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
2026-08-28 0 2.870 2.860 2.870 2.760 2.940 106,236,018 301,405,825 2.8371 2.870 2.860 2.870 2.760 2.940 106,236,018 2.8371 -6.21%
2026-08-27 0 3.060 3.055 3.060 2.975 3.120 39,366,062 120,663,605 3.0652 3.060 3.055 3.060 2.975 3.120 39,366,062 3.0652 0.82%
2026-08-26 0 3.035 3.025 3.035 2.950 3.100 66,209,794 201,453,016 3.0426 3.035 3.025 3.035 2.950 3.100 66,209,794 3.0426 5.20%
2026-08-25 0 2.885 2.880 2.885 2.765 2.945 47,114,774 133,535,480 2.8343 2.885 2.880 2.885 2.765 2.945 47,114,774 2.8343 -1.03%
2026-08-24 0 2.915 2.910 2.915 2.890 3.150 62,877,031 189,740,370 3.0176 2.915 2.910 2.915 2.890 3.150 62,877,031 3.0176 -1.85%
2026-08-21 0 2.970 2.970 2.975 2.690 3.010 75,181,280 217,691,512 2.8956 2.970 2.970 2.975 2.690 3.010 75,181,280 2.8956 9.19%
2026-08-20 0 2.720 2.720 2.730 2.680 2.845 25,289,430 69,924,812 2.7650 2.720 2.720 2.730 2.680 2.845 25,289,430 2.7650 2.45%
2026-08-19 0 2.655 2.650 2.655 2.625 2.770 31,911,800 85,402,750 2.6762 2.655 2.650 2.655 2.625 2.770 31,911,800 2.6762 -2.39%
2026-08-18 0 2.720 2.715 2.720 2.690 2.835 23,716,017 64,520,716 2.7206 2.720 2.715 2.720 2.690 2.835 23,716,017 2.7206 -3.37%
2026-08-17 0 2.815 2.815 2.820 2.720 2.885 30,057,123 84,741,818 2.8194 2.815 2.815 2.820 2.720 2.885 30,057,123 2.8194 4.26%
2026-08-14 0 2.700 2.700 2.705 2.555 2.745 28,292,746 75,873,825 2.6817 2.700 2.700 2.705 2.555 2.745 28,292,746 2.6817 3.85%
2026-08-13 0 2.600 2.595 2.600 2.590 2.735 25,655,268 67,821,895 2.6436 2.600 2.595 2.600 2.590 2.735 25,655,268 2.6436 -2.26%
2026-08-12 0 2.660 2.655 2.660 2.610 2.695 25,878,864 68,826,643 2.6596 2.660 2.655 2.660 2.610 2.695 25,878,864 2.6596 1.14%
2026-08-11 0 2.630 2.625 2.630 2.605 2.750 31,845,000 84,525,280 2.6543 2.630 2.625 2.630 2.605 2.750 31,845,000 2.6543 -4.19%
2026-08-10 0 2.745 2.730 2.745 2.700 2.840 43,035,401 118,634,779 2.7567 2.745 2.730 2.745 2.700 2.840 43,035,401 2.7567 -0.18%
2026-08-07 0 2.750 2.750 2.755 2.665 2.765 33,696,444 91,684,397 2.7209 2.750 2.750 2.755 2.665 2.765 33,696,444 2.7209 4.36%
2026-08-06 0 2.635 2.635 2.640 2.625 2.890 84,142,040 227,652,406 2.7056 2.635 2.635 2.640 2.625 2.890 84,142,040 2.7056 -5.72%
2026-08-05 0 2.795 2.790 2.795 2.645 2.810 58,974,645 161,604,196 2.7402 2.795 2.790 2.795 2.645 2.810 58,974,645 2.7402 6.07%
2026-08-04 0 2.635 2.630 2.635 2.510 2.690 51,644,450 135,086,524 2.6157 2.635 2.630 2.635 2.510 2.690 51,644,450 2.6157 6.04%
2026-08-03 0 2.485 2.480 2.485 2.435 2.540 30,149,426 75,001,292 2.4877 2.485 2.480 2.485 2.435 2.540 30,149,426 2.4877 2.69%
2026-07-31 0 2.420 2.410 2.420 2.380 2.520 53,545,000 130,916,180 2.4450 2.420 2.410 2.420 2.380 2.520 53,545,000 2.4450 3.42%
2026-07-30 0 2.340 2.330 2.340 2.280 2.500 34,302,602 81,079,257 2.3636 2.340 2.330 2.340 2.280 2.500 34,302,602 2.3636 -2.09%
2026-07-29 0 2.390 2.380 2.390 2.310 2.390 19,800,000 46,667,055 2.3569 2.390 2.380 2.390 2.310 2.390 19,800,000 2.3569 2.14%
2026-07-28 0 2.340 2.330 2.340 2.300 2.480 26,624,040 62,635,372 2.3526 2.340 2.330 2.340 2.300 2.480 26,624,040 2.3526 -5.26%
2026-07-27 0 2.470 2.470 2.480 2.430 2.510 19,476,975 47,895,886 2.4591 2.470 2.470 2.480 2.430 2.510 19,476,975 2.4591 0.82%
2026-07-24 0 2.450 2.450 2.460 2.400 2.500 28,665,418 70,105,329 2.4456 2.450 2.450 2.460 2.400 2.500 28,665,418 2.4456 -3.16%
2026-07-23 0 2.530 2.520 2.530 2.450 2.580 31,848,163 80,626,867 2.5316 2.530 2.520 2.530 2.450 2.580 31,848,163 2.5316 2.02%
2026-07-22 0 2.480 2.470 2.480 2.290 2.570 91,114,060 225,436,274 2.4742 2.480 2.470 2.480 2.290 2.570 91,114,060 2.4742 9.25%
2026-07-21 0 2.270 2.270 2.280 2.170 2.300 28,405,820 63,928,104 2.2505 2.270 2.270 2.280 2.170 2.300 28,405,820 2.2505 4.61%
2026-07-20 0 2.170 2.170 2.180 2.100 2.180 21,207,040 45,560,646 2.1484 2.170 2.170 2.180 2.100 2.180 21,207,040 2.1484 1.88%
2026-07-17 0 2.130 2.120 2.130 2.070 2.260 63,129,655 134,155,504 2.1251 2.130 2.120 2.130 2.070 2.260 63,129,655 2.1251 -6.99%
2026-07-16 0 2.290 2.280 2.290 2.260 2.350 37,049,112 85,434,351 2.3060 2.290 2.280 2.290 2.260 2.350 37,049,112 2.3060 -1.29%
2026-07-15 0 2.320 2.310 2.320 2.280 2.390 50,647,450 116,983,758 2.3098 2.320 2.310 2.320 2.280 2.390 50,647,450 2.3098 -1.69%
2026-07-14 0 2.360 2.350 2.360 2.220 2.380 53,900,214 124,814,940 2.3157 2.360 2.350 2.360 2.220 2.380 53,900,214 2.3157 2.16%
2026-07-13 0 2.310 2.300 2.310 2.270 2.440 51,835,311 120,206,433 2.3190 2.310 2.300 2.310 2.270 2.440 51,835,311 2.3190 -4.94%
2026-07-10 0 2.430 2.430 2.440 2.420 2.590 42,389,379 105,897,684 2.4982 2.430 2.430 2.440 2.420 2.590 42,389,379 2.4982 -1.62%
2026-07-09 0 2.470 2.460 2.470 2.380 2.500 23,645,860 57,581,807 2.4352 2.470 2.460 2.470 2.380 2.500 23,645,860 2.4352 -1.20%
2026-07-08 0 2.500 2.490 2.500 2.420 2.520 32,989,224 81,883,213 2.4821 2.500 2.490 2.500 2.420 2.520 32,989,224 2.4821 -0.79%
2026-07-07 0 2.520 2.500 2.520 2.490 2.660 27,680,444 70,194,869 2.5359 2.520 2.500 2.520 2.490 2.660 27,680,444 2.5359 -5.26%
2026-07-06 0 2.660 2.660 2.670 2.510 2.710 34,140,000 91,111,375 2.6688 2.660 2.660 2.670 2.510 2.710 34,140,000 2.6688 2.70%
2026-07-03 0 2.590 2.580 2.590 2.440 2.590 37,450,000 95,472,075 2.5493 2.590 2.580 2.590 2.440 2.590 37,450,000 2.5493 6.58%
2026-07-02 0 2.430 2.430 2.440 2.410 2.500 20,885,640 51,276,615 2.4551 2.430 2.430 2.440 2.410 2.500 20,885,640 2.4551 -0.41%
2026-06-30 0 2.440 2.430 2.440 2.380 2.520 37,070,512 89,709,283 2.4200 2.440 2.430 2.440 2.380 2.520 37,070,512 2.4200 -3.17%
2026-06-29 0 2.520 2.510 2.520 2.430 2.550 35,511,200 89,090,866 2.5088 2.520 2.510 2.520 2.430 2.550 35,511,200 2.5088 0.00%
2026-06-26 0 2.520 2.510 2.520 2.430 2.540 53,245,370 132,075,112 2.4805 2.520 2.510 2.520 2.430 2.540 53,245,370 2.4805 -2.70%
2026-06-25 0 2.590 2.580 2.590 2.550 2.700 37,750,000 97,859,471 2.5923 2.590 2.580 2.590 2.550 2.700 37,750,000 2.5923 -4.43%
2026-06-24 0 2.710 2.710 2.730 2.660 2.740 25,067,750 67,749,407 2.7027 2.710 2.710 2.730 2.660 2.740 25,067,750 2.7027 1.12%
2026-06-23 0 2.680 2.680 2.690 2.630 2.820 37,560,842 100,624,179 2.6790 2.680 2.680 2.690 2.630 2.820 37,560,842 2.6790 -3.46%
2026-06-22 0 2.790 2.780 2.790 2.690 2.900 58,751,385 164,400,556 2.7982 2.776 2.766 2.776 2.677 2.885 59,047,682 2.7842 -3.79%
2026-06-18 0 2.900 2.890 2.900 2.890 3.110 114,516,730 334,981,779 2.9252 2.885 2.875 2.885 2.875 3.094 115,094,264 2.9105 -4.61%
2026-06-17 0 3.040 3.030 3.040 3.020 3.110 41,755,000 127,329,850 3.0495 3.025 3.015 3.025 3.005 3.094 41,965,580 3.0341 0.66%
2026-06-16 0 3.020 3.010 3.020 2.980 3.200 32,865,710 100,515,830 3.0584 3.005 2.995 3.005 2.965 3.184 33,031,459 3.0430 -2.58%
2026-06-15 0 3.100 3.090 3.100 2.980 3.170 61,606,080 192,007,505 3.1167 3.084 3.074 3.084 2.965 3.154 61,916,773 3.1011 7.64%
2026-06-12 0 2.880 2.870 2.880 2.790 2.940 34,885,000 100,224,060 2.8730 2.866 2.856 2.866 2.776 2.925 35,060,933 2.8586 2.13%
2026-06-11 0 2.820 2.810 2.820 2.630 2.850 44,914,000 124,491,975 2.7718 2.806 2.796 2.806 2.617 2.836 45,140,512 2.7579 2.92%
2026-06-10 0 2.740 2.730 2.740 2.640 2.880 60,708,161 163,499,485 2.6932 2.726 2.716 2.726 2.627 2.866 61,014,326 2.6797 -5.84%
2026-06-09 0 2.910 2.900 2.910 2.750 2.980 43,728,566 125,640,171 2.8732 2.895 2.885 2.895 2.736 2.965 43,949,099 2.8588 1.75%
2026-06-08 0 2.860 2.850 2.860 2.810 2.970 64,410,000 185,689,700 2.8829 2.846 2.836 2.846 2.796 2.955 64,734,834 2.8685 -6.23%
2026-06-05 0 3.050 3.020 3.050 3.020 3.160 35,321,000 108,417,440 3.0695 3.035 3.005 3.035 3.005 3.144 35,499,132 3.0541 -1.29%
2026-06-04 0 3.090 3.090 3.100 3.090 3.400 81,838,366 259,567,451 3.1717 3.074 3.074 3.084 3.074 3.383 82,251,096 3.1558 -11.97%
2026-06-03 0 3.510 3.500 3.510 3.310 3.610 81,388,890 285,562,064 3.5086 3.492 3.482 3.492 3.293 3.592 81,799,353 3.4910 7.01%
2026-06-02 0 3.280 3.280 3.290 3.230 3.350 27,341,322 89,916,758 3.2887 3.264 3.264 3.273 3.214 3.333 27,479,211 3.2722 -0.91%
2026-06-01 0 3.310 3.310 3.320 3.200 3.390 23,441,400 78,001,756 3.3275 3.293 3.293 3.303 3.184 3.373 23,559,620 3.3108 3.12%
2026-05-29 0 3.210 3.200 3.210 3.180 3.310 29,050,000 93,654,490 3.2239 3.194 3.184 3.194 3.164 3.293 29,196,506 3.2077 -0.93%
2026-05-28 0 3.240 3.230 3.240 3.140 3.290 36,895,078 117,944,192 3.1967 3.224 3.214 3.224 3.124 3.273 37,081,148 3.1807 -0.92%
2026-05-27 0 3.270 3.260 3.270 3.230 3.430 25,052,437 82,912,987 3.3096 3.254 3.244 3.254 3.214 3.413 25,178,782 3.2930 -2.39%
2026-05-26 0 3.350 3.340 3.350 3.220 3.390 31,419,000 103,822,015 3.3044 3.333 3.323 3.333 3.204 3.373 31,577,453 3.2879 1.52%
2026-05-22 0 3.300 3.290 3.300 3.200 3.320 25,530,220 83,865,663 3.2850 3.283 3.273 3.283 3.184 3.303 25,658,975 3.2685 2.17%
2026-05-21 0 3.230 3.210 3.230 3.190 3.310 31,742,516 102,831,945 3.2396 3.214 3.194 3.214 3.174 3.293 31,902,601 3.2233 -0.31%
2026-05-20 0 3.240 3.230 3.240 3.160 3.250 28,555,210 91,470,236 3.2033 3.224 3.214 3.224 3.144 3.234 28,699,220 3.1872 0.00%
2026-05-19 0 3.240 3.230 3.240 3.190 3.360 41,613,566 134,892,510 3.2416 3.224 3.214 3.224 3.174 3.343 41,823,433 3.2253 -3.57%
2026-05-18 0 3.360 3.350 3.360 3.310 3.440 56,440,100 188,983,131 3.3484 3.343 3.333 3.343 3.293 3.423 56,724,740 3.3316 -2.61%
2026-05-15 0 3.450 3.450 3.460 3.390 3.620 58,334,380 201,201,512 3.4491 3.433 3.433 3.443 3.373 3.602 58,628,574 3.4318 -3.63%
2026-05-14 0 3.580 3.580 3.590 3.560 3.810 72,259,418 261,901,509 3.6245 3.562 3.562 3.572 3.542 3.791 72,623,839 3.6063 -5.04%
2026-05-13 0 3.770 3.770 3.780 3.750 3.930 47,873,225 182,118,570 3.8042 3.751 3.751 3.761 3.731 3.910 48,114,661 3.7851 -4.80%
2026-05-12 0 3.960 3.950 3.960 3.940 4.090 24,700,000 98,745,690 3.9978 3.940 3.930 3.940 3.920 4.069 24,824,568 3.9777 0.25%
2026-05-11 0 3.950 3.930 3.950 3.840 4.030 49,644,950 193,682,724 3.9014 3.930 3.910 3.930 3.821 4.010 49,895,321 3.8818 -2.23%
2026-05-08 0 4.040 4.030 4.040 3.840 4.080 39,891,980 159,109,114 3.9885 4.020 4.010 4.020 3.821 4.060 40,093,164 3.9685 2.02%
2026-05-07 0 3.960 3.950 3.960 3.890 4.150 59,704,200 238,470,623 3.9942 3.940 3.930 3.940 3.870 4.129 60,005,302 3.9742 2.06%
2026-05-06 0 3.880 3.860 3.880 3.700 3.950 68,188,040 259,920,314 3.8118 3.861 3.841 3.861 3.681 3.930 68,531,928 3.7927 -1.27%
2026-05-05 0 3.930 3.910 3.930 3.850 4.040 12,757,320 49,808,828 3.9043 3.910 3.890 3.910 3.831 4.020 12,821,658 3.8847 -2.96%
2026-05-04 0 4.050 4.040 4.050 3.890 4.120 13,081,300 52,851,784 4.0403 4.030 4.020 4.030 3.870 4.099 13,147,272 4.0200 4.11%
2026-04-30 0 3.890 3.880 3.890 3.820 4.040 32,036,103 124,162,763 3.8757 3.870 3.861 3.870 3.801 4.020 32,197,668 3.8563 -3.71%
2026-04-29 0 4.040 4.020 4.040 3.740 4.050 62,354,394 242,521,884 3.8894 4.020 4.000 4.020 3.721 4.030 62,668,861 3.8699 2.54%
2026-04-28 0 3.940 3.930 3.940 3.920 4.200 46,745,005 186,818,819 3.9966 3.920 3.910 3.920 3.900 4.179 46,980,751 3.9765 -6.19%
2026-04-27 0 4.200 4.190 4.200 3.950 4.270 42,083,620 173,711,576 4.1278 4.179 4.169 4.179 3.930 4.249 42,295,857 4.1071 3.70%
2026-04-24 0 4.050 4.040 4.050 4.020 4.150 25,252,500 102,825,450 4.0719 4.030 4.020 4.030 4.000 4.129 25,379,854 4.0515 -2.41%
2026-04-23 0 4.150 4.140 4.150 4.000 4.210 73,726,106 301,718,492 4.0924 4.129 4.119 4.129 3.980 4.189 74,097,924 4.0719 3.23%
2026-04-22 0 4.020 4.010 4.020 3.980 4.230 54,363,433 220,266,936 4.0517 4.000 3.990 4.000 3.960 4.209 54,637,600 4.0314 -6.07%
2026-04-21 0 4.280 4.270 4.280 4.220 4.320 15,245,485 64,995,722 4.2633 4.259 4.249 4.259 4.199 4.298 15,322,371 4.2419 0.00%
2026-04-20 0 4.280 4.270 4.280 4.230 4.430 23,851,800 102,747,428 4.3077 4.259 4.249 4.259 4.209 4.408 23,972,090 4.2861 -3.17%
2026-04-17 0 4.420 4.400 4.420 4.350 4.540 34,279,800 150,942,749 4.4033 4.398 4.378 4.398 4.328 4.517 34,452,681 4.3812 -1.56%
2026-04-16 0 4.490 4.460 4.490 4.280 4.520 52,056,950 231,447,745 4.4460 4.467 4.438 4.467 4.259 4.497 52,319,485 4.4237 6.40%
2026-04-15 0 4.220 4.200 4.220 4.120 4.270 32,388,380 136,221,938 4.2059 4.199 4.179 4.199 4.099 4.249 32,551,722 4.1848 0.48%
2026-04-14 0 4.200 4.190 4.200 4.140 4.290 38,300,092 161,110,834 4.2065 4.179 4.169 4.179 4.119 4.268 38,493,248 4.1854 1.69%
2026-04-13 0 4.130 4.110 4.130 4.100 4.270 28,416,520 117,954,667 4.1509 4.109 4.089 4.109 4.079 4.249 28,559,831 4.1301 -2.36%
2026-04-10 0 4.230 4.220 4.230 4.200 4.390 36,396,080 154,824,079 4.2539 4.209 4.199 4.209 4.179 4.368 36,579,634 4.2325 -2.53%
2026-04-09 0 4.340 4.340 4.350 4.260 4.380 33,553,000 145,695,020 4.3422 4.318 4.318 4.328 4.239 4.358 33,722,215 4.3204 0.70%
2026-04-08 0 4.310 4.300 4.310 4.170 4.410 75,009,850 324,192,869 4.3220 4.288 4.278 4.288 4.149 4.388 75,388,142 4.3003 7.21%
2026-04-02 0 4.020 4.020 4.030 3.980 4.200 35,975,250 145,537,580 4.0455 4.000 4.000 4.010 3.960 4.179 36,156,681 4.0252 -3.83%
2026-04-01 0 4.180 4.160 4.180 4.010 4.280 60,367,870 252,297,356 4.1793 4.159 4.139 4.159 3.990 4.259 60,672,319 4.1584 8.29%
2026-03-31 0 3.860 3.860 3.870 3.830 4.090 62,110,040 243,163,315 3.9150 3.841 3.841 3.851 3.811 4.069 62,423,275 3.8954 -5.85%
2026-03-30 0 4.100 4.090 4.100 3.900 4.130 60,286,224 243,532,597 4.0396 4.079 4.069 4.079 3.880 4.109 60,590,261 4.0193 3.54%
2026-03-27 0 3.960 3.950 3.960 3.630 4.000 41,256,200 160,022,795 3.8788 3.940 3.930 3.940 3.612 3.980 41,464,264 3.8593 3.13%
2026-03-26 0 3.840 3.830 3.840 3.800 3.970 33,125,000 127,491,125 3.8488 3.821 3.811 3.821 3.781 3.950 33,292,057 3.8295 -3.03%
2026-03-25 0 3.960 3.950 3.960 3.770 4.020 51,870,000 203,443,410 3.9222 3.940 3.930 3.940 3.751 4.000 52,131,592 3.9025 6.45%
2026-03-24 0 3.720 3.720 3.730 3.560 3.810 44,155,000 161,935,720 3.6674 3.701 3.701 3.711 3.542 3.791 44,377,684 3.6490 0.00%
2026-03-23 0 3.720 3.710 3.720 3.460 3.810 114,198,815 420,542,601 3.6825 3.701 3.691 3.701 3.443 3.791 114,774,746 3.6641 1.09%
2026-03-20 0 3.680 3.680 3.690 3.610 3.850 124,505,284 459,501,208 3.6906 3.662 3.662 3.671 3.592 3.831 125,133,192 3.6721 -2.90%
2026-03-19 0 3.790 3.790 3.800 3.740 4.000 83,500,000 320,226,373 3.8350 3.771 3.771 3.781 3.721 3.980 83,921,110 3.8158 -7.11%
2026-03-18 0 4.080 4.070 4.080 3.980 4.130 59,334,250 239,815,119 4.0418 4.060 4.050 4.060 3.960 4.109 59,633,486 4.0215 0.00%
2026-03-17 0 4.080 4.080 4.090 4.050 4.220 54,310,000 224,375,895 4.1314 4.060 4.060 4.069 4.030 4.199 54,583,898 4.1107 -1.45%
2026-03-16 0 4.140 4.140 4.150 3.940 4.270 81,054,000 328,028,249 4.0470 4.119 4.119 4.129 3.920 4.249 81,462,774 4.0267 -3.27%
2026-03-13 0 4.280 4.280 4.290 4.240 4.430 43,169,567 185,956,780 4.3076 4.259 4.259 4.268 4.219 4.408 43,387,281 4.2860 -1.61%
2026-03-12 0 4.350 4.340 4.350 4.200 4.390 60,220,000 257,837,175 4.2816 4.328 4.318 4.328 4.179 4.368 60,523,703 4.2601 -1.58%
2026-03-11 0 4.420 4.420 4.430 4.210 4.470 58,616,396 254,600,398 4.3435 4.398 4.398 4.408 4.189 4.448 58,912,012 4.3217 4.25%
2026-03-10 0 4.240 4.240 4.250 4.130 4.520 85,462,369 362,940,609 4.2468 4.219 4.219 4.229 4.109 4.497 85,893,375 4.2255 -3.42%
2026-03-09 0 4.390 4.380 4.390 4.110 4.400 78,689,000 336,006,698 4.2701 4.368 4.358 4.368 4.089 4.378 79,085,847 4.2486 -3.09%
2026-03-06 0 4.530 4.520 4.530 4.390 4.580 44,054,457 197,932,650 4.4929 4.507 4.497 4.507 4.368 4.557 44,276,634 4.4704 -2.37%
2026-03-05 0 4.640 4.640 4.650 4.590 4.850 33,602,720 158,262,238 4.7098 4.617 4.617 4.627 4.567 4.826 33,772,186 4.6862 -0.43%
2026-03-04 0 4.660 4.650 4.660 4.420 4.660 75,534,800 343,530,500 4.5480 4.637 4.627 4.637 4.398 4.637 75,915,739 4.5252 -2.31%
2026-03-03 0 4.770 4.760 4.770 4.700 5.150 58,469,000 283,354,440 4.8462 4.746 4.736 4.746 4.676 5.124 58,763,872 4.8219 -4.98%
2026-03-02 0 5.020 5.020 5.030 4.780 5.040 49,114,712 242,159,781 4.9305 4.995 4.995 5.005 4.756 5.015 49,362,409 4.9058 2.24%
2026-02-27 0 4.910 4.910 4.920 4.810 5.080 40,659,340 199,809,333 4.9142 4.885 4.885 4.895 4.786 5.055 40,864,394 4.8896 -1.21%
2026-02-26 0 4.970 4.960 4.970 4.890 5.150 37,885,464 188,213,886 4.9680 4.945 4.935 4.945 4.865 5.124 38,076,529 4.9430 -2.74%
2026-02-25 0 5.110 5.080 5.110 4.920 5.190 45,426,170 231,027,054 5.0858 5.084 5.055 5.084 4.895 5.164 45,655,265 5.0603 2.40%
2026-02-24 0 4.990 4.960 4.990 4.710 5.030 93,846,297 456,375,146 4.8630 4.965 4.935 4.965 4.686 5.005 94,319,585 4.8386 -0.20%
2026-02-23 0 5.000 4.980 5.000 4.980 5.210 17,164,907 87,017,800 5.0695 4.975 4.955 4.975 4.955 5.184 17,251,474 5.0441 -3.47%
2026-02-20 0 5.180 5.170 5.180 5.100 5.230 29,011,275 150,044,224 5.1719 5.154 5.144 5.154 5.074 5.204 29,157,585 5.1460 4.23%
2026-02-16 0 4.970 4.960 4.970 4.860 5.050 6,758,784 33,571,726 4.9671 4.945 4.935 4.945 4.836 5.025 6,792,870 4.9422 2.26%
2026-02-13 0 4.860 4.840 4.860 4.770 5.020 53,258,237 260,559,198 4.8924 4.836 4.816 4.836 4.746 4.995 53,526,830 4.8678 -4.14%
2026-02-12 0 5.070 5.040 5.070 4.950 5.180 40,884,447 207,287,682 5.0701 5.045 5.015 5.045 4.925 5.154 41,090,637 5.0446 1.40%
2026-02-11 0 5.000 4.990 5.000 4.630 5.050 77,301,020 381,680,280 4.9376 4.975 4.965 4.975 4.607 5.025 77,690,867 4.9128 5.26%
2026-02-10 0 4.750 4.730 4.750 4.600 4.890 84,279,680 402,067,567 4.7706 4.726 4.706 4.726 4.577 4.865 84,704,722 4.7467 4.40%
2026-02-09 0 4.550 4.540 4.550 4.260 4.630 67,267,407 299,728,764 4.4558 4.527 4.517 4.527 4.239 4.607 67,606,652 4.4334 8.85%
2026-02-06 0 4.180 4.180 4.190 4.010 4.290 73,544,180 306,039,730 4.1613 4.159 4.159 4.169 3.990 4.268 73,915,080 4.1404 -4.35%
2026-02-05 0 4.370 4.370 4.380 4.210 4.450 68,360,530 296,660,898 4.3397 4.348 4.348 4.358 4.189 4.428 68,705,288 4.3179 -7.02%
2026-02-04 0 4.700 4.680 4.700 4.590 4.920 65,056,220 307,741,996 4.7304 4.676 4.657 4.676 4.567 4.895 65,384,313 4.7067 -0.42%
2026-02-03 0 4.720 4.720 4.730 4.380 4.780 103,684,573 477,431,563 4.6047 4.696 4.696 4.706 4.358 4.756 104,207,478 4.5815 5.12%
2026-02-02 0 4.490 4.490 4.500 4.370 4.850 121,958,160 555,791,831 4.5572 4.467 4.467 4.477 4.348 4.826 122,573,223 4.5344 -11.61%
2026-01-30 0 5.080 5.070 5.080 4.780 5.190 135,673,828 677,936,470 4.9968 5.055 5.045 5.055 4.756 5.164 136,358,062 4.9717 -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 5.234 5.234 5.244 5.164 5.632 188,696,540 5.3372 3.34%
2026-01-28 0 5.090 5.050 5.090 4.680 5.140 125,377,288 622,775,902 4.9672 5.064 5.025 5.064 4.657 5.114 126,009,594 4.9423 11.62%
2026-01-27 0 4.560 4.550 4.560 4.390 4.610 78,560,299 352,321,545 4.4847 4.537 4.527 4.537 4.368 4.587 78,956,496 4.4622 -3.59%
2026-01-26 0 4.730 4.720 4.730 4.270 4.800 124,953,260 574,806,262 4.6002 4.706 4.696 4.706 4.249 4.776 125,583,428 4.5771 10.00%
2026-01-23 0 4.300 4.290 4.300 4.160 4.340 88,807,660 379,017,471 4.2678 4.278 4.268 4.278 4.139 4.318 89,255,537 4.2464 2.14%
2026-01-22 0 4.210 4.210 4.220 4.170 4.340 74,575,302 315,996,130 4.2373 4.189 4.189 4.199 4.149 4.318 74,951,402 4.2160 1.45%
2026-01-21 0 4.150 4.130 4.150 3.950 4.180 75,467,520 306,275,132 4.0584 4.129 4.109 4.129 3.930 4.159 75,848,120 4.0380 4.53%
2026-01-20 0 3.970 3.950 3.970 3.790 3.990 65,620,355 256,530,743 3.9093 3.950 3.930 3.950 3.771 3.970 65,951,293 3.8897 0.76%
2026-01-19 0 3.940 3.920 3.940 3.850 4.000 82,227,279 324,512,161 3.9465 3.920 3.900 3.920 3.831 3.980 82,641,970 3.9267 3.14%
2026-01-16 0 3.820 3.810 3.820 3.670 3.970 115,585,840 442,203,826 3.8258 3.801 3.791 3.801 3.652 3.950 116,168,766 3.8066 4.95%
2026-01-15 0 3.640 3.630 3.640 3.560 3.750 100,337,279 368,257,772 3.6702 3.622 3.612 3.622 3.542 3.731 100,843,303 3.6518 1.68%
2026-01-14 0 3.580 3.570 3.580 3.480 3.650 52,181,424 185,381,499 3.5526 3.562 3.552 3.562 3.463 3.632 52,444,587 3.5348 -0.56%
2026-01-13 0 3.600 3.590 3.600 3.540 3.660 57,792,725 208,139,210 3.6015 3.582 3.572 3.582 3.522 3.642 58,084,187 3.5834 -0.28%
2026-01-12 0 3.610 3.600 3.610 3.560 3.760 42,955,000 155,041,100 3.6094 3.592 3.582 3.592 3.542 3.741 43,171,632 3.5913 -0.82%
2026-01-09 0 3.640 3.630 3.640 3.480 3.690 43,730,000 158,451,005 3.6234 3.622 3.612 3.622 3.463 3.671 43,950,540 3.6052 1.11%
2026-01-08 0 3.600 3.590 3.600 3.520 3.610 36,913,000 131,848,190 3.5719 3.582 3.572 3.582 3.502 3.592 37,099,161 3.5539 0.00%
2026-01-07 0 3.600 3.590 3.600 3.550 3.670 58,699,870 211,982,900 3.6113 3.582 3.572 3.582 3.532 3.652 58,995,907 3.5932 1.12%
2026-01-06 0 3.560 3.550 3.560 3.480 3.620 48,187,605 171,740,728 3.5640 3.542 3.532 3.542 3.463 3.602 48,430,626 3.5461 2.30%
2026-01-05 0 3.480 3.480 3.490 3.310 3.560 84,594,100 291,915,640 3.4508 3.463 3.463 3.472 3.293 3.542 85,020,727 3.4335 7.41%
2026-01-02 0 3.240 3.230 3.240 3.070 3.250 9,910,000 31,555,470 3.1842 3.224 3.214 3.224 3.055 3.234 9,959,978 3.1682 4.85%
2025-12-31 0 3.090 3.090 3.100 3.090 3.190 21,287,404 66,754,050 3.1358 3.074 3.074 3.084 3.074 3.174 21,394,761 3.1201 -2.83%
2025-12-30 0 3.180 3.180 3.200 3.100 3.240 28,597,150 91,074,589 3.1847 3.164 3.164 3.184 3.084 3.224 28,741,372 3.1688 1.60%
2025-12-29 0 3.130 3.130 3.140 3.120 3.360 59,709,992 191,267,973 3.2033 3.114 3.114 3.124 3.104 3.343 60,011,123 3.1872 -6.57%
2025-12-24 0 3.350 3.330 3.350 3.250 3.450 49,891,577 167,352,876 3.3543 3.333 3.313 3.333 3.234 3.433 50,143,192 3.3375 5.02%
2025-12-23 0 3.190 3.170 3.190 3.120 3.210 38,023,000 120,397,669 3.1664 3.174 3.154 3.174 3.104 3.194 38,214,759 3.1506 1.27%
2025-12-22 0 3.150 3.140 3.150 3.030 3.150 47,428,756 146,999,570 3.0994 3.134 3.124 3.134 3.015 3.134 47,667,950 3.0838 7.51%
2025-12-19 0 2.930 2.930 2.950 2.910 2.990 79,299,600 233,515,724 2.9447 2.915 2.915 2.935 2.895 2.975 79,699,526 2.9300 0.69%
2025-12-18 0 2.910 2.900 2.910 2.860 2.930 17,647,236 51,163,934 2.8993 2.895 2.885 2.895 2.846 2.915 17,736,235 2.8847 -0.68%
2025-12-17 0 2.930 2.920 2.930 2.850 2.950 31,690,020 91,697,106 2.8936 2.915 2.905 2.915 2.836 2.935 31,849,840 2.8790 0.34%
2025-12-16 0 2.920 2.900 2.920 2.860 3.100 60,465,815 176,711,032 2.9225 2.905 2.885 2.905 2.846 3.084 60,770,758 2.9078 -4.89%
2025-12-15 0 3.070 3.060 3.070 3.000 3.180 47,232,841 146,354,684 3.0986 3.055 3.045 3.055 2.985 3.164 47,471,047 3.0830 -1.29%
2025-12-12 0 3.110 3.100 3.110 3.030 3.120 30,652,440 94,657,280 3.0881 3.094 3.084 3.094 3.015 3.104 30,807,027 3.0726 4.01%
2025-12-11 0 2.990 2.980 2.990 2.960 3.070 28,760,650 86,189,493 2.9968 2.975 2.965 2.975 2.945 3.055 28,905,697 2.9817 -1.64%
2025-12-10 0 3.040 3.030 3.040 2.930 3.060 35,756,856 107,294,302 3.0007 3.025 3.015 3.025 2.915 3.045 35,937,186 2.9856 1.33%
2025-12-09 0 3.000 2.990 3.000 2.980 3.200 66,481,500 202,778,539 3.0501 2.985 2.975 2.985 2.965 3.184 66,816,781 3.0348 -7.69%
2025-12-08 0 3.250 3.240 3.250 3.240 3.330 38,506,754 125,747,543 3.2656 3.234 3.224 3.234 3.224 3.313 38,700,952 3.2492 -4.41%
2025-12-05 0 3.400 3.400 3.410 3.220 3.440 99,404,000 333,596,434 3.3560 3.383 3.383 3.393 3.204 3.423 99,905,317 3.3391 7.26%
2025-12-04 0 3.170 3.160 3.170 3.140 3.290 59,690,000 190,729,894 3.1953 3.154 3.144 3.154 3.124 3.273 59,991,030 3.1793 -1.25%
2025-12-03 0 3.210 3.200 3.210 3.060 3.330 131,097,447 421,281,108 3.2135 3.194 3.184 3.194 3.045 3.313 131,758,601 3.1974 3.88%
2025-12-02 0 3.090 3.080 3.090 2.940 3.090 33,538,234 101,900,052 3.0383 3.074 3.065 3.074 2.925 3.074 33,707,375 3.0231 1.31%
2025-12-01 0 3.050 3.040 3.050 3.010 3.110 22,392,984 68,593,741 3.0632 3.035 3.025 3.035 2.995 3.094 22,505,917 3.0478 1.67%
2025-11-28 0 3.000 3.000 3.010 2.930 3.050 33,940,379 101,650,010 2.9950 2.985 2.985 2.995 2.915 3.035 34,111,548 2.9799 1.69%
2025-11-27 0 2.950 2.940 2.950 2.920 3.020 26,285,000 78,142,675 2.9729 2.935 2.925 2.935 2.905 3.005 26,417,561 2.9580 0.68%
2025-11-26 0 2.930 2.920 2.930 2.910 2.970 14,720,500 43,254,715 2.9384 2.915 2.905 2.915 2.895 2.955 14,794,739 2.9237 0.69%
2025-11-25 0 2.910 2.900 2.910 2.860 2.950 48,828,703 141,455,587 2.8970 2.895 2.885 2.895 2.846 2.935 49,074,957 2.8824 3.56%
2025-11-24 0 2.810 2.810 2.820 2.700 2.830 89,511,540 247,170,540 2.7613 2.796 2.796 2.806 2.686 2.816 89,962,967 2.7475 0.72%
2025-11-21 0 2.790 2.780 2.790 2.720 2.880 81,081,840 227,048,785 2.8002 2.776 2.766 2.776 2.706 2.866 81,490,754 2.7862 -7.31%
2025-11-20 0 3.010 3.010 3.020 2.980 3.100 29,335,000 88,915,050 3.0310 2.995 2.995 3.005 2.965 3.084 29,482,943 3.0158 0.00%
2025-11-19 0 3.010 3.010 3.020 2.970 3.060 59,977,000 180,723,760 3.0132 2.995 2.995 3.005 2.955 3.045 60,279,478 2.9981 0.67%
2025-11-18 0 2.990 2.990 3.000 2.950 3.280 105,093,046 322,324,950 3.0670 2.975 2.975 2.985 2.935 3.264 105,623,054 3.0517 -8.56%
2025-11-17 0 3.270 3.270 3.280 3.250 3.320 26,706,560 87,578,601 3.2793 3.254 3.254 3.264 3.234 3.303 26,841,247 3.2628 -1.51%
2025-11-14 0 3.320 3.310 3.320 3.320 3.410 26,640,400 89,507,810 3.3599 3.303 3.293 3.303 3.303 3.393 26,774,754 3.3430 -4.32%
2025-11-13 0 3.470 3.470 3.480 3.450 3.590 48,144,200 169,332,883 3.5172 3.453 3.453 3.463 3.433 3.572 48,387,002 3.4996 1.46%
2025-11-12 0 3.420 3.410 3.420 3.370 3.490 21,590,412 73,599,363 3.4089 3.403 3.393 3.403 3.353 3.472 21,699,297 3.3918 -1.44%
2025-11-11 0 3.470 3.470 3.480 3.420 3.590 24,601,400 85,361,157 3.4698 3.453 3.453 3.463 3.403 3.572 24,725,470 3.4524 0.29%
2025-11-10 0 3.460 3.460 3.470 3.410 3.510 38,726,922 134,110,997 3.4630 3.443 3.443 3.453 3.393 3.492 38,922,231 3.4456 2.67%
2025-11-07 0 3.370 3.360 3.370 3.290 3.450 43,800,500 147,344,975 3.3640 3.353 3.343 3.353 3.273 3.433 44,021,396 3.3471 -3.16%
2025-11-06 0 3.480 3.480 3.490 3.380 3.570 78,954,500 274,939,150 3.4822 3.463 3.463 3.472 3.363 3.552 79,352,686 3.4648 3.26%
2025-11-05 0 3.370 3.360 3.370 3.210 3.420 38,547,999 128,575,231 3.3355 3.353 3.343 3.353 3.194 3.403 38,742,405 3.3187 0.00%
2025-11-04 0 3.370 3.360 3.370 3.300 3.600 93,279,334 318,828,348 3.4180 3.353 3.343 3.353 3.283 3.582 93,749,763 3.4008 -7.42%
2025-11-03 0 3.640 3.630 3.640 3.610 3.840 91,382,349 337,180,181 3.6898 3.622 3.612 3.622 3.592 3.821 91,843,211 3.6713 -6.91%
2025-10-31 0 3.910 3.910 3.920 3.860 4.050 66,381,970 261,440,688 3.9384 3.890 3.890 3.900 3.841 4.030 66,716,749 3.9187 -1.76%
2025-10-30 0 3.980 3.970 3.980 3.680 4.020 157,026,085 608,077,434 3.8725 3.960 3.950 3.960 3.662 4.000 157,818,003 3.8530 13.39%
2025-10-28 0 3.510 3.500 3.510 3.480 3.670 56,146,838 198,428,002 3.5341 3.492 3.482 3.492 3.463 3.652 56,429,999 3.5164 -4.88%
2025-10-27 0 3.690 3.680 3.690 3.520 3.700 53,726,970 194,171,929 3.6140 3.671 3.662 3.671 3.502 3.681 53,997,927 3.5959 3.07%
2025-10-24 0 3.580 3.580 3.590 3.500 3.650 63,205,120 226,128,345 3.5777 3.562 3.562 3.572 3.482 3.632 63,523,878 3.5597 3.47%
2025-10-23 0 3.460 3.450 3.460 3.270 3.530 55,292,199 187,914,327 3.3986 3.443 3.433 3.443 3.254 3.512 55,571,050 3.3815 2.67%
2025-10-22 0 3.370 3.360 3.370 3.210 3.410 40,097,000 133,730,418 3.3352 3.353 3.343 3.353 3.194 3.393 40,299,218 3.3184 -2.03%
2025-10-21 0 3.440 3.430 3.440 3.360 3.470 66,347,949 227,322,013 3.4262 3.423 3.413 3.423 3.343 3.453 66,682,557 3.4090 3.30%
2025-10-20 0 3.330 3.330 3.340 3.250 3.450 134,913,700 447,742,556 3.3187 3.313 3.313 3.323 3.234 3.433 135,594,101 3.3021 -2.63%
2025-10-17 0 3.420 3.420 3.430 3.340 3.800 194,617,022 676,420,397 3.4756 3.403 3.403 3.413 3.323 3.781 195,598,520 3.4582 -11.17%
2025-10-16 0 3.850 3.850 3.860 3.830 4.020 87,033,215 340,715,316 3.9148 3.831 3.831 3.841 3.811 4.000 87,472,143 3.8951 -1.03%
2025-10-15 0 3.890 3.890 3.900 3.700 3.950 84,561,405 323,045,078 3.8202 3.870 3.870 3.880 3.681 3.930 84,987,867 3.8011 2.10%
2025-10-14 0 3.810 3.800 3.810 3.760 4.200 196,444,877 781,099,859 3.9762 3.791 3.781 3.791 3.741 4.179 197,435,593 3.9562 -1.04%
2025-10-13 0 3.850 3.850 3.860 3.620 3.900 121,030,200 456,805,735 3.7743 3.831 3.831 3.841 3.602 3.880 121,640,583 3.7554 2.67%
2025-10-10 0 3.750 3.740 3.750 3.680 3.940 136,511,865 516,122,065 3.7808 3.731 3.721 3.731 3.662 3.920 137,200,325 3.7618 -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 3.841 3.831 3.841 3.482 4.000 322,454,587 3.7529 0.00%
2025-10-08 0 3.860 3.850 3.860 3.550 3.990 100,219,134 385,768,017 3.8492 3.841 3.831 3.841 3.532 3.970 100,724,562 3.8299 7.82%
2025-10-06 0 3.580 3.560 3.580 3.480 3.620 36,731,580 130,567,420 3.5546 3.562 3.542 3.562 3.463 3.602 36,916,826 3.5368 0.00%
2025-10-03 0 3.580 3.570 3.580 3.370 3.600 49,719,804 175,023,532 3.5202 3.562 3.552 3.562 3.353 3.582 49,970,552 3.5025 6.23%
2025-10-02 0 3.370 3.360 3.370 3.150 3.400 59,569,360 197,206,567 3.3105 3.353 3.343 3.353 3.134 3.383 59,869,782 3.2939 6.98%
2025-09-30 0 3.150 3.150 3.160 3.040 3.190 102,140,467 320,738,122 3.1402 3.134 3.134 3.144 3.025 3.174 102,655,585 3.1244 3.28%
2025-09-29 0 3.050 3.050 3.060 3.050 3.250 117,300,466 363,004,219 3.0947 3.035 3.035 3.045 3.035 3.234 117,892,039 3.0791 -5.28%
2025-09-26 0 3.220 3.220 3.230 3.080 3.400 186,289,514 601,535,723 3.2290 3.204 3.204 3.214 3.065 3.383 187,229,014 3.2128 5.23%
2025-09-25 0 3.060 3.050 3.060 2.900 3.120 95,683,370 291,892,662 3.0506 3.045 3.035 3.045 2.885 3.104 96,165,923 3.0353 2.00%
2025-09-24 0 3.000 2.990 3.000 2.910 3.030 63,077,478 187,488,595 2.9724 2.985 2.975 2.985 2.895 3.015 63,395,592 2.9574 -0.66%
2025-09-23 0 3.020 3.010 3.020 2.940 3.090 97,033,204 291,292,762 3.0020 3.005 2.995 3.005 2.925 3.074 97,522,565 2.9869 1.68%
2025-09-22 0 2.970 2.960 2.970 2.810 2.990 120,429,425 352,749,641 2.9291 2.955 2.945 2.955 2.796 2.975 121,036,778 2.9144 4.21%
2025-09-19 0 2.850 2.840 2.850 2.820 2.990 63,477,035 182,652,670 2.8775 2.836 2.826 2.836 2.806 2.975 63,797,164 2.8630 -0.70%
2025-09-18 0 2.870 2.860 2.870 2.800 2.950 50,805,927 145,446,400 2.8628 2.856 2.846 2.856 2.786 2.935 51,062,153 2.8484 -2.71%
2025-09-17 0 2.950 2.940 2.950 2.700 2.960 146,780,406 414,961,693 2.8271 2.935 2.925 2.935 2.686 2.945 147,520,653 2.8129 2.08%
2025-09-16 0 2.890 2.880 2.890 2.760 2.980 227,243,700 646,126,718 2.8433 2.875 2.866 2.875 2.746 2.965 228,389,742 2.8291 9.06%
2025-09-15 0 2.650 2.640 2.650 2.600 2.730 34,777,044 91,766,066 2.6387 2.637 2.627 2.637 2.587 2.716 34,952,433 2.6255 -1.85%
2025-09-12 0 2.700 2.680 2.700 2.600 2.710 46,342,745 122,748,359 2.6487 2.686 2.667 2.686 2.587 2.696 46,576,462 2.6354 1.12%
2025-09-11 0 2.670 2.670 2.680 2.610 2.730 38,177,700 102,218,823 2.6774 2.657 2.657 2.667 2.597 2.716 38,370,239 2.6640 0.75%
2025-09-10 0 2.650 2.640 2.650 2.640 2.780 37,859,200 101,502,313 2.6810 2.637 2.627 2.637 2.627 2.766 38,050,133 2.6676 -4.33%
2025-09-09 0 2.770 2.760 2.770 2.710 2.800 38,265,000 105,544,050 2.7582 2.756 2.746 2.756 2.696 2.786 38,457,979 2.7444 0.36%
2025-09-08 0 2.760 2.760 2.770 2.640 2.820 87,742,900 241,193,188 2.7489 2.746 2.746 2.756 2.627 2.806 88,185,407 2.7351 3.76%
2025-09-05 0 2.660 2.650 2.660 2.490 2.690 67,010,812 174,805,092 2.6086 2.647 2.637 2.647 2.478 2.677 67,348,763 2.5955 6.40%
2025-09-04 0 2.500 2.500 2.510 2.480 2.690 69,725,570 178,169,430 2.5553 2.487 2.487 2.497 2.468 2.677 70,077,212 2.5425 -4.21%
2025-09-03 0 2.610 2.600 2.610 2.580 2.710 56,725,000 148,931,056 2.6255 2.597 2.587 2.597 2.567 2.696 57,011,077 2.6123 -2.97%
2025-09-02 0 2.690 2.680 2.690 2.620 2.790 70,620,500 189,560,645 2.6842 2.677 2.667 2.677 2.607 2.776 70,976,655 2.6707 -0.74%
2025-09-01 0 2.710 2.700 2.710 2.620 2.790 88,731,216 237,765,218 2.6796 2.696 2.686 2.696 2.607 2.776 89,178,708 2.6662 -2.17%
2025-08-29 0 2.770 2.760 2.770 2.620 2.840 179,275,168 491,761,928 2.7431 2.756 2.746 2.756 2.607 2.826 180,179,293 2.7293 8.63%
2025-08-28 0 2.550 2.550 2.560 2.530 2.670 82,280,232 211,111,891 2.5658 2.537 2.537 2.547 2.517 2.657 82,695,190 2.5529 -4.85%
2025-08-27 0 2.680 2.670 2.680 2.640 2.870 79,071,200 217,073,351 2.7453 2.667 2.657 2.667 2.627 2.856 79,469,974 2.7315 -0.74%
2025-08-26 0 2.700 2.690 2.700 2.570 2.750 63,322,488 170,427,932 2.6914 2.686 2.677 2.686 2.557 2.736 63,641,838 2.6779 1.89%
2025-08-25 0 2.650 2.640 2.650 2.510 2.700 131,030,100 345,242,056 2.6348 2.637 2.627 2.637 2.497 2.686 131,690,915 2.6216 11.34%
2025-08-22 0 2.380 2.370 2.380 2.280 2.400 35,240,000 82,226,700 2.3333 2.368 2.358 2.368 2.269 2.388 35,417,723 2.3216 3.48%
2025-08-21 0 2.300 2.300 2.310 2.280 2.380 108,495,000 250,445,900 2.3084 2.288 2.288 2.298 2.269 2.368 109,042,165 2.2968 -2.95%
2025-08-20 0 2.370 2.360 2.370 2.250 2.380 53,834,000 125,899,200 2.3387 2.358 2.348 2.358 2.239 2.368 54,105,497 2.3269 -2.87%
2025-08-19 0 2.440 2.430 2.440 2.390 2.500 59,501,858 145,379,040 2.4433 2.428 2.418 2.428 2.378 2.487 59,801,939 2.4310 2.09%
2025-08-18 0 2.390 2.390 2.400 2.350 2.530 123,460,000 300,274,610 2.4322 2.378 2.378 2.388 2.338 2.517 124,082,637 2.4200 2.14%
2025-08-15 0 2.340 2.340 2.350 2.320 2.370 49,065,000 114,749,550 2.3387 2.328 2.328 2.338 2.308 2.358 49,312,446 2.3270 1.74%
2025-08-14 0 2.300 2.290 2.300 2.200 2.330 74,775,300 169,224,169 2.2631 2.288 2.279 2.288 2.189 2.318 75,152,409 2.2517 -1.29%
2025-08-13 0 2.330 2.310 2.330 2.240 2.330 49,630,000 114,594,800 2.3090 2.318 2.298 2.318 2.229 2.318 49,880,295 2.2974 3.56%
2025-08-12 0 2.250 2.240 2.250 2.220 2.280 27,905,000 62,809,900 2.2508 2.239 2.229 2.239 2.209 2.269 28,045,731 2.2396 0.45%
2025-08-11 0 2.240 2.220 2.240 2.200 2.270 20,780,000 46,203,350 2.2235 2.229 2.209 2.229 2.189 2.259 20,884,798 2.2123 0.00%
2025-08-08 0 2.240 2.240 2.250 2.210 2.260 33,749,186 75,496,589 2.2370 2.229 2.229 2.239 2.199 2.249 33,919,391 2.2258 0.45%
2025-08-07 0 2.230 2.220 2.230 2.150 2.320 69,076,999 155,271,627 2.2478 2.219 2.209 2.219 2.139 2.308 69,425,370 2.2365 3.72%
2025-08-06 0 2.150 2.150 2.160 2.150 2.190 21,328,972 46,146,573 2.1636 2.139 2.139 2.149 2.139 2.179 21,436,539 2.1527 -0.92%
2025-08-05 0 2.170 2.160 2.170 2.100 2.180 55,778,404 119,979,058 2.1510 2.159 2.149 2.159 2.089 2.169 56,059,707 2.1402 4.33%
2025-08-04 0 2.080 2.070 2.080 2.020 2.090 19,770,000 40,709,800 2.0592 2.070 2.060 2.070 2.010 2.080 19,869,705 2.0488 1.96%
2025-08-01 0 2.040 2.030 2.040 2.000 2.070 40,576,022 82,939,084 2.0440 2.030 2.020 2.030 1.990 2.060 40,780,656 2.0338 0.99%
2025-07-31 0 2.020 2.020 2.030 2.010 2.090 66,822,790 135,840,918 2.0329 2.010 2.010 2.020 2.000 2.080 67,159,793 2.0227 -3.35%
2025-07-30 0 2.090 2.080 2.090 2.080 2.150 60,741,184 128,222,394 2.1110 2.080 2.070 2.080 2.070 2.139 61,047,516 2.1004 -3.69%
2025-07-29 0 2.170 2.160 2.170 2.090 2.180 46,591,600 100,342,522 2.1537 2.159 2.149 2.159 2.080 2.169 46,826,572 2.1429 2.36%
2025-07-28 0 2.120 2.110 2.120 2.110 2.210 76,260,045 162,479,169 2.1306 2.109 2.099 2.109 2.099 2.199 76,644,642 2.1199 -4.07%
2025-07-25 0 2.210 2.210 2.220 2.200 2.320 79,613,255 180,494,819 2.2671 2.199 2.199 2.209 2.189 2.308 80,014,763 2.2558 0.00%
2025-07-24 0 2.210 2.210 2.220 2.090 2.230 116,252,114 253,101,551 2.1772 2.199 2.199 2.209 2.080 2.219 116,838,400 2.1663 6.25%
2025-07-23 0 2.080 2.070 2.080 2.070 2.350 171,761,639 372,022,916 2.1659 2.070 2.060 2.070 2.060 2.338 172,627,872 2.1551 -8.77%
2025-07-22 0 2.280 2.270 2.280 2.250 2.310 49,644,915 112,629,649 2.2687 2.269 2.259 2.269 2.239 2.298 49,895,286 2.2573 -1.30%
2025-07-21 0 2.310 2.300 2.310 2.250 2.330 48,480,000 111,467,250 2.2992 2.298 2.288 2.298 2.239 2.318 48,724,496 2.2877 0.87%
2025-07-18 0 2.290 2.280 2.290 2.280 2.330 39,577,000 90,988,250 2.2990 2.279 2.269 2.279 2.269 2.318 39,776,596 2.2875 0.44%
2025-07-17 0 2.280 2.280 2.290 2.230 2.320 70,968,000 162,520,030 2.2900 2.269 2.269 2.279 2.219 2.308 71,325,908 2.2786 2.70%
2025-07-16 0 2.220 2.210 2.220 2.210 2.260 49,035,000 109,469,425 2.2325 2.209 2.199 2.209 2.199 2.249 49,282,295 2.2213 -1.77%
2025-07-15 0 2.260 2.250 2.260 2.210 2.320 67,981,644 153,559,889 2.2588 2.249 2.239 2.249 2.199 2.308 68,324,491 2.2475 -0.44%
2025-07-14 0 2.270 2.270 2.280 2.270 2.650 205,315,568 491,220,875 2.3925 2.259 2.259 2.269 2.259 2.637 206,351,021 2.3805 -2.16%
2025-07-11 0 2.320 2.320 2.330 2.260 2.390 78,925,000 183,671,365 2.3272 2.308 2.308 2.318 2.249 2.378 79,323,037 2.3155 2.65%
2025-07-10 0 2.260 2.250 2.260 2.240 2.290 54,391,506 122,831,865 2.2583 2.249 2.239 2.249 2.229 2.279 54,665,815 2.2470 -0.44%
2025-07-09 0 2.270 2.270 2.280 2.250 2.370 120,345,994 274,902,016 2.2843 2.259 2.259 2.269 2.239 2.358 120,952,926 2.2728 -5.02%
2025-07-08 0 2.390 2.380 2.390 2.330 2.460 115,111,800 276,019,059 2.3978 2.378 2.368 2.378 2.318 2.448 115,692,335 2.3858 -3.63%
2025-07-07 0 2.480 2.480 2.490 2.460 2.560 55,100,000 137,974,220 2.5041 2.468 2.468 2.478 2.448 2.547 55,377,882 2.4915 -1.98%
2025-07-04 0 2.530 2.520 2.530 2.470 2.600 63,575,000 159,739,050 2.5126 2.517 2.507 2.517 2.458 2.587 63,895,623 2.5000 -1.94%
2025-07-03 0 2.580 2.570 2.580 2.480 2.640 69,040,968 177,594,479 2.5723 2.567 2.557 2.567 2.468 2.627 69,389,157 2.5594 2.38%
2025-07-02 0 2.520 2.510 2.520 2.350 2.540 98,557,501 243,723,617 2.4729 2.507 2.497 2.507 2.338 2.527 99,054,549 2.4605 3.70%
2025-06-30 0 2.430 2.430 2.440 2.360 2.470 89,522,176 216,654,700 2.4201 2.418 2.418 2.428 2.348 2.458 89,973,657 2.4080 0.00%
2025-06-27 0 2.430 2.420 2.430 2.280 2.470 153,596,900 367,972,798 2.3957 2.418 2.408 2.418 2.269 2.458 154,371,524 2.3837 8.48%
2025-06-26 0 2.240 2.230 2.240 2.180 2.300 57,250,000 128,250,051 2.2402 2.229 2.219 2.229 2.169 2.288 57,538,725 2.2289 0.00%
2025-06-25 0 2.240 2.230 2.240 2.220 2.310 50,454,357 113,633,466 2.2522 2.229 2.219 2.229 2.209 2.298 50,708,810 2.2409 -0.88%
2025-06-24 0 2.260 2.260 2.270 2.210 2.300 61,944,521 140,449,835 2.2673 2.249 2.249 2.259 2.199 2.288 62,256,921 2.2560 -0.88%
2025-06-23 0 2.280 2.270 2.280 2.190 2.280 73,891,123 165,616,470 2.2414 2.269 2.259 2.269 2.179 2.269 74,263,773 2.2301 3.50%
2025-06-20 0 2.210 2.190 2.210 2.160 2.250 201,648,042 444,344,375 2.2036 2.192 2.172 2.192 2.142 2.232 203,308,964 2.1856 -1.78%
2025-06-19 0 2.250 2.240 2.250 2.220 2.360 87,650,000 198,751,611 2.2676 2.232 2.222 2.232 2.202 2.341 88,371,950 2.2490 -4.26%
2025-06-18 0 2.350 2.340 2.350 2.300 2.400 130,945,704 306,697,839 2.3422 2.331 2.321 2.331 2.281 2.380 132,024,269 2.3230 -1.67%
2025-06-17 0 2.390 2.360 2.390 2.320 2.520 204,485,081 493,544,856 2.4136 2.370 2.341 2.370 2.301 2.499 206,169,371 2.3939 0.84%
2025-06-16 0 2.370 2.360 2.370 2.220 2.440 226,473,992 524,537,943 2.3161 2.351 2.341 2.351 2.202 2.420 228,339,399 2.2972 10.75%
2025-06-13 0 2.140 2.130 2.140 2.110 2.260 104,889,573 228,161,436 2.1753 2.123 2.113 2.123 2.093 2.242 105,753,521 2.1575 -2.73%
2025-06-12 0 2.200 2.200 2.210 2.200 2.380 252,475,000 579,662,450 2.2959 2.182 2.182 2.192 2.182 2.361 254,554,570 2.2772 0.92%
2025-06-11 0 2.180 2.180 2.190 2.110 2.210 132,434,430 284,967,598 2.1518 2.162 2.162 2.172 2.093 2.192 133,525,258 2.1342 -2.68%
2025-06-10 0 2.240 2.240 2.250 2.140 2.280 187,435,671 415,957,057 2.2192 2.222 2.222 2.232 2.123 2.261 188,979,529 2.2011 5.16%
2025-06-09 0 2.130 2.130 2.140 2.060 2.180 151,394,965 322,323,593 2.1290 2.113 2.113 2.123 2.043 2.162 152,641,966 2.1116 0.00%
2025-06-06 0 2.130 2.120 2.130 2.020 2.170 130,130,000 273,315,068 2.1003 2.113 2.103 2.113 2.003 2.152 131,201,847 2.0832 -0.93%
2025-06-05 0 2.150 2.140 2.150 2.090 2.270 303,854,317 660,235,208 2.1729 2.132 2.123 2.132 2.073 2.251 306,357,085 2.1551 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 2.113 2.113 2.123 1.884 2.162 750,344,984 2.0316 28.31%
2025-06-03 0 1.660 1.650 1.660 1.610 1.680 89,613,200 147,847,794 1.6498 1.646 1.637 1.646 1.597 1.666 90,351,320 1.6364 2.47%
2025-06-02 0 1.620 1.610 1.620 1.600 1.720 30,895,000 50,240,850 1.6262 1.607 1.597 1.607 1.587 1.706 31,149,474 1.6129 -5.81%
2025-05-30 0 1.720 1.690 1.720 1.670 1.740 80,694,000 137,301,310 1.7015 1.706 1.676 1.706 1.656 1.726 81,358,655 1.6876 -1.15%
2025-05-29 0 1.740 1.730 1.740 1.700 1.790 113,020,078 196,919,281 1.7423 1.726 1.716 1.726 1.686 1.775 113,950,995 1.7281 -2.25%
2025-05-28 0 1.780 1.770 1.780 1.760 1.920 295,628,599 546,751,722 1.8495 1.765 1.756 1.765 1.746 1.904 298,063,614 1.8343 1.71%
2025-05-27 0 1.750 1.750 1.760 1.700 1.850 177,987,300 312,478,114 1.7556 1.736 1.736 1.746 1.686 1.835 179,453,335 1.7413 -2.78%
2025-05-26 0 1.800 1.800 1.810 1.690 1.950 490,374,500 890,000,569 1.8149 1.785 1.785 1.795 1.676 1.934 494,413,586 1.8001 8.43%
2025-05-23 0 1.660 1.650 1.660 1.600 1.740 269,965,000 446,075,450 1.6523 1.646 1.637 1.646 1.587 1.726 272,188,631 1.6388 8.50%
2025-05-22 0 1.530 1.520 1.530 1.510 1.540 14,344,000 21,843,790 1.5229 1.518 1.508 1.518 1.498 1.527 14,462,148 1.5104 -0.65%
2025-05-21 0 1.540 1.530 1.540 1.510 1.560 19,430,000 29,920,300 1.5399 1.527 1.518 1.527 1.498 1.547 19,590,040 1.5273 0.65%
2025-05-20 0 1.530 1.520 1.530 1.460 1.540 26,712,729 40,051,145 1.4993 1.518 1.508 1.518 1.448 1.527 26,932,755 1.4871 3.38%
2025-05-19 0 1.480 1.480 1.490 1.470 1.500 23,805,000 35,255,000 1.4810 1.468 1.468 1.478 1.458 1.488 24,001,076 1.4689 -0.67%
2025-05-16 0 1.490 1.490 1.500 1.480 1.540 29,210,000 43,896,325 1.5028 1.478 1.478 1.488 1.468 1.527 29,450,595 1.4905 -3.87%
2025-05-15 0 1.550 1.550 1.560 1.540 1.590 33,144,000 51,877,110 1.5652 1.537 1.537 1.547 1.527 1.577 33,416,998 1.5524 0.00%
2025-05-14 0 1.550 1.550 1.560 1.530 1.560 18,909,000 29,280,760 1.5485 1.537 1.537 1.547 1.518 1.547 19,064,748 1.5359 0.65%
2025-05-13 0 1.540 1.540 1.550 1.540 1.590 22,895,000 35,681,025 1.5585 1.527 1.527 1.537 1.527 1.577 23,083,580 1.5457 -3.14%
2025-05-12 0 1.590 1.580 1.590 1.540 1.630 57,716,000 91,807,400 1.5907 1.577 1.567 1.577 1.527 1.617 58,191,392 1.5777 1.27%
2025-05-09 0 1.570 1.570 1.580 1.510 1.590 66,555,739 103,320,587 1.5524 1.557 1.557 1.567 1.498 1.577 67,103,941 1.5397 -1.26%
2025-05-08 0 1.590 1.580 1.590 1.450 1.600 129,353,371 200,487,393 1.5499 1.577 1.567 1.577 1.438 1.587 130,418,821 1.5373 10.42%
2025-05-07 0 1.440 1.440 1.450 1.430 1.480 26,716,000 38,671,430 1.4475 1.428 1.428 1.438 1.418 1.468 26,936,053 1.4357 -0.69%
2025-05-06 0 1.450 1.440 1.450 1.430 1.490 36,846,001 53,264,281 1.4456 1.438 1.428 1.438 1.418 1.478 37,149,492 1.4338 -2.68%
2025-05-02 0 1.490 1.490 1.500 1.440 1.500 14,662,080 21,667,855 1.4778 1.478 1.478 1.488 1.428 1.488 14,782,848 1.4657 3.47%
2025-04-30 0 1.440 1.430 1.440 1.410 1.480 53,245,000 76,741,975 1.4413 1.428 1.418 1.428 1.398 1.468 53,683,565 1.4295 -2.70%
2025-04-29 0 1.480 1.470 1.480 1.460 1.500 20,997,522 31,037,302 1.4781 1.468 1.458 1.468 1.448 1.488 21,170,473 1.4661 0.00%
2025-04-28 0 1.480 1.480 1.490 1.470 1.590 55,838,171 84,623,594 1.5155 1.468 1.468 1.478 1.458 1.577 56,298,095 1.5031 -0.67%
2025-04-25 0 1.490 1.490 1.500 1.490 1.550 25,286,826 38,147,765 1.5086 1.478 1.478 1.488 1.478 1.537 25,495,107 1.4963 -1.97%
2025-04-24 0 1.520 1.510 1.520 1.470 1.560 63,774,508 97,469,557 1.5283 1.508 1.498 1.508 1.458 1.547 64,299,802 1.5159 4.11%
2025-04-23 0 1.460 1.450 1.460 1.410 1.480 33,334,000 48,646,660 1.4594 1.448 1.438 1.448 1.398 1.468 33,608,563 1.4474 2.82%
2025-04-22 0 1.420 1.410 1.420 1.340 1.420 41,820,010 58,445,353 1.3975 1.408 1.398 1.408 1.329 1.408 42,164,470 1.3861 5.19%
2025-04-17 0 1.350 1.350 1.360 1.350 1.380 12,589,744 17,139,811 1.3614 1.339 1.339 1.349 1.339 1.369 12,693,442 1.3503 0.00%
2025-04-16 0 1.350 1.350 1.360 1.340 1.390 16,900,000 22,993,700 1.3606 1.339 1.339 1.349 1.329 1.379 17,039,201 1.3495 -2.88%
2025-04-15 0 1.390 1.390 1.400 1.390 1.420 12,390,000 17,393,000 1.4038 1.379 1.379 1.389 1.379 1.408 12,492,053 1.3923 -1.42%
2025-04-14 0 1.410 1.400 1.410 1.380 1.430 33,715,000 47,394,835 1.4057 1.398 1.389 1.398 1.369 1.418 33,992,702 1.3943 2.92%
2025-04-11 0 1.370 1.360 1.370 1.320 1.380 22,034,000 29,776,499 1.3514 1.359 1.349 1.359 1.309 1.369 22,215,488 1.3403 1.48%
2025-04-10 0 1.350 1.340 1.350 1.340 1.400 30,694,600 42,082,348 1.3710 1.339 1.329 1.339 1.329 1.389 30,947,423 1.3598 2.27%
2025-04-09 0 1.320 1.320 1.330 1.190 1.360 52,247,625 66,330,866 1.2695 1.309 1.309 1.319 1.180 1.349 52,677,975 1.2592 3.94%
2025-04-08 0 1.270 1.260 1.270 1.230 1.280 63,629,800 79,822,560 1.2545 1.260 1.250 1.260 1.220 1.270 64,153,902 1.2442 2.42%
2025-04-07 0 1.240 1.240 1.250 1.210 1.370 85,385,000 109,224,246 1.2792 1.230 1.230 1.240 1.200 1.359 86,088,294 1.2687 -15.07%
2025-04-03 0 1.460 1.460 1.470 1.430 1.480 15,495,307 22,694,376 1.4646 1.448 1.448 1.458 1.418 1.468 15,622,938 1.4526 -0.68%
2025-04-02 0 1.470 1.460 1.470 1.450 1.490 17,131,400 25,145,359 1.4678 1.458 1.448 1.458 1.438 1.478 17,272,507 1.4558 -0.68%
2025-04-01 0 1.480 1.470 1.480 1.390 1.490 63,190,313 91,064,906 1.4411 1.468 1.458 1.468 1.379 1.478 63,710,795 1.4293 7.25%
2025-03-31 0 1.380 1.380 1.420 1.380 1.480 139,168,978 194,250,112 1.3958 1.369 1.369 1.408 1.369 1.468 140,315,276 1.3844 -6.76%
2025-03-28 0 1.480 1.470 1.480 1.460 1.520 35,877,902 53,215,075 1.4832 1.468 1.458 1.468 1.448 1.508 36,173,419 1.4711 -2.63%
2025-03-27 0 1.520 1.510 1.520 1.480 1.540 34,521,957 52,004,155 1.5064 1.508 1.498 1.508 1.468 1.527 34,806,305 1.4941 -1.94%
2025-03-26 0 1.550 1.550 1.560 1.520 1.580 42,784,600 66,031,188 1.5433 1.537 1.537 1.547 1.508 1.567 43,137,006 1.5307 -2.52%
2025-03-25 0 1.590 1.580 1.590 1.570 1.630 40,025,000 64,090,650 1.6013 1.577 1.567 1.577 1.557 1.617 40,354,675 1.5882 0.00%
2025-03-24 0 1.590 1.580 1.590 1.550 1.620 40,760,000 64,466,550 1.5816 1.577 1.567 1.577 1.537 1.607 41,095,729 1.5687 -2.45%
2025-03-21 0 1.630 1.600 1.630 1.540 1.660 105,592,600 169,856,190 1.6086 1.617 1.587 1.617 1.527 1.646 106,462,339 1.5955 5.84%
2025-03-20 0 1.540 1.530 1.540 1.530 1.580 29,955,000 46,645,200 1.5572 1.527 1.518 1.527 1.518 1.567 30,201,731 1.5445 1.32%
2025-03-19 0 1.520 1.510 1.520 1.500 1.550 32,089,486 48,641,723 1.5158 1.508 1.498 1.508 1.488 1.537 32,353,799 1.5034 -1.94%
2025-03-18 0 1.550 1.540 1.550 1.540 1.590 32,870,000 50,981,550 1.5510 1.537 1.527 1.537 1.527 1.577 33,140,742 1.5383 0.00%
2025-03-17 0 1.550 1.550 1.560 1.550 1.580 24,711,001 38,609,351 1.5624 1.537 1.537 1.547 1.537 1.567 24,914,539 1.5497 0.00%
2025-03-14 0 1.550 1.540 1.550 1.500 1.570 63,035,000 97,328,350 1.5440 1.537 1.527 1.537 1.488 1.557 63,554,203 1.5314 1.97%
2025-03-13 0 1.520 1.510 1.520 1.480 1.580 60,945,000 93,357,825 1.5318 1.508 1.498 1.508 1.468 1.567 61,446,988 1.5193 0.66%
2025-03-12 0 1.510 1.510 1.520 1.500 1.560 35,885,027 54,830,321 1.5279 1.498 1.498 1.508 1.488 1.547 36,180,603 1.5155 -1.31%
2025-03-11 0 1.530 1.520 1.530 1.490 1.540 34,380,000 51,889,115 1.5093 1.518 1.508 1.518 1.478 1.527 34,663,179 1.4970 -0.65%
2025-03-10 0 1.540 1.540 1.550 1.500 1.580 57,340,180 88,273,695 1.5395 1.527 1.527 1.537 1.488 1.567 57,812,476 1.5269 2.67%
2025-03-07 0 1.500 1.490 1.500 1.410 1.530 75,944,600 113,499,110 1.4945 1.488 1.478 1.488 1.398 1.518 76,570,136 1.4823 4.90%
2025-03-06 0 1.430 1.420 1.430 1.410 1.450 29,325,000 41,975,650 1.4314 1.418 1.408 1.418 1.398 1.438 29,566,542 1.4197 1.42%
2025-03-05 0 1.410 1.400 1.410 1.390 1.440 19,064,825 26,864,702 1.4091 1.398 1.389 1.398 1.379 1.428 19,221,857 1.3976 0.00%
2025-03-04 0 1.410 1.400 1.410 1.370 1.410 34,120,000 47,313,415 1.3867 1.398 1.389 1.398 1.359 1.398 34,401,037 1.3753 -1.40%
2025-03-03 0 1.430 1.420 1.430 1.390 1.430 27,140,549 38,447,579 1.4166 1.418 1.408 1.418 1.379 1.418 27,364,099 1.4050 2.14%
2025-02-28 0 1.400 1.390 1.400 1.380 1.470 68,708,961 97,072,949 1.4128 1.389 1.379 1.389 1.369 1.458 69,274,899 1.4013 -6.04%
2025-02-27 0 1.490 1.480 1.490 1.460 1.500 23,349,590 34,501,189 1.4776 1.478 1.468 1.478 1.448 1.488 23,541,914 1.4655 1.36%
2025-02-26 0 1.470 1.460 1.470 1.430 1.480 28,229,868 40,922,220 1.4496 1.458 1.448 1.458 1.418 1.468 28,462,390 1.4378 2.80%
2025-02-25 0 1.430 1.430 1.440 1.430 1.480 57,755,365 83,544,996 1.4465 1.418 1.418 1.428 1.418 1.468 58,231,081 1.4347 -4.67%
2025-02-24 0 1.500 1.490 1.500 1.410 1.500 38,349,545 56,306,067 1.4682 1.488 1.478 1.488 1.398 1.488 38,665,420 1.4562 0.00%
2025-02-21 0 1.500 1.490 1.500 1.480 1.500 26,910,000 40,135,750 1.4915 1.488 1.478 1.488 1.468 1.488 27,131,651 1.4793 0.67%
2025-02-20 0 1.490 1.490 1.500 1.480 1.510 33,830,000 50,440,100 1.4910 1.478 1.478 1.488 1.468 1.498 34,108,649 1.4788 -1.32%
2025-02-19 0 1.510 1.500 1.510 1.490 1.540 43,054,836 64,833,202 1.5058 1.498 1.488 1.498 1.478 1.527 43,409,467 1.4935 2.03%
2025-02-18 0 1.480 1.480 1.490 1.470 1.520 41,981,600 62,682,268 1.4931 1.468 1.468 1.478 1.458 1.508 42,327,391 1.4809 -0.67%
2025-02-17 0 1.490 1.490 1.500 1.480 1.530 87,535,000 131,247,700 1.4994 1.478 1.478 1.488 1.468 1.518 88,256,003 1.4871 -3.87%
2025-02-14 0 1.550 1.540 1.550 1.530 1.560 58,498,770 90,113,093 1.5404 1.537 1.527 1.537 1.518 1.547 58,980,609 1.5278 -0.64%
2025-02-13 0 1.560 1.550 1.560 1.520 1.590 74,439,506 115,772,854 1.5553 1.547 1.537 1.547 1.508 1.577 75,052,645 1.5426 1.30%
2025-02-12 0 1.540 1.530 1.540 1.530 1.590 69,870,000 108,116,550 1.5474 1.527 1.518 1.527 1.518 1.577 70,445,501 1.5348 -1.91%
2025-02-11 0 1.570 1.570 1.580 1.570 1.620 50,024,828 79,049,826 1.5802 1.557 1.557 1.567 1.557 1.607 50,436,869 1.5673 -2.48%
2025-02-10 0 1.610 1.610 1.620 1.600 1.680 62,447,018 101,082,848 1.6187 1.597 1.597 1.607 1.587 1.666 62,961,378 1.6055 -2.42%
2025-02-07 0 1.650 1.640 1.650 1.620 1.700 44,325,000 73,507,425 1.6584 1.637 1.627 1.637 1.607 1.686 44,690,093 1.6448 -0.60%
2025-02-06 0 1.660 1.660 1.670 1.630 1.680 31,546,298 52,219,167 1.6553 1.646 1.646 1.656 1.617 1.666 31,806,137 1.6418 0.00%
2025-02-05 0 1.660 1.650 1.660 1.630 1.720 72,765,000 121,250,250 1.6663 1.646 1.637 1.646 1.617 1.706 73,364,346 1.6527 5.06%
2025-02-04 0 1.580 1.580 1.590 1.570 1.640 21,521,982 34,322,672 1.5948 1.567 1.567 1.577 1.557 1.627 21,699,253 1.5817 -2.47%
2025-02-03 0 1.620 1.620 1.630 1.530 1.620 43,844,529 69,001,643 1.5738 1.607 1.607 1.617 1.518 1.607 44,205,665 1.5609 5.88%
2025-01-28 0 1.530 1.520 1.530 1.500 1.700 58,135,000 89,671,175 1.5425 1.518 1.508 1.518 1.488 1.686 58,613,843 1.5299 -15.93%
2025-01-27 0 1.820 1.820 1.830 1.790 1.870 37,840,000 68,956,000 1.8223 1.805 1.805 1.815 1.775 1.855 38,151,678 1.8074 -3.19%
2025-01-24 0 1.880 1.870 1.880 1.840 1.910 34,125,000 64,050,200 1.8769 1.865 1.855 1.865 1.825 1.894 34,406,079 1.8616 0.53%
2025-01-23 0 1.870 1.860 1.870 1.820 1.920 53,015,500 98,841,625 1.8644 1.855 1.845 1.855 1.805 1.904 53,452,175 1.8492 0.54%
2025-01-22 0 1.860 1.860 1.870 1.820 1.920 114,862,600 213,819,770 1.8615 1.845 1.845 1.855 1.805 1.904 115,808,693 1.8463 5.08%
2025-01-21 0 1.770 1.760 1.770 1.690 1.770 23,350,000 40,322,600 1.7269 1.756 1.746 1.756 1.676 1.756 23,542,328 1.7128 1.14%
2025-01-20 0 1.750 1.740 1.750 1.730 1.800 27,660,000 48,722,500 1.7615 1.736 1.726 1.736 1.716 1.785 27,887,828 1.7471 0.57%
2025-01-17 0 1.740 1.730 1.740 1.720 1.760 15,918,948 27,715,411 1.7410 1.726 1.716 1.726 1.706 1.746 16,050,068 1.7268 -0.57%
2025-01-16 0 1.750 1.740 1.750 1.710 1.770 23,290,600 40,789,306 1.7513 1.736 1.726 1.736 1.696 1.756 23,482,439 1.7370 2.34%
2025-01-15 0 1.710 1.700 1.710 1.690 1.750 10,775,000 18,397,150 1.7074 1.696 1.686 1.696 1.676 1.736 10,863,751 1.6934 -1.72%
2025-01-14 0 1.740 1.730 1.740 1.650 1.760 34,483,000 59,218,700 1.7173 1.726 1.716 1.726 1.637 1.746 34,767,027 1.7033 4.19%
2025-01-13 0 1.670 1.660 1.670 1.610 1.680 28,809,748 47,515,522 1.6493 1.656 1.646 1.656 1.597 1.666 29,047,046 1.6358 1.83%
2025-01-10 0 1.640 1.630 1.640 1.630 1.690 32,764,000 54,121,890 1.6519 1.627 1.617 1.627 1.617 1.676 33,033,868 1.6384 -1.80%
2025-01-09 0 1.670 1.660 1.670 1.660 1.740 47,265,000 79,930,266 1.6911 1.656 1.646 1.656 1.646 1.726 47,654,309 1.6773 -4.57%
2025-01-08 0 1.750 1.750 1.760 1.750 1.820 57,995,000 103,066,870 1.7772 1.736 1.736 1.746 1.736 1.805 58,472,690 1.7626 -6.91%
2025-01-07 0 1.880 1.880 1.890 1.760 1.890 85,904,000 159,278,170 1.8541 1.865 1.865 1.875 1.746 1.875 86,611,569 1.8390 5.62%
2025-01-06 0 1.780 1.770 1.780 1.720 1.910 108,380,054 194,004,710 1.7900 1.765 1.756 1.765 1.706 1.894 109,272,752 1.7754 -1.11%
2025-01-03 0 1.800 1.790 1.800 1.690 1.810 150,561,500 266,109,500 1.7674 1.785 1.775 1.785 1.676 1.795 151,801,636 1.7530 9.76%
2025-01-02 0 1.640 1.640 1.650 1.620 1.710 50,232,389 83,565,786 1.6636 1.627 1.627 1.637 1.607 1.696 50,646,140 1.6500 0.61%
2024-12-31 0 1.630 1.630 1.660 1.630 1.680 15,897,000 26,196,900 1.6479 1.617 1.617 1.646 1.617 1.666 16,027,939 1.6345 -1.81%
2024-12-30 0 1.660 1.660 1.670 1.620 1.680 27,832,620 46,125,528 1.6572 1.646 1.646 1.656 1.607 1.666 28,061,870 1.6437 1.22%
2024-12-27 0 1.640 1.630 1.640 1.610 1.690 35,416,000 58,590,086 1.6543 1.627 1.617 1.627 1.597 1.676 35,707,712 1.6408 1.86%
2024-12-24 0 1.610 1.610 1.620 1.610 1.660 14,250,000 23,284,500 1.6340 1.597 1.597 1.607 1.597 1.646 14,367,374 1.6207 -0.62%
2024-12-23 0 1.620 1.620 1.630 1.580 1.630 21,279,000 34,437,105 1.6184 1.607 1.607 1.617 1.567 1.617 21,454,270 1.6051 0.00%
2024-12-20 0 1.620 1.570 1.620 1.550 1.640 60,660,231 96,169,838 1.5854 1.607 1.557 1.607 1.537 1.627 61,159,873 1.5724 -1.22%
2024-12-19 0 1.640 1.630 1.640 1.540 1.650 49,333,400 78,276,412 1.5867 1.627 1.617 1.627 1.527 1.637 49,739,746 1.5737 2.50%
2024-12-18 0 1.600 1.600 1.610 1.600 1.620 16,459,000 26,465,320 1.6080 1.587 1.587 1.597 1.587 1.607 16,594,568 1.5948 0.00%
2024-12-17 0 1.600 1.600 1.610 1.600 1.630 18,229,800 29,355,239 1.6103 1.587 1.587 1.597 1.587 1.617 18,379,954 1.5971 -1.23%
2024-12-16 0 1.620 1.610 1.620 1.620 1.660 28,461,692 46,486,844 1.6333 1.607 1.597 1.607 1.607 1.646 28,696,123 1.6200 -1.82%
2024-12-13 0 1.650 1.640 1.650 1.640 1.700 22,925,000 38,104,165 1.6621 1.637 1.627 1.637 1.627 1.686 23,113,827 1.6485 -2.94%
2024-12-12 0 1.700 1.700 1.710 1.660 1.720 22,208,956 37,535,487 1.6901 1.686 1.686 1.696 1.646 1.706 22,391,885 1.6763 2.41%
2024-12-11 0 1.660 1.660 1.670 1.650 1.680 23,730,000 39,505,525 1.6648 1.646 1.646 1.656 1.637 1.666 23,925,458 1.6512 -0.60%
2024-12-10 0 1.670 1.660 1.670 1.660 1.750 46,155,000 77,881,300 1.6874 1.656 1.646 1.656 1.646 1.736 46,535,167 1.6736 -3.47%
2024-12-09 0 1.730 1.720 1.730 1.620 1.730 41,810,000 69,939,400 1.6728 1.716 1.706 1.716 1.607 1.716 42,154,378 1.6591 3.59%
2024-12-06 0 1.670 1.660 1.670 1.660 1.710 33,035,321 55,462,523 1.6789 1.656 1.646 1.656 1.646 1.696 33,307,424 1.6652 -0.60%
2024-12-05 0 1.680 1.670 1.680 1.670 1.700 13,846,000 23,328,230 1.6848 1.666 1.656 1.666 1.656 1.686 13,960,046 1.6711 -1.75%
2024-12-04 0 1.710 1.700 1.710 1.690 1.730 13,046,600 22,347,020 1.7129 1.696 1.686 1.696 1.676 1.716 13,154,061 1.6989 0.00%
2024-12-03 0 1.710 1.700 1.710 1.680 1.720 22,066,511 37,403,293 1.6950 1.696 1.686 1.696 1.666 1.706 22,248,267 1.6812 0.00%
2024-12-02 0 1.710 1.700 1.710 1.690 1.770 40,625,000 69,374,900 1.7077 1.696 1.686 1.696 1.676 1.756 40,959,617 1.6937 -2.29%
2024-11-29 0 1.750 1.740 1.750 1.680 1.760 31,637,466 54,857,392 1.7339 1.736 1.726 1.736 1.666 1.746 31,898,056 1.7198 3.55%
2024-11-28 0 1.690 1.680 1.690 1.680 1.730 17,890,000 30,357,150 1.6969 1.676 1.666 1.676 1.666 1.716 18,037,355 1.6830 -1.74%
2024-11-27 0 1.720 1.710 1.720 1.660 1.720 46,291,800 78,228,228 1.6899 1.706 1.696 1.706 1.646 1.706 46,673,093 1.6761 1.18%
2024-11-26 0 1.700 1.700 1.710 1.700 1.750 42,211,606 72,691,616 1.7221 1.686 1.686 1.696 1.686 1.736 42,559,292 1.7080 -3.41%
2024-11-25 0 1.760 1.750 1.760 1.690 1.850 76,990,000 135,493,650 1.7599 1.746 1.736 1.746 1.676 1.835 77,624,146 1.7455 -3.30%
2024-11-22 0 1.820 1.820 1.830 1.810 2.040 142,268,722 272,921,538 1.9184 1.805 1.805 1.815 1.795 2.023 143,440,552 1.9027 -2.15%
2024-11-21 0 1.860 1.850 1.860 1.810 1.920 52,350,500 98,233,897 1.8765 1.845 1.835 1.845 1.795 1.904 52,781,697 1.8611 1.09%
2024-11-20 0 1.840 1.830 1.840 1.830 1.880 40,435,000 74,631,650 1.8457 1.825 1.815 1.825 1.815 1.865 40,768,052 1.8306 -1.08%
2024-11-19 0 1.860 1.850 1.860 1.780 1.880 91,787,785 167,723,531 1.8273 1.845 1.835 1.845 1.765 1.865 92,543,817 1.8124 3.91%
2024-11-18 0 1.790 1.780 1.790 1.690 1.820 98,595,800 174,319,992 1.7680 1.775 1.765 1.775 1.676 1.805 99,407,908 1.7536 7.83%
2024-11-15 0 1.660 1.650 1.660 1.640 1.680 18,720,600 31,053,908 1.6588 1.646 1.637 1.646 1.627 1.666 18,874,797 1.6453 0.00%
2024-11-14 0 1.660 1.660 1.670 1.640 1.730 37,160,000 62,533,558 1.6828 1.646 1.646 1.656 1.627 1.716 37,466,077 1.6691 -3.49%
2024-11-13 0 1.720 1.720 1.730 1.670 1.740 32,205,200 55,091,294 1.7106 1.706 1.706 1.716 1.656 1.726 32,470,466 1.6967 1.78%
2024-11-12 0 1.690 1.690 1.700 1.670 1.760 45,150,000 76,676,400 1.6983 1.676 1.676 1.686 1.656 1.746 45,521,889 1.6844 -2.31%
2024-11-11 0 1.730 1.730 1.740 1.720 1.790 46,994,500 81,743,520 1.7394 1.716 1.716 1.726 1.706 1.775 47,381,581 1.7252 -3.89%
2024-11-08 0 1.800 1.790 1.800 1.780 1.890 56,438,400 102,898,144 1.8232 1.785 1.775 1.785 1.765 1.875 56,903,268 1.8083 0.00%
2024-11-07 0 1.800 1.800 1.810 1.730 1.860 88,698,400 160,280,370 1.8070 1.785 1.785 1.795 1.716 1.845 89,428,985 1.7923 3.45%
2024-11-06 0 1.740 1.730 1.740 1.670 1.820 184,331,600 316,651,920 1.7178 1.726 1.716 1.726 1.656 1.805 185,849,891 1.7038 -3.33%
2024-11-05 0 1.800 1.790 1.800 1.770 1.850 143,437,500 257,568,200 1.7957 1.785 1.775 1.785 1.756 1.835 144,618,957 1.7810 -2.70%
2024-11-04 0 1.850 1.840 1.850 1.810 1.870 48,455,000 89,071,510 1.8382 1.835 1.825 1.835 1.795 1.855 48,854,111 1.8232 -1.07%
2024-11-01 0 1.870 1.870 1.880 1.800 1.950 93,450,200 174,239,728 1.8645 1.855 1.855 1.865 1.785 1.934 94,219,925 1.8493 -4.59%
2024-10-31 0 1.960 1.960 1.970 1.940 2.020 52,965,000 104,512,500 1.9732 1.944 1.944 1.954 1.924 2.003 53,401,259 1.9571 -1.51%
2024-10-30 0 1.990 1.980 1.990 1.930 2.060 72,174,000 142,398,755 1.9730 1.974 1.964 1.974 1.914 2.043 72,768,478 1.9569 -1.49%
2024-10-29 0 2.020 2.010 2.020 1.990 2.210 126,995,000 265,553,660 2.0911 2.003 1.994 2.003 1.974 2.192 128,041,025 2.0740 2.54%
2024-10-28 0 1.970 1.970 1.980 1.910 2.060 65,184,000 130,323,780 1.9993 1.954 1.954 1.964 1.894 2.043 65,720,904 1.9830 -0.51%
2024-10-25 0 1.980 1.980 1.990 1.950 2.100 100,311,000 202,857,280 2.0223 1.964 1.964 1.974 1.934 2.083 101,137,235 2.0058 0.00%
2024-10-24 0 1.980 1.980 1.990 1.960 2.150 155,416,500 316,402,635 2.0358 1.964 1.964 1.974 1.944 2.132 156,696,625 2.0192 -9.17%
2024-10-23 0 2.180 2.170 2.180 2.070 2.290 212,582,300 463,307,305 2.1794 2.162 2.152 2.162 2.053 2.271 214,333,285 2.1616 -6.03%
2024-10-22 0 2.320 2.310 2.320 1.900 2.400 351,005,102 783,233,639 2.2314 2.301 2.291 2.301 1.884 2.380 353,896,239 2.2132 19.59%
2024-10-21 0 1.940 1.930 1.940 1.830 2.090 185,730,200 367,097,302 1.9765 1.924 1.914 1.924 1.815 2.073 187,260,011 1.9604 7.78%
2024-10-18 0 1.800 1.800 1.810 1.690 1.830 93,965,289 167,747,453 1.7852 1.785 1.785 1.795 1.676 1.815 94,739,256 1.7706 5.88%
2024-10-17 0 1.700 1.700 1.710 1.680 1.850 147,904,400 257,001,635 1.7376 1.686 1.686 1.696 1.666 1.835 149,122,650 1.7234 5.59%
2024-10-16 0 1.610 1.600 1.610 1.570 1.630 25,679,400 41,072,219 1.5994 1.597 1.587 1.597 1.557 1.617 25,890,914 1.5864 1.90%
2024-10-15 0 1.580 1.570 1.580 1.570 1.670 33,690,000 54,572,450 1.6198 1.567 1.557 1.567 1.557 1.656 33,967,496 1.6066 -2.47%
2024-10-14 0 1.620 1.610 1.620 1.540 1.660 50,594,000 81,208,750 1.6051 1.607 1.597 1.607 1.527 1.646 51,010,730 1.5920 -1.82%
2024-10-10 0 1.650 1.650 1.660 1.620 1.740 87,156,600 146,545,720 1.6814 1.637 1.637 1.646 1.607 1.726 87,874,486 1.6677 1.23%
2024-10-09 0 1.630 1.630 1.640 1.530 1.670 99,664,850 160,456,723 1.6100 1.617 1.617 1.627 1.518 1.656 100,485,763 1.5968 3.16%
2024-10-08 0 1.580 1.570 1.580 1.550 1.790 141,833,000 234,817,970 1.6556 1.567 1.557 1.567 1.537 1.775 143,001,241 1.6421 -7.06%
2024-10-07 0 1.700 1.690 1.700 1.640 1.740 33,876,200 57,063,735 1.6845 1.686 1.676 1.686 1.627 1.726 34,155,229 1.6707 3.66%
2024-10-04 0 1.640 1.640 1.650 1.510 1.660 21,800,000 35,159,065 1.6128 1.627 1.627 1.637 1.498 1.646 21,979,561 1.5996 7.89%
2024-10-03 0 1.520 1.520 1.530 1.470 1.660 35,210,000 53,712,139 1.5255 1.508 1.508 1.518 1.458 1.646 35,500,016 1.5130 -7.32%
2024-10-02 0 1.640 1.630 1.640 1.610 1.710 55,085,000 91,331,070 1.6580 1.627 1.617 1.627 1.597 1.696 55,538,721 1.6445 0.00%
2024-09-30 0 1.640 1.640 1.690 1.640 1.810 199,626,347 336,118,381 1.6837 1.627 1.627 1.676 1.627 1.795 201,270,617 1.6700 -2.38%
2024-09-27 0 1.680 1.670 1.680 1.630 1.770 101,222,000 169,133,870 1.6709 1.666 1.656 1.666 1.617 1.756 102,055,739 1.6573 -0.59%
2024-09-26 0 1.690 1.690 1.700 1.490 1.760 86,047,850 140,059,448 1.6277 1.676 1.676 1.686 1.478 1.746 86,756,604 1.6144 13.42%
2024-09-25 0 1.490 1.480 1.490 1.470 1.630 70,181,660 108,067,529 1.5398 1.478 1.468 1.478 1.458 1.617 70,759,728 1.5272 -3.25%
2024-09-24 0 1.540 1.530 1.540 1.480 1.600 71,308,102 109,472,301 1.5352 1.527 1.518 1.527 1.468 1.587 71,895,448 1.5227 6.21%
2024-09-23 0 1.450 1.440 1.450 1.400 1.510 59,750,000 87,445,240 1.4635 1.438 1.428 1.438 1.389 1.498 60,242,145 1.4516 8.21%
2024-09-20 0 1.340 1.340 1.350 1.310 1.390 36,955,000 49,708,900 1.3451 1.329 1.329 1.339 1.299 1.379 37,259,389 1.3341 1.52%
2024-09-19 0 1.320 1.310 1.320 1.260 1.340 42,810,000 55,704,201 1.3012 1.309 1.299 1.309 1.250 1.329 43,162,615 1.2906 -1.49%
2024-09-17 0 1.340 1.330 1.340 1.320 1.370 10,650,000 14,296,000 1.3423 1.329 1.319 1.329 1.309 1.359 10,737,721 1.3314 -2.90%
2024-09-16 0 1.380 1.380 1.390 1.340 1.390 9,765,000 13,338,395 1.3659 1.369 1.369 1.379 1.329 1.379 9,845,432 1.3548 -0.72%
2024-09-13 0 1.390 1.380 1.390 1.380 1.510 23,377,800 33,713,768 1.4421 1.379 1.369 1.379 1.369 1.498 23,570,357 1.4303 -6.71%
2024-09-12 0 1.490 1.480 1.490 1.430 1.500 35,301,046 51,843,764 1.4686 1.478 1.468 1.478 1.418 1.488 35,591,811 1.4566 9.56%
2024-09-11 0 1.360 1.350 1.360 1.320 1.370 9,995,230 13,523,248 1.3530 1.349 1.339 1.349 1.309 1.359 10,077,558 1.3419 -0.73%
2024-09-10 0 1.370 1.360 1.370 1.280 1.380 35,970,000 47,729,430 1.3269 1.359 1.349 1.359 1.270 1.369 36,266,275 1.3161 1.48%
2024-09-09 0 1.350 1.350 1.360 1.330 1.460 36,541,400 49,827,356 1.3636 1.339 1.339 1.349 1.319 1.448 36,842,382 1.3524 -8.60%
2024-09-05 0 1.480 1.480 1.490 1.440 1.490 21,515,000 31,678,300 1.4724 1.465 1.465 1.475 1.425 1.475 21,736,273 1.4574 1.37%
2024-09-04 0 1.460 1.460 1.470 1.450 1.510 20,510,000 30,196,500 1.4723 1.445 1.445 1.455 1.435 1.495 20,720,937 1.4573 -3.95%
2024-09-03 0 1.520 1.510 1.520 1.480 1.550 18,298,206 27,742,101 1.5161 1.505 1.495 1.505 1.465 1.534 18,486,396 1.5007 -1.94%
2024-09-02 0 1.550 1.540 1.550 1.500 1.580 16,515,600 25,491,161 1.5435 1.534 1.524 1.534 1.485 1.564 16,685,457 1.5277 0.00%
2024-08-30 0 1.550 1.550 1.560 1.540 1.600 20,656,898 32,265,629 1.5620 1.534 1.534 1.544 1.524 1.584 20,869,346 1.5461 -1.27%
2024-08-29 0 1.570 1.570 1.580 1.460 1.590 35,020,000 53,173,560 1.5184 1.554 1.554 1.564 1.445 1.574 35,380,167 1.5029 1.29%
2024-08-28 0 1.550 1.540 1.550 1.500 1.570 29,022,000 44,593,670 1.5365 1.534 1.524 1.534 1.485 1.554 29,320,480 1.5209 -1.27%
2024-08-27 0 1.570 1.570 1.580 1.560 1.650 21,310,000 34,114,825 1.6009 1.554 1.554 1.564 1.544 1.633 21,529,165 1.5846 -4.27%
2024-08-26 0 1.640 1.630 1.640 1.630 1.800 33,694,000 57,359,310 1.7024 1.623 1.613 1.623 1.613 1.782 34,040,530 1.6850 -1.80%
2024-08-23 0 1.670 1.670 1.680 1.650 1.750 55,940,000 94,637,800 1.6918 1.653 1.653 1.663 1.633 1.732 56,515,321 1.6746 0.60%
2024-08-22 0 1.660 1.660 1.670 1.620 1.690 28,244,408 46,996,736 1.6639 1.643 1.643 1.653 1.604 1.673 28,534,891 1.6470 -1.78%
2024-08-21 0 1.690 1.680 1.690 1.620 1.700 28,920,200 47,967,138 1.6586 1.673 1.663 1.673 1.604 1.683 29,217,633 1.6417 0.00%
2024-08-20 0 1.690 1.690 1.700 1.630 1.740 87,601,600 147,546,029 1.6843 1.673 1.673 1.683 1.613 1.722 88,502,548 1.6671 5.63%
2024-08-19 0 1.600 1.590 1.600 1.550 1.900 105,971,604 176,053,396 1.6613 1.584 1.574 1.584 1.534 1.881 107,061,481 1.6444 -18.37%
2024-08-16 0 1.960 1.950 1.960 1.900 2.000 18,275,000 35,883,125 1.9635 1.940 1.930 1.940 1.881 1.980 18,462,951 1.9435 3.16%
2024-08-15 0 1.900 1.890 1.900 1.860 1.900 8,339,275 15,757,023 1.8895 1.881 1.871 1.881 1.841 1.881 8,425,041 1.8703 1.06%
2024-08-14 0 1.880 1.870 1.880 1.860 1.900 5,479,000 10,296,540 1.8793 1.861 1.851 1.861 1.841 1.881 5,535,349 1.8601 -1.05%
2024-08-13 0 1.900 1.900 1.910 1.890 1.930 5,106,000 9,727,080 1.9050 1.881 1.881 1.891 1.871 1.910 5,158,513 1.8856 -0.52%
2024-08-12 0 1.910 1.900 1.910 1.870 1.940 9,939,000 18,954,575 1.9071 1.891 1.881 1.891 1.851 1.920 10,041,219 1.8877 0.00%
2024-08-09 0 1.910 1.900 1.910 1.880 1.930 8,898,800 16,977,174 1.9078 1.891 1.881 1.891 1.861 1.910 8,990,321 1.8884 1.60%
2024-08-08 0 1.880 1.870 1.880 1.860 1.950 16,245,000 30,671,725 1.8881 1.861 1.851 1.861 1.841 1.930 16,412,074 1.8689 -3.09%
2024-08-07 0 1.940 1.930 1.940 1.920 1.970 11,445,000 22,236,925 1.9429 1.920 1.910 1.920 1.900 1.950 11,562,707 1.9232 1.04%
2024-08-06 0 1.920 1.910 1.920 1.900 1.970 17,060,000 32,968,710 1.9325 1.900 1.891 1.900 1.881 1.950 17,235,455 1.9128 1.05%
2024-08-05 0 1.900 1.900 1.910 1.890 2.020 39,335,000 76,825,145 1.9531 1.881 1.881 1.891 1.871 1.999 39,739,545 1.9332 -6.40%
2024-08-02 0 2.030 2.020 2.030 1.970 2.120 37,784,504 77,136,988 2.0415 2.009 1.999 2.009 1.950 2.098 38,173,103 2.0207 -5.14%
2024-08-01 0 2.140 2.140 2.150 2.140 2.270 10,882,048 23,896,364 2.1959 2.118 2.118 2.128 2.118 2.247 10,993,966 2.1736 -2.28%
2024-07-31 0 2.190 2.190 2.200 2.160 2.210 22,264,247 48,710,143 2.1878 2.168 2.168 2.178 2.138 2.188 22,493,226 2.1655 0.92%
2024-07-30 0 2.170 2.160 2.170 2.150 2.190 4,904,290 10,605,680 2.1625 2.148 2.138 2.148 2.128 2.168 4,954,729 2.1405 -0.91%
2024-07-29 0 2.190 2.190 2.200 2.160 2.210 6,425,000 14,051,650 2.1870 2.168 2.168 2.178 2.138 2.188 6,491,079 2.1648 0.92%
2024-07-26 0 2.170 2.170 2.180 2.150 2.260 16,040,000 35,134,250 2.1904 2.148 2.148 2.158 2.128 2.237 16,204,965 2.1681 0.46%
2024-07-25 0 2.160 2.160 2.170 2.130 2.230 13,970,000 30,219,300 2.1632 2.138 2.138 2.148 2.108 2.207 14,113,676 2.1411 -4.00%
2024-07-24 0 2.250 2.250 2.260 2.200 2.270 12,163,484 27,226,863 2.2384 2.227 2.227 2.237 2.178 2.247 12,288,581 2.2156 -0.44%
2024-07-23 0 2.260 2.260 2.270 2.250 2.330 11,096,500 25,426,055 2.2914 2.237 2.237 2.247 2.227 2.306 11,210,623 2.2680 -0.44%
2024-07-22 0 2.270 2.270 2.280 2.190 2.290 12,222,563 27,549,592 2.2540 2.247 2.247 2.257 2.168 2.267 12,348,267 2.2310 1.79%
2024-07-19 0 2.230 2.230 2.240 2.200 2.270 9,414,867 20,956,683 2.2259 2.207 2.207 2.217 2.178 2.247 9,511,695 2.2033 -2.62%
2024-07-18 0 2.290 2.290 2.300 2.060 2.320 28,759,800 64,263,994 2.2345 2.267 2.267 2.277 2.039 2.296 29,055,583 2.2118 0.44%
2024-07-17 0 2.280 2.280 2.290 2.160 2.330 76,867,000 173,112,805 2.2521 2.257 2.257 2.267 2.138 2.306 77,657,547 2.2292 -0.87%
2024-07-16 0 2.300 2.290 2.300 2.220 2.300 23,955,000 54,035,200 2.2557 2.277 2.267 2.277 2.197 2.277 24,201,368 2.2327 0.00%
2024-07-15 0 2.300 2.300 2.310 2.270 2.340 21,002,829 48,526,534 2.3105 2.277 2.277 2.286 2.247 2.316 21,218,835 2.2870 -0.86%
2024-07-12 0 2.320 2.310 2.320 2.300 2.430 35,320,681 82,863,231 2.3460 2.296 2.286 2.296 2.277 2.405 35,683,940 2.3221 -1.28%
2024-07-11 0 2.350 2.340 2.350 2.300 2.500 40,212,500 95,465,775 2.3740 2.326 2.316 2.326 2.277 2.475 40,626,070 2.3499 0.43%
2024-07-10 0 2.340 2.340 2.350 2.290 2.450 26,192,615 61,512,448 2.3485 2.316 2.316 2.326 2.267 2.425 26,461,996 2.3246 -3.31%
2024-07-09 0 2.420 2.420 2.430 2.350 2.460 16,389,000 39,401,940 2.4042 2.395 2.395 2.405 2.326 2.435 16,557,555 2.3797 -2.02%
2024-07-08 0 2.470 2.460 2.470 2.410 2.500 21,659,868 53,333,037 2.4623 2.445 2.435 2.445 2.385 2.475 21,882,631 2.4372 2.07%
2024-07-05 0 2.420 2.420 2.430 2.400 2.530 25,895,000 63,051,900 2.4349 2.395 2.395 2.405 2.376 2.504 26,161,320 2.4101 -3.59%
2024-07-04 0 2.510 2.510 2.520 2.490 2.580 15,339,584 38,602,197 2.5165 2.484 2.484 2.494 2.465 2.554 15,497,346 2.4909 -0.40%
2024-07-03 0 2.520 2.510 2.520 2.490 2.560 14,610,000 36,775,210 2.5171 2.494 2.484 2.494 2.465 2.534 14,760,258 2.4915 0.40%
2024-07-02 0 2.510 2.510 2.520 2.510 2.670 15,078,300 38,636,515 2.5624 2.484 2.484 2.494 2.484 2.643 15,233,374 2.5363 -3.83%
2024-06-28 0 2.610 2.600 2.610 2.520 2.620 16,615,000 43,135,775 2.5962 2.583 2.574 2.583 2.494 2.593 16,785,879 2.5698 4.82%
2024-06-27 0 2.490 2.490 2.500 2.490 2.580 18,985,000 47,762,474 2.5158 2.465 2.465 2.475 2.465 2.554 19,180,253 2.4902 -3.49%
2024-06-26 0 2.580 2.570 2.580 2.490 2.610 38,930,000 99,179,365 2.5476 2.554 2.544 2.554 2.465 2.583 39,330,380 2.5217 -0.39%
2024-06-25 0 2.590 2.580 2.590 2.540 2.660 28,365,000 73,278,532 2.5834 2.564 2.554 2.564 2.514 2.633 28,656,723 2.5571 -2.63%
2024-06-24 0 2.660 2.660 2.670 2.640 2.760 16,031,600 43,036,229 2.6845 2.633 2.633 2.643 2.613 2.732 16,196,479 2.6571 -1.48%
2024-06-21 0 2.700 2.700 2.720 2.700 2.890 42,389,000 116,761,014 2.7545 2.673 2.673 2.692 2.673 2.861 42,824,954 2.7265 -1.46%
2024-06-20 0 2.740 2.730 2.740 2.670 2.780 18,614,800 50,754,575 2.7266 2.712 2.702 2.712 2.643 2.752 18,806,246 2.6988 1.11%
2024-06-19 0 2.710 2.700 2.710 2.650 2.710 10,635,000 28,541,635 2.6837 2.682 2.673 2.682 2.623 2.682 10,744,377 2.6564 2.26%
2024-06-18 0 2.650 2.640 2.650 2.550 2.650 19,477,500 50,761,675 2.6062 2.623 2.613 2.623 2.524 2.623 19,677,819 2.5796 3.11%
2024-06-17 0 2.570 2.570 2.580 2.540 2.690 23,857,800 61,763,486 2.5888 2.544 2.544 2.554 2.514 2.663 24,103,168 2.5625 -3.75%
2024-06-14 0 2.670 2.660 2.670 2.630 2.750 20,086,300 54,001,101 2.6885 2.643 2.633 2.643 2.603 2.722 20,292,880 2.6611 1.14%
2024-06-13 0 2.640 2.630 2.640 2.580 2.800 35,274,000 93,427,435 2.6486 2.613 2.603 2.613 2.554 2.771 35,636,779 2.6217 -2.94%
2024-06-12 0 2.720 2.710 2.720 2.530 2.730 47,450,053 125,954,912 2.6545 2.692 2.682 2.692 2.504 2.702 47,938,058 2.6275 1.49%
2024-06-11 0 2.680 2.680 2.690 2.630 2.840 42,065,250 113,460,231 2.6972 2.653 2.653 2.663 2.603 2.811 42,497,875 2.6698 -5.63%
2024-06-07 0 2.840 2.840 2.850 2.820 3.010 18,875,600 54,721,140 2.8990 2.811 2.811 2.821 2.791 2.979 19,069,728 2.8695 -2.74%
2024-06-06 0 2.920 2.920 2.930 2.800 2.950 36,456,910 104,603,200 2.8692 2.890 2.890 2.900 2.771 2.920 36,831,855 2.8400 3.55%
2024-06-05 0 2.820 2.810 2.820 2.780 2.940 36,065,000 102,531,625 2.8430 2.791 2.781 2.791 2.752 2.910 36,435,915 2.8140 -4.08%
2024-06-04 0 2.940 2.940 2.950 2.940 3.090 26,760,000 79,797,125 2.9820 2.910 2.910 2.920 2.910 3.059 27,035,216 2.9516 -2.97%
2024-06-03 0 3.030 3.020 3.030 2.910 3.090 25,373,500 76,424,990 3.0120 2.999 2.989 2.999 2.880 3.059 25,634,457 2.9813 2.71%
2024-05-31 0 2.950 2.930 2.950 2.800 2.960 27,053,380 78,736,677 2.9104 2.920 2.900 2.920 2.771 2.930 27,331,614 2.8808 4.61%
2024-05-30 0 2.820 2.820 2.830 2.800 2.960 21,110,100 60,718,547 2.8763 2.791 2.791 2.801 2.771 2.930 21,327,209 2.8470 -4.73%
2024-05-29 0 2.960 2.950 2.960 2.750 2.970 29,971,700 86,603,991 2.8895 2.930 2.920 2.930 2.722 2.940 30,279,947 2.8601 6.86%
2024-05-28 0 2.770 2.760 2.770 2.740 2.830 18,099,500 50,141,820 2.7703 2.742 2.732 2.742 2.712 2.801 18,285,646 2.7421 0.73%
2024-05-27 0 2.750 2.750 2.760 2.660 2.770 20,525,000 55,866,700 2.7219 2.722 2.722 2.732 2.633 2.742 20,736,092 2.6942 3.38%
2024-05-24 0 2.660 2.650 2.660 2.620 2.710 18,367,000 48,721,835 2.6527 2.633 2.623 2.633 2.593 2.682 18,555,897 2.6257 -0.75%
2024-05-23 0 2.680 2.670 2.680 2.620 2.740 35,350,900 94,276,003 2.6669 2.653 2.643 2.653 2.593 2.712 35,714,470 2.6397 -2.19%
2024-05-22 0 2.740 2.730 2.740 2.700 2.970 33,762,304 94,945,690 2.8122 2.712 2.702 2.712 2.673 2.940 34,109,536 2.7836 -2.49%
2024-05-21 0 2.810 2.800 2.810 2.690 2.830 32,668,300 90,587,357 2.7729 2.781 2.771 2.781 2.663 2.801 33,004,281 2.7447 1.44%
2024-05-20 0 2.770 2.770 2.780 2.680 2.840 30,179,200 83,440,104 2.7648 2.742 2.742 2.752 2.653 2.811 30,489,581 2.7367 4.92%
2024-05-17 0 2.640 2.610 2.640 2.480 2.720 38,804,800 101,510,805 2.6159 2.613 2.583 2.613 2.455 2.692 39,203,892 2.5893 1.93%
2024-05-16 0 2.590 2.570 2.590 2.550 2.670 51,018,700 133,686,096 2.6203 2.564 2.544 2.564 2.524 2.643 51,543,408 2.5937 1.57%
2024-05-14 0 2.550 2.540 2.550 2.370 2.570 41,277,450 102,736,299 2.4889 2.524 2.514 2.524 2.346 2.544 41,701,973 2.4636 4.94%
2024-05-13 0 2.430 2.420 2.430 2.330 2.440 20,047,000 47,760,005 2.3824 2.405 2.395 2.405 2.306 2.415 20,253,176 2.3581 2.10%
2024-05-10 0 2.380 2.380 2.390 2.300 2.420 18,942,198 44,824,861 2.3664 2.356 2.356 2.366 2.277 2.395 19,137,011 2.3423 2.15%
2024-05-09 0 2.330 2.320 2.330 2.210 2.330 24,320,025 55,784,525 2.2938 2.306 2.296 2.306 2.188 2.306 24,570,147 2.2704 4.95%
2024-05-08 0 2.220 2.220 2.230 2.190 2.320 24,943,584 56,075,124 2.2481 2.197 2.197 2.207 2.168 2.296 25,200,119 2.2252 -5.13%
2024-05-07 0 2.340 2.330 2.340 2.290 2.470 55,300,000 130,629,320 2.3622 2.316 2.306 2.316 2.267 2.445 55,868,739 2.3381 2.18%
2024-05-06 0 2.290 2.290 2.300 2.220 2.300 39,526,782 89,440,825 2.2628 2.267 2.267 2.277 2.197 2.277 39,933,300 2.2398 0.88%
2024-05-03 0 2.270 2.270 2.280 2.070 2.300 65,369,796 146,218,282 2.2368 2.247 2.247 2.257 2.049 2.277 66,042,099 2.2140 12.38%
2024-05-02 0 2.020 2.020 2.030 2.000 2.090 26,630,000 54,569,100 2.0492 1.999 1.999 2.009 1.980 2.069 26,903,879 2.0283 -1.46%
2024-04-30 0 2.050 2.040 2.050 1.990 2.050 27,397,300 55,480,041 2.0250 2.029 2.019 2.029 1.970 2.029 27,679,071 2.0044 4.06%
2024-04-29 0 1.970 1.960 1.970 1.940 2.000 12,580,000 24,734,850 1.9662 1.950 1.940 1.950 1.920 1.980 12,709,380 1.9462 1.03%
2024-04-26 0 1.950 1.950 1.970 1.940 2.050 25,095,000 49,933,575 1.9898 1.930 1.930 1.950 1.920 2.029 25,353,092 1.9695 -3.47%
2024-04-25 0 2.020 2.010 2.020 2.000 2.070 12,865,000 26,059,455 2.0256 1.999 1.990 1.999 1.980 2.049 12,997,312 2.0050 -0.98%
2024-04-24 0 2.040 2.030 2.040 2.000 2.080 19,202,500 39,317,715 2.0475 2.019 2.009 2.019 1.980 2.059 19,399,990 2.0267 2.00%
2024-04-23 0 2.000 2.000 2.010 1.970 2.030 18,142,300 36,335,106 2.0028 1.980 1.980 1.990 1.950 2.009 18,328,887 1.9824 -0.99%
2024-04-22 0 2.020 2.010 2.020 1.950 2.050 25,545,000 51,050,630 1.9985 1.999 1.990 1.999 1.930 2.029 25,807,720 1.9781 -1.46%
2024-04-19 0 2.050 2.040 2.050 1.960 2.060 30,391,570 61,310,359 2.0173 2.029 2.019 2.029 1.940 2.039 30,704,136 1.9968 4.59%
2024-04-18 0 1.960 1.960 1.970 1.890 2.010 33,992,568 67,005,706 1.9712 1.940 1.940 1.950 1.871 1.990 34,342,168 1.9511 1.55%
2024-04-17 0 1.930 1.930 1.940 1.880 1.970 26,200,000 50,713,700 1.9356 1.910 1.910 1.920 1.861 1.950 26,469,457 1.9159 -3.02%
2024-04-16 0 1.990 1.980 1.990 1.970 2.080 24,357,938 48,850,916 2.0055 1.970 1.960 1.970 1.950 2.059 24,608,450 1.9851 -4.33%
2024-04-15 0 2.080 2.080 2.090 2.010 2.100 31,577,100 64,650,724 2.0474 2.059 2.059 2.069 1.990 2.079 31,901,858 2.0266 0.00%
2024-04-12 0 2.080 2.070 2.080 2.030 2.100 14,526,000 30,064,959 2.0697 2.059 2.049 2.059 2.009 2.079 14,675,394 2.0487 0.97%
2024-04-11 0 2.060 2.060 2.070 1.970 2.100 39,520,400 81,541,072 2.0633 2.039 2.039 2.049 1.950 2.079 39,926,852 2.0423 5.10%
2024-04-10 0 1.960 1.950 1.960 1.900 1.990 29,799,100 58,367,123 1.9587 1.940 1.930 1.940 1.881 1.970 30,105,572 1.9387 2.08%
2024-04-09 0 1.920 1.910 1.920 1.850 1.940 25,068,500 47,588,950 1.8984 1.900 1.891 1.900 1.831 1.920 25,326,320 1.8790 -1.03%
2024-04-08 0 1.940 1.930 1.940 1.920 1.980 25,400,000 49,340,169 1.9425 1.920 1.910 1.920 1.900 1.960 25,661,229 1.9228 0.52%
2024-04-05 0 1.930 1.920 1.930 1.860 2.010 20,581,800 39,696,616 1.9287 1.910 1.900 1.910 1.841 1.990 20,793,476 1.9091 -0.52%
2024-04-03 0 1.940 1.940 1.950 1.860 1.950 41,925,900 80,315,307 1.9156 1.920 1.920 1.930 1.841 1.930 42,357,092 1.8961 3.19%
2024-04-02 0 1.880 1.870 1.880 1.810 1.910 68,300,000 125,708,775 1.8405 1.861 1.851 1.861 1.792 1.891 69,002,439 1.8218 8.67%
2024-03-28 0 1.730 1.730 1.750 1.690 1.820 103,490,000 180,301,850 1.7422 1.712 1.712 1.732 1.673 1.801 104,554,354 1.7245 -1.14%
2024-03-27 0 1.750 1.730 1.750 1.660 1.750 25,930,000 44,545,500 1.7179 1.732 1.712 1.732 1.643 1.732 26,196,680 1.7004 3.55%
2024-03-26 0 1.690 1.690 1.700 1.690 1.750 29,688,100 50,855,937 1.7130 1.673 1.673 1.683 1.673 1.732 29,993,431 1.6956 -1.74%
2024-03-25 0 1.720 1.720 1.730 1.620 1.770 44,584,457 76,373,025 1.7130 1.702 1.702 1.712 1.604 1.752 45,042,991 1.6956 4.24%
2024-03-22 0 1.650 1.650 1.660 1.520 1.680 61,245,000 98,641,950 1.6106 1.633 1.633 1.643 1.505 1.663 61,874,881 1.5942 0.00%
2024-03-21 0 1.650 1.640 1.650 1.630 1.710 32,225,000 53,869,800 1.6717 1.633 1.623 1.633 1.613 1.693 32,556,422 1.6547 0.61%
2024-03-20 0 1.640 1.630 1.640 1.560 1.660 43,532,000 71,097,220 1.6332 1.623 1.613 1.623 1.544 1.643 43,979,710 1.6166 3.14%
2024-03-19 0 1.590 1.580 1.590 1.560 1.620 25,390,000 40,485,750 1.5946 1.574 1.564 1.574 1.544 1.604 25,651,126 1.5783 1.92%
2024-03-18 0 1.560 1.560 1.570 1.530 1.600 51,610,000 80,794,250 1.5655 1.544 1.544 1.554 1.514 1.584 52,140,789 1.5495 1.96%
2024-03-15 0 1.530 1.520 1.530 1.490 1.590 111,084,000 170,730,955 1.5370 1.514 1.505 1.514 1.475 1.574 112,226,456 1.5213 2.68%
2024-03-14 0 1.490 1.480 1.490 1.460 1.570 69,385,000 104,383,500 1.5044 1.475 1.465 1.475 1.445 1.554 70,098,598 1.4891 -5.70%
2024-03-13 0 1.580 1.580 1.590 1.550 1.620 37,230,000 58,704,150 1.5768 1.564 1.564 1.574 1.534 1.604 37,612,896 1.5607 0.64%
2024-03-12 0 1.570 1.570 1.580 1.520 1.670 100,411,900 157,422,675 1.5678 1.554 1.554 1.564 1.505 1.653 101,444,597 1.5518 -4.27%
2024-03-11 0 1.640 1.640 1.650 1.620 1.890 108,606,200 186,351,653 1.7158 1.623 1.623 1.633 1.604 1.871 109,723,173 1.6984 -15.03%
2024-03-08 0 1.930 1.930 1.940 1.870 1.950 54,323,200 104,080,646 1.9160 1.910 1.910 1.920 1.851 1.930 54,881,893 1.8964 6.63%
2024-03-07 0 1.810 1.810 1.820 1.800 1.880 24,307,000 44,423,640 1.8276 1.792 1.792 1.801 1.782 1.861 24,556,988 1.8090 -2.69%
2024-03-06 0 1.860 1.850 1.860 1.800 1.860 12,140,000 22,300,960 1.8370 1.841 1.831 1.841 1.782 1.841 12,264,855 1.8183 1.64%
2024-03-05 0 1.830 1.820 1.830 1.810 1.900 27,557,940 50,618,800 1.8368 1.811 1.801 1.811 1.792 1.881 27,841,363 1.8181 -5.18%
2024-03-04 0 1.930 1.920 1.930 1.840 1.940 24,574,363 46,920,265 1.9093 1.910 1.900 1.910 1.821 1.920 24,827,101 1.8899 6.04%
2024-03-01 0 1.820 1.810 1.820 1.820 1.890 32,518,100 59,999,080 1.8451 1.801 1.792 1.801 1.801 1.871 32,852,536 1.8263 -4.71%
2024-02-29 0 1.910 1.890 1.910 1.860 1.940 43,218,779 81,997,261 1.8973 1.891 1.871 1.891 1.841 1.920 43,663,267 1.8779 -2.05%
2024-02-28 0 1.950 1.940 1.950 1.830 1.960 25,251,864 48,383,113 1.9160 1.930 1.920 1.930 1.811 1.940 25,511,570 1.8965 5.98%
2024-02-27 0 1.840 1.840 1.850 1.820 1.920 34,555,000 64,361,705 1.8626 1.821 1.821 1.831 1.801 1.900 34,910,385 1.8436 -2.13%
2024-02-26 0 1.880 1.880 1.890 1.880 2.020 38,392,740 73,944,505 1.9260 1.861 1.861 1.871 1.861 1.999 38,787,594 1.9064 -8.29%
2024-02-23 0 2.050 2.050 2.060 2.010 2.090 24,518,700 50,249,627 2.0494 2.029 2.029 2.039 1.990 2.069 24,770,865 2.0286 -0.97%
2024-02-22 0 2.070 2.060 2.070 1.970 2.080 19,125,000 38,913,625 2.0347 2.049 2.039 2.049 1.950 2.059 19,321,693 2.0140 2.99%
2024-02-21 0 2.010 2.010 2.020 1.960 2.050 14,942,000 29,992,400 2.0073 1.990 1.990 1.999 1.940 2.029 15,095,673 1.9868 -1.47%
2024-02-20 0 2.040 2.030 2.040 2.010 2.120 18,095,025 37,070,287 2.0486 2.019 2.009 2.019 1.990 2.098 18,281,125 2.0278 -2.39%
2024-02-19 0 2.090 2.080 2.090 1.920 2.100 36,615,000 74,856,460 2.0444 2.069 2.059 2.069 1.900 2.079 36,991,571 2.0236 3.98%
2024-02-16 0 2.010 2.000 2.010 1.910 2.020 12,352,853 24,515,836 1.9846 1.990 1.980 1.990 1.891 1.999 12,479,897 1.9644 4.69%
2024-02-15 0 1.920 1.920 1.930 1.850 1.960 20,675,000 39,202,625 1.8961 1.900 1.900 1.910 1.831 1.940 20,887,634 1.8768 -1.54%
2024-02-14 0 1.950 1.950 1.960 1.890 1.980 19,890,500 38,553,615 1.9383 1.930 1.930 1.940 1.871 1.960 20,095,066 1.9186 0.52%
2024-02-09 0 1.940 1.940 1.960 1.940 2.020 7,101,000 13,906,010 1.9583 1.920 1.920 1.940 1.920 1.999 7,174,031 1.9384 -4.90%
2024-02-08 0 2.040 2.040 2.050 1.940 2.080 16,347,800 33,268,427 2.0350 2.019 2.019 2.029 1.920 2.059 16,515,931 2.0143 4.08%
2024-02-07 0 1.960 1.960 1.970 1.930 2.010 11,912,200 23,375,462 1.9623 1.940 1.940 1.950 1.910 1.990 12,034,712 1.9423 0.00%
2024-02-06 0 1.960 1.960 1.970 1.880 2.000 20,030,508 38,952,039 1.9446 1.940 1.940 1.950 1.861 1.980 20,236,514 1.9248 1.55%
2024-02-05 0 1.930 1.930 1.940 1.920 2.000 26,882,000 52,383,540 1.9486 1.910 1.910 1.920 1.900 1.980 27,158,471 1.9288 -4.46%
2024-02-02 0 2.020 2.010 2.020 1.980 2.120 56,687,027 116,594,036 2.0568 1.999 1.990 1.999 1.960 2.098 57,270,031 2.0359 3.06%
2024-02-01 0 1.960 1.950 1.960 1.850 2.000 42,712,380 81,640,084 1.9114 1.940 1.930 1.940 1.831 1.980 43,151,660 1.8919 4.26%
2024-01-31 0 1.880 1.880 1.890 1.860 1.950 74,847,280 141,341,260 1.8884 1.861 1.861 1.871 1.841 1.930 75,617,055 1.8692 2.17%
2024-01-30 0 1.840 1.830 1.840 1.820 1.940 35,107,600 64,996,528 1.8514 1.821 1.811 1.821 1.801 1.920 35,468,668 1.8325 -1.60%
2024-01-29 0 1.870 1.860 1.870 1.860 1.930 15,205,000 28,805,235 1.8945 1.851 1.841 1.851 1.841 1.910 15,361,378 1.8752 -1.58%
2024-01-26 0 1.900 1.890 1.900 1.830 1.920 31,401,500 58,922,745 1.8764 1.881 1.871 1.881 1.811 1.900 31,724,452 1.8573 -3.06%
2024-01-25 0 1.960 1.950 1.960 1.890 1.960 27,960,000 53,925,850 1.9287 1.940 1.930 1.940 1.871 1.940 28,247,558 1.9090 2.08%
2024-01-24 0 1.920 1.910 1.920 1.870 1.940 34,655,000 65,986,200 1.9041 1.900 1.891 1.900 1.851 1.920 35,011,413 1.8847 3.23%
2024-01-23 0 1.860 1.860 1.870 1.790 1.890 34,150,000 62,971,150 1.8440 1.841 1.841 1.851 1.772 1.871 34,501,219 1.8252 1.64%
2024-01-22 0 1.830 1.830 1.840 1.800 1.940 53,022,000 97,376,015 1.8365 1.811 1.811 1.821 1.782 1.920 53,567,311 1.8178 -5.67%
2024-01-19 0 1.940 1.930 1.940 1.870 1.990 20,446,000 39,290,290 1.9217 1.920 1.910 1.920 1.851 1.970 20,656,279 1.9021 -2.51%
2024-01-18 0 1.990 1.980 1.990 1.890 1.990 32,294,300 63,086,929 1.9535 1.970 1.960 1.970 1.871 1.970 32,626,434 1.9336 -0.50%
2024-01-17 0 2.000 1.990 2.000 1.950 2.050 43,573,200 87,181,142 2.0008 1.980 1.970 1.980 1.930 2.029 44,021,333 1.9804 -0.99%
2024-01-16 0 2.020 2.000 2.020 1.970 2.110 51,211,063 104,251,081 2.0357 1.999 1.980 1.999 1.950 2.089 51,737,749 2.0150 1.51%
2024-01-15 0 1.990 1.990 2.000 1.950 2.070 78,934,000 158,606,670 2.0094 1.970 1.970 1.980 1.930 2.049 79,745,806 1.9889 4.74%
2024-01-12 0 1.900 1.880 1.900 1.840 1.920 46,856,733 88,444,930 1.8876 1.881 1.861 1.881 1.821 1.900 47,338,636 1.8683 2.15%
2024-01-11 0 1.860 1.840 1.860 1.720 1.880 57,915,800 105,468,201 1.8211 1.841 1.821 1.841 1.702 1.861 58,511,442 1.8025 7.51%
2024-01-10 0 1.730 1.720 1.730 1.670 1.730 31,025,000 52,979,522 1.7076 1.712 1.702 1.712 1.653 1.712 31,344,080 1.6903 4.22%
2024-01-09 0 1.660 1.650 1.660 1.620 1.690 9,932,000 16,459,490 1.6572 1.643 1.633 1.643 1.604 1.673 10,034,147 1.6403 3.11%
2024-01-08 0 1.610 1.610 1.620 1.590 1.670 11,312,000 18,260,355 1.6142 1.594 1.594 1.604 1.574 1.653 11,428,340 1.5978 -3.01%
2024-01-05 0 1.660 1.650 1.660 1.620 1.710 25,720,000 42,718,300 1.6609 1.643 1.633 1.643 1.604 1.693 25,984,520 1.6440 2.47%
2024-01-04 0 1.620 1.620 1.630 1.590 1.680 30,837,600 50,064,060 1.6235 1.604 1.604 1.613 1.574 1.663 31,154,753 1.6069 -2.99%
2024-01-03 0 1.670 1.660 1.670 1.660 1.730 23,098,480 38,975,448 1.6874 1.653 1.643 1.653 1.643 1.712 23,336,039 1.6702 -3.47%
2024-01-02 0 1.730 1.720 1.730 1.680 1.780 30,724,198 53,248,544 1.7331 1.712 1.702 1.712 1.663 1.762 31,040,184 1.7155 0.58%
2023-12-29 0 1.720 1.720 1.730 1.660 1.750 14,764,000 25,218,370 1.7081 1.702 1.702 1.712 1.643 1.732 14,915,842 1.6907 2.38%
2023-12-28 0 1.680 1.670 1.680 1.660 1.730 9,648,881 16,333,831 1.6928 1.663 1.653 1.663 1.643 1.712 9,748,116 1.6756 -1.75%
2023-12-27 0 1.710 1.710 1.720 1.640 1.790 35,050,000 59,729,450 1.7041 1.693 1.693 1.702 1.623 1.772 35,410,476 1.6868 -3.93%
2023-12-22 0 1.780 1.770 1.780 1.710 1.790 25,033,744 44,265,340 1.7682 1.762 1.752 1.762 1.693 1.772 25,291,206 1.7502 3.49%
2023-12-21 0 1.720 1.710 1.720 1.630 1.730 13,200,000 22,338,550 1.6923 1.702 1.693 1.702 1.613 1.712 13,335,757 1.6751 2.99%
2023-12-20 0 1.670 1.670 1.680 1.660 1.750 27,635,000 46,663,400 1.6886 1.653 1.653 1.663 1.643 1.732 27,919,215 1.6714 -3.47%
2023-12-19 0 1.730 1.720 1.730 1.640 1.740 16,897,548 28,622,283 1.6939 1.712 1.702 1.712 1.623 1.722 17,071,333 1.6766 1.17%
2023-12-18 0 1.710 1.700 1.710 1.620 1.710 10,315,000 17,369,120 1.6839 1.693 1.683 1.693 1.604 1.693 10,421,086 1.6667 2.40%
2023-12-15 0 1.670 1.670 1.690 1.660 1.730 32,876,988 55,474,871 1.6873 1.653 1.653 1.673 1.643 1.712 33,215,115 1.6702 3.09%
2023-12-14 0 1.620 1.610 1.620 1.590 1.640 18,610,000 30,044,250 1.6144 1.604 1.594 1.604 1.574 1.623 18,801,397 1.5980 0.00%
2023-12-13 0 1.620 1.620 1.630 1.570 1.640 15,615,000 25,077,300 1.6060 1.604 1.604 1.613 1.554 1.623 15,775,594 1.5896 3.18%
2023-12-12 0 1.570 1.560 1.570 1.520 1.590 10,304,000 16,140,070 1.5664 1.554 1.544 1.554 1.505 1.574 10,409,973 1.5504 -0.63%
2023-12-11 0 1.580 1.580 1.590 1.540 1.600 15,870,000 24,866,650 1.5669 1.564 1.564 1.574 1.524 1.584 16,033,217 1.5509 3.27%
2023-12-08 0 1.530 1.530 1.540 1.470 1.600 16,767,500 25,567,444 1.5248 1.514 1.514 1.524 1.455 1.584 16,939,947 1.5093 -4.38%
2023-12-07 0 1.600 1.580 1.600 1.420 1.630 79,460,000 120,077,100 1.5112 1.584 1.564 1.584 1.406 1.613 80,277,215 1.4958 -3.03%
2023-12-06 0 1.650 1.640 1.650 1.610 1.710 25,152,000 41,114,170 1.6346 1.633 1.623 1.633 1.594 1.693 25,410,679 1.6180 -3.51%
2023-12-05 0 1.710 1.700 1.710 1.690 1.720 12,733,500 21,702,980 1.7044 1.693 1.683 1.693 1.673 1.702 12,864,459 1.6870 0.00%
2023-12-04 0 1.710 1.700 1.710 1.660 1.740 36,076,500 61,626,205 1.7082 1.693 1.683 1.693 1.643 1.722 36,447,533 1.6908 3.01%
2023-12-01 0 1.660 1.650 1.660 1.630 1.700 17,923,000 29,765,890 1.6608 1.643 1.633 1.643 1.613 1.683 18,107,331 1.6439 1.84%
2023-11-30 0 1.630 1.610 1.630 1.510 1.660 58,605,347 94,850,997 1.6185 1.613 1.594 1.613 1.495 1.643 59,208,080 1.6020 5.16%
2023-11-29 0 1.550 1.550 1.560 1.520 1.600 21,763,000 33,811,480 1.5536 1.534 1.534 1.544 1.505 1.584 21,986,824 1.5378 -2.52%
2023-11-28 0 1.590 1.580 1.590 1.550 1.670 33,650,000 53,736,185 1.5969 1.574 1.564 1.574 1.534 1.653 33,996,077 1.5807 -4.79%
2023-11-27 0 1.670 1.660 1.670 1.600 1.700 15,920,000 26,500,920 1.6646 1.653 1.643 1.653 1.584 1.683 16,083,731 1.6477 3.09%
2023-11-24 0 1.620 1.610 1.620 1.590 1.620 6,815,000 10,966,200 1.6091 1.604 1.594 1.604 1.574 1.604 6,885,090 1.5927 1.25%
2023-11-23 0 1.600 1.600 1.610 1.570 1.610 7,779,600 12,417,622 1.5962 1.584 1.584 1.594 1.554 1.594 7,859,610 1.5799 -0.62%
2023-11-22 0 1.610 1.600 1.610 1.580 1.640 14,770,000 23,646,535 1.6010 1.594 1.584 1.594 1.564 1.623 14,921,904 1.5847 -3.01%
2023-11-21 0 1.660 1.650 1.660 1.600 1.670 41,687,606 68,337,349 1.6393 1.643 1.633 1.643 1.584 1.653 42,116,347 1.6226 3.75%
2023-11-20 0 1.600 1.590 1.600 1.520 1.600 25,244,406 39,563,840 1.5672 1.584 1.574 1.584 1.505 1.584 25,504,035 1.5513 6.67%
2023-11-17 0 1.500 1.500 1.510 1.490 1.590 32,170,000 49,049,350 1.5247 1.485 1.485 1.495 1.475 1.574 32,500,856 1.5092 0.00%
2023-11-16 0 1.500 1.500 1.510 1.450 1.540 20,920,000 31,041,500 1.4838 1.485 1.485 1.495 1.435 1.524 21,135,154 1.4687 -2.60%
2023-11-15 0 1.540 1.530 1.540 1.500 1.590 24,622,500 38,160,200 1.5498 1.524 1.514 1.524 1.485 1.574 24,875,733 1.5340 2.67%
2023-11-14 0 1.500 1.490 1.500 1.480 1.540 25,275,000 37,962,750 1.5020 1.485 1.475 1.485 1.465 1.524 25,534,944 1.4867 0.00%
2023-11-13 0 1.500 1.490 1.500 1.390 1.510 37,418,700 54,597,311 1.4591 1.485 1.475 1.485 1.376 1.495 37,803,537 1.4442 8.70%
2023-11-10 0 1.380 1.370 1.380 1.360 1.420 16,035,000 22,158,400 1.3819 1.366 1.356 1.366 1.346 1.406 16,199,914 1.3678 2.22%
2023-11-09 0 1.350 1.350 1.360 1.310 1.380 13,469,137 18,185,878 1.3502 1.336 1.336 1.346 1.297 1.366 13,607,662 1.3364 0.75%
2023-11-08 0 1.340 1.340 1.350 1.340 1.390 14,433,500 19,438,775 1.3468 1.326 1.326 1.336 1.326 1.376 14,581,943 1.3331 -2.90%
2023-11-07 0 1.380 1.370 1.380 1.330 1.390 11,441,200 15,547,928 1.3589 1.366 1.356 1.366 1.316 1.376 11,558,868 1.3451 0.00%
2023-11-06 0 1.380 1.360 1.380 1.340 1.400 20,751,399 28,328,450 1.3651 1.366 1.346 1.366 1.326 1.386 20,964,819 1.3512 -2.13%
2023-11-03 0 1.410 1.400 1.410 1.400 1.450 14,715,000 20,859,850 1.4176 1.396 1.386 1.396 1.386 1.435 14,866,338 1.4032 1.44%
2023-11-02 0 1.390 1.380 1.390 1.360 1.430 14,353,500 19,945,980 1.3896 1.376 1.366 1.376 1.346 1.415 14,501,120 1.3755 0.72%
2023-11-01 0 1.380 1.370 1.380 1.290 1.440 45,610,500 62,376,840 1.3676 1.366 1.356 1.366 1.277 1.425 46,079,586 1.3537 7.81%
2023-10-31 0 1.280 1.270 1.280 1.280 1.330 8,805,000 11,359,800 1.2902 1.267 1.257 1.267 1.267 1.316 8,895,556 1.2770 0.00%
2023-10-30 0 1.280 1.270 1.280 1.250 1.320 24,418,000 31,056,500 1.2719 1.267 1.257 1.267 1.237 1.307 24,669,130 1.2589 -2.29%
2023-10-27 0 1.310 1.300 1.310 1.280 1.360 28,110,000 36,785,650 1.3086 1.297 1.287 1.297 1.267 1.346 28,399,100 1.2953 -5.07%
2023-10-26 0 1.380 1.370 1.380 1.330 1.390 14,001,690 19,136,006 1.3667 1.366 1.356 1.366 1.316 1.376 14,145,692 1.3528 2.99%
2023-10-25 0 1.340 1.330 1.340 1.310 1.380 18,595,000 25,001,100 1.3445 1.326 1.316 1.326 1.297 1.366 18,786,242 1.3308 1.52%
2023-10-24 0 1.320 1.310 1.320 1.270 1.350 25,402,000 33,201,600 1.3070 1.307 1.297 1.307 1.257 1.336 25,663,250 1.2937 3.94%
2023-10-20 0 1.270 1.260 1.270 1.220 1.290 28,714,500 36,108,815 1.2575 1.257 1.247 1.257 1.208 1.277 29,009,817 1.2447 2.42%
2023-10-19 0 1.240 1.230 1.240 1.200 1.240 13,745,000 16,719,650 1.2164 1.227 1.217 1.227 1.188 1.227 13,886,362 1.2040 0.00%
2023-10-18 0 1.240 1.240 1.250 1.220 1.310 22,786,000 28,522,530 1.2518 1.227 1.227 1.237 1.208 1.297 23,020,345 1.2390 -1.59%
2023-10-17 0 1.260 1.250 1.260 1.250 1.330 15,505,000 19,585,750 1.2632 1.247 1.237 1.247 1.237 1.316 15,664,463 1.2503 -3.82%
2023-10-16 0 1.310 1.300 1.310 1.280 1.330 11,950,000 15,510,400 1.2979 1.297 1.287 1.297 1.267 1.316 12,072,901 1.2847 0.00%
2023-10-13 0 1.310 1.300 1.310 1.300 1.370 19,355,000 25,533,125 1.3192 1.297 1.287 1.297 1.287 1.356 19,554,059 1.3058 -1.50%
2023-10-12 0 1.330 1.320 1.330 1.260 1.350 29,494,560 38,727,808 1.3130 1.316 1.307 1.316 1.247 1.336 29,797,900 1.2997 0.76%
2023-10-11 0 1.320 1.310 1.320 1.280 1.410 30,882,500 40,998,550 1.3276 1.307 1.297 1.307 1.267 1.396 31,200,115 1.3141 -2.22%
2023-10-10 0 1.350 1.350 1.360 1.320 1.400 30,660,000 41,111,300 1.3409 1.336 1.336 1.346 1.307 1.386 30,975,326 1.3272 -2.17%
2023-10-09 0 1.380 1.370 1.380 1.330 1.450 21,678,700 29,688,409 1.3695 1.366 1.356 1.366 1.316 1.435 21,901,657 1.3555 0.00%
2023-10-06 0 1.380 1.370 1.380 1.330 1.380 11,625,000 15,861,200 1.3644 1.366 1.356 1.366 1.316 1.366 11,744,559 1.3505 6.15%
2023-10-05 0 1.300 1.290 1.300 1.270 1.350 9,347,000 12,304,815 1.3164 1.287 1.277 1.287 1.257 1.336 9,443,130 1.3030 0.78%
2023-10-04 0 1.290 1.280 1.290 1.250 1.360 27,990,000 35,880,825 1.2819 1.277 1.267 1.277 1.237 1.346 28,277,866 1.2689 -5.84%
2023-10-03 0 1.370 1.360 1.370 1.330 1.450 31,120,000 42,523,050 1.3664 1.356 1.346 1.356 1.316 1.435 31,440,057 1.3525 -10.46%
2023-09-29 0 1.530 1.530 1.540 1.420 1.530 64,060,000 96,745,500 1.5102 1.514 1.514 1.524 1.406 1.514 64,718,832 1.4949 10.07%
2023-09-28 0 1.390 1.380 1.390 1.380 1.470 30,861,000 43,772,990 1.4184 1.376 1.366 1.376 1.366 1.455 31,178,393 1.4040 -2.11%
2023-09-27 0 1.420 1.400 1.420 1.370 1.460 43,351,000 61,241,890 1.4127 1.406 1.386 1.406 1.356 1.445 43,796,848 1.3983 0.00%
2023-09-26 0 1.420 1.410 1.420 1.260 1.450 132,761,500 182,706,990 1.3762 1.406 1.396 1.406 1.247 1.435 134,126,901 1.3622 11.81%
2023-09-25 0 1.270 1.260 1.270 1.180 1.270 34,599,000 42,688,420 1.2338 1.257 1.247 1.257 1.168 1.257 34,954,837 1.2212 7.63%
2023-09-22 0 1.180 1.170 1.180 1.140 1.180 15,300,000 17,743,400 1.1597 1.168 1.158 1.168 1.128 1.168 15,457,355 1.1479 0.00%
2023-09-21 0 1.180 1.170 1.180 1.170 1.230 21,445,000 25,537,600 1.1908 1.168 1.158 1.168 1.158 1.217 21,665,554 1.1787 -3.28%
2023-09-20 0 1.220 1.210 1.220 1.150 1.250 46,742,014 56,839,247 1.2160 1.208 1.198 1.208 1.138 1.237 47,222,737 1.2036 4.27%
2023-09-19 0 1.170 1.160 1.170 1.120 1.180 21,602,000 24,978,360 1.1563 1.158 1.148 1.158 1.109 1.168 21,824,168 1.1445 3.54%
2023-09-18 0 1.130 1.130 1.140 1.110 1.230 49,480,774 57,814,679 1.1684 1.118 1.118 1.128 1.099 1.217 49,989,665 1.1565 -5.04%
2023-09-15 0 1.190 1.170 1.190 1.160 1.200 35,260,000 41,580,900 1.1793 1.178 1.158 1.178 1.148 1.188 35,622,635 1.1673 2.59%
2023-09-14 0 1.160 1.150 1.160 1.080 1.200 73,506,500 84,695,610 1.1522 1.148 1.138 1.148 1.069 1.188 74,262,486 1.1405 8.41%
2023-09-13 0 1.070 1.050 1.070 1.040 1.090 15,121,000 16,096,470 1.0645 1.059 1.039 1.059 1.029 1.079 15,276,514 1.0537 1.90%
2023-09-12 0 1.050 1.040 1.050 1.040 1.110 23,618,000 25,009,730 1.0589 1.039 1.029 1.039 1.029 1.099 23,860,902 1.0481 -4.55%
2023-09-11 0 1.100 1.090 1.100 1.030 1.120 23,612,000 25,399,175 1.0757 1.089 1.079 1.089 1.020 1.109 23,854,840 1.0647 5.77%
2023-09-07 0 1.040 1.040 1.050 1.020 1.070 18,861,500 19,532,410 1.0356 1.029 1.029 1.039 1.010 1.059 19,055,483 1.0250 -1.89%
2023-09-06 0 1.060 1.050 1.060 0.940 1.140 51,260,500 53,840,375 1.0503 1.049 1.039 1.049 0.930 1.128 51,787,694 1.0396 6.00%
2023-09-05 0 1.000 0.990 1.000 0.980 1.060 39,853,000 40,410,850 1.0140 0.990 0.980 0.990 0.970 1.049 40,262,873 1.0037 3.09%
2023-09-04 0 0.970 0.960 0.970 0.930 0.980 31,005,000 29,921,000 0.9650 0.960 0.950 0.960 0.921 0.970 31,323,874 0.9552 5.43%
2023-08-31 0 0.920 0.910 0.920 0.900 0.920 5,950,000 5,441,765 0.9146 0.911 0.901 0.911 0.891 0.911 6,011,193 0.9053 2.22%
2023-08-30 0 0.900 0.890 0.900 0.890 0.910 5,460,700 4,912,973 0.8997 0.891 0.881 0.891 0.881 0.901 5,516,861 0.8905 0.00%
2023-08-29 0 0.900 0.890 0.900 0.880 0.900 4,230,000 3,772,205 0.8918 0.891 0.881 0.891 0.871 0.891 4,273,504 0.8827 1.12%
2023-08-28 0 0.890 0.880 0.890 0.860 0.900 9,584,000 8,435,110 0.8801 0.881 0.871 0.881 0.851 0.891 9,682,568 0.8712 2.30%
2023-08-25 0 0.870 0.870 0.880 0.870 0.900 8,055,000 7,061,250 0.8766 0.861 0.861 0.871 0.861 0.891 8,137,843 0.8677 -4.40%
2023-08-24 0 0.910 0.900 0.910 0.890 0.940 17,070,000 15,462,950 0.9059 0.901 0.891 0.901 0.881 0.930 17,245,558 0.8966 0.00%
2023-08-23 0 0.910 0.900 0.910 0.890 0.930 12,840,000 11,601,150 0.9035 0.901 0.891 0.901 0.881 0.921 12,972,054 0.8943 -3.19%
2023-08-22 0 0.940 0.930 0.940 0.910 0.940 23,688,900 21,953,727 0.9268 0.930 0.921 0.930 0.901 0.930 23,932,531 0.9173 1.08%
2023-08-21 0 0.930 0.910 0.930 0.860 0.930 22,823,500 20,553,795 0.9006 0.921 0.901 0.921 0.851 0.921 23,058,231 0.8914 8.14%
2023-08-18 0 0.860 0.850 0.860 0.850 0.870 2,899,000 2,488,590 0.8584 0.851 0.841 0.851 0.841 0.861 2,928,815 0.8497 0.00%
2023-08-17 0 0.860 0.850 0.860 0.850 0.890 4,476,000 3,872,360 0.8651 0.851 0.841 0.851 0.841 0.881 4,522,034 0.8563 -4.44%
2023-08-16 0 0.900 0.890 0.900 0.880 0.920 20,003,500 18,008,910 0.9003 0.891 0.881 0.891 0.871 0.911 20,209,228 0.8911 -1.10%
2023-08-15 0 0.910 0.880 0.910 0.820 0.910 25,930,000 22,318,750 0.8607 0.901 0.871 0.901 0.812 0.901 26,196,680 0.8520 9.64%
2023-08-14 0 0.830 0.820 0.830 0.800 0.830 8,570,000 6,944,500 0.8103 0.822 0.812 0.822 0.792 0.822 8,658,139 0.8021 0.00%
2023-08-11 0 0.830 0.820 0.830 0.810 0.890 51,754,700 43,635,929 0.8431 0.822 0.812 0.822 0.802 0.881 52,286,977 0.8345 -11.70%
2023-08-10 0 0.940 0.930 0.940 0.890 0.940 22,297,500 20,515,075 0.9201 0.930 0.921 0.930 0.881 0.930 22,526,821 0.9107 5.62%
2023-08-09 0 0.890 0.880 0.890 0.870 0.890 2,875,000 2,538,100 0.8828 0.881 0.871 0.881 0.861 0.881 2,904,568 0.8738 0.00%
2023-08-08 0 0.890 0.880 0.890 0.870 0.900 2,635,000 2,318,650 0.8799 0.881 0.871 0.881 0.861 0.891 2,662,100 0.8710 0.00%
2023-08-07 0 0.890 0.880 0.890 0.870 0.890 3,755,000 3,307,000 0.8807 0.881 0.871 0.881 0.861 0.881 3,793,619 0.8717 1.14%
2023-08-04 0 0.880 0.880 0.890 0.880 0.900 3,755,000 3,317,425 0.8835 0.871 0.871 0.881 0.871 0.891 3,793,619 0.8745 -2.22%
2023-08-03 0 0.900 0.890 0.900 0.880 0.900 8,490,000 7,562,850 0.8908 0.891 0.881 0.891 0.871 0.891 8,577,316 0.8817 0.00%
2023-08-02 0 0.900 0.890 0.900 0.870 0.910 10,829,000 9,642,650 0.8904 0.891 0.881 0.891 0.861 0.901 10,940,372 0.8814 2.27%
2023-08-01 0 0.880 0.870 0.880 0.870 0.920 10,714,000 9,582,360 0.8944 0.871 0.861 0.871 0.861 0.911 10,824,189 0.8853 0.00%
2023-07-31 0 0.880 0.870 0.880 0.860 0.890 44,491,000 39,111,735 0.8791 0.871 0.861 0.871 0.851 0.881 44,948,573 0.8701 1.15%
2023-07-28 0 0.870 0.860 0.870 0.850 0.880 8,415,000 7,303,650 0.8679 0.861 0.851 0.861 0.841 0.871 8,501,545 0.8591 -1.14%
2023-07-27 0 0.880 0.870 0.880 0.850 0.880 15,540,000 13,460,150 0.8662 0.871 0.861 0.871 0.841 0.871 15,699,823 0.8573 2.33%
2023-07-26 0 0.860 0.850 0.860 0.820 0.860 11,230,000 9,509,275 0.8468 0.851 0.841 0.851 0.812 0.851 11,345,496 0.8382 4.88%
2023-07-25 0 0.820 0.810 0.820 0.790 0.830 6,745,000 5,495,100 0.8147 0.812 0.802 0.812 0.782 0.822 6,814,370 0.8064 5.13%
2023-07-24 0 0.780 0.780 0.790 0.780 0.800 2,221,000 1,754,010 0.7897 0.772 0.772 0.782 0.772 0.792 2,243,842 0.7817 -2.50%
2023-07-21 0 0.800 0.790 0.800 0.790 0.810 7,156,000 5,692,400 0.7955 0.792 0.782 0.792 0.782 0.802 7,229,597 0.7874 0.00%
2023-07-20 0 0.800 0.800 0.810 0.800 0.820 6,099,000 4,929,320 0.8082 0.792 0.792 0.802 0.792 0.812 6,161,726 0.8000 -1.23%
2023-07-19 0 0.810 0.800 0.810 0.800 0.840 4,935,000 4,027,085 0.8160 0.802 0.792 0.802 0.792 0.831 4,985,755 0.8077 -1.22%
2023-07-18 0 0.820 0.810 0.820 0.790 0.820 2,062,600 1,665,730 0.8076 0.812 0.802 0.812 0.782 0.812 2,083,813 0.7994 1.23%
2023-07-14 0 0.810 0.800 0.810 0.800 0.840 14,386,800 11,588,608 0.8055 0.802 0.792 0.802 0.792 0.831 14,534,763 0.7973 -1.22%
2023-07-13 0 0.820 0.810 0.820 0.810 0.840 4,900,100 4,028,833 0.8222 0.812 0.802 0.812 0.802 0.831 4,950,496 0.8138 1.23%
2023-07-12 0 0.810 0.800 0.810 0.800 0.820 3,355,100 2,717,032 0.8098 0.802 0.792 0.802 0.792 0.812 3,389,606 0.8016 0.00%
2023-07-11 0 0.810 0.800 0.810 0.810 0.830 3,070,600 2,492,462 0.8117 0.802 0.792 0.802 0.802 0.822 3,102,180 0.8035 -1.22%
2023-07-10 0 0.820 0.810 0.820 0.800 0.820 3,666,000 2,966,860 0.8093 0.812 0.802 0.812 0.792 0.812 3,703,703 0.8011 2.50%
2023-07-07 0 0.800 0.790 0.800 0.780 0.810 8,190,200 6,535,762 0.7980 0.792 0.782 0.792 0.772 0.802 8,274,433 0.7899 -1.23%
2023-07-06 0 0.810 0.800 0.810 0.800 0.810 2,550,000 2,044,650 0.8018 0.802 0.792 0.802 0.792 0.802 2,576,226 0.7937 1.25%
2023-07-05 0 0.800 0.800 0.810 0.800 0.830 8,025,000 6,494,800 0.8093 0.792 0.792 0.802 0.792 0.822 8,107,534 0.8011 -4.76%
2023-07-04 0 0.840 0.830 0.840 0.820 0.840 975,000 810,350 0.8311 0.831 0.822 0.831 0.812 0.831 985,027 0.8227 0.00%
2023-07-03 0 0.840 0.830 0.840 0.810 0.850 4,590,000 3,810,800 0.8302 0.831 0.822 0.831 0.802 0.841 4,637,206 0.8218 3.70%
2023-06-30 0 0.810 0.800 0.820 0.800 0.820 3,832,600 3,096,600 0.8080 0.802 0.792 0.812 0.792 0.812 3,872,017 0.7997 0.00%
2023-06-29 0 0.810 0.800 0.810 0.790 0.810 5,535,000 4,426,850 0.7998 0.802 0.792 0.802 0.782 0.802 5,591,925 0.7917 1.25%
2023-06-28 0 0.800 0.800 0.810 0.780 0.820 12,795,000 10,223,125 0.7990 0.792 0.792 0.802 0.772 0.812 12,926,592 0.7909 -1.23%
2023-06-27 0 0.810 0.810 0.820 0.810 0.840 8,290,000 6,791,000 0.8192 0.802 0.802 0.812 0.802 0.831 8,375,259 0.8108 -1.22%
2023-06-26 0 0.820 0.810 0.820 0.810 0.840 9,360,000 7,690,000 0.8216 0.812 0.802 0.812 0.802 0.831 9,456,264 0.8132 -1.20%
2023-06-23 0 0.830 0.820 0.830 0.810 0.840 9,177,900 7,578,041 0.8257 0.822 0.812 0.822 0.802 0.831 9,272,291 0.8173 0.00%
2023-06-21 0 0.830 0.830 0.840 0.830 0.850 5,821,200 4,883,670 0.8389 0.822 0.822 0.831 0.822 0.841 5,881,069 0.8304 -2.35%
2023-06-20 0 0.850 0.850 0.860 0.850 0.870 3,955,000 3,384,900 0.8559 0.841 0.841 0.851 0.841 0.861 3,995,676 0.8471 -2.30%
2023-06-19 0 0.870 0.860 0.870 0.860 0.900 5,845,000 5,105,950 0.8736 0.861 0.851 0.861 0.851 0.891 5,905,114 0.8647 -3.33%
2023-06-16 0 0.900 0.890 0.900 0.880 0.910 4,265,000 3,811,775 0.8937 0.891 0.881 0.891 0.871 0.901 4,308,864 0.8846 0.00%
2023-06-15 0 0.900 0.890 0.900 0.870 0.900 3,525,500 3,133,650 0.8889 0.891 0.881 0.891 0.861 0.891 3,561,758 0.8798 1.12%
2023-06-14 0 0.890 0.890 0.900 0.890 0.910 5,595,055 5,039,052 0.9006 0.881 0.881 0.891 0.881 0.901 5,652,598 0.8915 -2.20%
2023-06-13 0 0.910 0.900 0.910 0.880 0.920 14,310,400 12,972,614 0.9065 0.901 0.891 0.901 0.871 0.911 14,457,577 0.8973 4.60%
2023-06-12 0 0.870 0.870 0.880 0.860 0.890 6,880,000 6,033,050 0.8769 0.861 0.861 0.871 0.851 0.881 6,950,758 0.8680 -2.25%
2023-06-09 0 0.890 0.880 0.890 0.890 0.930 3,730,000 3,362,950 0.9016 0.881 0.871 0.881 0.881 0.921 3,768,362 0.8924 -2.20%
2023-06-08 0 0.910 0.880 0.910 0.870 0.920 7,695,000 6,849,500 0.8901 0.901 0.871 0.901 0.861 0.911 7,774,140 0.8811 2.25%
2023-06-07 0 0.890 0.880 0.890 0.870 0.910 6,926,564 6,127,862 0.8847 0.881 0.871 0.881 0.861 0.901 6,997,801 0.8757 -1.11%
2023-06-06 0 0.900 0.890 0.900 0.890 0.930 5,625,000 5,128,400 0.9117 0.891 0.881 0.891 0.881 0.921 5,682,851 0.9024 0.00%
2023-06-05 0 0.900 0.880 0.900 0.870 0.920 7,549,500 6,697,655 0.8872 0.891 0.871 0.891 0.861 0.911 7,627,144 0.8781 -1.10%
2023-06-02 0 0.910 0.900 0.910 0.850 0.930 31,124,114 27,748,814 0.8916 0.901 0.891 0.901 0.841 0.921 31,444,213 0.8825 9.64%
2023-06-01 0 0.830 0.830 0.840 0.820 0.840 3,213,500 2,663,140 0.8287 0.822 0.822 0.831 0.812 0.831 3,246,550 0.8203 1.22%
2023-05-31 0 0.820 0.810 0.820 0.800 0.830 12,810,000 10,404,300 0.8122 0.812 0.802 0.812 0.792 0.822 12,941,746 0.8039 -1.20%
2023-05-30 0 0.830 0.830 0.840 0.820 0.840 3,085,000 2,555,600 0.8284 0.822 0.822 0.831 0.812 0.831 3,116,728 0.8200 1.22%
2023-05-29 0 0.820 0.820 0.830 0.810 0.830 5,670,000 4,646,225 0.8194 0.812 0.812 0.822 0.802 0.822 5,728,314 0.8111 0.00%
2023-05-25 0 0.820 0.820 0.830 0.820 0.850 9,975,000 8,235,500 0.8256 0.812 0.812 0.822 0.812 0.841 10,077,589 0.8172 -2.38%
2023-05-24 0 0.840 0.840 0.850 0.840 0.860 3,100,000 2,617,850 0.8445 0.831 0.831 0.841 0.831 0.851 3,131,882 0.8359 -1.18%
2023-05-23 0 0.850 0.850 0.860 0.850 0.880 5,400,000 4,641,550 0.8595 0.841 0.841 0.851 0.841 0.871 5,455,537 0.8508 0.00%
2023-05-22 0 0.850 0.840 0.850 0.840 0.860 2,540,000 2,158,950 0.8500 0.841 0.831 0.841 0.831 0.851 2,566,123 0.8413 0.00%
2023-05-19 0 0.850 0.840 0.850 0.840 0.860 2,335,000 1,983,200 0.8493 0.841 0.831 0.841 0.831 0.851 2,359,015 0.8407 -1.16%
2023-05-18 0 0.860 0.850 0.860 0.860 0.880 2,440,000 2,104,300 0.8624 0.851 0.841 0.851 0.851 0.871 2,465,094 0.8536 0.00%
2023-05-17 0 0.860 0.860 0.870 0.850 0.880 2,700,000 2,327,850 0.8622 0.851 0.851 0.861 0.841 0.871 2,727,768 0.8534 -1.15%
2023-05-16 0 0.870 0.870 0.880 0.850 0.880 6,515,000 5,624,750 0.8634 0.861 0.861 0.871 0.841 0.871 6,582,004 0.8546 -1.14%
2023-05-15 0 0.880 0.860 0.880 0.840 0.880 5,940,000 5,120,250 0.8620 0.871 0.851 0.871 0.831 0.871 6,001,091 0.8532 3.53%
2023-05-12 0 0.850 0.840 0.850 0.830 0.860 4,169,000 3,534,875 0.8479 0.841 0.831 0.841 0.822 0.851 4,211,877 0.8393 -2.30%
2023-05-11 0 0.870 0.860 0.870 0.860 0.880 2,590,000 2,251,500 0.8693 0.861 0.851 0.861 0.851 0.871 2,616,637 0.8605 1.16%
2023-05-10 0 0.860 0.850 0.870 0.850 0.870 6,255,610 5,388,139 0.8613 0.851 0.841 0.861 0.841 0.861 6,319,947 0.8526 2.38%
2023-05-09 0 0.840 0.830 0.840 0.830 0.850 1,775,000 1,485,600 0.8370 0.831 0.822 0.831 0.822 0.841 1,793,255 0.8284 0.00%
2023-05-08 0 0.840 0.840 0.850 0.840 0.870 8,123,650 6,900,119 0.8494 0.831 0.831 0.841 0.831 0.861 8,207,199 0.8407 2.44%
2023-05-05 0 0.820 0.820 0.830 0.820 0.840 970,000 803,700 0.8286 0.812 0.812 0.822 0.812 0.831 979,976 0.8201 -2.38%
2023-05-04 0 0.840 0.830 0.840 0.820 0.840 2,779,500 2,303,215 0.8286 0.831 0.822 0.831 0.812 0.831 2,808,086 0.8202 2.44%
2023-05-03 0 0.820 0.820 0.830 0.820 0.840 2,946,600 2,427,732 0.8239 0.812 0.812 0.822 0.812 0.831 2,976,905 0.8155 -2.38%
2023-05-02 0 0.840 0.830 0.840 0.830 0.850 2,540,000 2,132,000 0.8394 0.831 0.822 0.831 0.822 0.841 2,566,123 0.8308 -1.18%
2023-04-28 0 0.850 0.830 0.850 0.830 0.850 6,555,000 5,544,250 0.8458 0.841 0.822 0.841 0.822 0.841 6,622,416 0.8372 2.41%
2023-04-27 0 0.830 0.820 0.830 0.820 0.840 2,010,000 1,661,950 0.8268 0.822 0.812 0.822 0.812 0.831 2,030,672 0.8184 0.00%
2023-04-26 0 0.830 0.830 0.840 0.810 0.840 2,970,000 2,458,940 0.8279 0.822 0.822 0.831 0.802 0.831 3,000,545 0.8195 1.22%
2023-04-25 0 0.820 0.810 0.820 0.810 0.840 8,735,000 7,164,450 0.8202 0.812 0.802 0.812 0.802 0.831 8,824,836 0.8119 -2.38%
2023-04-24 0 0.840 0.830 0.840 0.830 0.850 3,200,000 2,685,000 0.8391 0.831 0.822 0.831 0.822 0.841 3,232,911 0.8305 1.20%
2023-04-21 0 0.830 0.830 0.840 0.830 0.850 2,545,000 2,128,100 0.8362 0.822 0.822 0.831 0.822 0.841 2,571,174 0.8277 -2.35%
2023-04-20 0 0.850 0.840 0.850 0.840 0.860 3,872,000 3,284,400 0.8482 0.841 0.831 0.841 0.831 0.851 3,911,822 0.8396 0.00%
2023-04-19 0 0.850 0.850 0.860 0.850 0.890 7,091,800 6,095,598 0.8595 0.841 0.841 0.851 0.841 0.881 7,164,736 0.8508 -3.41%
2023-04-18 0 0.880 0.870 0.880 0.860 0.890 2,506,300 2,202,314 0.8787 0.871 0.861 0.871 0.851 0.881 2,532,076 0.8698 1.15%
2023-04-17 0 0.870 0.870 0.880 0.860 0.890 6,921,000 6,027,170 0.8709 0.861 0.861 0.871 0.851 0.881 6,992,180 0.8620 -2.25%
2023-04-14 0 0.890 0.890 0.900 0.860 0.930 12,955,000 11,543,900 0.8911 0.881 0.881 0.891 0.851 0.921 13,088,237 0.8820 2.30%
2023-04-13 0 0.870 0.870 0.880 0.830 0.880 5,692,000 4,866,820 0.8550 0.861 0.861 0.871 0.822 0.871 5,750,540 0.8463 3.57%
2023-04-12 0 0.840 0.830 0.840 0.830 0.860 3,792,000 3,200,780 0.8441 0.831 0.822 0.831 0.822 0.851 3,830,999 0.8355 0.00%
2023-04-11 0 0.840 0.830 0.840 0.820 0.840 2,360,300 1,961,824 0.8312 0.831 0.822 0.831 0.812 0.831 2,384,575 0.8227 1.20%
2023-04-06 0 0.830 0.820 0.830 0.820 0.850 3,394,000 2,824,370 0.8322 0.822 0.812 0.822 0.812 0.841 3,428,906 0.8237 -2.35%
2023-04-04 0 0.850 0.830 0.850 0.810 0.850 10,775,000 8,983,825 0.8338 0.841 0.822 0.841 0.802 0.841 10,885,817 0.8253 2.41%
2023-04-03 0 0.830 0.830 0.840 0.820 0.850 10,335,000 8,556,300 0.8279 0.822 0.822 0.831 0.812 0.841 10,441,291 0.8195 0.00%
2023-03-31 0 0.830 0.830 0.840 0.830 0.870 7,752,800 6,537,824 0.8433 0.822 0.822 0.831 0.822 0.861 7,832,535 0.8347 -2.35%
2023-03-30 0 0.850 0.840 0.850 0.830 0.850 3,445,000 2,897,350 0.8410 0.841 0.831 0.841 0.822 0.841 3,480,430 0.8325 0.00%
2023-03-29 0 0.850 0.840 0.850 0.840 0.870 5,180,400 4,411,090 0.8515 0.841 0.831 0.841 0.831 0.861 5,233,678 0.8428 0.00%
2023-03-28 0 0.850 0.840 0.850 0.840 0.860 6,290,000 5,339,400 0.8489 0.841 0.831 0.841 0.831 0.851 6,354,690 0.8402 1.19%
2023-03-27 0 0.840 0.840 0.850 0.840 0.880 14,315,000 12,216,200 0.8534 0.831 0.831 0.841 0.831 0.871 14,462,224 0.8447 -3.45%
2023-03-24 0 0.870 0.870 0.880 0.860 0.910 12,970,000 11,367,600 0.8765 0.861 0.861 0.871 0.851 0.901 13,103,391 0.8675 -4.40%
2023-03-23 0 0.910 0.900 0.910 0.890 0.930 19,545,000 17,766,900 0.9090 0.901 0.891 0.901 0.881 0.921 19,746,013 0.8998 2.25%
2023-03-22 0 0.890 0.890 0.900 0.890 0.920 5,835,000 5,262,450 0.9019 0.881 0.881 0.891 0.881 0.911 5,895,011 0.8927 0.00%
2023-03-21 0 0.890 0.890 0.900 0.880 0.900 4,760,000 4,243,600 0.8915 0.881 0.881 0.891 0.871 0.891 4,808,955 0.8824 1.14%
2023-03-20 0 0.880 0.880 0.890 0.880 0.930 18,185,000 16,461,200 0.9052 0.871 0.871 0.881 0.871 0.921 18,372,026 0.8960 -1.12%
2023-03-17 0 0.890 0.880 0.890 0.860 0.890 6,475,000 5,677,675 0.8769 0.881 0.871 0.881 0.851 0.881 6,541,593 0.8679 3.49%
2023-03-16 0 0.860 0.850 0.860 0.850 0.870 10,031,537 8,598,479 0.8571 0.851 0.841 0.851 0.841 0.861 10,134,707 0.8484 -1.15%
2023-03-15 0 0.870 0.870 0.880 0.860 0.890 6,557,100 5,716,759 0.8718 0.861 0.861 0.871 0.851 0.881 6,624,537 0.8630 0.00%
2023-03-14 0 0.870 0.860 0.870 0.860 0.910 7,600,000 6,628,350 0.8722 0.861 0.851 0.861 0.851 0.901 7,678,163 0.8633 -4.40%
2023-03-13 0 0.910 0.890 0.910 0.850 0.910 8,995,400 7,968,006 0.8858 0.901 0.881 0.901 0.841 0.901 9,087,914 0.8768 5.81%
2023-03-10 0 0.860 0.860 0.870 0.860 0.890 7,100,000 6,156,750 0.8671 0.851 0.851 0.861 0.851 0.881 7,173,021 0.8583 -3.37%
2023-03-09 0 0.890 0.880 0.890 0.880 0.890 3,360,100 2,968,189 0.8834 0.881 0.871 0.881 0.871 0.881 3,394,657 0.8744 0.00%
2023-03-08 0 0.890 0.890 0.900 0.890 0.940 5,970,000 5,415,800 0.9072 0.881 0.881 0.891 0.881 0.930 6,031,399 0.8979 -2.20%
2023-03-07 0 0.910 0.900 0.910 0.910 0.970 6,590,000 6,157,720 0.9344 0.901 0.891 0.901 0.901 0.960 6,657,776 0.9249 -1.09%
2023-03-06 0 0.920 0.920 0.930 0.900 0.930 4,830,000 4,415,450 0.9142 0.911 0.911 0.921 0.891 0.921 4,879,675 0.9049 3.37%
2023-03-03 0 0.890 0.890 0.900 0.860 0.910 19,460,000 17,137,050 0.8806 0.881 0.881 0.891 0.851 0.901 19,660,139 0.8717 -2.20%
2023-03-02 0 0.910 0.900 0.910 0.880 0.910 4,282,000 3,837,575 0.8962 0.901 0.891 0.901 0.871 0.901 4,326,039 0.8871 1.11%
2023-03-01 0 0.900 0.900 0.910 0.900 0.930 6,140,000 5,572,600 0.9076 0.891 0.891 0.901 0.891 0.921 6,203,148 0.8984 -3.23%
2023-02-28 0 0.930 0.920 0.930 0.850 0.930 24,450,000 21,958,100 0.8981 0.921 0.911 0.921 0.841 0.921 24,701,459 0.8889 9.41%
2023-02-27 0 0.850 0.850 0.860 0.850 0.950 46,611,000 41,165,500 0.8832 0.841 0.841 0.851 0.841 0.940 47,090,376 0.8742 -14.14%
2023-02-24 0 0.990 0.980 0.990 0.970 1.050 16,243,000 16,369,225 1.0078 0.980 0.970 0.980 0.960 1.039 16,410,053 0.9975 -2.94%
2023-02-23 0 1.020 1.010 1.020 0.920 1.030 33,100,000 32,901,810 0.9940 1.010 1.000 1.010 0.911 1.020 33,440,421 0.9839 10.87%
2023-02-22 0 0.920 0.910 0.920 0.880 0.930 13,380,300 11,958,953 0.8938 0.911 0.901 0.911 0.871 0.921 13,517,911 0.8847 4.55%
2023-02-21 0 0.880 0.880 0.890 0.870 0.910 9,369,000 8,277,275 0.8835 0.871 0.871 0.881 0.861 0.901 9,465,357 0.8745 -2.22%
2023-02-20 0 0.900 0.890 0.900 0.880 0.910 2,400,000 2,146,580 0.8944 0.891 0.881 0.891 0.871 0.901 2,424,683 0.8853 1.12%
2023-02-17 0 0.890 0.890 0.900 0.870 0.900 2,725,000 2,418,450 0.8875 0.881 0.881 0.891 0.861 0.891 2,753,026 0.8785 0.00%
2023-02-16 0 0.890 0.880 0.890 0.880 0.920 6,730,000 6,055,775 0.8998 0.881 0.871 0.881 0.871 0.911 6,799,215 0.8907 0.00%
2023-02-15 0 0.890 0.880 0.890 0.870 0.900 11,360,300 10,023,167 0.8823 0.881 0.871 0.881 0.861 0.891 11,477,136 0.8733 0.00%
2023-02-14 0 0.890 0.890 0.900 0.870 0.920 20,460,000 18,199,550 0.8895 0.881 0.881 0.891 0.861 0.911 20,670,423 0.8805 -1.11%
2023-02-13 0 0.900 0.900 0.910 0.890 0.930 11,963,000 10,800,435 0.9028 0.891 0.891 0.901 0.881 0.921 12,086,035 0.8936 -3.23%
2023-02-10 0 0.930 0.910 0.930 0.900 0.950 13,578,299 12,498,809 0.9205 0.921 0.901 0.921 0.891 0.940 13,717,947 0.9111 -1.06%
2023-02-09 0 0.940 0.940 0.950 0.920 0.960 10,386,700 9,691,420 0.9331 0.930 0.930 0.940 0.911 0.950 10,493,523 0.9236 0.00%
2023-02-08 0 0.940 0.930 0.940 0.930 0.990 25,992,500 25,067,600 0.9644 0.930 0.921 0.930 0.921 0.980 26,259,823 0.9546 -1.05%
2023-02-07 0 0.950 0.940 0.950 0.900 0.950 19,057,100 17,742,480 0.9310 0.940 0.930 0.940 0.891 0.940 19,253,095 0.9215 4.40%
2023-02-06 0 0.910 0.910 0.920 0.900 0.960 12,775,100 11,759,690 0.9205 0.901 0.901 0.911 0.891 0.950 12,906,487 0.9111 -5.21%
2023-02-03 0 0.960 0.960 0.970 0.950 1.040 27,575,000 26,884,540 0.9750 0.950 0.950 0.960 0.940 1.029 27,858,598 0.9650 -6.80%
2023-02-02 0 1.030 1.020 1.030 1.010 1.050 14,266,000 14,728,175 1.0324 1.020 1.010 1.020 1.000 1.039 14,412,720 1.0219 0.00%
2023-02-01 0 1.030 1.020 1.030 0.980 1.040 31,825,000 32,134,850 1.0097 1.020 1.010 1.020 0.970 1.029 32,152,308 0.9995 4.04%
2023-01-31 0 0.990 0.980 0.990 0.970 1.020 20,827,000 20,706,185 0.9942 0.980 0.970 0.980 0.960 1.010 21,041,198 0.9841 -1.98%
2023-01-30 0 1.010 1.000 1.010 0.990 1.070 15,076,200 15,254,710 1.0118 1.000 0.990 1.000 0.980 1.059 15,231,253 1.0015 -5.61%
2023-01-27 0 1.070 1.040 1.070 1.030 1.070 21,072,000 22,082,590 1.0480 1.059 1.029 1.059 1.020 1.059 21,288,717 1.0373 0.00%
2023-01-26 0 1.070 1.060 1.070 1.000 1.090 35,903,700 37,580,199 1.0467 1.059 1.049 1.059 0.990 1.079 36,272,956 1.0360 9.18%
2023-01-20 0 0.980 0.960 0.980 0.950 1.000 7,261,600 7,067,702 0.9733 0.970 0.950 0.970 0.940 0.990 7,336,283 0.9634 1.03%
2023-01-19 0 0.970 0.970 0.990 0.920 0.990 8,195,000 7,799,500 0.9517 0.960 0.960 0.980 0.911 0.980 8,279,282 0.9421 1.04%
2023-01-18 0 0.960 0.950 0.960 0.940 1.000 6,591,400 6,405,444 0.9718 0.950 0.940 0.950 0.930 0.990 6,659,190 0.9619 2.13%
2023-01-17 0 0.940 0.920 0.940 0.920 0.960 5,403,000 5,084,720 0.9411 0.930 0.911 0.930 0.911 0.950 5,458,568 0.9315 0.00%
2023-01-16 0 0.940 0.930 0.940 0.900 0.950 11,252,500 10,480,835 0.9314 0.930 0.921 0.930 0.891 0.940 11,368,228 0.9219 3.30%
2023-01-13 0 0.910 0.900 0.910 0.900 0.970 17,317,600 15,802,507 0.9125 0.901 0.891 0.901 0.891 0.960 17,495,705 0.9032 -5.21%
2023-01-12 0 0.960 0.940 0.960 0.930 1.000 13,420,800 12,824,260 0.9556 0.950 0.930 0.950 0.921 0.990 13,558,828 0.9458 -2.04%
2023-01-11 0 0.980 0.970 0.980 0.940 1.020 16,711,500 16,303,660 0.9756 0.970 0.960 0.970 0.930 1.010 16,883,371 0.9657 4.26%
2023-01-10 0 0.940 0.930 0.940 0.930 0.970 8,678,000 8,198,910 0.9448 0.930 0.921 0.930 0.921 0.960 8,767,250 0.9352 -2.08%
2023-01-09 0 0.960 0.950 0.960 0.860 0.960 21,503,500 19,907,465 0.9258 0.950 0.940 0.950 0.851 0.950 21,724,655 0.9164 7.87%
2023-01-06 0 0.890 0.880 0.890 0.830 0.890 15,320,000 13,138,700 0.8576 0.881 0.871 0.881 0.822 0.881 15,477,560 0.8489 7.23%
2023-01-05 0 0.830 0.830 0.840 0.820 0.860 6,365,000 5,307,150 0.8338 0.822 0.822 0.831 0.812 0.851 6,430,462 0.8253 -1.19%
2023-01-04 0 0.840 0.820 0.840 0.810 0.840 6,859,000 5,689,160 0.8294 0.831 0.812 0.831 0.802 0.831 6,929,542 0.8210 3.70%
2023-01-03 0 0.810 0.810 0.820 0.790 0.830 3,221,500 2,605,215 0.8087 0.802 0.802 0.812 0.782 0.822 3,254,632 0.8005 0.00%
2022-12-30 0 0.810 0.810 0.820 0.810 0.830 1,020,000 836,350 0.8200 0.802 0.802 0.812 0.802 0.822 1,030,490 0.8116 -1.22%
2022-12-29 0 0.820 0.820 0.830 0.810 0.830 1,010,000 829,750 0.8215 0.812 0.812 0.822 0.802 0.822 1,020,387 0.8132 -1.20%
2022-12-28 0 0.830 0.820 0.830 0.810 0.840 11,149,000 9,192,710 0.8245 0.822 0.812 0.822 0.802 0.831 11,263,663 0.8161 5.06%
2022-12-23 0 0.790 0.780 0.790 0.780 0.800 2,103,600 1,663,800 0.7909 0.782 0.772 0.782 0.772 0.792 2,125,235 0.7829 -1.25%
2022-12-22 0 0.800 0.790 0.800 0.790 0.810 2,067,400 1,652,770 0.7994 0.792 0.782 0.792 0.782 0.802 2,088,662 0.7913 1.27%
2022-12-21 0 0.790 0.790 0.800 0.780 0.800 4,111,600 3,233,506 0.7864 0.782 0.782 0.792 0.772 0.792 4,153,886 0.7784 0.00%
2022-12-20 0 0.790 0.790 0.800 0.780 0.810 6,318,000 5,005,930 0.7923 0.782 0.782 0.792 0.772 0.802 6,382,978 0.7843 -1.25%
2022-12-19 0 0.800 0.790 0.800 0.790 0.820 3,085,000 2,462,975 0.7984 0.792 0.782 0.792 0.782 0.812 3,116,728 0.7902 -2.44%
2022-12-16 0 0.820 0.800 0.820 0.800 0.820 2,216,000 1,781,770 0.8040 0.812 0.792 0.812 0.792 0.812 2,238,791 0.7959 1.23%
2022-12-15 0 0.810 0.810 0.820 0.810 0.830 1,235,400 1,006,524 0.8147 0.802 0.802 0.812 0.802 0.822 1,248,106 0.8064 -2.41%
2022-12-14 0 0.830 0.820 0.830 0.810 0.840 1,476,000 1,219,600 0.8263 0.822 0.812 0.822 0.802 0.831 1,491,180 0.8179 1.22%
2022-12-13 0 0.820 0.820 0.830 0.800 0.830 4,097,200 3,338,586 0.8148 0.812 0.812 0.822 0.792 0.822 4,139,338 0.8066 1.23%
2022-12-12 0 0.810 0.810 0.820 0.800 0.860 6,617,400 5,418,566 0.8188 0.802 0.802 0.812 0.792 0.851 6,685,457 0.8105 -4.71%
2022-12-09 0 0.850 0.840 0.850 0.810 0.860 9,200,000 7,721,975 0.8393 0.841 0.831 0.841 0.802 0.851 9,294,618 0.8308 3.66%
2022-12-08 0 0.820 0.810 0.820 0.780 0.830 4,261,000 3,446,121 0.8088 0.812 0.802 0.812 0.772 0.822 4,304,823 0.8005 5.13%
2022-12-07 0 0.780 0.780 0.790 0.780 0.820 5,400,200 4,313,106 0.7987 0.772 0.772 0.782 0.772 0.812 5,455,739 0.7906 -2.50%
2022-12-06 0 0.800 0.800 0.820 0.800 0.830 5,055,600 4,099,826 0.8109 0.792 0.792 0.812 0.792 0.822 5,107,595 0.8027 -3.61%
2022-12-05 0 0.830 0.810 0.830 0.810 0.830 4,166,926 3,419,029 0.8205 0.822 0.802 0.822 0.802 0.822 4,209,781 0.8122 2.47%
2022-12-02 0 0.810 0.800 0.810 0.810 0.840 5,976,926 4,895,083 0.8190 0.802 0.792 0.802 0.802 0.831 6,038,396 0.8107 -1.22%
2022-12-01 0 0.820 0.810 0.820 0.810 0.860 6,784,000 5,627,030 0.8295 0.812 0.802 0.812 0.802 0.851 6,853,771 0.8210 -1.20%
2022-11-30 0 0.830 0.830 0.840 0.790 0.840 6,870,000 5,656,950 0.8234 0.822 0.822 0.831 0.782 0.831 6,940,655 0.8150 3.75%
2022-11-29 0 0.800 0.800 0.810 0.790 0.820 4,352,600 3,494,326 0.8028 0.792 0.792 0.802 0.782 0.812 4,397,365 0.7946 0.00%
2022-11-28 0 0.800 0.790 0.800 0.770 0.800 6,746,600 5,301,398 0.7858 0.792 0.782 0.792 0.762 0.792 6,815,986 0.7778 0.00%
2022-11-25 0 0.800 0.790 0.800 0.760 0.810 9,880,000 7,750,000 0.7844 0.792 0.782 0.792 0.752 0.802 9,981,612 0.7764 -1.23%
2022-11-24 0 0.810 0.800 0.810 0.800 0.840 3,210,000 2,603,975 0.8112 0.802 0.792 0.802 0.792 0.831 3,243,014 0.8029 -3.57%
2022-11-23 0 0.840 0.830 0.840 0.790 0.850 6,732,400 5,499,868 0.8169 0.831 0.822 0.831 0.782 0.841 6,801,640 0.8086 7.69%
2022-11-22 0 0.780 0.780 0.790 0.760 0.800 14,118,200 10,946,718 0.7754 0.772 0.772 0.782 0.752 0.792 14,263,400 0.7675 -1.27%
2022-11-21 0 0.790 0.780 0.790 0.760 0.790 5,333,200 4,152,978 0.7787 0.782 0.772 0.782 0.752 0.782 5,388,050 0.7708 0.00%
2022-11-18 0 0.790 0.790 0.800 0.790 0.810 7,038,000 5,599,066 0.7955 0.782 0.782 0.792 0.782 0.802 7,110,383 0.7874 -1.25%
2022-11-17 0 0.800 0.800 0.810 0.780 0.840 14,302,000 11,466,750 0.8018 0.792 0.792 0.802 0.772 0.831 14,449,091 0.7936 -4.76%
2022-11-16 0 0.840 0.840 0.850 0.830 0.870 5,571,600 4,666,028 0.8375 0.831 0.831 0.841 0.822 0.861 5,628,902 0.8289 -2.33%
2022-11-15 0 0.860 0.850 0.860 0.830 0.870 9,672,400 8,196,739 0.8474 0.851 0.841 0.851 0.822 0.861 9,771,877 0.8388 0.00%
2022-11-14 0 0.860 0.840 0.860 0.820 0.880 14,116,000 12,039,230 0.8529 0.851 0.831 0.851 0.812 0.871 14,261,178 0.8442 3.61%
2022-11-11 0 0.830 0.830 0.840 0.810 0.840 7,590,000 6,304,325 0.8306 0.822 0.822 0.831 0.802 0.831 7,668,060 0.8222 2.47%
2022-11-10 0 0.810 0.800 0.810 0.790 0.810 4,838,700 3,876,499 0.8011 0.802 0.792 0.802 0.782 0.802 4,888,464 0.7930 2.53%
2022-11-09 0 0.790 0.790 0.800 0.790 0.860 8,137,700 6,567,084 0.8070 0.782 0.782 0.792 0.782 0.851 8,221,393 0.7988 -4.82%
2022-11-08 0 0.830 0.820 0.840 0.820 0.860 4,135,200 3,460,668 0.8369 0.822 0.812 0.831 0.812 0.851 4,177,729 0.8284 -1.19%
2022-11-07 0 0.840 0.830 0.840 0.810 0.860 10,070,000 8,408,700 0.8350 0.831 0.822 0.831 0.802 0.851 10,173,566 0.8265 5.00%
2022-11-04 0 0.800 0.800 0.810 0.780 0.820 8,438,200 6,786,142 0.8042 0.792 0.792 0.802 0.772 0.812 8,524,984 0.7960 2.56%
2022-11-03 0 0.780 0.770 0.780 0.740 0.780 7,203,500 5,485,345 0.7615 0.772 0.762 0.772 0.732 0.772 7,277,585 0.7537 1.30%
2022-11-02 0 0.770 0.770 0.780 0.740 0.790 12,332,400 9,386,398 0.7611 0.762 0.762 0.772 0.732 0.782 12,459,234 0.7534 1.32%
2022-11-01 0 0.760 0.750 0.760 0.730 0.760 15,571,600 11,612,366 0.7457 0.752 0.742 0.752 0.723 0.752 15,731,748 0.7381 4.11%
2022-10-31 0 0.730 0.730 0.740 0.720 0.820 41,865,000 31,714,000 0.7575 0.723 0.723 0.732 0.713 0.812 42,295,565 0.7498 -8.75%
2022-10-28 0 0.800 0.790 0.800 0.780 0.850 17,041,800 13,856,084 0.8131 0.792 0.782 0.792 0.772 0.841 17,217,068 0.8048 -3.61%
2022-10-27 0 0.830 0.830 0.840 0.820 0.860 7,180,000 6,006,800 0.8366 0.822 0.822 0.831 0.812 0.851 7,253,844 0.8281 -1.19%
2022-10-26 0 0.840 0.830 0.840 0.800 0.850 12,926,600 10,572,869 0.8179 0.831 0.822 0.831 0.792 0.841 13,059,545 0.8096 3.70%
2022-10-25 0 0.810 0.800 0.810 0.750 0.830 30,060,000 23,803,150 0.7919 0.802 0.792 0.802 0.742 0.822 30,369,155 0.7838 0.00%
2022-10-24 0 0.810 0.800 0.810 0.800 0.850 13,925,000 11,405,900 0.8191 0.802 0.792 0.802 0.792 0.841 14,068,213 0.8108 -4.71%
2022-10-21 0 0.850 0.850 0.860 0.820 0.860 6,178,200 5,198,456 0.8414 0.841 0.841 0.851 0.812 0.851 6,241,740 0.8329 4.94%
2022-10-20 0 0.810 0.800 0.810 0.800 0.860 17,481,400 14,299,192 0.8180 0.802 0.792 0.802 0.792 0.851 17,661,189 0.8096 -5.81%
2022-10-19 0 0.860 0.860 0.870 0.850 0.890 10,000,000 8,712,050 0.8712 0.851 0.851 0.861 0.841 0.881 10,102,846 0.8623 -2.27%
2022-10-18 0 0.880 0.880 0.890 0.840 0.900 16,630,800 14,550,895 0.8749 0.871 0.871 0.881 0.831 0.891 16,801,841 0.8660 4.76%
2022-10-17 0 0.840 0.820 0.840 0.810 0.840 6,680,800 5,518,639 0.8260 0.831 0.812 0.831 0.802 0.831 6,749,509 0.8176 0.00%
2022-10-14 0 0.840 0.840 0.850 0.820 0.870 10,469,000 8,803,100 0.8409 0.831 0.831 0.841 0.812 0.861 10,576,670 0.8323 2.44%
2022-10-13 0 0.820 0.800 0.820 0.800 0.830 9,463,800 7,721,428 0.8159 0.812 0.792 0.812 0.792 0.822 9,561,132 0.8076 2.50%
2022-10-12 0 0.800 0.800 0.810 0.790 0.830 13,063,600 10,507,080 0.8043 0.792 0.792 0.802 0.782 0.822 13,197,954 0.7961 -3.61%
2022-10-11 0 0.830 0.830 0.840 0.800 0.840 13,608,800 11,147,844 0.8192 0.822 0.822 0.831 0.792 0.831 13,748,761 0.8108 1.22%
2022-10-10 0 0.820 0.820 0.840 0.820 0.900 27,750,000 23,324,360 0.8405 0.812 0.812 0.831 0.812 0.891 28,035,398 0.8320 -6.82%
2022-10-07 0 0.880 0.880 0.890 0.870 0.910 4,950,000 4,373,250 0.8835 0.871 0.871 0.881 0.861 0.901 5,000,909 0.8745 -2.22%
2022-10-06 0 0.900 0.900 0.910 0.890 0.960 13,675,000 12,425,300 0.9086 0.891 0.891 0.901 0.881 0.950 13,815,642 0.8994 -5.26%
2022-10-05 0 0.950 0.940 0.950 0.850 0.980 42,374,400 39,299,272 0.9274 0.940 0.930 0.940 0.841 0.970 42,810,204 0.9180 13.10%
2022-10-03 0 0.840 0.840 0.850 0.830 0.890 21,540,000 18,440,200 0.8561 0.831 0.831 0.841 0.822 0.881 21,761,531 0.8474 -7.69%
2022-09-30 0 0.910 0.890 0.910 0.850 0.910 18,594,700 16,624,883 0.8941 0.901 0.881 0.901 0.841 0.901 18,785,939 0.8850 1.11%
2022-09-29 0 0.900 0.880 0.900 0.870 0.920 33,625,000 30,080,250 0.8946 0.891 0.871 0.891 0.861 0.911 33,970,820 0.8855 0.00%
2022-09-28 0 0.900 0.890 0.900 0.870 0.950 11,469,800 10,344,270 0.9019 0.891 0.881 0.891 0.861 0.940 11,587,762 0.8927 -2.17%
2022-09-27 0 0.920 0.910 0.920 0.880 0.940 9,093,200 8,288,726 0.9115 0.911 0.901 0.911 0.871 0.930 9,186,720 0.9023 1.10%
2022-09-26 0 0.910 0.910 0.920 0.880 0.930 24,037,600 21,737,261 0.9043 0.901 0.901 0.911 0.871 0.921 24,284,817 0.8951 -3.19%
2022-09-23 0 0.940 0.930 0.940 0.910 1.030 38,212,400 36,362,292 0.9516 0.930 0.921 0.930 0.901 1.020 38,605,400 0.9419 -7.84%
2022-09-22 0 1.020 1.010 1.020 0.980 1.050 17,420,000 17,672,700 1.0145 1.010 1.000 1.010 0.970 1.039 17,599,158 1.0042 -0.97%
2022-09-21 0 1.030 1.020 1.030 1.010 1.050 18,262,400 18,702,546 1.0241 1.020 1.010 1.020 1.000 1.039 18,450,222 1.0137 0.00%
2022-09-20 0 1.030 1.020 1.030 1.020 1.090 13,198,500 13,739,970 1.0410 1.020 1.010 1.020 1.010 1.079 13,334,241 1.0304 -1.90%
2022-09-19 0 1.050 1.040 1.050 1.030 1.110 14,539,200 15,461,552 1.0634 1.039 1.029 1.039 1.020 1.099 14,688,730 1.0526 -2.78%
2022-09-16 0 1.080 1.070 1.080 1.060 1.130 27,205,000 29,451,500 1.0826 1.069 1.059 1.069 1.049 1.118 27,484,793 1.0716 -5.26%
2022-09-15 0 1.140 1.130 1.140 1.070 1.220 57,391,600 64,718,658 1.1277 1.128 1.118 1.128 1.059 1.208 57,981,850 1.1162 -2.56%
2022-09-14 0 1.170 1.160 1.170 1.100 1.170 34,240,000 38,861,100 1.1350 1.158 1.148 1.158 1.089 1.158 34,592,145 1.1234 1.74%
2022-09-13 0 1.150 1.150 1.160 1.140 1.190 24,510,601 28,286,215 1.1540 1.138 1.138 1.148 1.128 1.178 24,762,683 1.1423 -4.17%
2022-09-09 0 1.200 1.200 1.210 1.140 1.230 34,191,800 40,663,488 1.1893 1.188 1.188 1.198 1.128 1.217 34,543,449 1.1772 0.00%
2022-09-08 0 1.200 1.190 1.200 1.060 1.200 63,184,300 72,607,613 1.1491 1.188 1.178 1.188 1.049 1.188 63,834,126 1.1374 8.11%
2022-09-07 0 1.110 1.100 1.110 1.050 1.150 55,631,000 61,675,520 1.1087 1.099 1.089 1.099 1.039 1.138 56,203,143 1.0974 3.74%
2022-09-06 0 1.070 1.060 1.070 0.990 1.070 36,250,000 37,420,450 1.0323 1.059 1.049 1.059 0.980 1.059 36,622,817 1.0218 9.18%
2022-09-05 0 0.980 0.980 0.990 0.970 1.010 17,805,000 17,632,650 0.9903 0.970 0.970 0.980 0.960 1.000 17,988,118 0.9802 0.00%
2022-09-02 0 0.980 0.980 0.990 0.960 1.030 19,899,500 19,731,520 0.9916 0.970 0.970 0.980 0.950 1.020 20,104,159 0.9815 -3.92%
2022-09-01 0 1.020 1.010 1.020 0.990 1.030 12,950,800 13,124,566 1.0134 1.010 1.000 1.010 0.980 1.020 13,083,994 1.0031 -0.97%
2022-08-31 0 1.030 1.020 1.030 1.010 1.080 47,588,100 49,258,283 1.0351 1.020 1.010 1.020 1.000 1.069 48,077,525 1.0246 -1.90%
2022-08-30 0 1.050 1.040 1.050 1.010 1.100 65,872,000 69,154,280 1.0498 1.039 1.029 1.039 1.000 1.089 66,549,468 1.0391 3.96%
2022-08-29 0 1.010 1.000 1.010 0.960 1.020 30,348,600 30,287,806 0.9980 1.000 0.990 1.000 0.950 1.010 30,660,724 0.9878 -3.81%
2022-08-26 0 1.050 1.040 1.050 1.020 1.060 24,125,800 25,161,760 1.0429 1.039 1.029 1.039 1.010 1.049 24,373,924 1.0323 -2.78%
2022-08-25 0 1.080 1.070 1.080 0.990 1.090 60,322,300 63,684,136 1.0557 1.069 1.059 1.069 0.980 1.079 60,942,691 1.0450 9.09%
2022-08-24 0 0.990 0.980 0.990 0.960 1.000 8,630,000 8,421,100 0.9758 0.980 0.970 0.980 0.950 0.990 8,718,756 0.9659 2.06%
2022-08-23 0 0.970 0.970 0.980 0.970 1.040 32,643,100 32,917,220 1.0084 0.960 0.960 0.970 0.960 1.029 32,978,822 0.9981 -1.02%
2022-08-22 0 0.980 0.980 0.990 0.960 1.010 16,438,800 16,103,032 0.9796 0.970 0.970 0.980 0.950 1.000 16,607,867 0.9696 -1.01%
2022-08-19 0 0.990 0.990 1.000 0.940 1.020 31,249,698 30,787,936 0.9852 0.980 0.980 0.990 0.930 1.010 31,571,089 0.9752 3.13%
2022-08-18 0 0.960 0.950 0.960 0.890 0.990 52,599,900 49,905,630 0.9488 0.950 0.940 0.950 0.881 0.980 53,140,870 0.9391 9.09%
2022-08-17 0 0.880 0.870 0.880 0.860 0.900 7,457,000 6,531,210 0.8758 0.871 0.861 0.871 0.851 0.891 7,533,692 0.8669 0.00%
2022-08-16 0 0.880 0.870 0.880 0.830 0.880 5,990,800 5,147,880 0.8593 0.871 0.861 0.871 0.822 0.871 6,052,413 0.8506 3.53%
2022-08-15 0 0.850 0.840 0.850 0.830 0.880 6,795,800 5,768,680 0.8489 0.841 0.831 0.841 0.822 0.871 6,865,692 0.8402 -2.30%
2022-08-12 0 0.870 0.860 0.870 0.850 0.950 49,951,600 44,485,558 0.8906 0.861 0.851 0.861 0.841 0.940 50,465,333 0.8815 7.41%
2022-08-11 0 0.810 0.800 0.810 0.790 0.810 2,560,800 2,046,490 0.7992 0.802 0.792 0.802 0.782 0.802 2,587,137 0.7910 2.53%
2022-08-10 0 0.790 0.780 0.790 0.780 0.810 3,256,600 2,569,464 0.7890 0.782 0.772 0.782 0.772 0.802 3,290,093 0.7810 -2.47%
2022-08-09 0 0.810 0.800 0.810 0.780 0.820 3,297,600 2,652,206 0.8043 0.802 0.792 0.802 0.772 0.812 3,331,515 0.7961 3.85%
2022-08-08 0 0.780 0.770 0.780 0.780 0.790 930,800 727,382 0.7815 0.772 0.762 0.772 0.772 0.782 940,373 0.7735 -1.27%
2022-08-05 0 0.790 0.780 0.790 0.770 0.790 2,019,900 1,579,372 0.7819 0.782 0.772 0.782 0.762 0.782 2,040,674 0.7739 1.28%
2022-08-04 0 0.780 0.770 0.780 0.760 0.780 2,937,400 2,264,898 0.7711 0.772 0.762 0.772 0.752 0.772 2,967,610 0.7632 0.00%
2022-08-03 0 0.780 0.770 0.780 0.770 0.800 2,970,000 2,330,400 0.7846 0.772 0.762 0.772 0.762 0.792 3,000,545 0.7767 0.00%
2022-08-02 0 0.780 0.770 0.780 0.760 0.820 6,657,500 5,217,075 0.7836 0.772 0.762 0.772 0.752 0.812 6,725,970 0.7757 -7.14%
2022-08-01 0 0.840 0.830 0.840 0.820 0.850 7,610,000 6,332,400 0.8321 0.831 0.822 0.831 0.812 0.841 7,688,266 0.8236 0.00%
2022-07-29 0 0.840 0.830 0.840 0.810 0.840 17,423,800 14,532,654 0.8341 0.831 0.822 0.831 0.802 0.831 17,602,997 0.8256 1.20%
2022-07-28 0 0.830 0.820 0.830 0.800 0.830 13,502,300 11,041,909 0.8178 0.822 0.812 0.822 0.792 0.822 13,641,166 0.8095 5.06%
2022-07-27 0 0.790 0.780 0.790 0.780 0.810 3,149,700 2,501,335 0.7942 0.782 0.772 0.782 0.772 0.802 3,182,093 0.7861 0.00%
2022-07-26 0 0.790 0.790 0.800 0.780 0.820 5,268,000 4,213,500 0.7998 0.782 0.782 0.792 0.772 0.812 5,322,179 0.7917 -2.47%
2022-07-25 0 0.810 0.810 0.820 0.790 0.820 6,805,100 5,504,027 0.8088 0.802 0.802 0.812 0.782 0.812 6,875,088 0.8006 2.53%
2022-07-22 0 0.790 0.780 0.790 0.780 0.820 11,915,000 9,500,925 0.7974 0.782 0.772 0.782 0.772 0.812 12,037,541 0.7893 -4.82%
2022-07-21 0 0.830 0.820 0.830 0.810 0.830 7,891,400 6,480,625 0.8212 0.822 0.812 0.822 0.802 0.822 7,972,560 0.8129 1.22%
2022-07-20 0 0.820 0.810 0.820 0.770 0.830 16,065,600 12,916,280 0.8040 0.812 0.802 0.812 0.762 0.822 16,230,828 0.7958 3.80%
2022-07-19 0 0.790 0.780 0.790 0.770 0.800 6,143,600 4,846,580 0.7889 0.782 0.772 0.782 0.762 0.792 6,206,785 0.7809 0.00%
2022-07-18 0 0.790 0.780 0.790 0.760 0.790 8,420,000 6,568,900 0.7802 0.782 0.772 0.782 0.752 0.782 8,506,596 0.7722 5.33%
2022-07-15 0 0.750 0.750 0.760 0.720 0.800 14,993,600 11,437,186 0.7628 0.742 0.742 0.752 0.713 0.792 15,147,803 0.7550 2.74%
2022-07-14 0 0.730 0.720 0.730 0.720 0.740 6,766,400 4,939,222 0.7300 0.723 0.713 0.723 0.713 0.732 6,835,990 0.7225 0.00%
2022-07-13 0 0.730 0.730 0.740 0.720 0.740 4,912,000 3,594,250 0.7317 0.723 0.723 0.732 0.713 0.732 4,962,518 0.7243 -1.35%
2022-07-12 0 0.740 0.730 0.740 0.720 0.750 5,138,530 3,765,838 0.7329 0.732 0.723 0.732 0.713 0.742 5,191,378 0.7254 0.00%
2022-07-11 0 0.740 0.730 0.740 0.720 0.750 6,555,000 4,805,350 0.7331 0.732 0.723 0.732 0.713 0.742 6,622,416 0.7256 -1.33%
2022-07-08 0 0.750 0.740 0.750 0.730 0.760 5,029,200 3,752,200 0.7461 0.742 0.732 0.742 0.723 0.752 5,080,923 0.7385 1.35%
2022-07-07 0 0.740 0.740 0.750 0.710 0.750 11,659,500 8,522,572 0.7310 0.732 0.732 0.742 0.703 0.742 11,779,413 0.7235 2.78%
2022-07-06 0 0.720 0.710 0.720 0.710 0.740 12,144,700 8,746,743 0.7202 0.713 0.703 0.713 0.703 0.732 12,269,604 0.7129 -2.70%
2022-07-05 0 0.740 0.730 0.740 0.720 0.750 5,950,000 4,380,000 0.7361 0.732 0.723 0.732 0.713 0.742 6,011,193 0.7286 1.37%
2022-07-04 0 0.730 0.730 0.740 0.720 0.740 6,225,000 4,542,100 0.7297 0.723 0.723 0.732 0.713 0.732 6,289,022 0.7222 0.00%
2022-06-30 0 0.730 0.730 0.740 0.730 0.760 9,361,200 6,921,390 0.7394 0.723 0.723 0.732 0.723 0.752 9,457,476 0.7318 -3.95%
2022-06-29 0 0.760 0.750 0.760 0.740 0.760 8,903,000 6,639,600 0.7458 0.752 0.742 0.752 0.732 0.752 8,994,564 0.7382 0.00%
2022-06-28 0 0.760 0.750 0.760 0.760 0.780 2,845,000 2,181,450 0.7668 0.752 0.742 0.752 0.752 0.772 2,874,260 0.7590 -1.30%
2022-06-27 0 0.770 0.760 0.770 0.750 0.770 8,313,900 6,300,397 0.7578 0.762 0.752 0.762 0.742 0.762 8,399,405 0.7501 4.05%
2022-06-24 0 0.740 0.740 0.750 0.740 0.750 4,225,100 3,139,791 0.7431 0.732 0.732 0.742 0.732 0.742 4,268,554 0.7356 0.00%
2022-06-23 0 0.740 0.740 0.750 0.740 0.750 2,859,200 2,125,200 0.7433 0.732 0.732 0.742 0.732 0.742 2,888,606 0.7357 0.00%
2022-06-22 0 0.740 0.740 0.750 0.740 0.770 3,364,200 2,515,400 0.7477 0.732 0.732 0.742 0.732 0.762 3,398,799 0.7401 -2.63%
2022-06-21 0 0.760 0.750 0.760 0.740 0.770 7,172,500 5,396,300 0.7524 0.752 0.742 0.752 0.732 0.762 7,246,266 0.7447 0.00%
2022-06-20 0 0.760 0.750 0.760 0.740 0.760 3,560,000 2,668,700 0.7496 0.752 0.742 0.752 0.732 0.752 3,596,613 0.7420 2.70%
2022-06-17 0 0.740 0.740 0.750 0.740 0.770 3,255,000 2,446,550 0.7516 0.732 0.732 0.742 0.732 0.762 3,288,476 0.7440 -2.63%
2022-06-16 0 0.760 0.750 0.760 0.730 0.760 15,833,400 11,844,100 0.7480 0.752 0.742 0.752 0.723 0.752 15,996,240 0.7404 1.33%
2022-06-15 0 0.750 0.740 0.750 0.740 0.770 9,009,300 6,779,890 0.7525 0.742 0.732 0.742 0.732 0.762 9,101,957 0.7449 1.35%
2022-06-14 0 0.740 0.740 0.750 0.730 0.760 9,391,300 6,989,820 0.7443 0.732 0.732 0.742 0.723 0.752 9,487,886 0.7367 -2.63%
2022-06-13 0 0.760 0.750 0.760 0.730 0.810 19,397,000 14,921,680 0.7693 0.752 0.742 0.752 0.723 0.802 19,596,491 0.7614 -8.43%
2022-06-10 0 0.830 0.810 0.830 0.800 0.830 4,555,000 3,696,800 0.8116 0.822 0.802 0.822 0.792 0.822 4,601,846 0.8033 1.22%
2022-06-09 0 0.820 0.810 0.820 0.810 0.840 1,935,000 1,591,525 0.8225 0.812 0.802 0.812 0.802 0.831 1,954,901 0.8141 -1.20%
2022-06-08 0 0.830 0.820 0.830 0.800 0.850 19,467,500 15,943,780 0.8190 0.822 0.812 0.822 0.792 0.841 19,667,716 0.8107 9.21%
2022-06-07 0 0.760 0.760 0.770 0.760 0.790 3,730,000 2,887,300 0.7741 0.752 0.752 0.762 0.752 0.782 3,768,362 0.7662 -3.80%
2022-06-06 0 0.790 0.780 0.790 0.780 0.810 3,391,800 2,686,208 0.7920 0.782 0.772 0.782 0.772 0.802 3,426,683 0.7839 -2.47%
2022-06-02 0 0.810 0.800 0.810 0.780 0.810 5,240,000 4,156,550 0.7932 0.802 0.792 0.802 0.772 0.802 5,293,891 0.7852 1.25%
2022-06-01 0 0.800 0.800 0.810 0.770 0.810 7,916,200 6,284,272 0.7938 0.792 0.792 0.802 0.762 0.802 7,997,615 0.7858 -1.23%
2022-05-31 0 0.810 0.800 0.810 0.750 0.810 19,533,400 15,403,320 0.7886 0.802 0.792 0.802 0.742 0.802 19,734,293 0.7805 9.46%
2022-05-30 0 0.740 0.740 0.750 0.730 0.760 5,661,500 4,248,180 0.7504 0.732 0.732 0.742 0.723 0.752 5,719,726 0.7427 0.00%
2022-05-27 0 0.740 0.730 0.740 0.710 0.750 6,240,000 4,558,250 0.7305 0.732 0.723 0.732 0.703 0.742 6,304,176 0.7231 2.78%
2022-05-26 0 0.720 0.710 0.720 0.710 0.750 4,190,000 3,040,550 0.7257 0.713 0.703 0.713 0.703 0.742 4,233,093 0.7183 -2.70%
2022-05-25 0 0.740 0.730 0.740 0.700 0.770 8,020,000 5,828,200 0.7267 0.732 0.723 0.732 0.693 0.762 8,102,483 0.7193 5.71%
2022-05-24 0 0.700 0.700 0.710 0.700 0.720 7,815,000 5,533,000 0.7080 0.693 0.693 0.703 0.693 0.713 7,895,374 0.7008 -2.78%
2022-05-23 0 0.720 0.710 0.720 0.710 0.740 6,145,000 4,437,000 0.7221 0.713 0.703 0.713 0.703 0.732 6,208,199 0.7147 -1.37%
2022-05-20 0 0.730 0.730 0.740 0.720 0.740 6,055,000 4,414,550 0.7291 0.723 0.723 0.732 0.713 0.732 6,117,273 0.7217 0.00%
2022-05-19 0 0.730 0.720 0.730 0.710 0.730 6,300,600 4,534,462 0.7197 0.723 0.713 0.723 0.703 0.723 6,365,399 0.7124 -1.35%
2022-05-18 0 0.740 0.730 0.740 0.730 0.750 5,355,000 3,921,250 0.7323 0.732 0.723 0.732 0.723 0.742 5,410,074 0.7248 1.37%
2022-05-17 0 0.730 0.730 0.740 0.720 0.740 3,090,000 2,252,950 0.7291 0.723 0.723 0.732 0.713 0.732 3,121,779 0.7217 1.39%
2022-05-16 0 0.720 0.720 0.730 0.720 0.750 9,310,900 6,822,698 0.7328 0.713 0.713 0.723 0.713 0.742 9,406,659 0.7253 0.00%
2022-05-13 0 0.720 0.720 0.730 0.720 0.740 4,622,200 3,363,222 0.7276 0.713 0.713 0.723 0.713 0.732 4,669,738 0.7202 0.00%
2022-05-12 0 0.720 0.720 0.730 0.720 0.750 11,210,000 8,166,300 0.7285 0.713 0.713 0.723 0.713 0.742 11,325,290 0.7211 -4.00%
2022-05-11 0 0.750 0.750 0.760 0.740 0.760 8,600,000 6,424,650 0.7471 0.742 0.742 0.752 0.732 0.752 8,688,448 0.7394 0.00%
2022-05-10 0 0.750 0.750 0.760 0.730 0.770 16,898,200 12,656,680 0.7490 0.742 0.742 0.752 0.723 0.762 17,071,991 0.7414 -6.25%
2022-05-06 0 0.800 0.770 0.800 0.760 0.800 13,780,200 10,739,562 0.7793 0.792 0.762 0.792 0.752 0.792 13,921,924 0.7714 -1.23%
2022-05-05 0 0.810 0.800 0.810 0.780 0.810 3,985,000 3,177,950 0.7975 0.802 0.792 0.802 0.772 0.802 4,025,984 0.7894 2.53%
2022-05-04 0 0.790 0.780 0.790 0.780 0.810 2,577,000 2,046,800 0.7943 0.782 0.772 0.782 0.772 0.802 2,603,503 0.7862 -2.47%
2022-05-03 0 0.810 0.800 0.810 0.740 0.810 12,797,000 10,023,170 0.7832 0.802 0.792 0.802 0.732 0.802 12,928,612 0.7753 3.85%
2022-04-29 0 0.780 0.780 0.790 0.770 0.820 15,185,000 11,972,800 0.7885 0.772 0.772 0.782 0.762 0.812 15,341,172 0.7804 0.00%
2022-04-28 0 0.780 0.780 0.790 0.770 0.800 10,915,000 8,571,650 0.7853 0.772 0.772 0.782 0.762 0.792 11,027,257 0.7773 -2.50%
2022-04-27 0 0.800 0.790 0.800 0.740 0.820 15,081,500 11,894,000 0.7886 0.792 0.782 0.792 0.732 0.812 15,236,607 0.7806 5.26%
2022-04-26 0 0.760 0.760 0.770 0.760 0.810 14,837,600 11,700,904 0.7886 0.752 0.752 0.762 0.752 0.802 14,990,199 0.7806 -2.56%
2022-04-25 0 0.780 0.780 0.790 0.760 0.860 52,727,000 41,741,315 0.7916 0.772 0.772 0.782 0.752 0.851 53,269,277 0.7836 -11.36%
2022-04-22 0 0.880 0.870 0.880 0.830 0.910 17,346,200 15,107,872 0.8710 0.871 0.861 0.871 0.822 0.901 17,524,599 0.8621 -1.12%
2022-04-21 0 0.890 0.890 0.900 0.860 1.090 73,187,000 71,591,340 0.9782 0.881 0.881 0.891 0.851 1.079 73,939,700 0.9682 -10.10%
2022-04-20 0 0.990 0.980 0.990 0.960 1.050 31,386,600 31,394,644 1.0003 0.980 0.970 0.980 0.950 1.039 31,709,399 0.9901 1.02%
2022-04-19 0 0.980 0.980 0.990 0.950 1.000 27,966,000 27,391,660 0.9795 0.970 0.970 0.980 0.940 0.990 28,253,619 0.9695 -2.00%
2022-04-14 0 1.000 0.990 1.000 0.950 1.030 48,082,200 47,584,876 0.9897 0.990 0.980 0.990 0.940 1.020 48,576,707 0.9796 7.53%
2022-04-13 0 0.930 0.920 0.930 0.870 0.940 21,329,600 19,557,216 0.9169 0.921 0.911 0.921 0.861 0.930 21,548,967 0.9076 5.68%
2022-04-12 0 0.880 0.860 0.880 0.830 0.880 8,571,800 7,380,122 0.8610 0.871 0.851 0.871 0.822 0.871 8,659,958 0.8522 4.76%
2022-04-11 0 0.840 0.840 0.850 0.840 0.960 40,944,000 36,335,920 0.8875 0.831 0.831 0.841 0.831 0.950 41,365,093 0.8784 -7.69%
2022-04-08 0 0.910 0.900 0.910 0.830 0.910 46,919,000 41,118,504 0.8764 0.901 0.891 0.901 0.822 0.901 47,401,544 0.8675 12.35%
2022-04-07 0 0.810 0.800 0.810 0.790 0.840 8,865,000 7,186,700 0.8107 0.802 0.792 0.802 0.782 0.831 8,956,173 0.8024 -3.57%
2022-04-06 0 0.840 0.830 0.840 0.820 0.840 10,710,000 8,907,250 0.8317 0.831 0.822 0.831 0.812 0.831 10,820,148 0.8232 3.70%
2022-04-04 0 0.810 0.810 0.820 0.800 0.830 5,697,600 4,600,686 0.8075 0.802 0.802 0.812 0.792 0.822 5,756,198 0.7993 1.25%
2022-04-01 0 0.800 0.800 0.810 0.800 0.840 6,488,651 5,337,849 0.8226 0.792 0.792 0.802 0.792 0.831 6,555,384 0.8143 -6.98%
2022-03-31 0 0.860 0.830 0.860 0.800 0.860 30,272,400 25,218,792 0.8331 0.851 0.822 0.851 0.792 0.851 30,583,740 0.8246 8.86%
2022-03-30 0 0.790 0.780 0.790 0.750 0.810 10,690,000 8,330,700 0.7793 0.782 0.772 0.782 0.742 0.802 10,799,943 0.7714 5.33%
2022-03-29 0 0.750 0.740 0.750 0.740 0.790 31,791,800 23,960,997 0.7537 0.742 0.732 0.742 0.732 0.782 32,118,766 0.7460 -2.60%
2022-03-28 0 0.770 0.770 0.780 0.770 0.810 8,235,000 6,463,700 0.7849 0.762 0.762 0.772 0.762 0.802 8,319,694 0.7769 -3.75%
2022-03-25 0 0.800 0.790 0.800 0.790 0.840 8,510,000 6,865,950 0.8068 0.792 0.782 0.792 0.782 0.831 8,597,522 0.7986 -2.44%
2022-03-24 0 0.820 0.810 0.820 0.810 0.850 9,598,400 7,944,572 0.8277 0.812 0.802 0.812 0.802 0.841 9,697,116 0.8193 -4.65%
2022-03-23 0 0.860 0.850 0.860 0.820 0.860 11,223,730 9,436,190 0.8407 0.851 0.841 0.851 0.812 0.851 11,339,162 0.8322 2.38%
2022-03-22 0 0.840 0.840 0.850 0.820 0.850 15,724,000 13,205,370 0.8398 0.831 0.831 0.841 0.812 0.841 15,885,715 0.8313 5.00%
2022-03-21 0 0.800 0.790 0.800 0.790 0.820 5,207,250 4,181,302 0.8030 0.792 0.782 0.792 0.782 0.812 5,260,805 0.7948 -2.44%
2022-03-18 0 0.820 0.810 0.820 0.790 0.860 33,800,200 27,719,438 0.8201 0.812 0.802 0.812 0.782 0.851 34,147,822 0.8117 6.49%
2022-03-17 0 0.770 0.760 0.770 0.740 0.770 13,270,000 10,004,350 0.7539 0.762 0.752 0.762 0.732 0.762 13,406,477 0.7462 4.05%
2022-03-16 0 0.740 0.730 0.740 0.710 0.750 22,504,500 16,500,230 0.7332 0.732 0.723 0.732 0.703 0.742 22,735,950 0.7257 2.78%
2022-03-15 0 0.720 0.710 0.720 0.710 0.800 29,358,400 21,943,336 0.7474 0.713 0.703 0.713 0.703 0.792 29,660,340 0.7398 -10.00%
2022-03-14 0 0.800 0.800 0.820 0.790 0.920 30,660,000 25,618,200 0.8356 0.792 0.792 0.812 0.782 0.911 30,975,326 0.8271 -15.79%
2022-03-11 0 0.950 0.940 0.950 0.900 0.970 19,037,600 17,858,006 0.9380 0.940 0.930 0.940 0.891 0.960 19,233,394 0.9285 -1.04%
2022-03-10 0 0.960 0.950 0.960 0.870 0.960 45,955,400 42,446,928 0.9237 0.950 0.940 0.950 0.861 0.950 46,428,033 0.9143 10.34%
2022-03-09 0 0.870 0.850 0.870 0.840 0.930 43,776,000 37,908,120 0.8660 0.861 0.841 0.861 0.831 0.921 44,226,219 0.8571 4.82%
2022-03-08 0 0.830 0.820 0.830 0.810 0.850 24,436,000 20,010,990 0.8189 0.822 0.812 0.822 0.802 0.841 24,687,315 0.8106 3.75%
2022-03-07 0 0.800 0.790 0.800 0.770 0.810 11,998,000 9,477,200 0.7899 0.792 0.782 0.792 0.762 0.802 12,121,395 0.7819 0.00%
2022-03-04 0 0.800 0.790 0.800 0.790 0.880 44,041,000 36,600,000 0.8310 0.792 0.782 0.792 0.782 0.871 44,493,945 0.8226 -15.79%
2022-03-03 0 0.950 0.940 0.950 0.900 0.950 24,276,200 22,472,764 0.9257 0.940 0.930 0.940 0.891 0.940 24,525,871 0.9163 7.95%
2022-03-02 0 0.880 0.880 0.890 0.880 0.950 13,235,400 11,993,514 0.9062 0.871 0.871 0.881 0.871 0.940 13,371,521 0.8969 -7.37%
2022-03-01 0 0.950 0.910 0.950 0.870 0.960 32,184,749 29,722,454 0.9235 0.940 0.901 0.940 0.861 0.950 32,515,757 0.9141 4.40%
2022-02-28 0 0.910 0.890 0.910 0.800 0.910 28,646,600 25,188,200 0.8793 0.901 0.881 0.901 0.792 0.901 28,941,219 0.8703 10.98%
2022-02-25 0 0.820 0.810 0.820 0.770 0.820 6,805,400 5,392,566 0.7924 0.812 0.802 0.812 0.762 0.812 6,875,391 0.7843 5.13%
2022-02-24 0 0.780 0.750 0.780 0.730 0.780 7,065,000 5,296,600 0.7497 0.772 0.742 0.772 0.723 0.772 7,137,661 0.7421 1.30%
2022-02-23 0 0.770 0.760 0.770 0.750 0.780 2,789,000 2,151,270 0.7713 0.762 0.752 0.762 0.742 0.772 2,817,684 0.7635 1.32%
2022-02-22 0 0.760 0.750 0.760 0.740 0.770 7,325,000 5,510,700 0.7523 0.752 0.742 0.752 0.732 0.762 7,400,335 0.7447 -2.56%
2022-02-21 0 0.780 0.770 0.780 0.760 0.790 1,310,000 1,009,700 0.7708 0.772 0.762 0.772 0.752 0.782 1,323,473 0.7629 0.00%
2022-02-18 0 0.780 0.780 0.790 0.780 0.800 2,460,000 1,936,975 0.7874 0.772 0.772 0.782 0.772 0.792 2,485,300 0.7794 -2.50%
2022-02-17 0 0.800 0.790 0.800 0.780 0.800 2,041,000 1,618,550 0.7930 0.792 0.782 0.792 0.772 0.792 2,061,991 0.7849 0.00%
2022-02-16 0 0.800 0.790 0.800 0.790 0.820 2,242,000 1,796,370 0.8012 0.792 0.782 0.792 0.782 0.812 2,265,058 0.7931 -1.23%
2022-02-15 0 0.810 0.800 0.810 0.780 0.830 5,613,200 4,488,456 0.7996 0.802 0.792 0.802 0.772 0.822 5,670,930 0.7915 2.53%
2022-02-14 0 0.790 0.780 0.790 0.780 0.810 4,757,000 3,765,980 0.7917 0.782 0.772 0.782 0.772 0.802 4,805,924 0.7836 -2.47%
2022-02-11 0 0.810 0.800 0.810 0.800 0.840 4,640,000 3,805,650 0.8202 0.802 0.792 0.802 0.792 0.831 4,687,721 0.8118 -3.57%
2022-02-10 0 0.840 0.830 0.840 0.820 0.870 12,149,000 10,226,964 0.8418 0.831 0.822 0.831 0.812 0.861 12,273,948 0.8332 7.69%
2022-02-09 0 0.780 0.770 0.780 0.770 0.790 5,713,000 4,468,620 0.7822 0.772 0.762 0.772 0.762 0.782 5,771,756 0.7742 1.30%
2022-02-08 0 0.770 0.750 0.770 0.730 0.770 10,111,419 7,553,128 0.7470 0.762 0.742 0.762 0.723 0.762 10,215,411 0.7394 0.00%
2022-02-07 0 0.770 0.760 0.770 0.750 0.780 4,106,000 3,142,400 0.7653 0.762 0.752 0.762 0.742 0.772 4,148,229 0.7575 2.67%
2022-02-04 0 0.750 0.750 0.760 0.750 0.830 18,265,000 13,954,200 0.7640 0.742 0.742 0.752 0.742 0.822 18,452,848 0.7562 -8.54%
2022-01-31 0 0.820 0.800 0.820 0.780 0.820 1,873,000 1,510,060 0.8062 0.812 0.792 0.812 0.772 0.812 1,892,263 0.7980 3.80%
2022-01-28 0 0.790 0.790 0.800 0.770 0.790 2,865,000 2,229,550 0.7782 0.782 0.782 0.792 0.762 0.782 2,894,465 0.7703 1.28%
2022-01-27 0 0.780 0.780 0.790 0.770 0.800 4,455,000 3,489,300 0.7832 0.772 0.772 0.782 0.762 0.792 4,500,818 0.7753 -2.50%
2022-01-26 0 0.800 0.790 0.800 0.780 0.830 7,140,000 5,703,550 0.7988 0.792 0.782 0.792 0.772 0.822 7,213,432 0.7907 -4.76%
2022-01-25 0 0.840 0.830 0.840 0.780 0.840 5,145,000 4,165,750 0.8097 0.831 0.822 0.831 0.772 0.831 5,197,914 0.8014 3.70%
2022-01-24 0 0.810 0.810 0.820 0.800 0.840 4,410,000 3,587,450 0.8135 0.802 0.802 0.812 0.792 0.831 4,455,355 0.8052 -3.57%
2022-01-21 0 0.840 0.840 0.850 0.800 0.860 7,065,000 5,842,300 0.8269 0.831 0.831 0.841 0.792 0.851 7,137,661 0.8185 0.00%
2022-01-20 0 0.840 0.830 0.840 0.820 0.890 10,940,000 9,193,650 0.8404 0.831 0.822 0.831 0.812 0.881 11,052,514 0.8318 -5.62%
2022-01-19 0 0.890 0.890 0.900 0.810 0.890 7,439,000 6,323,900 0.8501 0.881 0.881 0.891 0.802 0.881 7,515,507 0.8414 8.54%
2022-01-18 0 0.820 0.820 0.830 0.810 0.850 5,099,000 4,231,100 0.8298 0.812 0.812 0.822 0.802 0.841 5,151,441 0.8213 -2.38%
2022-01-17 0 0.840 0.840 0.850 0.840 0.860 3,155,000 2,669,500 0.8461 0.831 0.831 0.841 0.831 0.851 3,187,448 0.8375 -2.33%
2022-01-14 0 0.860 0.860 0.880 0.860 0.890 1,910,000 1,664,450 0.8714 0.851 0.851 0.871 0.851 0.881 1,929,644 0.8626 -3.37%
2022-01-13 0 0.890 0.870 0.890 0.860 0.890 6,610,000 5,827,750 0.8817 0.881 0.861 0.881 0.851 0.881 6,677,981 0.8727 0.00%
2022-01-12 0 0.890 0.880 0.890 0.880 0.910 7,725,000 6,904,200 0.8937 0.881 0.871 0.881 0.871 0.901 7,804,449 0.8846 -3.26%
2022-01-11 0 0.920 0.900 0.920 0.880 0.920 6,665,600 5,981,714 0.8974 0.911 0.891 0.911 0.871 0.911 6,734,153 0.8883 2.22%
2022-01-10 0 0.900 0.890 0.900 0.880 0.900 9,797,000 8,745,350 0.8927 0.891 0.881 0.891 0.871 0.891 9,897,758 0.8836 1.12%
2022-01-07 0 0.890 0.890 0.900 0.870 0.900 7,870,000 6,987,250 0.8878 0.881 0.881 0.891 0.861 0.891 7,950,940 0.8788 -2.20%
2022-01-06 0 0.910 0.910 0.920 0.870 0.940 30,735,600 27,952,151 0.9094 0.901 0.901 0.911 0.861 0.930 31,051,704 0.9002 4.60%
2022-01-05 0 0.870 0.860 0.870 0.850 0.900 4,555,000 3,964,650 0.8704 0.861 0.851 0.861 0.841 0.891 4,601,846 0.8615 -2.25%
2022-01-04 0 0.890 0.870 0.890 0.860 0.890 8,093,000 7,058,490 0.8722 0.881 0.861 0.881 0.851 0.881 8,176,233 0.8633 3.49%
2022-01-03 0 0.860 0.850 0.860 0.790 0.870 12,600,000 10,476,050 0.8314 0.851 0.841 0.851 0.782 0.861 12,729,586 0.8230 10.26%
2021-12-31 0 0.780 0.780 0.790 0.740 0.780 5,785,000 4,454,350 0.7700 0.772 0.772 0.782 0.732 0.772 5,844,496 0.7621 5.41%
2021-12-30 0 0.740 0.730 0.740 0.730 0.790 13,045,000 9,879,950 0.7574 0.732 0.723 0.732 0.723 0.782 13,179,163 0.7497 -5.13%
2021-12-29 0 0.780 0.780 0.810 0.780 0.830 9,855,000 7,910,350 0.8027 0.772 0.772 0.802 0.772 0.822 9,956,355 0.7945 -4.88%
2021-12-28 0 0.820 0.810 0.820 0.820 0.890 11,975,000 10,049,550 0.8392 0.812 0.802 0.812 0.812 0.881 12,098,158 0.8307 -6.82%
2021-12-24 0 0.880 0.860 0.880 0.850 0.890 1,750,000 1,526,150 0.8721 0.871 0.851 0.871 0.841 0.881 1,767,998 0.8632 3.53%
2021-12-23 0 0.850 0.850 0.860 0.830 0.860 4,865,000 4,125,500 0.8480 0.841 0.841 0.851 0.822 0.851 4,915,035 0.8394 0.00%
2021-12-22 0 0.850 0.840 0.850 0.840 0.850 1,350,000 1,139,550 0.8441 0.841 0.831 0.841 0.831 0.841 1,363,884 0.8355 2.41%
2021-12-21 0 0.830 0.830 0.840 0.810 0.840 3,750,000 3,105,300 0.8281 0.822 0.822 0.831 0.802 0.831 3,788,567 0.8197 3.75%
2021-12-20 0 0.800 0.800 0.810 0.800 0.910 21,931,900 18,098,596 0.8252 0.792 0.792 0.802 0.792 0.901 22,157,461 0.8168 -11.11%
2021-12-17 0 0.900 0.880 0.910 0.870 0.900 4,005,000 3,528,650 0.8811 0.891 0.871 0.901 0.861 0.891 4,046,190 0.8721 3.45%
2021-12-16 0 0.870 0.870 0.880 0.850 0.880 2,500,000 2,166,700 0.8667 0.861 0.861 0.871 0.841 0.871 2,525,712 0.8579 3.57%
2021-12-15 0 0.840 0.840 0.860 0.830 0.860 4,170,000 3,532,550 0.8471 0.831 0.831 0.851 0.822 0.851 4,212,887 0.8385 1.20%
2021-12-14 0 0.830 0.830 0.840 0.820 0.850 10,726,600 8,958,128 0.8351 0.822 0.822 0.831 0.812 0.841 10,836,919 0.8266 -2.35%
2021-12-13 0 0.850 0.850 0.860 0.850 0.890 16,625,000 14,508,950 0.8727 0.841 0.841 0.851 0.841 0.881 16,795,982 0.8638 -1.16%
2021-12-10 0 0.860 0.850 0.860 0.850 0.920 9,425,387 8,257,705 0.8761 0.851 0.841 0.851 0.841 0.911 9,522,323 0.8672 -5.49%
2021-12-09 0 0.910 0.890 0.910 0.880 0.910 9,540,000 8,524,250 0.8935 0.901 0.881 0.901 0.871 0.901 9,638,115 0.8844 1.11%
2021-12-08 0 0.900 0.890 0.900 0.870 0.910 9,550,000 8,474,150 0.8873 0.891 0.881 0.891 0.861 0.901 9,648,218 0.8783 2.27%
2021-12-07 0 0.880 0.880 0.890 0.810 0.890 14,096,700 11,947,389 0.8475 0.871 0.871 0.881 0.802 0.881 14,241,679 0.8389 7.32%
2021-12-06 0 0.820 0.820 0.830 0.800 0.850 21,981,800 18,141,422 0.8253 0.812 0.812 0.822 0.792 0.841 22,207,874 0.8169 -2.38%
2021-12-03 0 0.840 0.840 0.850 0.830 0.870 17,750,000 15,173,550 0.8548 0.831 0.831 0.841 0.822 0.861 17,932,552 0.8461 -3.45%
2021-12-02 0 0.870 0.860 0.870 0.860 0.900 14,771,700 12,985,761 0.8791 0.861 0.851 0.861 0.851 0.891 14,923,621 0.8701 -2.25%
2021-12-01 0 0.890 0.890 0.900 0.850 0.900 22,682,000 19,905,280 0.8776 0.881 0.881 0.891 0.841 0.891 22,915,276 0.8686 0.00%
2021-11-30 0 0.890 0.890 0.900 0.860 0.940 48,495,000 43,317,000 0.8932 0.881 0.881 0.891 0.851 0.930 48,993,752 0.8841 -4.30%
2021-11-29 0 0.930 0.920 0.930 0.870 0.990 48,855,000 44,764,000 0.9163 0.921 0.911 0.921 0.861 0.980 49,357,455 0.9069 -5.10%
2021-11-26 0 0.980 0.980 0.990 0.980 1.000 4,920,000 4,868,955 0.9896 0.970 0.970 0.980 0.970 0.990 4,970,600 0.9796 -1.01%
2021-11-25 0 0.990 0.990 1.000 0.980 1.010 8,522,881 8,464,159 0.9931 0.980 0.980 0.990 0.970 1.000 8,610,536 0.9830 -1.98%
2021-11-24 0 1.010 1.000 1.020 0.980 1.020 8,096,000 8,130,440 1.0043 1.000 0.990 1.010 0.970 1.010 8,179,264 0.9940 4.12%
2021-11-23 0 0.970 0.970 0.980 0.960 1.030 18,563,800 18,447,908 0.9938 0.960 0.960 0.970 0.950 1.020 18,754,721 0.9836 -2.02%
2021-11-22 0 0.990 0.980 0.990 0.990 1.050 19,969,000 20,177,250 1.0104 0.980 0.970 0.980 0.980 1.039 20,174,373 1.0001 -3.88%
2021-11-19 0 1.030 1.030 1.040 1.010 1.050 11,130,664 11,455,140 1.0292 1.020 1.020 1.029 1.000 1.039 11,245,139 1.0187 0.00%
2021-11-18 0 1.030 1.030 1.040 1.020 1.040 12,056,300 12,417,037 1.0299 1.020 1.020 1.029 1.010 1.029 12,180,294 1.0194 -2.83%
2021-11-17 0 1.060 1.050 1.060 1.030 1.060 5,635,000 5,903,350 1.0476 1.049 1.039 1.049 1.020 1.049 5,692,954 1.0370 1.92%
2021-11-16 0 1.040 1.040 1.050 1.040 1.100 11,905,000 12,676,350 1.0648 1.029 1.029 1.039 1.029 1.089 12,027,438 1.0540 -3.70%
2021-11-15 0 1.080 1.060 1.080 1.030 1.080 9,937,500 10,523,295 1.0589 1.069 1.049 1.069 1.020 1.069 10,039,703 1.0482 1.89%
2021-11-12 0 1.060 1.050 1.060 1.040 1.070 7,356,500 7,761,890 1.0551 1.049 1.039 1.049 1.029 1.059 7,432,159 1.0444 0.95%
2021-11-11 0 1.050 1.040 1.050 1.020 1.070 11,687,786 12,180,963 1.0422 1.039 1.029 1.039 1.010 1.059 11,807,990 1.0316 -3.67%
2021-11-10 0 1.090 1.090 1.100 1.010 1.100 22,804,000 23,888,350 1.0476 1.079 1.079 1.089 1.000 1.089 23,038,530 1.0369 -0.91%
2021-11-09 0 1.100 1.090 1.100 1.050 1.110 22,528,822 24,535,899 1.0891 1.089 1.079 1.089 1.039 1.099 22,760,522 1.0780 3.77%
2021-11-08 0 1.060 1.050 1.060 1.030 1.070 3,940,000 4,143,150 1.0516 1.049 1.039 1.049 1.020 1.059 3,980,521 1.0409 2.91%
2021-11-05 0 1.030 1.030 1.040 1.010 1.100 14,166,940 14,670,851 1.0356 1.020 1.020 1.029 1.000 1.089 14,312,641 1.0250 -6.36%
2021-11-04 0 1.100 1.100 1.110 1.050 1.120 38,288,400 41,716,874 1.0895 1.089 1.089 1.099 1.039 1.109 38,682,181 1.0785 10.00%
2021-11-03 0 1.000 0.990 1.000 0.990 1.030 7,355,000 7,397,900 1.0058 0.990 0.980 0.990 0.980 1.020 7,430,643 0.9956 2.04%
2021-11-02 0 0.980 0.980 0.990 0.980 1.020 6,967,119 6,979,061 1.0017 0.970 0.970 0.980 0.970 1.010 7,038,773 0.9915 -1.01%
2021-11-01 0 0.990 0.990 1.000 0.980 1.020 12,436,700 12,390,332 0.9963 0.980 0.980 0.990 0.970 1.010 12,564,607 0.9861 -2.94%
2021-10-29 0 1.020 1.020 1.030 1.010 1.040 5,600,000 5,729,050 1.0230 1.010 1.010 1.020 1.000 1.029 5,657,594 1.0126 0.99%
2021-10-28 0 1.010 1.010 1.020 1.010 1.080 22,070,000 22,866,850 1.0361 1.000 1.000 1.010 1.000 1.069 22,296,981 1.0256 -8.18%
2021-10-27 0 1.100 1.080 1.100 1.060 1.100 7,650,500 8,247,075 1.0780 1.089 1.069 1.089 1.049 1.089 7,729,182 1.0670 0.92%
2021-10-26 0 1.090 1.070 1.090 1.060 1.110 7,000,000 7,571,700 1.0817 1.079 1.059 1.079 1.049 1.099 7,071,992 1.0707 0.00%
2021-10-25 0 1.090 1.080 1.090 1.040 1.130 13,370,000 14,617,250 1.0933 1.079 1.069 1.079 1.029 1.118 13,507,505 1.0822 3.81%
2021-10-22 0 1.050 1.040 1.050 1.000 1.110 41,515,467 43,148,017 1.0393 1.039 1.029 1.039 0.990 1.099 41,942,437 1.0287 -6.25%
2021-10-21 0 1.120 1.100 1.120 1.100 1.150 13,523,300 15,156,278 1.1208 1.109 1.089 1.109 1.089 1.138 13,662,382 1.1093 0.90%
2021-10-20 0 1.110 1.110 1.120 1.090 1.170 39,247,000 43,848,990 1.1173 1.099 1.099 1.109 1.079 1.158 39,650,640 1.1059 -3.48%
2021-10-19 0 1.150 1.140 1.150 1.090 1.190 32,277,055 36,874,059 1.1424 1.138 1.128 1.138 1.079 1.178 32,609,012 1.1308 0.88%
2021-10-18 0 1.140 1.140 1.150 1.090 1.180 26,340,300 29,674,492 1.1266 1.128 1.128 1.138 1.079 1.168 26,611,200 1.1151 -0.87%
2021-10-15 0 1.150 1.130 1.150 1.110 1.430 72,085,400 84,090,938 1.1665 1.138 1.118 1.138 1.099 1.415 72,826,770 1.1547 15.00%
2021-10-12 0 1.000 0.980 1.000 0.940 1.000 22,338,200 21,607,703 0.9673 0.990 0.970 0.990 0.930 0.990 22,567,940 0.9575 6.38%
2021-10-11 0 0.940 0.940 0.950 0.940 1.040 29,068,300 28,268,719 0.9725 0.930 0.930 0.940 0.930 1.029 29,367,256 0.9626 -8.74%
2021-10-08 0 1.030 1.020 1.030 0.990 1.050 23,499,500 23,721,635 1.0095 1.020 1.010 1.020 0.980 1.039 23,741,183 0.9992 0.98%
2021-10-07 0 1.020 1.020 1.030 0.990 1.110 45,895,000 47,165,335 1.0277 1.010 1.010 1.020 0.980 1.099 46,367,012 1.0172 -8.11%
2021-10-06 0 1.110 1.100 1.110 1.010 1.170 49,223,120 54,306,894 1.1033 1.099 1.089 1.099 1.000 1.158 49,729,361 1.0920 7.77%
2021-10-05 0 1.030 1.010 1.030 0.990 1.080 31,484,401 32,509,924 1.0326 1.020 1.000 1.020 0.980 1.069 31,808,206 1.0221 -1.90%
2021-10-04 0 1.050 1.040 1.050 1.000 1.070 22,210,500 23,043,850 1.0375 1.039 1.029 1.039 0.990 1.059 22,438,926 1.0270 6.06%
2021-09-30 0 0.990 0.990 1.030 0.960 1.120 61,581,400 62,817,428 1.0201 0.980 0.980 1.020 0.950 1.109 62,214,741 1.0097 -1.98%
2021-09-29 0 1.010 1.010 1.030 1.010 1.080 19,477,000 20,261,270 1.0403 1.000 1.000 1.020 1.000 1.069 19,677,313 1.0297 -6.48%
2021-09-28 0 1.080 1.070 1.080 1.010 1.110 50,293,900 53,162,798 1.0570 1.069 1.059 1.069 1.000 1.099 50,811,153 1.0463 3.85%
2021-09-27 0 1.040 1.030 1.040 0.980 1.070 34,120,200 34,899,038 1.0228 1.029 1.020 1.029 0.970 1.059 34,471,113 1.0124 0.00%
2021-09-24 0 1.040 1.040 1.050 1.030 1.170 36,590,000 39,621,700 1.0829 1.029 1.029 1.039 1.020 1.158 36,966,314 1.0718 -9.57%
2021-09-23 0 1.150 1.140 1.150 1.090 1.190 66,407,500 76,091,995 1.1458 1.138 1.128 1.138 1.079 1.178 67,090,475 1.1342 6.48%
2021-09-21 0 1.080 1.070 1.080 0.980 1.090 36,311,200 37,828,748 1.0418 1.069 1.059 1.069 0.970 1.079 36,684,647 1.0312 0.93%
2021-09-20 0 1.070 1.070 1.080 0.950 1.180 73,537,300 76,651,007 1.0423 1.059 1.059 1.069 0.940 1.168 74,293,603 1.0317 -13.71%
2021-09-17 0 1.240 1.220 1.240 1.200 1.350 60,472,124 76,571,572 1.2662 1.227 1.208 1.227 1.188 1.336 61,094,056 1.2533 -13.29%
2021-09-16 0 1.430 1.410 1.430 1.310 1.530 139,766,000 198,816,645 1.4225 1.415 1.396 1.415 1.297 1.514 141,203,439 1.4080 8.33%
2021-09-15 0 1.320 1.310 1.320 1.200 1.320 86,102,214 105,904,210 1.2300 1.307 1.297 1.307 1.188 1.307 86,987,742 1.2175 5.60%
2021-09-14 0 1.250 1.220 1.250 1.160 1.310 84,639,920 103,501,618 1.2228 1.237 1.208 1.237 1.148 1.297 85,510,409 1.2104 0.00%
2021-09-13 0 1.250 1.250 1.260 0.960 1.250 146,592,000 166,522,442 1.1360 1.237 1.237 1.247 0.950 1.237 148,099,642 1.1244 34.41%
2021-09-10 0 0.930 0.920 0.930 0.850 0.940 36,185,000 32,351,150 0.8940 0.921 0.911 0.921 0.841 0.930 36,557,149 0.8849 3.33%
2021-09-09 0 0.900 0.890 0.900 0.870 0.980 46,014,120 42,878,558 0.9319 0.891 0.881 0.891 0.861 0.970 46,487,357 0.9224 -2.17%
2021-09-08 0 0.920 0.910 0.920 0.830 0.940 53,134,080 47,954,598 0.9025 0.911 0.901 0.911 0.822 0.930 53,680,543 0.8933 12.20%
2021-09-07 0 0.820 0.800 0.820 0.790 0.820 14,206,328 11,394,246 0.8021 0.812 0.792 0.812 0.782 0.812 14,352,435 0.7939 3.80%
2021-09-06 0 0.790 0.780 0.790 0.760 0.800 6,205,000 4,836,300 0.7794 0.782 0.772 0.782 0.752 0.792 6,268,816 0.7715 0.00%
2021-09-03 0 0.790 0.770 0.790 0.740 0.790 31,847,300 24,616,209 0.7729 0.782 0.762 0.782 0.732 0.782 32,174,837 0.7651 8.22%
2021-09-02 0 0.730 0.720 0.730 0.700 0.740 11,731,600 8,466,383 0.7217 0.723 0.713 0.723 0.693 0.732 11,852,255 0.7143 5.80%
2021-09-01 0 0.690 0.690 0.700 0.690 0.720 1,918,500 1,335,450 0.6961 0.683 0.683 0.693 0.683 0.713 1,938,231 0.6890 -4.17%
2021-08-31 0 0.720 0.700 0.720 0.670 0.720 7,401,900 5,164,911 0.6978 0.713 0.693 0.713 0.663 0.713 7,478,026 0.6907 5.88%
2021-08-30 0 0.680 0.670 0.680 0.640 0.690 6,355,000 4,238,000 0.6669 0.673 0.663 0.673 0.633 0.683 6,420,359 0.6601 6.25%
2021-08-27 0 0.640 0.630 0.640 0.620 0.650 3,145,000 2,005,100 0.6376 0.633 0.624 0.633 0.614 0.643 3,177,345 0.6311 3.23%
2021-08-26 0 0.620 0.610 0.620 0.610 0.620 500,000 307,450 0.6149 0.614 0.604 0.614 0.604 0.614 505,142 0.6086 1.64%
2021-08-25 0 0.610 0.610 0.620 0.590 0.630 2,885,000 1,767,000 0.6125 0.604 0.604 0.614 0.584 0.624 2,914,671 0.6062 3.39%
2021-08-24 0 0.590 0.580 0.600 0.580 0.610 3,350,000 1,990,800 0.5943 0.584 0.574 0.594 0.574 0.604 3,384,453 0.5882 -1.67%
2021-08-23 0 0.600 0.590 0.600 0.550 0.610 6,276,000 3,642,630 0.5804 0.594 0.584 0.594 0.544 0.604 6,340,546 0.5745 9.09%
2021-08-20 0 0.550 0.540 0.550 0.540 0.570 9,196,300 5,075,750 0.5519 0.544 0.535 0.544 0.535 0.564 9,290,880 0.5463 -3.51%
2021-08-19 0 0.570 0.570 0.590 0.550 0.620 9,862,000 5,761,505 0.5842 0.564 0.564 0.584 0.544 0.614 9,963,427 0.5783 -3.39%
2021-08-18 0 0.590 0.590 0.600 0.570 0.600 3,591,500 2,109,570 0.5874 0.584 0.584 0.594 0.564 0.594 3,628,437 0.5814 3.51%
2021-08-17 0 0.570 0.570 0.580 0.550 0.620 8,596,800 5,038,240 0.5861 0.564 0.564 0.574 0.544 0.614 8,685,215 0.5801 -8.06%
2021-08-16 0 0.620 0.620 0.630 0.610 0.640 4,971,500 3,119,580 0.6275 0.614 0.614 0.624 0.604 0.633 5,022,630 0.6211 -4.62%
2021-08-13 0 0.650 0.630 0.640 0.630 0.680 9,475,000 6,185,150 0.6528 0.643 0.624 0.633 0.624 0.673 9,572,447 0.6461 -5.80%
2021-08-12 0 0.690 0.690 0.700 0.690 0.700 3,230,000 2,237,150 0.6926 0.683 0.683 0.693 0.683 0.693 3,263,219 0.6856 -2.82%
2021-08-11 0 0.710 0.700 0.710 0.680 0.710 4,516,300 3,144,058 0.6962 0.703 0.693 0.703 0.673 0.703 4,562,748 0.6891 1.43%
2021-08-10 0 0.700 0.690 0.700 0.690 0.720 3,875,000 2,729,750 0.7045 0.693 0.683 0.693 0.683 0.713 3,914,853 0.6973 -1.41%
2021-08-09 0 0.710 0.710 0.720 0.670 0.730 18,005,000 12,690,350 0.7048 0.703 0.703 0.713 0.663 0.723 18,190,174 0.6976 7.58%
2021-08-06 0 0.660 0.660 0.670 0.660 0.700 3,495,000 2,384,050 0.6821 0.653 0.653 0.663 0.653 0.693 3,530,945 0.6752 0.00%
2021-08-05 0 0.660 0.650 0.660 0.650 0.700 4,445,000 3,005,400 0.6761 0.653 0.643 0.653 0.643 0.693 4,490,715 0.6692 -4.35%
2021-08-04 0 0.690 0.690 0.710 0.600 0.710 11,020,000 7,313,250 0.6636 0.683 0.683 0.703 0.594 0.703 11,133,336 0.6569 9.52%
2021-08-03 0 0.630 0.620 0.630 0.620 0.650 525,000 330,650 0.6298 0.624 0.614 0.624 0.614 0.643 530,399 0.6234 0.00%
2021-08-02 0 0.630 0.630 0.650 0.610 0.640 3,627,200 2,292,776 0.6321 0.624 0.624 0.643 0.604 0.633 3,664,504 0.6257 0.00%
2021-07-30 0 0.630 0.630 0.640 0.600 0.630 2,815,000 1,738,900 0.6177 0.624 0.624 0.633 0.594 0.624 2,843,951 0.6114 3.28%
2021-07-29 0 0.610 0.610 0.630 0.570 0.630 3,395,000 2,047,850 0.6032 0.604 0.604 0.624 0.564 0.624 3,429,916 0.5971 8.93%
2021-07-28 0 0.560 0.560 0.580 0.540 0.580 1,885,000 1,048,300 0.5561 0.554 0.554 0.574 0.535 0.574 1,904,386 0.5505 1.82%
2021-07-27 0 0.550 0.540 0.550 0.530 0.600 8,465,000 4,712,400 0.5567 0.544 0.535 0.544 0.525 0.594 8,552,059 0.5510 -5.17%
2021-07-26 0 0.580 0.580 0.590 0.580 0.610 3,550,100 2,115,408 0.5959 0.574 0.574 0.584 0.574 0.604 3,586,611 0.5898 -4.92%
2021-07-23 0 0.610 0.600 0.610 0.600 0.630 2,440,000 1,514,800 0.6208 0.604 0.594 0.604 0.594 0.624 2,465,094 0.6145 -1.61%
2021-07-22 0 0.620 0.610 0.630 0.600 0.630 3,270,000 2,000,600 0.6118 0.614 0.604 0.624 0.594 0.624 3,303,631 0.6056 3.33%
2021-07-21 0 0.600 0.590 0.600 0.590 0.630 6,316,900 3,835,224 0.6071 0.594 0.584 0.594 0.584 0.624 6,381,867 0.6010 0.00%
2021-07-20 0 0.600 0.600 0.620 0.600 0.630 8,774,900 5,413,462 0.6169 0.594 0.594 0.614 0.594 0.624 8,865,146 0.6106 -4.76%
2021-07-19 0 0.630 0.630 0.640 0.620 0.650 3,281,600 2,080,810 0.6341 0.624 0.624 0.633 0.614 0.643 3,315,350 0.6276 0.00%
2021-07-16 0 0.630 0.620 0.640 0.620 0.650 1,864,200 1,184,255 0.6353 0.624 0.614 0.633 0.614 0.643 1,883,373 0.6288 0.00%
2021-07-15 0 0.630 0.620 0.630 0.620 0.650 2,570,000 1,630,700 0.6345 0.624 0.614 0.624 0.614 0.643 2,596,431 0.6281 -1.56%
2021-07-14 0 0.640 0.640 0.650 0.640 0.660 595,000 385,750 0.6483 0.633 0.633 0.643 0.633 0.653 601,119 0.6417 -1.54%
2021-07-13 0 0.650 0.650 0.670 0.650 0.660 1,457,900 956,548 0.6561 0.643 0.643 0.663 0.643 0.653 1,472,894 0.6494 -1.52%
2021-07-12 0 0.660 0.640 0.660 0.630 0.660 1,615,000 1,036,050 0.6415 0.653 0.633 0.653 0.624 0.653 1,631,610 0.6350 4.76%
2021-07-09 0 0.630 0.630 0.640 0.610 0.650 4,711,000 2,953,700 0.6270 0.624 0.624 0.633 0.604 0.643 4,759,451 0.6206 -3.08%
2021-07-08 0 0.650 0.640 0.650 0.640 0.670 6,200,000 4,068,800 0.6563 0.643 0.633 0.643 0.633 0.663 6,263,765 0.6496 -4.41%
2021-07-07 0 0.680 0.680 0.690 0.670 0.690 1,472,000 999,960 0.6793 0.673 0.673 0.683 0.663 0.683 1,487,139 0.6724 -1.45%
2021-07-06 0 0.690 0.680 0.690 0.680 0.690 1,775,000 1,214,450 0.6842 0.683 0.673 0.683 0.673 0.683 1,793,255 0.6772 1.47%
2021-07-05 0 0.680 0.680 0.690 0.670 0.690 1,360,000 925,050 0.6802 0.673 0.673 0.683 0.663 0.683 1,373,987 0.6733 0.00%
2021-07-02 0 0.680 0.680 0.690 0.670 0.710 5,990,000 4,106,050 0.6855 0.673 0.673 0.683 0.663 0.703 6,051,605 0.6785 -5.56%
2021-06-30 0 0.720 0.690 0.720 0.670 0.720 5,365,000 3,748,250 0.6986 0.713 0.683 0.713 0.663 0.713 5,420,177 0.6915 4.35%
2021-06-29 0 0.690 0.680 0.690 0.680 0.700 3,360,800 2,300,776 0.6846 0.683 0.673 0.683 0.673 0.693 3,395,365 0.6776 -1.43%
2021-06-28 0 0.700 0.690 0.700 0.690 0.710 4,505,400 3,154,996 0.7003 0.693 0.683 0.693 0.683 0.703 4,551,736 0.6931 2.94%
2021-06-25 0 0.680 0.680 0.690 0.680 0.690 2,435,000 1,665,800 0.6841 0.673 0.673 0.683 0.673 0.683 2,460,043 0.6771 -1.45%
2021-06-24 0 0.690 0.680 0.700 0.680 0.700 3,295,000 2,284,300 0.6933 0.683 0.673 0.693 0.673 0.693 3,328,888 0.6862 1.47%
2021-06-23 0 0.680 0.680 0.700 0.670 0.700 3,615,000 2,482,600 0.6867 0.673 0.673 0.693 0.663 0.693 3,652,179 0.6798 1.49%
2021-06-22 0 0.670 0.670 0.680 0.670 0.690 2,714,200 1,847,930 0.6808 0.663 0.663 0.673 0.663 0.683 2,742,114 0.6739 -1.47%
2021-06-21 0 0.680 0.680 0.690 0.660 0.690 3,730,000 2,519,800 0.6755 0.673 0.673 0.683 0.653 0.683 3,768,362 0.6687 2.26%
2021-06-18 0 0.670 0.660 0.670 0.660 0.680 10,785,000 7,265,700 0.6737 0.658 0.648 0.658 0.648 0.668 10,977,844 0.6619 -2.90%
2021-06-17 0 0.690 0.680 0.690 0.680 0.700 1,522,300 1,050,260 0.6899 0.678 0.668 0.678 0.668 0.688 1,549,520 0.6778 -1.43%
2021-06-16 0 0.700 0.680 0.700 0.680 0.700 1,596,000 1,101,260 0.6900 0.688 0.668 0.688 0.668 0.688 1,624,538 0.6779 1.45%
2021-06-15 0 0.690 0.690 0.700 0.670 0.700 11,287,000 7,766,595 0.6881 0.678 0.678 0.688 0.658 0.688 11,488,820 0.6760 -4.17%
2021-06-11 0 0.720 0.700 0.720 0.700 0.720 3,114,500 2,220,690 0.7130 0.707 0.688 0.707 0.688 0.707 3,170,190 0.7005 1.41%
2021-06-10 0 0.710 0.700 0.710 0.700 0.730 3,435,000 2,453,050 0.7141 0.698 0.688 0.698 0.688 0.717 3,496,420 0.7016 -1.39%
2021-06-09 0 0.720 0.710 0.720 0.700 0.730 5,596,000 3,982,140 0.7116 0.707 0.698 0.707 0.688 0.717 5,696,061 0.6991 0.00%
2021-06-08 0 0.720 0.700 0.720 0.700 0.740 7,232,100 5,170,531 0.7149 0.707 0.688 0.707 0.688 0.727 7,361,415 0.7024 0.00%
2021-06-07 0 0.720 0.700 0.720 0.680 0.730 8,258,500 5,841,335 0.7073 0.707 0.688 0.707 0.668 0.717 8,406,168 0.6949 2.86%
2021-06-04 0 0.700 0.690 0.700 0.680 0.700 4,309,000 2,961,610 0.6873 0.688 0.678 0.688 0.668 0.688 4,386,048 0.6752 0.00%
2021-06-03 0 0.700 0.690 0.700 0.680 0.720 3,265,000 2,271,250 0.6956 0.688 0.678 0.688 0.668 0.707 3,323,381 0.6834 0.00%
2021-06-02 0 0.700 0.700 0.710 0.700 0.730 13,229,000 9,387,663 0.7096 0.688 0.688 0.698 0.688 0.717 13,465,544 0.6972 0.00%
2021-06-01 0 0.700 0.680 0.700 0.680 0.700 1,130,000 778,850 0.6892 0.688 0.668 0.688 0.668 0.688 1,150,205 0.6771 0.00%
2021-05-31 0 0.700 0.690 0.700 0.690 0.720 7,225,000 5,064,850 0.7010 0.688 0.678 0.688 0.678 0.707 7,354,188 0.6887 1.45%
2021-05-28 0 0.690 0.680 0.690 0.680 0.700 5,411,500 3,748,480 0.6927 0.678 0.668 0.678 0.668 0.688 5,508,262 0.6805 2.99%
2021-05-27 0 0.670 0.670 0.680 0.670 0.690 2,570,000 1,744,150 0.6787 0.658 0.658 0.668 0.658 0.678 2,615,953 0.6667 -2.90%
2021-05-26 0 0.690 0.680 0.690 0.680 0.700 1,620,000 1,116,050 0.6889 0.678 0.668 0.678 0.668 0.688 1,648,967 0.6768 1.47%
2021-05-25 0 0.680 0.680 0.690 0.680 0.700 1,455,000 995,100 0.6839 0.668 0.668 0.678 0.668 0.688 1,481,016 0.6719 -1.45%
2021-05-24 0 0.690 0.680 0.690 0.660 0.700 4,360,000 2,927,600 0.6715 0.678 0.668 0.678 0.648 0.688 4,437,960 0.6597 0.00%
2021-05-21 0 0.690 0.690 0.700 0.690 0.710 2,590,000 1,802,250 0.6958 0.678 0.678 0.688 0.678 0.698 2,636,311 0.6836 -1.43%
2021-05-20 0 0.700 0.700 0.710 0.680 0.720 12,950,000 9,048,380 0.6987 0.688 0.688 0.698 0.668 0.707 13,181,556 0.6864 -2.78%
2021-05-18 0 0.720 0.710 0.720 0.680 0.730 14,920,900 10,534,539 0.7060 0.707 0.698 0.707 0.668 0.717 15,187,697 0.6936 7.46%
2021-05-17 0 0.670 0.660 0.670 0.660 0.700 10,035,000 6,723,650 0.6700 0.658 0.648 0.658 0.648 0.688 10,214,433 0.6582 -1.47%
2021-05-14 0 0.680 0.670 0.680 0.660 0.680 5,761,000 3,873,020 0.6723 0.668 0.658 0.668 0.648 0.668 5,864,011 0.6605 1.49%
2021-05-13 0 0.670 0.660 0.670 0.660 0.700 7,265,000 4,900,300 0.6745 0.658 0.648 0.658 0.648 0.688 7,394,904 0.6627 -4.29%
2021-05-12 0 0.700 0.700 0.720 0.700 0.760 12,189,000 8,675,920 0.7118 0.688 0.688 0.707 0.688 0.747 12,406,948 0.6993 -6.67%
2021-05-11 0 0.750 0.730 0.750 0.700 0.780 22,779,500 16,717,220 0.7339 0.737 0.717 0.737 0.688 0.766 23,186,814 0.7210 -5.06%
2021-05-10 0 0.790 0.780 0.790 0.750 0.830 25,288,000 19,899,420 0.7869 0.776 0.766 0.776 0.737 0.815 25,740,168 0.7731 -1.25%
2021-05-07 0 0.800 0.800 0.810 0.760 0.830 39,337,650 31,692,076 0.8056 0.786 0.786 0.796 0.747 0.815 40,041,036 0.7915 2.56%
2021-05-06 0 0.780 0.750 0.780 0.700 0.780 23,522,200 17,516,024 0.7447 0.766 0.737 0.766 0.688 0.766 23,942,794 0.7316 11.43%
2021-05-05 0 0.700 0.690 0.700 0.690 0.730 7,816,000 5,530,630 0.7076 0.688 0.678 0.688 0.678 0.717 7,955,756 0.6952 0.00%
2021-05-04 0 0.700 0.700 0.710 0.680 0.760 36,650,100 26,322,921 0.7182 0.688 0.688 0.698 0.668 0.747 37,305,431 0.7056 6.06%
2021-05-03 0 0.660 0.660 0.670 0.660 0.690 3,260,000 2,166,600 0.6646 0.648 0.648 0.658 0.648 0.678 3,318,291 0.6529 -4.35%
2021-04-30 0 0.690 0.650 0.690 0.640 0.690 6,815,000 4,511,500 0.6620 0.678 0.639 0.678 0.629 0.678 6,936,857 0.6504 7.81%
2021-04-29 0 0.640 0.640 0.650 0.630 0.690 10,280,000 6,718,550 0.6536 0.629 0.629 0.639 0.619 0.678 10,463,814 0.6421 -5.88%
2021-04-28 0 0.680 0.670 0.680 0.650 0.680 5,356,000 3,526,570 0.6584 0.668 0.658 0.668 0.639 0.668 5,451,769 0.6469 0.00%
2021-04-27 0 0.680 0.680 0.690 0.660 0.690 4,682,000 3,194,660 0.6823 0.668 0.668 0.678 0.648 0.678 4,765,718 0.6703 -1.45%
2021-04-26 0 0.690 0.680 0.690 0.650 0.690 4,900,000 3,295,650 0.6726 0.678 0.668 0.678 0.639 0.678 4,987,616 0.6608 6.15%
2021-04-23 0 0.650 0.650 0.660 0.640 0.680 8,570,000 5,711,450 0.6664 0.639 0.639 0.648 0.629 0.668 8,723,238 0.6547 0.00%
2021-04-22 0 0.650 0.640 0.650 0.640 0.680 4,640,000 3,023,550 0.6516 0.639 0.629 0.639 0.629 0.668 4,722,967 0.6402 -1.52%
2021-04-21 0 0.660 0.650 0.660 0.650 0.660 735,000 484,800 0.6596 0.648 0.639 0.648 0.639 0.648 748,142 0.6480 0.00%
2021-04-20 0 0.660 0.650 0.660 0.640 0.680 5,470,000 3,564,000 0.6516 0.648 0.639 0.648 0.629 0.668 5,567,808 0.6401 -2.94%
2021-04-19 0 0.680 0.670 0.680 0.660 0.690 2,485,000 1,674,650 0.6739 0.668 0.658 0.668 0.648 0.678 2,529,434 0.6621 -1.45%
2021-04-16 0 0.690 0.690 0.700 0.670 0.700 1,212,200 833,318 0.6874 0.678 0.678 0.688 0.658 0.688 1,233,875 0.6754 1.47%
2021-04-15 0 0.680 0.670 0.690 0.660 0.690 690,000 461,700 0.6691 0.668 0.658 0.678 0.648 0.678 702,338 0.6574 0.00%
2021-04-14 0 0.680 0.670 0.680 0.640 0.690 9,640,000 6,528,150 0.6772 0.668 0.658 0.668 0.629 0.678 9,812,370 0.6653 6.25%
2021-04-13 0 0.640 0.630 0.640 0.630 0.670 3,185,500 2,070,690 0.6500 0.629 0.619 0.629 0.619 0.658 3,242,459 0.6386 -3.03%
2021-04-12 0 0.660 0.660 0.670 0.650 0.700 7,620,000 5,138,200 0.6743 0.648 0.648 0.658 0.639 0.688 7,756,251 0.6625 -5.71%
2021-04-09 0 0.700 0.690 0.700 0.670 0.730 10,591,510 7,411,922 0.6998 0.688 0.678 0.688 0.658 0.717 10,780,894 0.6875 7.69%
2021-04-08 0 0.650 0.640 0.650 0.640 0.730 14,063,000 9,590,100 0.6819 0.639 0.629 0.639 0.629 0.717 14,314,457 0.6700 -8.45%
2021-04-07 0 0.710 0.680 0.710 0.610 0.710 21,943,300 14,678,870 0.6689 0.698 0.668 0.698 0.599 0.698 22,335,662 0.6572 20.34%
2021-04-01 0 0.590 0.580 0.590 0.520 0.590 21,350,000 11,832,100 0.5542 0.580 0.570 0.580 0.511 0.580 21,731,754 0.5445 13.46%
2021-03-31 0 0.520 0.520 0.530 0.490 0.610 49,315,000 25,786,075 0.5229 0.511 0.511 0.521 0.481 0.599 50,196,789 0.5137 -11.86%
2021-03-30 0 0.590 0.590 0.600 0.570 0.690 26,905,000 16,728,000 0.6217 0.580 0.580 0.589 0.560 0.678 27,386,081 0.6108 -13.24%
2021-03-29 0 0.680 0.670 0.690 0.670 0.700 2,590,000 1,771,500 0.6840 0.668 0.658 0.678 0.658 0.688 2,636,311 0.6720 -2.86%
2021-03-26 0 0.700 0.690 0.700 0.660 0.710 4,600,000 3,182,150 0.6918 0.688 0.678 0.688 0.648 0.698 4,682,251 0.6796 4.48%
2021-03-25 0 0.670 0.660 0.680 0.650 0.680 2,236,250 1,491,150 0.6668 0.658 0.648 0.668 0.639 0.668 2,276,236 0.6551 -1.47%
2021-03-24 0 0.680 0.660 0.680 0.650 0.700 4,882,600 3,239,842 0.6635 0.668 0.648 0.668 0.639 0.688 4,969,904 0.6519 -1.45%
2021-03-23 0 0.690 0.680 0.690 0.670 0.710 2,763,000 1,899,270 0.6874 0.678 0.668 0.678 0.658 0.698 2,812,404 0.6753 -1.43%
2021-03-22 0 0.700 0.700 0.710 0.700 0.740 6,289,100 4,473,129 0.7113 0.688 0.688 0.698 0.688 0.727 6,401,554 0.6988 -5.41%
2021-03-19 0 0.740 0.740 0.750 0.680 0.740 12,715,000 9,030,350 0.7102 0.727 0.727 0.737 0.668 0.727 12,942,354 0.6977 0.00%
2021-03-18 0 0.740 0.690 0.740 0.680 0.770 24,405,664 17,708,804 0.7256 0.727 0.678 0.727 0.668 0.756 24,842,055 0.7129 0.00%
2021-03-17 0 0.740 0.720 0.740 0.720 0.760 10,601,000 7,830,161 0.7386 0.727 0.707 0.727 0.707 0.747 10,790,554 0.7256 -1.33%
2021-03-16 0 0.750 0.740 0.750 0.710 0.780 23,742,600 17,707,078 0.7458 0.737 0.727 0.737 0.698 0.766 24,167,135 0.7327 10.29%
2021-03-15 0 0.680 0.680 0.690 0.670 0.710 3,740,200 2,554,636 0.6830 0.668 0.668 0.678 0.658 0.698 3,807,078 0.6710 0.00%
2021-03-12 0 0.680 0.670 0.680 0.670 0.700 3,450,000 2,366,300 0.6859 0.668 0.658 0.668 0.658 0.688 3,511,689 0.6738 1.49%
2021-03-11 0 0.670 0.670 0.680 0.670 0.690 2,363,000 1,603,170 0.6784 0.658 0.658 0.668 0.658 0.678 2,405,252 0.6665 1.52%
2021-03-10 0 0.660 0.650 0.660 0.650 0.710 3,926,300 2,633,721 0.6708 0.648 0.639 0.648 0.639 0.698 3,996,505 0.6590 -2.94%
2021-03-09 0 0.680 0.670 0.680 0.650 0.680 5,135,000 3,437,850 0.6695 0.668 0.658 0.668 0.639 0.668 5,226,818 0.6577 4.62%
2021-03-08 0 0.650 0.650 0.670 0.650 0.730 11,126,000 7,719,540 0.6938 0.639 0.639 0.658 0.639 0.717 11,324,941 0.6816 -8.45%
2021-03-05 0 0.710 0.690 0.710 0.690 0.760 16,431,500 11,544,880 0.7026 0.698 0.678 0.698 0.678 0.747 16,725,307 0.6903 -7.79%
2021-03-04 0 0.770 0.770 0.780 0.750 0.800 10,500,500 8,127,690 0.7740 0.756 0.756 0.766 0.737 0.786 10,688,257 0.7604 -2.53%
2021-03-03 0 0.790 0.770 0.790 0.750 0.790 26,070,000 20,186,965 0.7743 0.776 0.756 0.776 0.737 0.776 26,536,151 0.7607 5.33%
2021-03-02 0 0.750 0.730 0.750 0.700 0.790 13,885,000 10,316,950 0.7430 0.737 0.717 0.737 0.688 0.776 14,133,274 0.7300 5.63%
2021-03-01 0 0.710 0.690 0.710 0.670 0.710 4,780,000 3,280,300 0.6863 0.698 0.678 0.698 0.658 0.698 4,865,470 0.6742 1.43%
2021-02-26 0 0.700 0.690 0.700 0.680 0.730 5,094,000 3,540,680 0.6951 0.688 0.678 0.688 0.668 0.717 5,185,084 0.6829 -4.11%
2021-02-25 0 0.730 0.700 0.730 0.670 0.730 8,622,000 6,013,710 0.6975 0.717 0.688 0.717 0.658 0.717 8,776,168 0.6852 14.06%
2021-02-24 0 0.640 0.640 0.660 0.640 0.780 19,765,750 13,702,675 0.6933 0.629 0.629 0.648 0.629 0.766 20,119,176 0.6811 -16.88%
2021-02-23 0 0.770 0.740 0.770 0.710 0.790 14,192,500 10,484,305 0.7387 0.756 0.727 0.756 0.698 0.776 14,446,272 0.7257 0.00%
2021-02-22 0 0.770 0.730 0.770 0.710 0.830 34,126,930 26,310,491 0.7710 0.756 0.717 0.756 0.698 0.815 34,737,145 0.7574 -1.28%
2021-02-19 0 0.780 0.760 0.780 0.690 0.780 13,266,000 9,701,600 0.7313 0.766 0.747 0.766 0.678 0.766 13,503,206 0.7185 2.63%
2021-02-18 0 0.760 0.730 0.760 0.690 0.850 26,590,000 20,513,000 0.7715 0.747 0.717 0.747 0.678 0.835 27,065,449 0.7579 -9.52%
2021-02-17 0 0.840 0.840 0.850 0.640 0.840 36,421,586 26,230,852 0.7202 0.825 0.825 0.835 0.629 0.825 37,072,831 0.7075 31.25%
2021-02-16 0 0.640 0.630 0.640 0.550 0.650 25,348,500 15,301,295 0.6036 0.629 0.619 0.629 0.540 0.639 25,801,750 0.5930 18.52%
2021-02-11 0 0.540 0.540 0.550 0.510 0.540 3,126,000 1,643,310 0.5257 0.531 0.531 0.540 0.501 0.531 3,181,895 0.5165 5.88%
2021-02-10 0 0.510 0.500 0.510 0.500 0.530 3,753,000 1,926,080 0.5132 0.501 0.491 0.501 0.491 0.521 3,820,106 0.5042 -1.92%
2021-02-09 0 0.520 0.500 0.520 0.480 0.530 11,384,500 5,722,985 0.5027 0.511 0.491 0.511 0.472 0.521 11,588,063 0.4939 5.05%
2021-02-08 0 0.495 0.480 0.495 0.455 0.500 10,127,500 4,892,462 0.4831 0.486 0.472 0.486 0.447 0.491 10,308,587 0.4746 10.00%
2021-02-05 0 0.450 0.440 0.450 0.440 0.460 1,845,000 830,450 0.4501 0.442 0.432 0.442 0.432 0.452 1,877,990 0.4422 2.27%
2021-02-04 0 0.440 0.440 0.445 0.435 0.450 2,365,000 1,041,650 0.4404 0.432 0.432 0.437 0.427 0.442 2,407,288 0.4327 -2.22%
2021-02-03 0 0.450 0.440 0.450 0.425 0.455 6,312,500 2,772,005 0.4391 0.442 0.432 0.442 0.418 0.447 6,425,372 0.4314 3.45%
2021-02-02 0 0.435 0.435 0.445 0.425 0.465 3,408,000 1,517,570 0.4453 0.427 0.427 0.437 0.418 0.457 3,468,938 0.4375 -1.14%
2021-02-01 0 0.440 0.440 0.450 0.425 0.440 2,888,000 1,251,340 0.4333 0.432 0.432 0.442 0.418 0.432 2,939,640 0.4257 0.00%
2021-01-29 0 0.440 0.440 0.445 0.430 0.460 11,295,000 4,986,550 0.4415 0.432 0.432 0.437 0.422 0.452 11,496,963 0.4337 -1.12%
2021-01-28 0 0.445 0.435 0.445 0.435 0.470 5,615,000 2,488,725 0.4432 0.437 0.427 0.437 0.427 0.462 5,715,400 0.4354 -4.30%
2021-01-27 0 0.465 0.460 0.465 0.440 0.485 4,853,600 2,242,670 0.4621 0.457 0.452 0.457 0.432 0.476 4,940,386 0.4539 4.49%
2021-01-26 0 0.445 0.445 0.450 0.430 0.460 5,430,000 2,433,075 0.4481 0.437 0.437 0.442 0.422 0.452 5,527,092 0.4402 -3.26%
2021-01-25 0 0.460 0.450 0.460 0.445 0.470 6,448,100 2,953,491 0.4580 0.452 0.442 0.452 0.437 0.462 6,563,397 0.4500 3.37%
2021-01-22 0 0.445 0.445 0.450 0.440 0.470 11,195,000 5,021,925 0.4486 0.437 0.437 0.442 0.432 0.462 11,395,175 0.4407 -5.32%
2021-01-21 0 0.470 0.465 0.470 0.460 0.495 10,720,000 5,083,525 0.4742 0.462 0.457 0.462 0.452 0.486 10,911,681 0.4659 0.00%
2021-01-20 0 0.470 0.465 0.470 0.380 0.495 43,050,000 19,702,750 0.4577 0.462 0.457 0.462 0.373 0.486 43,819,766 0.4496 22.08%
2021-01-19 0 0.385 0.385 0.390 0.380 0.400 3,385,000 1,321,325 0.3903 0.378 0.378 0.383 0.373 0.393 3,445,526 0.3835 -2.53%
2021-01-18 0 0.395 0.385 0.400 0.385 0.400 1,451,111 567,397 0.3910 0.388 0.378 0.393 0.378 0.393 1,477,058 0.3841 -1.25%
2021-01-15 0 0.400 0.395 0.400 0.385 0.405 1,590,000 637,775 0.4011 0.393 0.388 0.393 0.378 0.398 1,618,430 0.3941 -1.23%
2021-01-14 0 0.405 0.400 0.405 0.380 0.405 3,530,000 1,390,925 0.3940 0.398 0.393 0.398 0.373 0.398 3,593,119 0.3871 0.00%
2021-01-13 0 0.405 0.390 0.405 0.385 0.405 6,260,000 2,490,575 0.3979 0.398 0.383 0.398 0.378 0.398 6,371,933 0.3909 0.00%
2021-01-12 0 0.405 0.400 0.405 0.395 0.420 3,480,000 1,408,625 0.4048 0.398 0.393 0.398 0.388 0.413 3,542,225 0.3977 -3.57%
2021-01-11 0 0.420 0.400 0.420 0.385 0.420 4,145,000 1,693,425 0.4085 0.413 0.393 0.413 0.378 0.413 4,219,116 0.4014 6.33%
2021-01-08 0 0.395 0.390 0.395 0.380 0.405 6,205,000 2,408,425 0.3881 0.388 0.383 0.388 0.373 0.398 6,315,950 0.3813 -3.66%
2021-01-07 0 0.410 0.405 0.410 0.375 0.425 6,430,000 2,581,300 0.4014 0.403 0.398 0.403 0.368 0.418 6,544,973 0.3944 -2.38%
2021-01-06 0 0.420 0.410 0.420 0.395 0.420 5,725,000 2,324,600 0.4060 0.413 0.403 0.413 0.388 0.413 5,827,367 0.3989 5.00%
2021-01-05 0 0.400 0.380 0.400 0.365 0.400 11,675,000 4,463,850 0.3823 0.393 0.373 0.393 0.359 0.393 11,883,758 0.3756 9.59%
2021-01-04 0 0.365 0.360 0.365 0.345 0.375 6,890,000 2,527,475 0.3668 0.359 0.354 0.359 0.339 0.368 7,013,198 0.3604 1.39%
2020-12-31 0 0.360 0.355 0.360 0.360 0.375 6,510,000 2,389,875 0.3671 0.354 0.349 0.354 0.354 0.368 6,626,404 0.3607 0.00%
2020-12-30 0 0.360 0.340 0.360 0.315 0.360 14,450,000 4,990,675 0.3454 0.354 0.334 0.354 0.309 0.354 14,708,377 0.3393 4.35%
2020-12-29 0 0.345 0.335 0.345 0.315 0.360 13,020,000 4,451,225 0.3419 0.339 0.329 0.339 0.309 0.354 13,252,807 0.3359 9.52%
2020-12-28 0 0.315 0.310 0.315 0.295 0.315 4,710,000 1,452,000 0.3083 0.309 0.305 0.309 0.290 0.309 4,794,218 0.3029 5.00%
2020-12-24 0 0.300 0.295 0.300 0.295 0.300 1,245,000 372,650 0.2993 0.295 0.290 0.295 0.290 0.295 1,267,262 0.2941 1.69%
2020-12-23 0 0.295 0.290 0.295 0.285 0.300 815,000 237,125 0.2910 0.290 0.285 0.290 0.280 0.295 829,573 0.2858 1.72%
2020-12-22 0 0.290 0.290 0.295 0.285 0.310 6,480,000 1,956,550 0.3019 0.285 0.285 0.290 0.280 0.305 6,595,867 0.2966 -1.69%
2020-12-21 0 0.295 0.290 0.295 0.275 0.295 7,193,200 2,064,989 0.2871 0.290 0.285 0.290 0.270 0.290 7,321,820 0.2820 7.27%
2020-12-18 0 0.275 0.270 0.275 0.265 0.275 8,795,000 2,390,550 0.2718 0.270 0.265 0.270 0.260 0.270 8,952,261 0.2670 1.85%
2020-12-17 0 0.270 0.270 0.275 0.265 0.285 8,860,000 2,404,150 0.2713 0.265 0.265 0.270 0.260 0.280 9,018,423 0.2666 -1.82%
2020-12-16 0 0.275 0.270 0.275 0.265 0.280 8,760,000 2,370,900 0.2707 0.270 0.265 0.270 0.260 0.275 8,916,635 0.2659 0.00%
2020-12-15 0 0.275 0.270 0.275 0.265 0.285 13,590,000 3,715,850 0.2734 0.270 0.265 0.270 0.260 0.280 13,832,999 0.2686 3.77%
2020-12-14 0 0.265 0.265 0.270 0.265 0.270 1,360,000 364,975 0.2684 0.260 0.260 0.265 0.260 0.265 1,384,318 0.2636 0.00%
2020-12-11 0 0.265 0.265 0.270 0.265 0.270 1,290,000 342,225 0.2653 0.260 0.260 0.265 0.260 0.265 1,313,066 0.2606 0.00%
2020-12-10 0 0.265 0.265 0.270 0.265 0.270 1,985,000 527,975 0.2660 0.260 0.260 0.265 0.260 0.265 2,020,493 0.2613 -1.85%
2020-12-09 0 0.270 0.265 0.270 0.265 0.280 4,960,000 1,348,875 0.2720 0.265 0.260 0.265 0.260 0.275 5,048,688 0.2672 -5.26%
2020-12-08 0 0.285 0.275 0.285 0.265 0.285 8,085,000 2,226,650 0.2754 0.280 0.270 0.280 0.260 0.280 8,229,566 0.2706 7.55%
2020-12-07 0 0.265 0.265 0.270 0.265 0.270 1,750,000 466,075 0.2663 0.260 0.260 0.265 0.260 0.265 1,781,291 0.2617 0.00%
2020-12-04 0 0.265 0.265 0.270 0.265 0.270 2,730,000 731,675 0.2680 0.260 0.260 0.265 0.260 0.265 2,778,814 0.2633 -1.85%
2020-12-03 0 0.270 0.265 0.270 0.265 0.280 1,930,000 521,650 0.2703 0.265 0.260 0.265 0.260 0.275 1,964,510 0.2655 -3.57%
2020-12-02 0 0.280 0.275 0.280 0.265 0.280 5,495,000 1,506,950 0.2742 0.275 0.270 0.275 0.260 0.275 5,593,255 0.2694 5.66%
2020-12-01 0 0.265 0.265 0.275 0.265 0.270 1,950,000 523,225 0.2683 0.260 0.260 0.270 0.260 0.265 1,984,867 0.2636 0.00%
2020-11-30 0 0.265 0.265 0.270 0.265 0.275 3,310,000 906,025 0.2737 0.260 0.260 0.265 0.260 0.270 3,369,185 0.2689 -3.64%
2020-11-27 0 0.275 0.270 0.275 0.270 0.275 685,000 188,350 0.2750 0.270 0.265 0.270 0.265 0.270 697,248 0.2701 0.00%
2020-11-26 0 0.275 0.275 0.280 0.275 0.285 1,070,000 299,225 0.2796 0.270 0.270 0.275 0.270 0.280 1,089,132 0.2747 -1.79%
2020-11-25 0 0.280 0.275 0.280 0.275 0.280 1,595,000 444,500 0.2787 0.275 0.270 0.275 0.270 0.275 1,623,520 0.2738 1.82%
2020-11-24 0 0.275 0.275 0.280 0.265 0.280 4,385,000 1,197,525 0.2731 0.270 0.270 0.275 0.260 0.275 4,463,407 0.2683 -1.79%
2020-11-23 0 0.280 0.275 0.280 0.270 0.280 5,610,000 1,560,800 0.2782 0.275 0.270 0.275 0.265 0.275 5,710,311 0.2733 0.00%
2020-11-20 0 0.280 0.275 0.280 0.275 0.280 6,155,000 1,718,100 0.2791 0.275 0.270 0.275 0.270 0.275 6,265,056 0.2742 1.82%
2020-11-19 0 0.275 0.270 0.275 0.270 0.275 510,000 138,500 0.2716 0.270 0.265 0.270 0.265 0.270 519,119 0.2668 -1.79%
2020-11-18 0 0.280 0.275 0.280 0.270 0.285 3,825,000 1,051,625 0.2749 0.275 0.270 0.275 0.265 0.280 3,893,394 0.2701 0.00%
2020-11-17 0 0.280 0.270 0.280 0.270 0.280 65,000 17,975 0.2765 0.275 0.265 0.275 0.265 0.275 66,162 0.2717 1.82%
2020-11-16 0 0.275 0.265 0.275 0.265 0.275 650,000 176,700 0.2718 0.270 0.260 0.270 0.260 0.270 661,622 0.2671 0.00%
2020-11-13 0 0.275 0.270 0.280 0.265 0.275 1,210,000 328,200 0.2712 0.270 0.265 0.275 0.260 0.270 1,231,636 0.2665 -1.79%
2020-11-12 0 0.280 0.270 0.280 0.275 0.290 380,000 107,125 0.2819 0.275 0.265 0.275 0.270 0.285 386,795 0.2770 0.00%
2020-11-11 0 0.280 0.275 0.280 0.270 0.285 1,910,000 534,775 0.2800 0.275 0.270 0.275 0.265 0.280 1,944,152 0.2751 1.82%
2020-11-10 0 0.275 0.275 0.285 0.270 0.280 1,245,000 348,275 0.2797 0.270 0.270 0.280 0.265 0.275 1,267,262 0.2748 -3.51%
2020-11-09 0 0.285 0.270 0.285 0.270 0.285 1,790,000 486,925 0.2720 0.280 0.265 0.280 0.265 0.280 1,822,007 0.2672 3.64%
2020-11-06 0 0.275 0.270 0.275 0.270 0.275 210,000 57,625 0.2744 0.270 0.265 0.270 0.265 0.270 213,755 0.2696 0.00%
2020-11-05 0 0.275 0.270 0.275 0.265 0.275 765,000 209,175 0.2734 0.270 0.265 0.270 0.260 0.270 778,679 0.2686 0.00%
2020-11-04 0 0.275 0.270 0.275 0.270 0.275 1,280,000 351,000 0.2742 0.270 0.265 0.270 0.265 0.270 1,302,887 0.2694 -1.79%
2020-11-03 0 0.280 0.280 0.285 0.270 0.280 1,925,000 531,500 0.2761 0.275 0.275 0.280 0.265 0.275 1,959,420 0.2713 0.00%
2020-11-02 0 0.280 0.270 0.280 0.265 0.290 1,850,000 517,175 0.2796 0.275 0.265 0.275 0.260 0.285 1,883,079 0.2746 0.00%
2020-10-30 0 0.280 0.280 0.295 0.270 0.280 690,000 189,950 0.2753 0.275 0.275 0.290 0.265 0.275 702,338 0.2705 3.70%
2020-10-29 0 0.270 0.270 0.275 0.270 0.275 145,000 39,375 0.2716 0.265 0.265 0.270 0.265 0.270 147,593 0.2668 -1.82%
2020-10-28 0 0.275 0.270 0.275 0.270 0.275 105,000 28,375 0.2702 0.270 0.265 0.270 0.265 0.270 106,877 0.2655 1.85%
2020-10-27 0 0.270 0.270 0.275 0.270 0.280 220,000 60,725 0.2760 0.265 0.265 0.270 0.265 0.275 223,934 0.2712 -3.57%
2020-10-23 0 0.280 0.270 0.280 0.270 0.285 375,000 103,100 0.2749 0.275 0.265 0.275 0.265 0.280 381,705 0.2701 0.00%
2020-10-22 0 0.280 0.275 0.280 0.280 0.285 45,000 12,675 0.2817 0.275 0.270 0.275 0.275 0.280 45,805 0.2767 -1.75%
2020-10-21 0 0.285 0.285 0.290 0.280 0.290 425,000 122,550 0.2884 0.280 0.280 0.285 0.275 0.285 432,599 0.2833 3.64%
2020-10-20 0 0.275 0.275 0.285 0.275 0.275 135,000 37,125 0.2750 0.270 0.270 0.280 0.270 0.270 137,414 0.2702 0.00%
2020-10-19 0 0.275 0.275 0.280 0.275 0.280 460,000 127,300 0.2767 0.270 0.270 0.275 0.270 0.275 468,225 0.2719 0.00%
2020-10-16 0 0.275 0.265 0.275 0.265 0.285 3,200,000 867,450 0.2711 0.270 0.260 0.270 0.260 0.280 3,257,218 0.2663 0.00%
2020-10-15 0 0.275 0.270 0.295 0.275 0.295 145,000 40,700 0.2807 0.270 0.265 0.290 0.270 0.290 147,593 0.2758 -1.79%
2020-10-14 0 0.280 0.280 0.285 0.280 0.280 235,000 65,800 0.2800 0.275 0.275 0.280 0.275 0.275 239,202 0.2751 0.00%
2020-10-12 0 0.280 0.275 0.280 0.275 0.280 1,750,000 489,675 0.2798 0.275 0.270 0.275 0.270 0.275 1,781,291 0.2749 3.70%
2020-10-09 0 0.270 0.270 0.280 0.270 0.275 25,000 6,800 0.2720 0.265 0.265 0.275 0.265 0.270 25,447 0.2672 -1.82%
2020-10-08 0 0.275 0.270 0.275 0.270 0.275 85,000 23,325 0.2744 0.270 0.265 0.270 0.265 0.270 86,520 0.2696 0.00%
2020-10-07 0 0.275 0.270 0.280 0.265 0.275 630,000 168,700 0.2678 0.270 0.265 0.275 0.260 0.270 641,265 0.2631 0.00%
2020-10-06 0 0.275 0.275 0.285 0.275 0.280 635,000 177,775 0.2800 0.270 0.270 0.280 0.270 0.275 646,354 0.2750 1.85%
2020-10-05 0 0.270 0.270 0.280 0.265 0.275 1,125,000 305,225 0.2713 0.265 0.265 0.275 0.260 0.270 1,145,116 0.2665 -5.26%
2020-09-30 0 0.285 0.270 0.285 0.270 0.285 3,025,000 840,525 0.2779 0.280 0.265 0.280 0.265 0.280 3,079,089 0.2730 -3.39%
2020-09-29 0 0.295 0.280 0.295 0.285 0.295 875,000 255,675 0.2922 0.290 0.275 0.290 0.280 0.290 890,646 0.2871 5.36%
2020-09-28 0 0.280 0.265 0.285 0.265 0.280 95,000 26,375 0.2776 0.275 0.260 0.280 0.260 0.275 96,699 0.2728 1.82%
2020-09-25 0 0.275 0.275 0.285 0.265 0.275 610,000 164,375 0.2695 0.270 0.270 0.280 0.260 0.270 620,907 0.2647 0.00%
2020-09-24 0 0.275 0.270 0.285 0.270 0.285 1,140,000 316,800 0.2779 0.270 0.265 0.280 0.265 0.280 1,160,384 0.2730 -5.17%
2020-09-23 0 0.290 0.285 0.290 0.290 0.300 1,130,000 328,225 0.2905 0.285 0.280 0.285 0.285 0.295 1,150,205 0.2854 -1.69%
2020-09-22 0 0.295 0.285 0.295 0.280 0.295 275,000 77,900 0.2833 0.290 0.280 0.290 0.275 0.290 279,917 0.2783 3.51%
2020-09-21 0 0.285 0.285 0.300 0.280 0.290 520,000 147,700 0.2840 0.280 0.280 0.295 0.275 0.285 529,298 0.2790 -1.72%
2020-09-18 0 0.290 0.285 0.290 0.285 0.290 1,540,000 444,300 0.2885 0.285 0.280 0.285 0.280 0.285 1,567,536 0.2834 0.00%
2020-09-17 0 0.290 0.285 0.290 0.290 0.290 945,000 274,050 0.2900 0.285 0.280 0.285 0.285 0.285 961,897 0.2849 0.00%
2020-09-16 0 0.290 0.290 0.295 0.290 0.295 320,000 93,500 0.2922 0.285 0.285 0.290 0.285 0.290 325,722 0.2871 -1.69%
2020-09-15 0 0.295 0.295 0.300 0.295 0.295 455,000 134,225 0.2950 0.290 0.290 0.295 0.290 0.290 463,136 0.2898 0.00%
2020-09-14 0 0.295 0.295 0.300 0.295 0.300 520,000 153,425 0.2950 0.290 0.290 0.295 0.290 0.295 529,298 0.2899 -1.67%
2020-09-11 0 0.300 0.295 0.300 0.295 0.305 175,000 52,750 0.3014 0.295 0.290 0.295 0.290 0.300 178,129 0.2961 1.69%
2020-09-10 0 0.295 0.295 0.300 0.295 0.295 290,266 85,623 0.2950 0.290 0.290 0.295 0.290 0.290 295,456 0.2898 -3.28%
2020-09-09 0 0.305 0.295 0.305 0.295 0.305 1,250,000 376,250 0.3010 0.300 0.290 0.300 0.290 0.300 1,272,351 0.2957 1.67%
2020-09-08 0 0.300 0.295 0.300 0.295 0.300 525,000 155,275 0.2958 0.295 0.290 0.295 0.290 0.295 534,387 0.2906 0.00%
2020-09-07 0 0.300 0.300 0.305 0.300 0.300 1,225,000 367,600 0.3001 0.295 0.295 0.300 0.295 0.295 1,246,904 0.2948 -3.23%
2020-09-04 0 0.310 0.295 0.310 0.290 0.310 500,000 147,325 0.2947 0.305 0.290 0.305 0.285 0.305 508,940 0.2895 3.33%
2020-09-03 0 0.300 0.295 0.300 0.300 0.305 545,000 165,025 0.3028 0.295 0.290 0.295 0.295 0.300 554,745 0.2975 0.00%
2020-09-02 0 0.300 0.295 0.300 0.290 0.300 1,910,000 566,950 0.2968 0.295 0.290 0.295 0.285 0.295 1,944,152 0.2916 -3.23%
2020-09-01 0 0.310 0.300 0.310 0.295 0.310 1,710,000 514,200 0.3007 0.305 0.295 0.305 0.290 0.305 1,740,576 0.2954 6.90%
2020-08-31 0 0.290 0.290 0.295 0.285 0.315 4,130,000 1,219,025 0.2952 0.285 0.285 0.290 0.280 0.309 4,203,847 0.2900 -7.94%
2020-08-28 0 0.315 0.310 0.315 0.305 0.315 790,000 245,550 0.3108 0.309 0.305 0.309 0.300 0.309 804,126 0.3054 1.61%
2020-08-27 0 0.310 0.305 0.310 0.300 0.315 1,355,000 417,925 0.3084 0.305 0.300 0.305 0.295 0.309 1,379,228 0.3030 0.00%
2020-08-26 0 0.310 0.310 0.315 0.310 0.325 1,790,000 558,625 0.3121 0.305 0.305 0.309 0.305 0.319 1,822,007 0.3066 -4.62%
2020-08-25 0 0.325 0.315 0.325 0.320 0.330 1,110,000 360,250 0.3245 0.319 0.309 0.319 0.314 0.324 1,129,848 0.3188 0.00%
2020-08-24 0 0.325 0.315 0.325 0.315 0.325 420,000 135,075 0.3216 0.319 0.309 0.319 0.309 0.319 427,510 0.3160 -1.52%
2020-08-21 0 0.330 0.320 0.330 0.320 0.330 2,030,000 657,175 0.3237 0.324 0.314 0.324 0.314 0.324 2,066,298 0.3180 4.76%
2020-08-20 0 0.315 0.310 0.315 0.310 0.320 520,000 162,950 0.3134 0.309 0.305 0.309 0.305 0.314 529,298 0.3079 -1.56%
2020-08-19 0 0.320 0.315 0.330 0.315 0.335 610,000 196,350 0.3219 0.314 0.309 0.324 0.309 0.329 620,907 0.3162 -3.03%
2020-08-18 0 0.330 0.320 0.330 0.310 0.340 1,250,000 400,800 0.3206 0.324 0.314 0.324 0.305 0.334 1,272,351 0.3150 3.13%
2020-08-17 0 0.320 0.315 0.320 0.295 0.340 2,810,000 871,675 0.3102 0.314 0.309 0.314 0.290 0.334 2,860,245 0.3048 3.23%
2020-08-14 0 0.310 0.310 0.335 0.310 0.330 2,585,000 829,550 0.3209 0.305 0.305 0.329 0.305 0.324 2,631,222 0.3153 -8.82%
2020-08-13 0 0.340 0.335 0.340 0.335 0.340 455,000 153,100 0.3365 0.334 0.329 0.334 0.329 0.334 463,136 0.3306 1.49%
2020-08-12 0 0.335 0.335 0.340 0.330 0.360 4,990,000 1,725,675 0.3458 0.329 0.329 0.334 0.324 0.354 5,079,225 0.3398 1.52%
2020-08-11 0 0.330 0.325 0.340 0.325 0.340 875,000 288,150 0.3293 0.324 0.319 0.334 0.319 0.334 890,646 0.3235 -2.94%
2020-08-10 0 0.340 0.335 0.340 0.340 0.340 270,000 91,800 0.3400 0.334 0.329 0.334 0.334 0.334 274,828 0.3340 0.00%
2020-08-07 0 0.340 0.340 0.345 0.340 0.345 1,055,000 363,875 0.3449 0.334 0.334 0.339 0.334 0.339 1,073,864 0.3388 -1.45%
2020-08-06 0 0.345 0.340 0.345 0.330 0.345 1,210,000 412,200 0.3407 0.339 0.334 0.339 0.324 0.339 1,231,636 0.3347 1.47%
2020-08-05 0 0.340 0.335 0.340 0.335 0.340 1,115,000 378,150 0.3391 0.334 0.329 0.334 0.329 0.334 1,134,937 0.3332 0.00%
2020-08-04 0 0.340 0.335 0.340 0.325 0.345 2,835,000 952,775 0.3361 0.334 0.329 0.334 0.319 0.339 2,885,692 0.3302 4.62%
2020-08-03 0 0.325 0.315 0.325 0.325 0.330 120,000 39,025 0.3252 0.319 0.309 0.319 0.319 0.324 122,146 0.3195 0.00%
2020-07-31 0 0.325 0.320 0.325 0.320 0.325 600,000 193,450 0.3224 0.319 0.314 0.319 0.314 0.319 610,728 0.3168 0.00%
2020-07-30 0 0.325 0.305 0.325 0.305 0.325 1,175,000 369,225 0.3142 0.319 0.300 0.319 0.300 0.319 1,196,010 0.3087 4.84%
2020-07-29 0 0.310 0.305 0.315 0.305 0.310 375,000 114,900 0.3064 0.305 0.300 0.309 0.300 0.305 381,705 0.3010 0.00%
2020-07-28 0 0.310 0.310 0.315 0.305 0.310 285,000 88,200 0.3095 0.305 0.305 0.309 0.300 0.305 290,096 0.3040 -1.59%
2020-07-27 0 0.315 0.310 0.320 0.305 0.315 320,000 98,350 0.3073 0.309 0.305 0.314 0.300 0.309 325,722 0.3019 1.61%
2020-07-24 0 0.310 0.300 0.310 0.300 0.320 1,250,000 386,475 0.3092 0.305 0.295 0.305 0.295 0.314 1,272,351 0.3037 -3.12%
2020-07-23 0 0.320 0.310 0.320 0.305 0.320 2,245,000 708,875 0.3158 0.314 0.305 0.314 0.300 0.314 2,285,142 0.3102 6.67%
2020-07-22 0 0.300 0.300 0.310 0.300 0.315 1,990,000 613,825 0.3085 0.295 0.295 0.305 0.295 0.309 2,025,583 0.3030 1.69%
2020-07-21 0 0.295 0.295 0.300 0.295 0.300 105,000 31,475 0.2998 0.290 0.290 0.295 0.290 0.295 106,877 0.2945 -1.67%
2020-07-20 0 0.300 0.300 0.305 0.300 0.315 1,635,000 497,650 0.3044 0.295 0.295 0.300 0.295 0.309 1,664,235 0.2990 1.69%
2020-07-17 0 0.295 0.295 0.310 0.295 0.300 65,000 19,425 0.2988 0.290 0.290 0.305 0.290 0.295 66,162 0.2936 -1.67%
2020-07-16 0 0.300 0.295 0.300 0.290 0.315 2,400,000 723,175 0.3013 0.295 0.290 0.295 0.285 0.309 2,442,914 0.2960 1.69%
2020-07-15 0 0.295 0.295 0.300 0.285 0.300 2,030,000 590,325 0.2908 0.290 0.290 0.295 0.280 0.295 2,066,298 0.2857 0.00%
2020-07-14 0 0.295 0.295 0.300 0.290 0.295 95,000 28,000 0.2947 0.290 0.290 0.295 0.285 0.290 96,699 0.2896 0.00%
2020-07-13 0 0.295 0.290 0.295 0.290 0.295 870,000 254,575 0.2926 0.290 0.285 0.290 0.285 0.290 885,556 0.2875 0.00%
2020-07-10 0 0.295 0.295 0.300 0.290 0.300 755,000 222,950 0.2953 0.290 0.290 0.295 0.285 0.295 768,500 0.2901 -1.67%
2020-07-09 0 0.300 0.300 0.305 0.285 0.310 1,860,000 554,225 0.2980 0.295 0.295 0.300 0.280 0.305 1,893,258 0.2927 5.26%
2020-07-08 0 0.285 0.285 0.295 0.280 0.300 1,600,000 456,975 0.2856 0.280 0.280 0.290 0.275 0.295 1,628,609 0.2806 -3.39%
2020-07-07 0 0.295 0.290 0.295 0.295 0.300 1,405,000 418,325 0.2977 0.290 0.285 0.290 0.290 0.295 1,430,122 0.2925 -1.67%
2020-07-06 0 0.300 0.300 0.305 0.290 0.305 1,720,000 512,675 0.2981 0.295 0.295 0.300 0.285 0.300 1,750,755 0.2928 3.45%
2020-07-03 0 0.290 0.290 0.295 0.285 0.300 525,000 153,800 0.2930 0.285 0.285 0.290 0.280 0.295 534,387 0.2878 0.00%
2020-07-02 0 0.290 0.295 0.300 0.290 0.310 825,000 249,250 0.3021 0.285 0.290 0.295 0.285 0.305 839,752 0.2968 -3.33%
2020-06-30 0 0.300 0.290 0.300 0.290 0.305 265,000 78,000 0.2943 0.295 0.285 0.295 0.285 0.300 269,738 0.2892 1.69%
2020-06-29 0 0.295 0.280 0.295 0.280 0.295 1,365,000 398,200 0.2917 0.290 0.275 0.290 0.275 0.290 1,389,407 0.2866 0.00%
2020-06-26 0 0.295 0.290 0.295 0.265 0.315 4,140,000 1,172,700 0.2833 0.290 0.285 0.290 0.260 0.309 4,214,026 0.2783 11.32%
2020-06-24 0 0.265 0.260 0.275 0.260 0.270 740,183 195,593 0.2642 0.260 0.255 0.270 0.255 0.265 753,418 0.2596 -1.85%
2020-06-23 0 0.270 0.265 0.270 0.270 0.270 345,000 93,150 0.2700 0.265 0.260 0.265 0.265 0.265 351,169 0.2653 1.89%
2020-06-22 0 0.265 0.265 0.270 0.265 0.270 830,000 223,425 0.2692 0.260 0.260 0.265 0.260 0.265 844,841 0.2645 1.92%
2020-06-19 0 0.270 0.270 0.275 0.270 0.280 880,000 238,450 0.2710 0.255 0.255 0.260 0.255 0.265 930,186 0.2563 -1.82%
2020-06-18 0 0.275 0.275 0.280 0.270 0.275 1,060,000 290,350 0.2739 0.260 0.260 0.265 0.255 0.260 1,120,452 0.2591 0.00%
2020-06-17 0 0.275 0.275 0.280 0.275 0.280 455,000 126,925 0.2790 0.260 0.260 0.265 0.260 0.265 480,949 0.2639 -1.79%
2020-06-16 0 0.280 0.275 0.280 0.275 0.280 435,000 120,775 0.2776 0.265 0.260 0.265 0.260 0.265 459,808 0.2627 1.82%
2020-06-15 0 0.275 0.270 0.275 0.270 0.275 395,000 107,025 0.2709 0.260 0.255 0.260 0.255 0.260 417,527 0.2563 -1.79%
2020-06-12 0 0.280 0.270 0.280 0.270 0.280 90,000 24,725 0.2747 0.265 0.255 0.265 0.255 0.265 95,133 0.2599 1.82%
2020-06-11 0 0.275 0.270 0.275 0.270 0.275 340,000 91,925 0.2704 0.260 0.255 0.260 0.255 0.260 359,390 0.2558 0.00%
2020-06-10 0 0.275 0.270 0.275 0.270 0.275 260,000 70,650 0.2717 0.260 0.255 0.260 0.255 0.260 274,828 0.2571 0.00%
2020-06-09 0 0.275 0.270 0.280 0.270 0.275 570,000 155,750 0.2732 0.260 0.255 0.265 0.255 0.260 602,507 0.2585 0.00%
2020-06-08 0 0.275 0.270 0.275 0.270 0.280 440,050 121,214 0.2755 0.260 0.255 0.260 0.255 0.265 465,146 0.2606 0.00%
2020-06-05 0 0.275 0.270 0.275 0.275 0.275 30,000 8,250 0.2750 0.260 0.255 0.260 0.260 0.260 31,711 0.2602 0.00%
2020-06-04 0 0.275 0.270 0.275 0.270 0.280 675,000 187,400 0.2776 0.260 0.255 0.260 0.255 0.265 713,495 0.2627 0.00%
2020-06-03 0 0.275 0.275 0.280 0.270 0.270 90,000 24,300 0.2700 0.260 0.260 0.265 0.255 0.255 95,133 0.2554 0.00%
2020-06-02 0 0.275 0.275 0.280 0.270 0.280 580,000 159,550 0.2751 0.260 0.260 0.265 0.255 0.265 613,077 0.2602 3.77%
2020-06-01 0 0.265 0.265 0.275 0.265 0.270 135,000 36,100 0.2674 0.251 0.251 0.260 0.251 0.255 142,699 0.2530 1.92%
2020-05-29 0 0.260 0.260 0.275 0.260 0.275 1,040,000 271,975 0.2615 0.246 0.246 0.260 0.246 0.260 1,099,311 0.2474 -3.70%
2020-05-28 0 0.270 0.265 0.275 0.270 0.275 315,000 85,425 0.2712 0.255 0.251 0.260 0.255 0.260 332,964 0.2566 -3.57%
2020-05-27 0 0.280 0.270 0.280 0.275 0.280 100,000 27,525 0.2753 0.265 0.255 0.265 0.260 0.265 105,703 0.2604 1.82%
2020-05-26 0 0.275 0.270 0.275 0.270 0.280 1,135,000 311,000 0.2740 0.260 0.255 0.260 0.255 0.265 1,199,729 0.2592 -1.79%
2020-05-25 0 0.280 0.275 0.280 0.260 0.280 705,000 190,300 0.2699 0.265 0.260 0.265 0.246 0.265 745,206 0.2554 5.66%
2020-05-22 0 0.265 0.265 0.270 0.260 0.265 345,000 90,050 0.2610 0.251 0.251 0.255 0.246 0.251 364,675 0.2469 0.00%
2020-05-21 0 0.265 0.265 0.270 0.265 0.265 15,000 3,975 0.2650 0.251 0.251 0.255 0.251 0.251 15,855 0.2507 -1.85%
2020-05-20 0 0.270 0.265 0.270 0.265 0.270 75,000 20,000 0.2667 0.255 0.251 0.255 0.251 0.255 79,277 0.2523 0.00%
2020-05-19 0 0.270 0.265 0.270 0.265 0.275 210,000 56,225 0.2677 0.255 0.251 0.255 0.251 0.260 221,976 0.2533 -1.82%
2020-05-18 0 0.275 0.265 0.275 0.260 0.275 255,000 67,725 0.2656 0.260 0.251 0.260 0.246 0.260 269,543 0.2513 5.77%
2020-05-15 0 0.260 0.260 0.265 0.260 0.270 830,000 220,250 0.2654 0.246 0.246 0.251 0.246 0.255 877,335 0.2510 -1.89%
2020-05-14 0 0.265 0.265 0.270 0.260 0.275 925,000 247,325 0.2674 0.251 0.251 0.255 0.246 0.260 977,753 0.2530 -5.36%
2020-05-13 0 0.280 0.275 0.280 0.275 0.280 285,000 78,425 0.2752 0.265 0.260 0.265 0.260 0.265 301,254 0.2603 -1.75%
2020-05-12 0 0.285 0.275 0.285 0.280 0.285 955,000 267,625 0.2802 0.270 0.260 0.270 0.265 0.270 1,009,464 0.2651 3.64%
2020-05-11 0 0.275 0.275 0.280 0.270 0.280 245,000 66,950 0.2733 0.260 0.260 0.265 0.255 0.265 258,972 0.2585 1.85%
2020-05-08 0 0.270 0.270 0.280 0.270 0.275 515,000 140,400 0.2726 0.255 0.255 0.265 0.255 0.260 544,370 0.2579 -1.82%
2020-05-07 0 0.275 0.275 0.280 0.265 0.285 280,000 75,350 0.2691 0.260 0.260 0.265 0.251 0.270 295,968 0.2546 0.00%
2020-05-06 0 0.275 0.265 0.275 0.270 0.280 145,000 39,800 0.2745 0.260 0.251 0.260 0.255 0.265 153,269 0.2597 1.85%
2020-05-05 0 0.270 0.270 0.280 0.265 0.280 1,590,000 439,525 0.2764 0.255 0.255 0.265 0.251 0.265 1,680,678 0.2615 1.89%
2020-05-04 0 0.265 0.260 0.265 0.250 0.265 6,055,000 1,559,400 0.2575 0.251 0.246 0.251 0.237 0.251 6,400,317 0.2436 3.92%
2020-04-29 0 0.255 0.250 0.255 0.255 0.260 285,000 72,900 0.2558 0.241 0.237 0.241 0.241 0.246 301,254 0.2420 -3.77%
2020-04-28 0 0.265 0.245 0.265 0.260 0.270 865,000 229,300 0.2651 0.251 0.232 0.251 0.246 0.255 914,331 0.2508 -1.85%
2020-04-27 0 0.270 0.245 0.270 0.250 0.270 1,125,000 295,150 0.2624 0.255 0.232 0.255 0.237 0.255 1,189,159 0.2482 10.20%
2020-04-24 0 0.245 0.241 0.246 0.245 0.265 760,000 186,645 0.2456 0.232 0.228 0.233 0.232 0.251 803,343 0.2323 0.00%
2020-04-23 0 0.245 0.242 0.245 0.241 0.245 390,000 95,465 0.2448 0.232 0.229 0.232 0.228 0.232 412,242 0.2316 0.00%
2020-04-22 0 0.245 0.239 0.245 0.236 0.245 1,600,000 388,305 0.2427 0.232 0.226 0.232 0.223 0.232 1,691,248 0.2296 0.41%
2020-04-21 0 0.244 0.242 0.244 0.242 0.245 300,000 72,760 0.2425 0.231 0.229 0.231 0.229 0.232 317,109 0.2294 -0.41%
2020-04-20 0 0.245 0.245 0.249 0.245 0.255 3,770,000 938,060 0.2488 0.232 0.232 0.236 0.232 0.241 3,985,003 0.2354 -5.77%
2020-04-17 0 0.260 0.255 0.265 0.250 0.270 4,590,000 1,171,750 0.2553 0.246 0.241 0.251 0.237 0.255 4,851,768 0.2415 0.00%
2020-04-16 0 0.260 0.255 0.260 0.250 0.270 5,185,000 1,334,600 0.2574 0.246 0.241 0.246 0.237 0.255 5,480,701 0.2435 -7.14%
2020-04-15 0 0.280 0.280 0.285 0.255 0.285 5,480,000 1,451,450 0.2649 0.265 0.265 0.270 0.241 0.270 5,792,524 0.2506 9.80%
2020-04-14 0 0.255 0.249 0.255 0.245 0.260 1,100,000 272,700 0.2479 0.241 0.236 0.241 0.232 0.246 1,162,733 0.2345 6.25%
2020-04-09 0 0.240 0.239 0.240 0.239 0.240 3,500,000 839,935 0.2400 0.227 0.226 0.227 0.226 0.227 3,699,605 0.2270 0.42%
2020-04-08 0 0.239 0.235 0.239 0.234 0.240 1,310,000 313,765 0.2395 0.226 0.222 0.226 0.221 0.227 1,384,709 0.2266 -0.42%
2020-04-07 0 0.240 0.238 0.240 0.240 0.240 625,000 150,000 0.2400 0.227 0.225 0.227 0.227 0.227 660,644 0.2271 0.00%
2020-04-06 0 0.240 0.239 0.240 0.235 0.240 395,000 94,425 0.2391 0.227 0.226 0.227 0.222 0.227 417,527 0.2262 -3.61%
2020-04-03 0 0.249 0.240 0.249 0.249 0.250 50,000 12,490 0.2498 0.236 0.227 0.236 0.236 0.237 52,851 0.2363 4.18%
2020-04-02 0 0.239 0.239 0.255 - - 0 0 - 0.226 0.226 0.241 - - 0 - 0.00%
2020-04-01 0 0.239 0.237 0.255 0.231 0.239 110,000 26,110 0.2374 0.226 0.224 0.241 0.219 0.226 116,273 0.2246 0.42%
2020-03-31 0 0.238 0.230 0.238 0.230 0.246 1,360,000 326,370 0.2400 0.225 0.218 0.225 0.218 0.233 1,437,561 0.2270 -1.65%
2020-03-30 0 0.242 0.242 0.265 0.240 0.240 55,000 13,200 0.2400 0.229 0.229 0.251 0.227 0.227 58,137 0.2271 0.83%
2020-03-27 0 0.240 0.235 0.240 0.230 0.241 345,000 81,310 0.2357 0.227 0.222 0.227 0.218 0.228 364,675 0.2230 -1.23%
2020-03-26 0 0.243 0.242 0.255 0.240 0.260 1,195,000 301,675 0.2524 0.230 0.229 0.241 0.227 0.246 1,263,151 0.2388 -2.80%
2020-03-25 0 0.250 0.250 0.260 0.240 0.250 565,000 136,250 0.2412 0.237 0.237 0.246 0.227 0.237 597,222 0.2281 10.62%
2020-03-24 0 0.226 0.221 0.236 0.222 0.226 1,215,000 274,230 0.2257 0.214 0.209 0.223 0.210 0.214 1,284,291 0.2135 1.80%
2020-03-23 0 0.222 0.222 0.237 0.222 0.240 1,855,000 435,545 0.2348 0.210 0.210 0.224 0.210 0.227 1,960,791 0.2221 -4.31%
2020-03-20 0 0.232 0.229 0.232 0.221 0.235 1,245,000 287,060 0.2306 0.219 0.217 0.219 0.209 0.222 1,316,002 0.2181 -1.28%
2020-03-19 0 0.235 0.230 0.240 0.222 0.240 2,100,000 482,785 0.2299 0.222 0.218 0.227 0.210 0.227 2,219,763 0.2175 -2.08%
2020-03-18 0 0.240 0.240 0.245 0.240 0.260 1,350,000 333,680 0.2472 0.227 0.227 0.232 0.227 0.246 1,426,990 0.2338 -2.44%
2020-03-17 0 0.246 0.239 0.246 0.236 0.246 2,105,000 508,320 0.2415 0.233 0.226 0.233 0.223 0.233 2,225,048 0.2285 0.41%
2020-03-16 0 0.245 0.245 0.248 0.245 0.280 4,860,000 1,236,205 0.2544 0.232 0.232 0.235 0.232 0.265 5,137,166 0.2406 -5.77%
2020-03-13 0 0.260 0.250 0.260 0.240 0.260 2,600,000 649,575 0.2498 0.246 0.237 0.246 0.227 0.246 2,748,278 0.2364 0.00%
2020-03-12 0 0.260 0.255 0.265 0.255 0.265 1,765,000 456,775 0.2588 0.246 0.241 0.251 0.241 0.251 1,865,658 0.2448 -5.45%
2020-03-11 0 0.275 0.270 0.280 - - 0 0 - 0.260 0.255 0.265 - - 0 - 0.00%
2020-03-10 0 0.275 0.270 0.280 0.260 0.285 1,310,000 359,450 0.2744 0.260 0.255 0.265 0.246 0.270 1,384,709 0.2596 3.77%
2020-03-09 0 0.265 0.260 0.270 0.260 0.270 655,000 171,450 0.2618 0.251 0.246 0.255 0.246 0.255 692,355 0.2476 -1.85%
2020-03-06 0 0.270 0.265 0.270 0.270 0.275 1,045,000 282,450 0.2703 0.255 0.251 0.255 0.255 0.260 1,104,596 0.2557 -1.82%
2020-03-05 0 0.275 0.275 0.280 0.270 0.285 1,845,000 503,275 0.2728 0.260 0.260 0.265 0.255 0.270 1,950,220 0.2581 -1.79%
2020-03-04 0 0.280 0.270 0.280 0.270 0.280 195,000 53,050 0.2721 0.265 0.255 0.265 0.255 0.265 206,121 0.2574 3.70%
2020-03-03 0 0.270 0.270 0.275 0.270 0.300 2,910,000 804,375 0.2764 0.255 0.255 0.260 0.255 0.284 3,075,957 0.2615 1.89%
2020-03-02 0 0.265 0.265 0.270 0.265 0.265 50,000 13,250 0.2650 0.251 0.251 0.255 0.251 0.251 52,851 0.2507 0.00%
2020-02-28 0 0.265 0.260 0.270 0.250 0.270 3,405,000 881,875 0.2590 0.251 0.246 0.255 0.237 0.255 3,599,187 0.2450 -1.85%
2020-02-27 0 0.270 0.265 0.270 0.265 0.275 5,095,000 1,373,150 0.2695 0.255 0.251 0.255 0.251 0.260 5,385,568 0.2550 -3.57%
2020-02-26 0 0.280 0.275 0.280 0.275 0.280 475,000 131,050 0.2759 0.265 0.260 0.265 0.260 0.265 502,089 0.2610 0.00%
2020-02-25 0 0.280 0.275 0.280 0.265 0.280 4,225,000 1,154,000 0.2731 0.265 0.260 0.265 0.251 0.265 4,465,952 0.2584 0.00%
2020-02-24 0 0.280 0.275 0.280 0.280 0.285 4,080,000 1,145,675 0.2808 0.265 0.260 0.265 0.265 0.270 4,312,682 0.2657 -1.75%
2020-02-21 0 0.285 0.280 0.285 0.280 0.285 1,560,000 437,350 0.2804 0.270 0.265 0.270 0.265 0.270 1,648,967 0.2652 1.79%
2020-02-20 0 0.280 0.280 0.285 0.280 0.285 1,540,000 432,125 0.2806 0.265 0.265 0.270 0.265 0.270 1,627,826 0.2655 0.00%
2020-02-19 0 0.280 0.280 0.285 0.280 0.285 2,980,000 835,900 0.2805 0.265 0.265 0.270 0.265 0.270 3,149,949 0.2654 0.00%
2020-02-18 0 0.280 0.275 0.285 0.280 0.290 2,160,000 608,275 0.2816 0.265 0.260 0.270 0.265 0.274 2,283,185 0.2664 0.00%
2020-02-17 0 0.280 0.280 0.285 0.280 0.285 765,000 214,525 0.2804 0.265 0.265 0.270 0.265 0.270 808,628 0.2653 0.00%
2020-02-14 0 0.280 0.280 0.285 0.275 0.285 2,140,000 606,850 0.2836 0.265 0.265 0.270 0.260 0.270 2,262,044 0.2683 1.82%
2020-02-13 0 0.275 0.275 0.280 0.275 0.285 3,360,000 935,750 0.2785 0.260 0.260 0.265 0.260 0.270 3,551,621 0.2635 -1.79%
2020-02-12 0 0.280 0.280 0.285 0.280 0.285 1,830,000 512,900 0.2803 0.265 0.265 0.270 0.265 0.270 1,934,365 0.2652 -1.75%
2020-02-11 0 0.285 0.280 0.285 0.275 0.285 1,315,000 364,525 0.2772 0.270 0.265 0.270 0.260 0.270 1,389,994 0.2622 3.64%
2020-02-10 0 0.275 0.270 0.280 0.275 0.285 1,945,000 540,075 0.2777 0.260 0.255 0.265 0.260 0.270 2,055,923 0.2627 -1.79%
2020-02-07 0 0.280 0.270 0.285 0.280 0.295 480,000 138,000 0.2875 0.265 0.255 0.270 0.265 0.279 507,374 0.2720 0.00%
2020-02-06 0 0.280 0.275 0.285 0.280 0.285 1,310,000 367,850 0.2808 0.265 0.260 0.270 0.265 0.270 1,384,709 0.2657 0.00%
2020-02-05 0 0.280 0.275 0.280 0.280 0.290 3,120,000 882,725 0.2829 0.265 0.260 0.265 0.265 0.274 3,297,934 0.2677 0.00%
2020-02-04 0 0.280 0.275 0.285 0.280 0.285 2,120,000 597,475 0.2818 0.265 0.260 0.270 0.265 0.270 2,240,904 0.2666 1.82%
2020-02-03 0 0.275 0.270 0.275 0.270 0.275 295,000 79,900 0.2708 0.260 0.255 0.260 0.255 0.260 311,824 0.2562 1.85%
2020-01-31 0 0.270 0.270 0.275 0.270 0.290 1,455,000 403,750 0.2775 0.255 0.255 0.260 0.255 0.274 1,537,979 0.2625 0.00%
2020-01-30 0 0.270 0.265 0.270 0.270 0.285 1,805,000 504,125 0.2793 0.255 0.251 0.255 0.255 0.270 1,907,939 0.2642 -5.26%
2020-01-29 0 0.285 0.280 0.290 0.280 0.295 1,080,000 311,350 0.2883 0.270 0.265 0.274 0.265 0.279 1,141,592 0.2727 -6.56%
2020-01-24 0 0.305 0.295 0.305 0.295 0.305 15,000 4,475 0.2983 0.289 0.279 0.289 0.279 0.289 15,855 0.2822 1.67%
2020-01-23 0 0.300 0.295 0.310 0.300 0.310 970,000 292,250 0.3013 0.284 0.279 0.293 0.284 0.293 1,025,319 0.2850 -3.23%
2020-01-22 0 0.310 0.300 0.310 - - 0 0 - 0.293 0.284 0.293 - - 0 - 0.00%
2020-01-21 0 0.310 0.305 0.310 0.290 0.315 1,860,000 558,650 0.3003 0.293 0.289 0.293 0.274 0.298 1,966,076 0.2841 0.00%
2020-01-20 0 0.310 0.305 0.315 0.310 0.320 1,240,000 387,575 0.3126 0.293 0.289 0.298 0.293 0.303 1,310,717 0.2957 -3.12%
2020-01-17 0 0.320 0.320 0.325 0.320 0.320 1,500,000 480,000 0.3200 0.303 0.303 0.307 0.303 0.303 1,585,545 0.3027 -1.54%
2020-01-16 0 0.325 0.320 0.330 0.325 0.330 865,000 283,050 0.3272 0.307 0.303 0.312 0.307 0.312 914,331 0.3096 0.00%
2020-01-15 0 0.325 0.325 0.330 0.325 0.325 45,000 14,625 0.3250 0.307 0.307 0.312 0.307 0.307 47,566 0.3075 -1.52%
2020-01-14 0 0.330 0.325 0.330 0.325 0.330 90,000 29,275 0.3253 0.312 0.307 0.312 0.307 0.312 95,133 0.3077 0.00%
2020-01-13 0 0.330 0.325 0.330 0.325 0.330 235,000 76,850 0.3270 0.312 0.307 0.312 0.307 0.312 248,402 0.3094 1.54%
2020-01-10 0 0.325 0.325 0.330 0.325 0.325 87,500 28,500 0.3257 0.307 0.307 0.312 0.307 0.307 92,490 0.3081 0.00%
2020-01-09 0 0.325 0.325 0.335 0.325 0.330 955,000 312,875 0.3276 0.307 0.307 0.317 0.307 0.312 1,009,464 0.3099 0.00%
2020-01-08 0 0.325 0.330 0.335 0.315 0.335 2,175,000 704,975 0.3241 0.307 0.312 0.317 0.298 0.317 2,299,040 0.3066 1.56%
2020-01-07 0 0.320 0.315 0.320 0.315 0.325 55,000 17,375 0.3159 0.303 0.298 0.303 0.298 0.307 58,137 0.2989 1.59%
2020-01-06 0 0.315 0.300 0.315 0.315 0.330 660,000 209,550 0.3175 0.298 0.284 0.298 0.298 0.312 697,640 0.3004 0.00%
2020-01-03 0 0.315 0.310 0.320 0.310 0.320 610,000 190,300 0.3120 0.298 0.293 0.303 0.293 0.303 644,788 0.2951 1.61%
2020-01-02 0 0.310 0.305 0.315 0.305 0.310 3,575,000 1,091,250 0.3052 0.293 0.289 0.298 0.289 0.293 3,778,882 0.2888 1.64%
2019-12-31 0 0.305 0.305 0.310 0.305 0.320 1,400,000 434,475 0.3103 0.289 0.289 0.293 0.289 0.303 1,479,842 0.2936 -3.17%
2019-12-30 0 0.315 0.300 0.315 0.290 0.315 1,320,000 394,725 0.2990 0.298 0.284 0.298 0.274 0.298 1,395,280 0.2829 3.28%
2019-12-27 0 0.305 0.295 0.310 0.290 0.315 2,390,000 709,825 0.2970 0.289 0.279 0.293 0.274 0.298 2,526,302 0.2810 0.00%
2019-12-24 0 0.305 0.295 0.310 0.295 0.305 120,000 36,400 0.3033 0.289 0.279 0.293 0.279 0.289 126,844 0.2870 -1.61%
2019-12-23 0 0.310 0.300 0.315 0.300 0.315 312,500 96,150 0.3077 0.293 0.284 0.298 0.284 0.298 330,322 0.2911 -3.12%
2019-12-20 0 0.320 0.310 0.320 0.290 0.320 2,690,000 817,850 0.3040 0.303 0.293 0.303 0.274 0.303 2,843,411 0.2876 6.67%
2019-12-19 0 0.300 0.290 0.300 0.290 0.300 500,000 147,300 0.2946 0.284 0.274 0.284 0.274 0.284 528,515 0.2787 0.00%
2019-12-18 0 0.300 0.295 0.305 0.290 0.305 500,000 150,000 0.3000 0.284 0.279 0.289 0.274 0.289 528,515 0.2838 1.69%
2019-12-17 0 0.295 0.295 0.300 0.295 0.300 445,000 132,225 0.2971 0.279 0.279 0.284 0.279 0.284 470,378 0.2811 -1.67%
2019-12-16 0 0.300 0.295 0.300 0.290 0.300 1,325,000 395,400 0.2984 0.284 0.279 0.284 0.274 0.284 1,400,565 0.2823 1.69%
2019-12-13 0 0.295 0.290 0.300 0.285 0.300 1,750,000 512,025 0.2926 0.279 0.274 0.284 0.270 0.284 1,849,802 0.2768 3.51%
2019-12-12 0 0.285 0.275 0.285 0.280 0.285 150,000 42,150 0.2810 0.270 0.260 0.270 0.265 0.270 158,554 0.2658 3.64%
2019-12-11 0 0.275 0.275 0.280 0.275 0.280 580,000 160,350 0.2765 0.260 0.260 0.265 0.260 0.265 613,077 0.2615 -1.79%
2019-12-10 0 0.280 0.280 0.290 0.280 0.280 160,000 44,800 0.2800 0.265 0.265 0.274 0.265 0.265 169,125 0.2649 -1.75%
2019-12-09 0 0.285 0.280 0.285 0.280 0.285 180,000 50,800 0.2822 0.270 0.265 0.270 0.265 0.270 190,265 0.2670 0.00%
2019-12-06 0 0.285 0.280 0.285 0.285 0.300 165,000 47,650 0.2888 0.270 0.265 0.270 0.270 0.284 174,410 0.2732 1.79%
2019-12-05 0 0.280 0.280 0.285 0.280 0.280 575,000 161,000 0.2800 0.265 0.265 0.270 0.265 0.265 607,792 0.2649 1.82%
2019-12-04 0 0.275 0.275 0.280 0.275 0.285 680,000 190,350 0.2799 0.260 0.260 0.265 0.260 0.270 718,780 0.2648 -1.79%
2019-12-03 0 0.280 0.280 0.285 0.280 0.285 405,000 114,450 0.2826 0.265 0.265 0.270 0.265 0.270 428,097 0.2673 -1.75%
2019-12-02 0 0.285 0.280 0.285 0.285 0.285 275,000 78,375 0.2850 0.270 0.265 0.270 0.270 0.270 290,683 0.2696 0.00%
2019-11-29 0 0.285 0.275 0.285 0.280 0.285 1,070,000 300,275 0.2806 0.270 0.260 0.270 0.265 0.270 1,131,022 0.2655 1.79%
2019-11-28 0 0.280 0.275 0.280 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2019-11-27 0 0.280 0.275 0.285 0.280 0.280 100,000 28,000 0.2800 0.265 0.260 0.270 0.265 0.265 105,703 0.2649 1.82%
2019-11-26 0 0.275 0.275 0.280 0.275 0.290 680,000 190,500 0.2801 0.260 0.260 0.265 0.260 0.274 718,780 0.2650 -3.51%
2019-11-25 0 0.285 0.275 0.290 0.270 0.285 405,000 113,300 0.2798 0.270 0.260 0.274 0.255 0.270 428,097 0.2647 1.79%
2019-11-22 0 0.280 0.275 0.280 0.270 0.280 380,000 105,750 0.2783 0.265 0.260 0.265 0.255 0.265 401,671 0.2633 1.82%
2019-11-21 0 0.275 0.270 0.275 0.275 0.275 110,000 30,250 0.2750 0.260 0.255 0.260 0.260 0.260 116,273 0.2602 -1.79%
2019-11-20 0 0.280 0.270 0.280 0.275 0.280 900,000 250,500 0.2783 0.265 0.255 0.265 0.260 0.265 951,327 0.2633 1.82%
2019-11-19 0 0.275 0.270 0.275 0.275 0.275 280,000 77,000 0.2750 0.260 0.255 0.260 0.260 0.260 295,968 0.2602 1.85%
2019-11-18 0 0.270 0.265 0.275 0.270 0.275 2,790,000 755,350 0.2707 0.255 0.251 0.260 0.255 0.260 2,949,114 0.2561 -1.82%
2019-11-15 0 0.275 0.270 0.275 0.270 0.280 340,000 93,525 0.2751 0.260 0.255 0.260 0.255 0.265 359,390 0.2602 -1.79%
2019-11-14 0 0.280 0.275 0.280 0.275 0.280 240,000 66,700 0.2779 0.265 0.260 0.265 0.260 0.265 253,687 0.2629 0.00%
2019-11-13 0 0.280 0.280 0.285 0.280 0.280 280,000 78,400 0.2800 0.265 0.265 0.270 0.265 0.265 295,968 0.2649 -1.75%
2019-11-12 0 0.285 0.285 0.290 0.285 0.290 30,000 8,650 0.2883 0.270 0.270 0.274 0.270 0.274 31,711 0.2728 0.00%
2019-11-11 0 0.285 0.285 0.290 0.285 0.290 1,120,000 323,700 0.2890 0.270 0.270 0.274 0.270 0.274 1,183,874 0.2734 -1.72%
2019-11-08 0 0.290 0.285 0.290 0.285 0.295 665,000 193,250 0.2906 0.274 0.270 0.274 0.270 0.279 702,925 0.2749 -1.69%
2019-11-07 0 0.295 0.290 0.295 0.290 0.295 125,000 36,600 0.2928 0.279 0.274 0.279 0.274 0.279 132,129 0.2770 1.72%
2019-11-06 0 0.290 0.290 0.295 0.290 0.290 130,000 37,700 0.2900 0.274 0.274 0.279 0.274 0.274 137,414 0.2744 0.00%
2019-11-05 0 0.290 0.290 0.295 0.280 0.290 830,000 240,125 0.2893 0.274 0.274 0.279 0.265 0.274 877,335 0.2737 1.75%
2019-11-04 0 0.285 0.280 0.285 0.280 0.285 450,000 127,250 0.2828 0.270 0.265 0.270 0.265 0.270 475,663 0.2675 1.79%
2019-11-01 0 0.280 0.280 0.285 0.275 0.295 4,750,000 1,333,775 0.2808 0.265 0.265 0.270 0.260 0.279 5,020,892 0.2656 -5.08%
2019-10-31 0 0.295 0.295 0.305 0.295 0.295 130,000 38,350 0.2950 0.279 0.279 0.289 0.279 0.279 137,414 0.2791 -1.67%
2019-10-30 0 0.300 0.300 0.305 0.300 0.300 260,000 78,000 0.3000 0.284 0.284 0.289 0.284 0.284 274,828 0.2838 1.69%
2019-10-29 0 0.295 0.290 0.300 0.295 0.300 330,000 97,750 0.2962 0.279 0.274 0.284 0.279 0.284 348,820 0.2802 0.00%
2019-10-28 0 0.295 0.295 0.305 0.295 0.305 830,000 249,875 0.3011 0.279 0.279 0.289 0.279 0.289 877,335 0.2848 0.00%
2019-10-25 0 0.295 0.295 0.300 - - 0 0 - 0.279 0.279 0.284 - - 0 - 0.00%
2019-10-24 0 0.295 0.290 0.295 0.290 0.295 110,000 32,300 0.2936 0.279 0.274 0.279 0.274 0.279 116,273 0.2778 1.72%
2019-10-23 0 0.290 0.290 0.295 0.290 0.295 305,000 89,600 0.2938 0.274 0.274 0.279 0.274 0.279 322,394 0.2779 -3.33%
2019-10-22 0 0.300 0.300 0.310 0.300 0.300 460,000 138,000 0.3000 0.284 0.284 0.293 0.284 0.284 486,234 0.2838 0.00%
2019-10-21 0 0.300 0.290 0.300 0.295 0.305 120,000 35,450 0.2954 0.284 0.274 0.284 0.279 0.289 126,844 0.2795 1.69%
2019-10-18 0 0.295 0.295 0.310 0.295 0.295 285,000 84,075 0.2950 0.279 0.279 0.293 0.279 0.279 301,254 0.2791 0.00%
2019-10-17 0 0.295 0.290 0.305 0.295 0.300 130,000 38,800 0.2985 0.279 0.274 0.289 0.279 0.284 137,414 0.2824 1.72%
2019-10-16 0 0.290 0.290 0.300 0.290 0.290 160,000 46,400 0.2900 0.274 0.274 0.284 0.274 0.274 169,125 0.2744 0.00%
2019-10-15 0 0.290 0.290 0.300 0.290 0.300 535,000 159,200 0.2976 0.274 0.274 0.284 0.274 0.284 565,511 0.2815 -3.33%
2019-10-14 0 0.300 0.290 0.300 0.300 0.300 155,000 46,500 0.3000 0.284 0.274 0.284 0.284 0.284 163,840 0.2838 3.45%
2019-10-11 0 0.290 0.285 0.300 0.290 0.290 530,000 153,700 0.2900 0.274 0.270 0.284 0.274 0.274 560,226 0.2744 -1.69%
2019-10-10 0 0.295 0.290 0.295 0.290 0.300 375,000 112,000 0.2987 0.279 0.274 0.279 0.274 0.284 396,386 0.2826 1.72%
2019-10-09 0 0.290 0.285 0.300 - - 0 0 - 0.274 0.270 0.284 - - 0 - 0.00%
2019-10-08 0 0.290 0.285 0.290 0.290 0.290 85,000 24,650 0.2900 0.274 0.270 0.274 0.274 0.274 89,848 0.2744 -3.33%
2019-10-04 0 0.300 0.285 0.300 0.300 0.310 90,000 27,500 0.3056 0.284 0.270 0.284 0.284 0.293 95,133 0.2891 -1.64%
2019-10-03 0 0.305 0.285 0.305 0.285 0.305 915,000 275,975 0.3016 0.289 0.270 0.289 0.270 0.289 967,182 0.2853 3.39%
2019-10-02 0 0.295 0.290 0.300 0.270 0.295 1,040,000 299,000 0.2875 0.279 0.274 0.284 0.255 0.279 1,099,311 0.2720 5.36%
2019-09-30 0 0.280 0.275 0.285 0.280 0.285 350,000 98,200 0.2806 0.265 0.260 0.270 0.265 0.270 369,960 0.2654 0.00%
2019-09-27 0 0.280 0.280 0.290 0.280 0.280 170,000 47,600 0.2800 0.265 0.265 0.274 0.265 0.265 179,695 0.2649 0.00%
2019-09-26 0 0.280 0.280 0.290 0.280 0.280 190,000 53,200 0.2800 0.265 0.265 0.274 0.265 0.265 200,836 0.2649 0.00%
2019-09-25 0 0.280 0.280 0.285 0.280 0.290 1,765,000 496,650 0.2814 0.265 0.265 0.270 0.265 0.274 1,865,658 0.2662 -3.45%
2019-09-24 0 0.290 0.285 0.290 0.285 0.290 205,000 58,950 0.2876 0.274 0.270 0.274 0.270 0.274 216,691 0.2720 1.75%
2019-09-23 0 0.285 0.280 0.285 0.280 0.290 2,120,000 599,900 0.2830 0.270 0.265 0.270 0.265 0.274 2,240,904 0.2677 -3.39%
2019-09-20 0 0.295 0.295 0.300 - - 0 0 - 0.279 0.279 0.284 - - 0 - 0.00%
2019-09-19 0 0.295 0.295 0.300 0.290 0.295 120,000 35,750 0.2979 0.279 0.279 0.284 0.274 0.279 126,844 0.2818 -3.28%
2019-09-18 0 0.305 0.295 0.305 0.300 0.305 645,000 194,250 0.3012 0.289 0.279 0.289 0.284 0.289 681,784 0.2849 5.17%
2019-09-17 0 0.290 0.290 0.300 - - 0 0 - 0.274 0.274 0.284 - - 0 - 0.00%
2019-09-16 0 0.290 0.290 0.300 0.290 0.290 30,000 8,700 0.2900 0.274 0.274 0.284 0.274 0.274 31,711 0.2744 -1.69%
2019-09-13 0 0.295 0.290 0.300 0.290 0.295 95,000 27,925 0.2939 0.279 0.274 0.284 0.274 0.279 100,418 0.2781 0.00%
2019-09-12 0 0.295 0.295 0.300 0.295 0.300 480,000 142,350 0.2966 0.279 0.279 0.284 0.279 0.284 507,374 0.2806 1.72%
2019-09-11 0 0.290 0.285 0.290 0.290 0.295 765,000 223,375 0.2920 0.274 0.270 0.274 0.274 0.279 808,628 0.2762 1.75%
2019-09-10 0 0.285 0.285 0.295 0.280 0.295 935,000 262,075 0.2803 0.270 0.270 0.279 0.265 0.279 988,323 0.2652 0.00%
2019-09-09 0 0.285 0.280 0.295 0.275 0.295 3,240,000 924,900 0.2855 0.270 0.265 0.279 0.260 0.279 3,424,777 0.2701 -5.00%
2019-09-06 0 0.300 0.295 0.300 0.270 0.320 2,765,000 819,325 0.2963 0.284 0.279 0.284 0.255 0.303 2,922,688 0.2803 -7.69%
2019-09-05 0 0.325 0.315 0.340 0.315 0.330 910,000 293,900 0.3230 0.307 0.298 0.322 0.298 0.312 961,897 0.3055 3.17%
2019-09-04 0 0.315 0.315 0.320 0.310 0.315 225,000 70,425 0.3130 0.298 0.298 0.303 0.293 0.298 237,832 0.2961 3.28%
2019-09-03 0 0.305 0.305 0.315 0.300 0.315 170,000 52,975 0.3116 0.289 0.289 0.298 0.284 0.298 179,695 0.2948 -1.61%
2019-09-02 0 0.310 0.300 0.310 0.315 0.320 265,000 83,775 0.3161 0.293 0.284 0.293 0.298 0.303 280,113 0.2991 -1.59%
2019-08-30 0 0.315 0.300 0.315 0.315 0.315 165,229 52,039 0.3150 0.298 0.284 0.298 0.298 0.298 174,652 0.2980 0.00%
2019-08-29 0 0.315 0.300 0.320 0.315 0.315 35,000 11,025 0.3150 0.298 0.284 0.303 0.298 0.298 36,996 0.2980 3.28%
2019-08-28 0 0.305 0.305 0.310 0.300 0.305 255,000 77,575 0.3042 0.289 0.289 0.293 0.284 0.289 269,543 0.2878 0.00%
2019-08-27 0 0.305 0.305 0.310 - - 0 0 - 0.289 0.289 0.293 - - 0 - 1.67%
2019-08-26 0 0.300 0.300 0.310 0.300 0.310 275,000 83,000 0.3018 0.284 0.284 0.293 0.284 0.293 290,683 0.2855 -4.76%
2019-08-23 0 0.315 0.315 0.325 0.315 0.330 420,000 135,450 0.3225 0.298 0.298 0.307 0.298 0.312 443,953 0.3051 -1.56%
2019-08-22 0 0.320 0.320 0.330 0.320 0.320 135,000 43,200 0.3200 0.303 0.303 0.312 0.303 0.303 142,699 0.3027 -1.54%
2019-08-21 0 0.325 0.325 0.330 0.325 0.330 220,000 72,000 0.3273 0.307 0.307 0.312 0.307 0.312 232,547 0.3096 0.00%
2019-08-20 0 0.325 0.320 0.330 0.315 0.335 565,000 182,600 0.3232 0.307 0.303 0.312 0.298 0.317 597,222 0.3057 1.56%
2019-08-19 0 0.320 0.315 0.325 0.320 0.330 284,727 92,790 0.3259 0.303 0.298 0.307 0.303 0.312 300,965 0.3083 -1.54%
2019-08-16 0 0.325 0.325 0.330 0.325 0.335 1,135,000 373,550 0.3291 0.307 0.307 0.312 0.307 0.317 1,199,729 0.3114 1.56%
2019-08-15 0 0.320 0.315 0.320 0.300 0.325 110,000 34,425 0.3130 0.303 0.298 0.303 0.284 0.307 116,273 0.2961 1.59%
2019-08-14 0 0.315 0.310 0.320 0.310 0.340 405,000 129,525 0.3198 0.298 0.293 0.303 0.293 0.322 428,097 0.3026 1.61%
2019-08-13 0 0.310 0.305 0.335 0.295 0.310 295,000 89,075 0.3019 0.293 0.289 0.317 0.279 0.293 311,824 0.2857 -3.12%
2019-08-12 0 0.320 0.305 0.320 0.310 0.370 2,925,000 982,000 0.3357 0.303 0.289 0.303 0.293 0.350 3,091,813 0.3176 10.34%
2019-08-09 0 0.290 0.290 0.310 0.290 0.290 25,000 7,250 0.2900 0.274 0.274 0.293 0.274 0.274 26,426 0.2744 1.75%
2019-08-08 0 0.285 0.280 0.290 0.270 0.290 280,000 79,525 0.2840 0.270 0.265 0.274 0.255 0.274 295,968 0.2687 0.00%
2019-08-07 0 0.285 0.285 0.300 0.280 0.295 395,000 113,200 0.2866 0.270 0.270 0.284 0.265 0.279 417,527 0.2711 5.56%
2019-08-06 0 0.270 0.270 0.280 0.260 0.280 435,000 119,000 0.2736 0.255 0.255 0.265 0.246 0.265 459,808 0.2588 -3.57%
2019-08-05 0 0.280 0.280 0.285 0.280 0.305 1,585,000 454,475 0.2867 0.265 0.265 0.270 0.265 0.289 1,675,393 0.2713 -9.68%
2019-08-02 0 0.310 0.305 0.315 0.310 0.315 925,000 286,800 0.3101 0.293 0.289 0.298 0.293 0.298 977,753 0.2933 -1.59%
2019-08-01 0 0.315 0.310 0.320 0.315 0.325 260,000 82,575 0.3176 0.298 0.293 0.303 0.298 0.307 274,828 0.3005 -4.55%
2019-07-31 0 0.330 0.320 0.340 0.320 0.345 360,000 118,450 0.3290 0.312 0.303 0.322 0.303 0.326 380,531 0.3113 3.13%
2019-07-30 0 0.320 0.315 0.320 0.320 0.320 120,000 38,400 0.3200 0.303 0.298 0.303 0.303 0.303 126,844 0.3027 1.59%
2019-07-29 0 0.315 0.315 0.325 0.315 0.335 1,180,000 380,400 0.3224 0.298 0.298 0.307 0.298 0.317 1,247,295 0.3050 -10.00%
2019-07-26 0 0.350 0.325 0.350 0.310 0.365 750,000 250,800 0.3344 0.331 0.307 0.331 0.293 0.345 792,772 0.3164 12.90%
2019-07-25 0 0.310 0.310 0.320 0.310 0.315 255,000 79,350 0.3112 0.293 0.293 0.303 0.293 0.298 269,543 0.2944 0.00%
2019-07-24 0 0.310 0.305 0.310 0.305 0.320 1,775,000 547,200 0.3083 0.293 0.289 0.293 0.289 0.303 1,876,228 0.2916 -1.59%
2019-07-23 0 0.315 0.310 0.320 0.315 0.325 425,000 135,100 0.3179 0.298 0.293 0.303 0.298 0.307 449,238 0.3007 -4.55%
2019-07-22 0 0.330 0.320 0.330 0.325 0.330 85,000 27,925 0.3285 0.312 0.303 0.312 0.307 0.312 89,848 0.3108 0.00%
2019-07-19 0 0.330 0.320 0.330 0.330 0.330 200,500 66,155 0.3300 0.312 0.303 0.312 0.312 0.312 211,935 0.3121 0.00%
2019-07-18 0 0.330 0.320 0.350 0.330 0.330 50,000 16,500 0.3300 0.312 0.303 0.331 0.312 0.312 52,851 0.3122 0.00%
2019-07-17 0 0.330 0.330 0.350 0.325 0.330 295,000 96,250 0.3263 0.312 0.312 0.331 0.307 0.312 311,824 0.3087 0.00%
2019-07-16 0 0.330 0.315 0.330 0.325 0.330 1,050,000 346,275 0.3298 0.312 0.298 0.312 0.307 0.312 1,109,881 0.3120 0.00%
2019-07-15 0 0.330 0.315 0.340 0.315 0.330 600,000 196,300 0.3272 0.312 0.298 0.322 0.298 0.312 634,218 0.3095 0.00%
2019-07-12 0 0.330 0.330 0.340 0.330 0.330 25,000 8,250 0.3300 0.312 0.312 0.322 0.312 0.312 26,426 0.3122 0.00%
2019-07-11 0 0.330 0.325 0.330 0.325 0.330 110,000 36,000 0.3273 0.312 0.307 0.312 0.307 0.312 116,273 0.3096 1.54%
2019-07-10 0 0.325 0.325 0.335 0.320 0.325 390,000 126,250 0.3237 0.307 0.307 0.317 0.303 0.307 412,242 0.3063 -1.52%
2019-07-09 0 0.330 0.330 0.340 0.325 0.330 285,000 93,625 0.3285 0.312 0.312 0.322 0.307 0.312 301,254 0.3108 3.13%
2019-07-08 0 0.320 0.320 0.325 0.315 0.330 665,000 211,800 0.3185 0.303 0.303 0.307 0.298 0.312 702,925 0.3013 -3.03%
2019-07-05 0 0.330 0.330 0.335 0.330 0.330 370,000 122,100 0.3300 0.312 0.312 0.317 0.312 0.312 391,101 0.3122 -1.49%
2019-07-04 0 0.335 0.330 0.335 0.335 0.340 1,170,000 394,900 0.3375 0.317 0.312 0.317 0.317 0.322 1,236,725 0.3193 -4.29%
2019-07-03 0 0.350 0.340 0.350 0.340 0.350 175,000 60,400 0.3451 0.331 0.322 0.331 0.322 0.331 184,980 0.3265 1.45%
2019-07-02 0 0.345 0.350 0.355 0.345 0.355 185,000 64,875 0.3507 0.326 0.331 0.336 0.326 0.336 195,551 0.3318 0.00%
2019-06-28 0 0.345 0.345 0.355 0.345 0.360 105,000 36,300 0.3457 0.326 0.326 0.336 0.326 0.341 110,988 0.3271 0.00%
2019-06-27 0 0.345 0.345 0.355 0.345 0.350 195,000 67,600 0.3467 0.326 0.326 0.336 0.326 0.331 206,121 0.3280 1.47%
2019-06-26 0 0.340 0.340 0.350 0.340 0.355 160,000 55,975 0.3498 0.322 0.322 0.331 0.322 0.336 169,125 0.3310 -4.23%
2019-06-25 0 0.355 0.345 0.360 0.350 0.365 170,000 61,625 0.3625 0.336 0.326 0.341 0.331 0.345 179,695 0.3429 0.00%
2019-06-24 0 0.355 0.350 0.355 0.355 0.355 220,000 78,100 0.3550 0.336 0.331 0.336 0.336 0.336 232,547 0.3358 1.43%
2019-06-21 0 0.350 0.345 0.355 0.340 0.355 1,295,000 450,000 0.3475 0.331 0.326 0.336 0.322 0.336 1,368,854 0.3287 0.00%
2019-06-20 0 0.350 0.350 0.360 0.345 0.360 765,000 268,250 0.3507 0.331 0.331 0.341 0.326 0.341 808,628 0.3317 -1.41%
2019-06-19 0 0.355 0.350 0.365 0.350 0.355 1,190,000 422,125 0.3547 0.336 0.331 0.345 0.331 0.336 1,257,866 0.3356 2.90%
2019-06-18 0 0.350 0.350 0.360 0.350 0.365 265,000 94,150 0.3553 0.326 0.326 0.336 0.326 0.340 284,173 0.3313 -5.41%
2019-06-17 0 0.370 0.370 0.375 0.325 0.370 2,110,000 763,375 0.3618 0.345 0.345 0.350 0.303 0.345 2,262,657 0.3374 12.12%
2019-06-14 0 0.330 0.325 0.330 0.325 0.335 2,160,000 707,425 0.3275 0.308 0.303 0.308 0.303 0.312 2,316,274 0.3054 4.76%
2019-06-13 0 0.315 0.310 0.320 0.310 0.315 140,000 43,900 0.3136 0.294 0.289 0.298 0.289 0.294 150,129 0.2924 0.00%
2019-06-12 0 0.315 0.315 0.320 0.305 0.315 760,000 235,900 0.3104 0.294 0.294 0.298 0.284 0.294 814,985 0.2895 0.00%
2019-06-11 0 0.315 0.305 0.315 0.310 0.320 450,000 140,825 0.3129 0.294 0.284 0.294 0.289 0.298 482,557 0.2918 1.61%
2019-06-10 0 0.310 0.310 0.315 0.305 0.320 190,000 59,325 0.3122 0.289 0.289 0.294 0.284 0.298 203,746 0.2912 -1.59%
2019-06-06 0 0.315 0.310 0.315 0.310 0.320 1,070,000 332,850 0.3111 0.294 0.289 0.294 0.289 0.298 1,147,414 0.2901 0.00%
2019-06-05 0 0.315 0.310 0.320 0.315 0.325 250,000 79,975 0.3199 0.294 0.289 0.298 0.294 0.303 268,087 0.2983 -1.56%
2019-06-04 0 0.320 0.315 0.325 0.310 0.320 1,215,000 387,125 0.3186 0.298 0.294 0.303 0.289 0.298 1,302,904 0.2971 -1.54%
2019-06-03 0 0.325 0.320 0.325 0.320 0.345 1,655,000 538,200 0.3252 0.303 0.298 0.303 0.298 0.322 1,774,738 0.3033 -2.99%
2019-05-31 0 0.335 0.330 0.335 0.335 0.350 1,310,000 443,450 0.3385 0.312 0.308 0.312 0.312 0.326 1,404,778 0.3157 0.00%
2019-05-30 0 0.335 0.335 0.345 0.325 0.340 2,140,000 708,050 0.3309 0.312 0.312 0.322 0.303 0.317 2,294,827 0.3085 -1.47%
2019-05-29 0 0.340 0.340 0.345 0.340 0.350 1,720,000 591,900 0.3441 0.317 0.317 0.322 0.317 0.326 1,844,441 0.3209 -2.86%
2019-05-28 0 0.350 0.350 0.355 0.345 0.365 1,025,000 363,575 0.3547 0.326 0.326 0.331 0.322 0.340 1,099,158 0.3308 -5.41%
2019-05-27 0 0.370 0.355 0.370 0.355 0.370 165,000 59,700 0.3618 0.345 0.331 0.345 0.331 0.345 176,938 0.3374 4.23%
2019-05-24 0 0.355 0.355 0.370 0.345 0.360 1,250,000 440,325 0.3523 0.331 0.331 0.345 0.322 0.336 1,340,437 0.3285 1.43%
2019-05-23 0 0.350 0.350 0.360 0.350 0.360 125,000 44,350 0.3548 0.326 0.326 0.336 0.326 0.336 134,044 0.3309 -2.78%
2019-05-22 0 0.360 0.350 0.360 0.360 0.365 110,000 40,000 0.3636 0.336 0.326 0.336 0.336 0.340 117,958 0.3391 -1.37%
2019-05-21 0 0.365 0.365 0.370 0.360 0.370 355,000 128,325 0.3615 0.340 0.340 0.345 0.336 0.345 380,684 0.3371 1.39%
2019-05-20 0 0.360 0.355 0.365 0.350 0.365 605,000 213,850 0.3535 0.336 0.331 0.340 0.326 0.340 648,771 0.3296 -2.70%
2019-05-17 0 0.370 0.360 0.370 - - 30,000 11,100 0.3700 0.345 0.336 0.345 - - 32,170 0.3450 0.00%
2019-05-16 0 0.370 0.365 0.370 0.365 0.385 1,940,000 726,100 0.3743 0.345 0.340 0.345 0.340 0.359 2,080,358 0.3490 -2.63%
2019-05-15 0 0.380 0.375 0.380 0.380 0.380 410,000 155,800 0.3800 0.354 0.350 0.354 0.354 0.354 439,663 0.3544 1.33%
2019-05-14 0 0.375 0.375 0.385 0.375 0.375 230,000 86,250 0.3750 0.350 0.350 0.359 0.350 0.350 246,640 0.3497 -1.32%
2019-05-10 0 0.380 0.380 0.395 0.375 0.385 1,245,000 471,925 0.3791 0.354 0.354 0.368 0.350 0.359 1,335,075 0.3535 2.70%
2019-05-09 0 0.370 0.365 0.370 0.365 0.380 1,015,000 376,550 0.3710 0.345 0.340 0.345 0.340 0.354 1,088,435 0.3460 -5.13%
2019-05-08 0 0.390 0.385 0.395 0.380 0.390 885,157 341,532 0.3858 0.364 0.359 0.368 0.354 0.364 949,197 0.3598 1.30%
2019-05-07 0 0.385 0.380 0.385 0.380 0.400 2,220,000 857,725 0.3864 0.359 0.354 0.359 0.354 0.373 2,380,615 0.3603 0.00%
2019-05-06 0 0.385 0.385 0.395 0.385 0.425 9,785,000 3,884,575 0.3970 0.359 0.359 0.368 0.359 0.396 10,492,938 0.3702 -13.48%
2019-05-03 0 0.445 0.440 0.450 0.380 0.455 9,655,000 4,090,475 0.4237 0.415 0.410 0.420 0.354 0.424 10,353,532 0.3951 17.11%
2019-05-02 0 0.380 0.375 0.385 0.375 0.390 2,075,000 788,725 0.3801 0.354 0.350 0.359 0.350 0.364 2,225,125 0.3545 -2.56%
2019-04-30 0 0.390 0.385 0.390 0.385 0.390 40,000 15,450 0.3863 0.364 0.359 0.364 0.359 0.364 42,894 0.3602 1.30%
2019-04-29 0 0.385 0.385 0.390 0.385 0.390 210,000 81,325 0.3873 0.359 0.359 0.364 0.359 0.364 225,193 0.3611 1.32%
2019-04-26 0 0.380 0.380 0.385 0.370 0.385 1,310,000 492,375 0.3759 0.354 0.354 0.359 0.345 0.359 1,404,778 0.3505 -2.56%
2019-04-25 0 0.390 0.390 0.395 0.390 0.400 785,000 309,775 0.3946 0.364 0.364 0.368 0.364 0.373 841,794 0.3680 -3.70%
2019-04-24 0 0.405 0.400 0.410 0.400 0.410 1,175,000 470,100 0.4001 0.378 0.373 0.382 0.373 0.382 1,260,010 0.3731 -1.22%
2019-04-23 0 0.410 0.400 0.410 0.400 0.410 360,000 144,350 0.4010 0.382 0.373 0.382 0.373 0.382 386,046 0.3739 0.00%
2019-04-18 0 0.410 0.400 0.410 0.400 0.415 825,000 335,925 0.4072 0.382 0.373 0.382 0.373 0.387 884,688 0.3797 0.00%
2019-04-17 0 0.410 0.405 0.410 0.405 0.410 825,000 336,275 0.4076 0.382 0.378 0.382 0.378 0.382 884,688 0.3801 0.00%
2019-04-16 0 0.410 0.410 0.415 0.405 0.415 3,030,000 1,242,950 0.4102 0.382 0.382 0.387 0.378 0.387 3,249,218 0.3825 1.23%
2019-04-15 0 0.405 0.405 0.410 0.405 0.425 1,340,000 553,625 0.4132 0.378 0.378 0.382 0.378 0.396 1,436,948 0.3853 -1.22%
2019-04-12 0 0.410 0.410 0.415 0.410 0.415 760,000 313,000 0.4118 0.382 0.382 0.387 0.382 0.387 814,985 0.3841 1.23%
2019-04-11 0 0.405 0.400 0.405 0.400 0.420 2,605,000 1,059,900 0.4069 0.378 0.373 0.378 0.373 0.392 2,793,470 0.3794 -3.57%
2019-04-10 0 0.420 0.415 0.420 0.405 0.450 3,525,000 1,498,500 0.4251 0.392 0.387 0.392 0.378 0.420 3,780,031 0.3964 0.00%
2019-04-09 0 0.420 0.405 0.420 0.415 0.425 685,000 287,325 0.4195 0.392 0.378 0.392 0.387 0.396 734,559 0.3912 0.00%
2019-04-08 0 0.420 0.410 0.420 0.390 0.445 4,600,000 1,889,125 0.4107 0.392 0.382 0.392 0.364 0.415 4,932,807 0.3830 0.00%
2019-04-04 0 0.420 0.420 0.425 0.420 0.445 6,112,500 2,637,750 0.4315 0.392 0.392 0.396 0.392 0.415 6,554,735 0.4024 -1.18%
2019-04-03 0 0.425 0.425 0.430 0.385 0.430 7,835,000 3,212,375 0.4100 0.396 0.396 0.401 0.359 0.401 8,401,857 0.3823 6.25%
2019-04-02 0 0.400 0.400 0.405 0.375 0.410 7,990,000 3,096,675 0.3876 0.373 0.373 0.378 0.350 0.382 8,568,071 0.3614 8.11%
2019-04-01 0 0.370 0.365 0.375 0.355 0.380 5,300,000 1,939,525 0.3659 0.345 0.340 0.350 0.331 0.354 5,683,451 0.3413 1.37%
2019-03-29 0 0.365 0.360 0.365 0.355 0.385 8,660,000 3,250,125 0.3753 0.340 0.336 0.340 0.331 0.359 9,286,545 0.3500 -5.19%
2019-03-28 0 0.385 0.380 0.385 0.370 0.390 915,000 343,375 0.3753 0.359 0.354 0.359 0.345 0.364 981,200 0.3500 0.00%
2019-03-27 0 0.385 0.380 0.390 0.375 0.440 5,195,000 2,045,750 0.3938 0.359 0.354 0.364 0.350 0.410 5,570,854 0.3672 -12.50%
2019-03-26 0 0.440 0.430 0.440 0.400 0.445 2,580,000 1,106,150 0.4287 0.410 0.401 0.410 0.373 0.415 2,766,661 0.3998 10.00%
2019-03-25 0 0.400 0.390 0.405 0.385 0.410 1,340,000 527,575 0.3937 0.373 0.364 0.378 0.359 0.382 1,436,948 0.3671 -1.23%
2019-03-22 0 0.405 0.395 0.405 0.380 0.410 3,100,000 1,229,950 0.3968 0.378 0.368 0.378 0.354 0.382 3,324,283 0.3700 3.85%
2019-03-21 0 0.390 0.380 0.390 0.375 0.390 2,130,000 810,950 0.3807 0.364 0.354 0.364 0.350 0.364 2,284,104 0.3550 0.00%
2019-03-20 0 0.390 0.380 0.385 0.375 0.400 4,037,000 1,557,950 0.3859 0.364 0.354 0.359 0.350 0.373 4,329,074 0.3599 2.63%
2019-03-19 0 0.380 0.375 0.380 0.340 0.390 10,970,000 4,058,700 0.3700 0.354 0.350 0.354 0.317 0.364 11,763,672 0.3450 13.43%
2019-03-18 0 0.335 0.335 0.350 0.330 0.340 725,000 242,775 0.3349 0.312 0.312 0.326 0.308 0.317 777,453 0.3123 -1.47%
2019-03-15 0 0.340 0.340 0.345 0.335 0.350 1,435,000 488,225 0.3402 0.317 0.317 0.322 0.312 0.326 1,538,821 0.3173 1.49%
2019-03-14 0 0.335 0.335 0.345 0.330 0.345 883,000 295,970 0.3352 0.312 0.312 0.322 0.308 0.322 946,884 0.3126 -1.47%
2019-03-13 0 0.340 0.330 0.340 0.330 0.350 1,290,000 434,200 0.3366 0.317 0.308 0.317 0.308 0.326 1,383,331 0.3139 0.00%
2019-03-12 0 0.340 0.340 0.350 0.340 0.360 2,310,000 804,650 0.3483 0.317 0.317 0.326 0.317 0.336 2,477,127 0.3248 -1.45%
2019-03-11 0 0.345 0.345 0.355 0.325 0.385 5,745,000 2,008,100 0.3495 0.322 0.322 0.331 0.303 0.359 6,160,647 0.3260 11.29%
2019-03-08 0 0.310 0.305 0.315 0.305 0.320 2,000,000 613,825 0.3069 0.289 0.284 0.294 0.284 0.298 2,144,699 0.2862 0.00%
2019-03-07 0 0.310 0.305 0.315 0.305 0.315 830,000 256,900 0.3095 0.289 0.284 0.294 0.284 0.294 890,050 0.2886 0.00%
2019-03-06 0 0.310 0.310 0.315 0.310 0.315 280,000 87,600 0.3129 0.289 0.289 0.294 0.289 0.294 300,258 0.2917 1.64%
2019-03-05 0 0.305 0.305 0.310 0.305 0.315 1,510,000 462,675 0.3064 0.284 0.284 0.289 0.284 0.294 1,619,247 0.2857 -1.61%
2019-03-04 0 0.310 0.305 0.310 0.305 0.320 2,170,000 668,250 0.3079 0.289 0.284 0.289 0.284 0.298 2,326,998 0.2872 0.00%
2019-03-01 0 0.310 0.310 0.315 0.310 0.325 1,215,000 380,975 0.3136 0.289 0.289 0.294 0.289 0.303 1,302,904 0.2924 0.00%
2019-02-28 0 0.310 0.305 0.310 0.305 0.315 375,000 116,200 0.3099 0.289 0.284 0.289 0.284 0.294 402,131 0.2890 1.64%
2019-02-27 0 0.305 0.305 0.310 0.305 0.320 685,000 214,000 0.3124 0.284 0.284 0.289 0.284 0.298 734,559 0.2913 -1.61%
2019-02-26 0 0.310 0.310 0.320 0.300 0.320 4,450,000 1,358,150 0.3052 0.289 0.289 0.298 0.280 0.298 4,771,954 0.2846 3.33%
2019-02-25 0 0.300 0.300 0.305 0.300 0.305 2,305,000 700,725 0.3040 0.280 0.280 0.284 0.280 0.284 2,471,765 0.2835 0.00%
2019-02-22 0 0.300 0.300 0.305 0.300 0.310 2,595,000 783,275 0.3018 0.280 0.280 0.284 0.280 0.289 2,782,746 0.2815 0.00%
2019-02-21 0 0.300 0.300 0.305 0.300 0.305 1,745,000 529,650 0.3035 0.280 0.280 0.284 0.280 0.284 1,871,249 0.2830 0.00%
2019-02-20 0 0.300 0.300 0.305 0.300 0.305 1,580,000 474,825 0.3005 0.280 0.280 0.284 0.280 0.284 1,694,312 0.2802 0.00%
2019-02-19 0 0.300 0.300 0.305 0.300 0.305 775,000 235,575 0.3040 0.280 0.280 0.284 0.280 0.284 831,071 0.2835 -1.64%
2019-02-18 0 0.305 0.305 0.310 0.300 0.315 1,300,000 398,375 0.3064 0.284 0.284 0.289 0.280 0.294 1,394,054 0.2858 1.67%
2019-02-15 0 0.300 0.300 0.305 0.300 0.305 960,000 292,550 0.3047 0.280 0.280 0.284 0.280 0.284 1,029,455 0.2842 -1.64%
2019-02-14 0 0.305 0.305 0.315 0.305 0.325 1,210,000 375,225 0.3101 0.284 0.284 0.294 0.284 0.303 1,297,543 0.2892 -3.17%
2019-02-13 0 0.315 0.310 0.320 0.305 0.340 1,455,000 457,850 0.3147 0.294 0.289 0.298 0.284 0.317 1,560,268 0.2934 -3.08%
2019-02-12 0 0.325 0.320 0.325 0.325 0.340 205,000 66,950 0.3266 0.303 0.298 0.303 0.303 0.317 219,832 0.3046 -1.52%
2019-02-11 0 0.330 0.325 0.330 0.320 0.345 640,000 209,075 0.3267 0.308 0.303 0.308 0.298 0.322 686,304 0.3046 3.13%
2019-02-08 0 0.320 0.325 0.340 0.310 0.350 610,000 200,300 0.3284 0.298 0.303 0.317 0.289 0.326 654,133 0.3062 3.23%
2019-02-04 0 0.310 0.310 0.325 - - 0 0 - 0.289 0.289 0.303 - - 0 - 0.00%
2019-02-01 0 0.310 0.310 0.320 0.300 0.325 1,208,900 382,831 0.3167 0.289 0.289 0.298 0.280 0.303 1,296,363 0.2953 0.00%
2019-01-31 0 0.310 0.310 0.325 0.290 0.330 7,779,000 2,437,635 0.3134 0.289 0.289 0.303 0.270 0.308 8,341,805 0.2922 8.77%
2019-01-30 0 0.285 0.280 0.285 0.280 0.285 70,000 19,650 0.2807 0.266 0.261 0.266 0.261 0.266 75,064 0.2618 0.00%
2019-01-29 0 0.285 0.275 0.285 0.270 0.285 815,000 227,225 0.2788 0.266 0.256 0.266 0.252 0.266 873,965 0.2600 1.79%
2019-01-28 0 0.280 0.270 0.280 0.265 0.285 835,000 230,625 0.2762 0.261 0.252 0.261 0.247 0.266 895,412 0.2576 7.69%
2019-01-25 0 0.260 0.260 0.265 0.255 0.270 1,007,800 264,119 0.2621 0.242 0.242 0.247 0.238 0.252 1,080,714 0.2444 4.00%
2019-01-24 0 0.250 0.250 0.255 0.250 0.260 220,000 56,500 0.2568 0.233 0.233 0.238 0.233 0.242 235,917 0.2395 -1.96%
2019-01-23 0 0.255 0.255 0.260 0.250 0.265 1,190,000 306,600 0.2576 0.238 0.238 0.242 0.233 0.247 1,276,096 0.2403 2.00%
2019-01-22 0 0.250 0.250 0.255 0.250 0.270 960,000 250,100 0.2605 0.233 0.233 0.238 0.233 0.252 1,029,455 0.2429 -3.85%
2019-01-21 0 0.260 0.260 0.265 0.260 0.270 715,000 186,550 0.2609 0.242 0.242 0.247 0.242 0.252 766,730 0.2433 0.00%
2019-01-18 0 0.260 0.255 0.265 0.255 0.265 418,000 107,200 0.2565 0.242 0.238 0.247 0.238 0.247 448,242 0.2392 4.00%
2019-01-17 0 0.250 0.250 0.265 0.250 0.260 705,000 177,525 0.2518 0.233 0.233 0.247 0.233 0.242 756,006 0.2348 0.00%
2019-01-16 0 0.250 0.250 0.260 0.243 0.260 1,755,000 441,005 0.2513 0.233 0.233 0.242 0.227 0.242 1,881,973 0.2343 1.21%
2019-01-15 0 0.247 0.242 0.247 0.240 0.247 272,300 67,027 0.2462 0.230 0.226 0.230 0.224 0.230 292,001 0.2295 0.00%
2019-01-14 0 0.247 0.240 0.247 0.245 0.247 45,000 11,055 0.2457 0.230 0.224 0.230 0.228 0.230 48,256 0.2291 2.92%
2019-01-11 0 0.240 0.240 0.247 0.239 0.246 1,160,000 281,000 0.2422 0.224 0.224 0.230 0.223 0.229 1,243,925 0.2259 -2.04%
2019-01-10 0 0.245 0.244 0.250 0.245 0.249 295,000 72,855 0.2470 0.228 0.228 0.233 0.228 0.232 316,343 0.2303 0.00%
2019-01-09 0 0.245 0.245 0.250 0.241 0.255 1,430,500 352,245 0.2462 0.228 0.228 0.233 0.225 0.238 1,533,996 0.2296 -1.61%
2019-01-08 0 0.249 0.247 0.255 0.239 0.255 1,257,400 313,641 0.2494 0.232 0.230 0.238 0.223 0.238 1,348,372 0.2326 0.81%
2019-01-07 0 0.247 0.242 0.248 0.242 0.247 346,000 84,303 0.2437 0.230 0.226 0.231 0.226 0.230 371,033 0.2272 2.92%
2019-01-04 0 0.240 0.240 0.248 0.237 0.249 1,385,100 338,374 0.2443 0.224 0.224 0.231 0.221 0.232 1,485,311 0.2278 0.42%
2019-01-03 0 0.239 0.239 0.249 0.239 0.249 2,171,800 539,167 0.2483 0.223 0.223 0.232 0.223 0.232 2,328,928 0.2315 1.70%
2019-01-02 0 0.235 0.235 0.248 0.235 0.249 610,000 147,570 0.2419 0.219 0.219 0.231 0.219 0.232 654,133 0.2256 -2.08%
2018-12-31 0 0.240 0.237 0.250 - - 0 0 - 0.224 0.221 0.233 - - 0 - 0.00%
2018-12-28 0 0.240 0.236 0.250 0.230 0.250 2,420,000 579,840 0.2396 0.224 0.220 0.233 0.214 0.233 2,595,085 0.2234 0.84%
2018-12-27 0 0.238 0.238 0.246 0.238 0.255 727,000 175,575 0.2415 0.222 0.222 0.229 0.222 0.238 779,598 0.2252 -3.64%
2018-12-24 0 0.247 0.247 0.260 0.241 0.260 250,000 63,765 0.2551 0.230 0.230 0.242 0.225 0.242 268,087 0.2379 2.07%
2018-12-21 0 0.242 0.242 0.244 0.241 0.260 685,000 170,145 0.2484 0.226 0.226 0.228 0.225 0.242 734,559 0.2316 -2.81%
2018-12-20 0 0.249 0.240 0.250 0.241 0.250 235,000 58,385 0.2484 0.232 0.224 0.233 0.225 0.233 252,002 0.2317 5.06%
2018-12-19 0 0.237 0.236 0.240 0.237 0.240 194,800 46,841 0.2405 0.221 0.220 0.224 0.221 0.224 208,894 0.2242 -2.07%
2018-12-18 0 0.242 0.240 0.243 0.240 0.250 588,600 144,992 0.2463 0.226 0.224 0.227 0.224 0.233 631,185 0.2297 -2.81%
2018-12-17 0 0.249 0.243 0.270 0.240 0.249 243,900 60,068 0.2463 0.232 0.227 0.252 0.224 0.232 261,546 0.2297 0.81%
2018-12-14 0 0.247 0.240 0.247 0.247 0.248 115,000 28,380 0.2468 0.230 0.224 0.230 0.230 0.231 123,320 0.2301 -0.40%
2018-12-13 0 0.248 0.245 0.248 0.238 0.250 282,600 68,715 0.2432 0.231 0.228 0.231 0.222 0.233 303,046 0.2267 5.53%
2018-12-12 0 0.235 0.235 0.239 0.232 0.235 766,500 179,821 0.2346 0.219 0.219 0.223 0.216 0.219 821,956 0.2188 0.43%
2018-12-11 0 0.234 0.234 0.237 0.233 0.246 1,625,400 389,073 0.2394 0.218 0.218 0.221 0.217 0.229 1,742,997 0.2232 -5.65%
2018-12-10 0 0.248 0.242 0.248 0.250 0.255 140,000 35,025 0.2502 0.231 0.226 0.231 0.233 0.238 150,129 0.2333 1.22%
2018-12-07 0 0.245 0.245 0.247 0.240 0.275 2,790,400 709,401 0.2542 0.228 0.228 0.230 0.224 0.256 2,992,283 0.2371 -2.00%
2018-12-06 0 0.250 0.250 0.255 0.242 0.270 3,690,000 933,135 0.2529 0.233 0.233 0.238 0.226 0.252 3,956,969 0.2358 -7.41%
2018-12-05 0 0.270 0.270 0.275 0.265 0.295 820,000 223,450 0.2725 0.252 0.252 0.256 0.247 0.275 879,326 0.2541 -3.57%
2018-12-04 0 0.280 0.280 0.285 0.280 0.290 395,400 112,878 0.2855 0.261 0.261 0.266 0.261 0.270 424,007 0.2662 -3.45%
2018-12-03 0 0.290 0.290 0.295 0.280 0.305 761,700 218,033 0.2862 0.270 0.270 0.275 0.261 0.284 816,808 0.2669 1.75%
2018-11-30 0 0.285 0.285 0.295 0.270 0.290 763,900 213,447 0.2794 0.266 0.266 0.275 0.252 0.270 819,168 0.2606 3.64%
2018-11-29 0 0.275 0.275 0.280 0.275 0.290 520,000 147,875 0.2844 0.256 0.256 0.261 0.256 0.270 557,622 0.2652 -5.17%
2018-11-28 0 0.290 0.280 0.290 0.270 0.295 540,000 154,250 0.2856 0.270 0.261 0.270 0.252 0.275 579,069 0.2664 7.41%
2018-11-27 0 0.270 0.270 0.275 0.270 0.280 318,900 87,592 0.2747 0.252 0.252 0.256 0.252 0.261 341,972 0.2561 -3.57%
2018-11-26 0 0.280 0.280 0.285 0.275 0.280 190,000 53,175 0.2799 0.261 0.261 0.266 0.256 0.261 203,746 0.2610 -1.75%
2018-11-23 0 0.285 0.285 0.290 0.285 0.290 120,000 34,725 0.2894 0.266 0.266 0.270 0.266 0.270 128,682 0.2699 -3.39%
2018-11-22 0 0.295 0.295 0.300 0.295 0.300 195,000 57,875 0.2968 0.275 0.275 0.280 0.275 0.280 209,108 0.2768 3.51%
2018-11-21 0 0.285 0.285 0.290 0.280 0.305 345,000 99,425 0.2882 0.266 0.266 0.270 0.261 0.284 369,960 0.2687 0.00%
2018-11-20 0 0.285 0.280 0.290 0.275 0.285 1,170,000 329,625 0.2817 0.266 0.261 0.270 0.256 0.266 1,254,649 0.2627 0.00%
2018-11-19 0 0.285 0.285 0.290 0.285 0.290 1,040,200 300,808 0.2892 0.266 0.266 0.270 0.266 0.270 1,115,458 0.2697 -1.72%
2018-11-16 0 0.290 0.280 0.290 0.290 0.300 20,000 5,900 0.2950 0.270 0.261 0.270 0.270 0.280 21,447 0.2751 -1.69%
2018-11-15 0 0.295 0.275 0.295 0.270 0.295 3,585,000 1,008,975 0.2814 0.275 0.256 0.275 0.252 0.275 3,844,372 0.2625 3.51%
2018-11-14 0 0.285 0.280 0.285 0.285 0.285 350,050 99,763 0.2850 0.266 0.261 0.266 0.266 0.266 375,376 0.2658 3.64%
2018-11-13 0 0.275 0.275 0.285 0.270 0.280 900,000 246,300 0.2737 0.256 0.256 0.266 0.252 0.261 965,114 0.2552 -1.79%
2018-11-12 0 0.280 0.280 0.290 0.265 0.280 650,000 180,575 0.2778 0.261 0.261 0.270 0.247 0.261 697,027 0.2591 3.70%
2018-11-09 0 0.270 0.270 0.275 0.270 0.280 425,000 116,900 0.2751 0.252 0.252 0.256 0.252 0.261 455,748 0.2565 -1.82%
2018-11-08 0 0.275 0.270 0.280 0.265 0.275 855,000 230,375 0.2694 0.256 0.252 0.261 0.247 0.256 916,859 0.2513 5.77%
2018-11-07 0 0.260 0.260 0.270 0.250 0.280 1,870,000 497,250 0.2659 0.242 0.242 0.252 0.233 0.261 2,005,293 0.2480 -1.89%
2018-11-06 0 0.265 0.265 0.270 0.249 0.275 3,120,000 822,440 0.2636 0.247 0.247 0.252 0.232 0.256 3,345,730 0.2458 8.61%
2018-11-05 0 0.244 0.241 0.244 0.238 0.246 745,000 181,155 0.2432 0.228 0.225 0.228 0.222 0.229 798,900 0.2268 1.67%
2018-11-02 0 0.240 0.236 0.241 0.231 0.245 2,470,000 591,815 0.2396 0.224 0.220 0.225 0.215 0.228 2,648,703 0.2234 1.27%
2018-11-01 0 0.237 0.236 0.239 0.233 0.239 655,000 153,805 0.2348 0.221 0.220 0.223 0.217 0.223 702,389 0.2190 -0.42%
2018-10-31 0 0.238 0.230 0.240 0.232 0.238 150,000 35,610 0.2374 0.222 0.214 0.224 0.216 0.222 160,852 0.2214 4.85%
2018-10-30 0 0.227 0.227 0.243 0.222 0.235 1,085,000 248,605 0.2291 0.212 0.212 0.227 0.207 0.219 1,163,499 0.2137 -6.20%
2018-10-29 0 0.242 0.226 0.243 0.221 0.242 1,160,000 265,005 0.2285 0.226 0.211 0.227 0.206 0.226 1,243,925 0.2130 5.68%
2018-10-26 0 0.229 0.228 0.229 0.226 0.240 1,385,000 317,970 0.2296 0.214 0.213 0.214 0.211 0.224 1,485,204 0.2141 -1.72%
2018-10-25 0 0.233 0.233 0.234 0.227 0.233 1,380,000 317,030 0.2297 0.217 0.217 0.218 0.212 0.217 1,479,842 0.2142 -4.51%
2018-10-24 0 0.244 0.240 0.244 0.243 0.249 350,000 85,355 0.2439 0.228 0.224 0.228 0.227 0.232 375,322 0.2274 0.41%
2018-10-23 0 0.243 0.242 0.243 0.241 0.248 835,000 202,950 0.2431 0.227 0.226 0.227 0.225 0.231 895,412 0.2267 -1.62%
2018-10-22 0 0.247 0.247 0.248 0.238 0.247 495,000 120,180 0.2428 0.230 0.230 0.231 0.222 0.230 530,813 0.2264 3.78%
2018-10-19 0 0.238 0.238 0.241 0.229 0.239 2,440,000 572,765 0.2347 0.222 0.222 0.225 0.214 0.223 2,616,532 0.2189 0.00%
2018-10-18 0 0.238 0.238 0.240 0.229 0.265 11,747,200 2,761,538 0.2351 0.222 0.222 0.224 0.214 0.247 12,597,101 0.2192 -6.67%
2018-10-16 0 0.255 0.250 0.255 0.255 0.285 8,875,000 2,363,825 0.2663 0.238 0.233 0.238 0.238 0.266 9,517,100 0.2484 -12.07%
2018-10-15 0 0.290 0.280 0.290 0.280 0.305 3,960,000 1,151,475 0.2908 0.270 0.261 0.270 0.261 0.284 4,246,503 0.2712 -6.45%
2018-10-12 0 0.310 0.305 0.310 0.310 0.315 730,000 227,225 0.3113 0.289 0.284 0.289 0.289 0.294 782,815 0.2903 0.00%
2018-10-11 0 0.310 0.305 0.315 0.310 0.325 682,200 215,690 0.3162 0.289 0.284 0.294 0.289 0.303 731,557 0.2948 -3.12%
2018-10-10 0 0.320 0.320 0.330 0.320 0.330 820,400 265,472 0.3236 0.298 0.298 0.308 0.298 0.308 879,755 0.3018 0.00%
2018-10-09 0 0.320 0.320 0.325 0.315 0.325 1,445,000 463,675 0.3209 0.298 0.298 0.303 0.294 0.303 1,549,545 0.2992 0.00%
2018-10-08 0 0.320 0.320 0.325 0.320 0.340 1,420,000 466,325 0.3284 0.298 0.298 0.303 0.298 0.317 1,522,736 0.3062 -4.48%
2018-10-05 0 0.335 0.330 0.335 0.330 0.335 1,795,000 598,725 0.3336 0.312 0.308 0.312 0.308 0.312 1,924,867 0.3110 -1.47%
2018-10-04 0 0.340 0.335 0.340 0.330 0.345 1,175,000 400,450 0.3408 0.317 0.312 0.317 0.308 0.322 1,260,010 0.3178 -1.45%
2018-10-03 0 0.345 0.345 0.350 0.345 0.355 1,175,000 412,375 0.3510 0.322 0.322 0.326 0.322 0.331 1,260,010 0.3273 -4.17%
2018-10-02 0 0.360 0.355 0.360 0.360 0.360 89,000 31,960 0.3591 0.336 0.331 0.336 0.336 0.336 95,439 0.3349 0.00%
2018-09-28 0 0.360 0.360 0.365 0.360 0.400 1,445,000 529,950 0.3667 0.336 0.336 0.340 0.336 0.373 1,549,545 0.3420 1.41%
2018-09-27 0 0.355 0.355 0.360 0.340 0.355 1,750,000 608,075 0.3475 0.331 0.331 0.336 0.317 0.331 1,876,611 0.3240 -1.39%
2018-09-26 0 0.360 0.350 0.360 0.330 0.360 3,860,000 1,335,625 0.3460 0.336 0.326 0.336 0.308 0.336 4,139,268 0.3227 -1.37%
2018-09-24 0 0.365 0.355 0.365 0.365 0.375 970,000 357,350 0.3684 0.340 0.331 0.340 0.340 0.350 1,040,179 0.3435 -1.35%
2018-09-21 0 0.370 0.370 0.375 0.365 0.380 2,065,000 769,425 0.3726 0.345 0.345 0.350 0.340 0.354 2,214,401 0.3475 0.00%
2018-09-20 0 0.370 0.370 0.380 0.360 0.370 2,595,000 953,825 0.3676 0.345 0.345 0.354 0.336 0.345 2,782,746 0.3428 0.00%
2018-09-19 0 0.370 0.370 0.375 0.365 0.370 615,000 226,500 0.3683 0.345 0.345 0.350 0.340 0.345 659,495 0.3434 0.00%
2018-09-18 0 0.370 0.365 0.370 0.365 0.370 455,000 168,150 0.3696 0.345 0.340 0.345 0.340 0.345 487,919 0.3446 0.00%
2018-09-17 0 0.370 0.370 0.375 0.365 0.370 265,000 97,900 0.3694 0.345 0.345 0.350 0.340 0.345 284,173 0.3445 -1.33%
2018-09-14 0 0.375 0.375 0.380 0.365 0.375 1,420,000 529,950 0.3732 0.350 0.350 0.354 0.340 0.350 1,522,736 0.3480 1.35%
2018-09-13 0 0.370 0.360 0.385 0.350 0.370 965,000 349,350 0.3620 0.345 0.336 0.359 0.326 0.345 1,034,817 0.3376 5.71%
2018-09-12 0 0.350 0.345 0.375 0.340 0.355 1,375,000 478,575 0.3481 0.326 0.322 0.350 0.317 0.331 1,474,480 0.3246 1.45%
2018-09-11 0 0.345 0.345 0.350 0.345 0.350 305,000 106,525 0.3493 0.322 0.322 0.326 0.322 0.326 327,067 0.3257 -2.82%
2018-09-10 0 0.355 0.350 0.355 0.345 0.360 1,160,000 408,625 0.3523 0.331 0.326 0.331 0.322 0.336 1,243,925 0.3285 -1.39%
2018-09-07 0 0.360 0.360 0.370 0.360 0.365 717,200 259,384 0.3617 0.336 0.336 0.345 0.336 0.340 769,089 0.3373 -1.37%
2018-09-06 0 0.365 0.365 0.380 0.365 0.370 425,000 156,675 0.3686 0.340 0.340 0.354 0.340 0.345 455,748 0.3438 -1.35%
2018-09-05 0 0.370 0.370 0.375 0.370 0.380 420,000 157,950 0.3761 0.345 0.345 0.350 0.345 0.354 450,387 0.3507 -2.63%
2018-09-04 0 0.380 0.380 0.385 0.380 0.390 595,000 230,500 0.3874 0.354 0.354 0.359 0.354 0.364 638,048 0.3613 -2.56%
2018-09-03 0 0.390 0.375 0.390 0.370 0.390 140,000 52,725 0.3766 0.364 0.350 0.364 0.345 0.364 150,129 0.3512 2.63%
2018-08-31 0 0.380 0.375 0.390 0.380 0.380 230,000 87,400 0.3800 0.354 0.350 0.364 0.354 0.354 246,640 0.3544 -2.56%
2018-08-30 0 0.390 0.380 0.385 0.390 0.390 10,000 3,900 0.3900 0.364 0.354 0.359 0.364 0.364 10,723 0.3637 0.00%
2018-08-29 0 0.390 0.385 0.390 0.390 0.395 550,000 215,000 0.3909 0.364 0.359 0.364 0.364 0.368 589,792 0.3645 0.00%
2018-08-28 0 0.390 0.390 0.410 0.385 0.395 710,000 277,000 0.3901 0.364 0.364 0.382 0.359 0.368 761,368 0.3638 0.00%
2018-08-27 0 0.390 0.390 0.395 0.380 0.400 1,045,000 411,475 0.3938 0.364 0.364 0.368 0.354 0.373 1,120,605 0.3672 -1.27%
2018-08-24 0 0.395 0.380 0.395 0.375 0.400 10,000 3,875 0.3875 0.368 0.354 0.368 0.350 0.373 10,723 0.3614 1.28%
2018-08-23 0 0.390 0.385 0.410 0.380 0.410 970,400 384,419 0.3961 0.364 0.359 0.382 0.354 0.382 1,040,608 0.3694 -4.88%
2018-08-22 0 0.410 0.400 0.410 0.400 0.425 248,600 103,536 0.4165 0.382 0.373 0.382 0.373 0.396 266,586 0.3884 2.50%
2018-08-21 0 0.400 0.400 0.415 0.395 0.420 670,000 276,200 0.4122 0.373 0.373 0.387 0.368 0.392 718,474 0.3844 0.00%
2018-08-20 0 0.400 0.390 0.400 0.360 0.430 1,110,000 423,825 0.3818 0.373 0.364 0.373 0.336 0.401 1,190,308 0.3561 9.59%
2018-08-17 0 0.365 0.365 0.375 0.365 0.370 643,600 237,067 0.3683 0.340 0.340 0.350 0.340 0.345 690,164 0.3435 0.00%
2018-08-16 0 0.365 0.365 0.370 0.360 0.370 345,000 126,225 0.3659 0.340 0.340 0.345 0.336 0.345 369,960 0.3412 -2.67%
2018-08-15 0 0.375 0.370 0.380 0.365 0.375 250,000 92,300 0.3692 0.350 0.345 0.354 0.340 0.350 268,087 0.3443 0.00%
2018-08-14 0 0.375 0.370 0.380 0.360 0.380 547,800 203,863 0.3721 0.350 0.345 0.354 0.336 0.354 587,433 0.3470 -2.60%
2018-08-13 0 0.385 0.385 0.395 0.375 0.400 170,000 65,700 0.3865 0.359 0.359 0.368 0.350 0.373 182,299 0.3604 -3.75%
2018-08-10 0 0.400 0.395 0.400 0.395 0.400 110,000 43,550 0.3959 0.373 0.368 0.373 0.368 0.373 117,958 0.3692 2.56%
2018-08-09 0 0.390 0.380 0.390 0.385 0.390 145,000 56,075 0.3867 0.364 0.354 0.364 0.359 0.364 155,491 0.3606 2.63%
2018-08-08 0 0.380 0.375 0.385 0.360 0.395 4,190,000 1,569,950 0.3747 0.354 0.350 0.359 0.336 0.368 4,493,143 0.3494 0.00%
2018-08-07 0 0.380 0.380 0.390 0.380 0.410 3,890,000 1,549,300 0.3983 0.354 0.354 0.364 0.354 0.382 4,171,439 0.3714 -7.32%
2018-08-06 0 0.410 0.405 0.410 0.405 0.420 590,000 243,950 0.4135 0.382 0.378 0.382 0.378 0.392 632,686 0.3856 -2.38%
2018-08-03 0 0.420 0.410 0.420 0.410 0.420 200,000 82,625 0.4131 0.392 0.382 0.392 0.382 0.392 214,470 0.3853 1.20%
2018-08-02 0 0.415 0.415 0.420 0.410 0.445 2,060,000 876,275 0.4254 0.387 0.387 0.392 0.382 0.415 2,209,039 0.3967 -6.74%
2018-08-01 0 0.445 0.440 0.445 0.445 0.450 95,000 42,550 0.4479 0.415 0.410 0.415 0.415 0.420 101,873 0.4177 -1.11%
2018-07-31 0 0.450 0.450 0.460 0.440 0.455 894,900 402,057 0.4493 0.420 0.420 0.429 0.410 0.424 959,645 0.4190 3.45%
2018-07-30 0 0.435 0.430 0.435 0.435 0.440 710,000 310,875 0.4379 0.406 0.401 0.406 0.406 0.410 761,368 0.4083 -1.14%
2018-07-27 0 0.440 0.435 0.445 0.435 0.445 920,000 407,200 0.4426 0.410 0.406 0.415 0.406 0.415 986,561 0.4127 0.00%
2018-07-26 0 0.440 0.440 0.445 0.440 0.445 694,400 307,523 0.4429 0.410 0.410 0.415 0.410 0.415 744,639 0.4130 0.00%
2018-07-25 0 0.440 0.440 0.445 0.440 0.460 959,400 429,770 0.4480 0.410 0.410 0.415 0.410 0.429 1,028,812 0.4177 -4.35%
2018-07-24 0 0.460 0.455 0.465 0.460 0.465 345,000 159,300 0.4617 0.429 0.424 0.434 0.429 0.434 369,960 0.4306 1.10%
2018-07-23 0 0.455 0.455 0.460 0.445 0.460 105,000 47,675 0.4540 0.424 0.424 0.429 0.415 0.429 112,597 0.4234 0.00%
2018-07-20 0 0.455 0.455 0.460 0.450 0.460 474,600 216,197 0.4555 0.424 0.424 0.429 0.420 0.429 508,937 0.4248 -2.15%
2018-07-19 0 0.465 0.455 0.465 - - 0 0 - 0.434 0.424 0.434 - - 0 - 0.00%
2018-07-18 0 0.465 0.460 0.465 0.455 0.465 385,000 176,025 0.4572 0.434 0.429 0.434 0.424 0.434 412,854 0.4264 0.00%
2018-07-17 0 0.465 0.460 0.470 0.460 0.465 605,000 279,300 0.4617 0.434 0.429 0.438 0.429 0.434 648,771 0.4305 -1.06%
2018-07-16 0 0.470 0.470 0.480 - - 0 0 - 0.438 0.438 0.448 - - 0 - 0.00%
2018-07-13 0 0.470 0.470 0.475 0.470 0.470 70,000 32,900 0.4700 0.438 0.438 0.443 0.438 0.438 75,064 0.4383 -1.05%
2018-07-12 0 0.475 0.470 0.475 0.465 0.475 365,000 172,450 0.4725 0.443 0.438 0.443 0.434 0.443 391,407 0.4406 -1.04%
2018-07-11 0 0.480 0.480 0.490 0.480 0.480 100,000 48,000 0.4800 0.448 0.448 0.457 0.448 0.448 107,235 0.4476 -4.00%
2018-07-10 0 0.500 0.500 0.510 0.490 0.510 1,000,000 497,850 0.4979 0.466 0.466 0.476 0.457 0.476 1,072,349 0.4643 6.38%
2018-07-09 0 0.470 0.470 0.490 0.470 0.470 25,000 11,750 0.4700 0.438 0.438 0.457 0.438 0.438 26,809 0.4383 2.17%
2018-07-06 0 0.460 0.460 0.485 0.455 0.455 45,000 20,525 0.4561 0.429 0.429 0.452 0.424 0.424 48,256 0.4253 1.10%
2018-07-05 0 0.455 0.455 0.490 0.455 0.490 1,115,000 512,125 0.4593 0.424 0.424 0.457 0.424 0.457 1,195,669 0.4283 -1.09%
2018-07-04 0 0.460 0.455 0.460 0.450 0.460 715,000 323,000 0.4517 0.429 0.424 0.429 0.420 0.429 766,730 0.4213 4.55%
2018-07-03 0 0.440 0.440 0.450 0.435 0.445 780,000 343,675 0.4406 0.410 0.410 0.420 0.406 0.415 836,432 0.4109 1.15%
2018-06-29 0 0.435 0.435 0.445 0.435 0.450 2,471,900 1,100,138 0.4451 0.406 0.406 0.415 0.406 0.420 2,650,740 0.4150 -3.33%
2018-06-28 0 0.450 0.450 0.455 0.450 0.465 811,900 368,242 0.4536 0.420 0.420 0.424 0.420 0.434 870,640 0.4230 0.00%
2018-06-27 0 0.450 0.450 0.465 0.450 0.475 1,896,500 888,807 0.4687 0.420 0.420 0.434 0.420 0.443 2,033,710 0.4370 -7.22%
2018-06-26 0 0.485 0.475 0.485 0.475 0.485 730,000 350,775 0.4805 0.452 0.443 0.452 0.443 0.452 782,815 0.4481 0.00%
2018-06-25 0 0.485 0.485 0.490 0.480 0.495 1,329,600 653,660 0.4916 0.452 0.452 0.457 0.448 0.462 1,425,796 0.4585 -3.00%
2018-06-22 0 0.500 0.490 0.500 0.490 0.500 800,000 398,375 0.4980 0.466 0.457 0.466 0.457 0.466 857,879 0.4644 1.01%
2018-06-21 0 0.495 0.495 0.500 0.495 0.500 155,000 77,450 0.4997 0.462 0.462 0.466 0.462 0.466 166,214 0.4660 0.00%
2018-06-20 0 0.495 0.495 0.500 0.495 0.500 351,400 174,140 0.4956 0.462 0.462 0.466 0.462 0.466 376,824 0.4621 0.00%
2018-06-19 0 0.495 0.495 0.500 0.495 0.510 595,000 296,825 0.4989 0.462 0.462 0.466 0.462 0.476 638,048 0.4652 -2.94%
2018-06-15 0 0.510 0.500 0.510 0.495 0.510 1,501,900 751,601 0.5004 0.476 0.466 0.476 0.462 0.476 1,610,561 0.4667 0.00%
2018-06-14 0 0.510 0.500 0.510 0.495 0.510 1,650,000 829,400 0.5027 0.476 0.466 0.476 0.462 0.476 1,769,376 0.4688 3.03%
2018-06-13 0 0.495 0.490 0.500 0.495 0.500 1,200,000 599,925 0.4999 0.462 0.457 0.466 0.462 0.466 1,286,819 0.4662 -0.60%
2018-06-12 0 0.500 0.500 0.510 0.495 0.500 2,080,000 1,036,400 0.4983 0.464 0.464 0.474 0.460 0.464 2,239,444 0.4628 -1.96%
2018-06-11 0 0.510 0.500 0.520 0.510 0.520 250,000 127,850 0.5114 0.474 0.464 0.483 0.474 0.483 269,164 0.4750 2.00%
2018-06-08 0 0.500 0.500 0.510 0.500 0.520 419,600 213,227 0.5082 0.464 0.464 0.474 0.464 0.483 451,765 0.4720 -3.85%
2018-06-07 0 0.520 0.510 0.530 0.510 0.520 811,500 418,990 0.5163 0.483 0.474 0.492 0.474 0.483 873,706 0.4796 1.96%
2018-06-06 0 0.510 0.500 0.520 0.510 0.520 676,900 349,426 0.5162 0.474 0.464 0.483 0.474 0.483 728,788 0.4795 0.00%
2018-06-05 0 0.510 0.500 0.510 0.510 0.520 659,600 337,576 0.5118 0.474 0.464 0.474 0.474 0.483 710,162 0.4754 0.00%
2018-06-04 0 0.510 0.500 0.520 0.510 0.510 665,000 339,150 0.5100 0.474 0.464 0.483 0.474 0.474 715,976 0.4737 0.00%
2018-06-01 0 0.510 0.510 0.520 0.510 0.510 150,000 76,500 0.5100 0.474 0.474 0.483 0.474 0.474 161,498 0.4737 2.00%
2018-05-31 0 0.500 0.500 0.510 0.500 0.510 190,000 96,800 0.5095 0.464 0.464 0.474 0.464 0.474 204,565 0.4732 0.00%
2018-05-30 0 0.500 0.500 0.510 0.500 0.520 285,000 143,500 0.5035 0.464 0.464 0.474 0.464 0.483 306,847 0.4677 -1.96%
2018-05-29 0 0.510 0.500 0.510 0.500 0.520 575,000 293,550 0.5105 0.474 0.464 0.474 0.464 0.483 619,077 0.4742 0.00%
2018-05-28 0 0.510 0.510 0.520 0.510 0.550 1,325,000 698,100 0.5269 0.474 0.474 0.483 0.474 0.511 1,426,569 0.4894 -1.92%
2018-05-25 0 0.520 0.520 0.530 0.510 0.520 470,000 241,050 0.5129 0.483 0.483 0.492 0.474 0.483 506,028 0.4764 0.00%
2018-05-24 0 0.520 0.510 0.520 0.510 0.520 1,285,000 667,850 0.5197 0.483 0.474 0.483 0.474 0.483 1,383,503 0.4827 1.96%
2018-05-23 0 0.510 0.510 0.530 0.510 0.530 1,252,800 646,908 0.5164 0.474 0.474 0.492 0.474 0.492 1,348,835 0.4796 -1.92%
2018-05-21 0 0.520 0.520 0.530 0.510 0.540 830,000 431,100 0.5194 0.483 0.483 0.492 0.474 0.502 893,624 0.4824 0.00%
2018-05-18 0 0.520 0.520 0.540 0.520 0.520 150,000 78,000 0.5200 0.483 0.483 0.502 0.483 0.483 161,498 0.4830 0.00%
2018-05-17 0 0.520 0.520 0.540 0.520 0.520 30,000 15,600 0.5200 0.483 0.483 0.502 0.483 0.483 32,300 0.4830 0.00%
2018-05-16 0 0.520 0.510 0.520 0.510 0.530 1,260,000 656,300 0.5209 0.483 0.474 0.483 0.474 0.492 1,356,586 0.4838 0.00%
2018-05-15 0 0.520 0.510 0.540 0.520 0.540 440,000 233,050 0.5297 0.483 0.474 0.502 0.483 0.502 473,729 0.4919 -1.89%
2018-05-14 0 0.530 0.530 0.560 0.530 0.530 345,000 182,850 0.5300 0.492 0.492 0.520 0.492 0.492 371,446 0.4923 0.00%
2018-05-11 0 0.530 0.530 0.540 0.530 0.530 495,000 262,350 0.5300 0.492 0.492 0.502 0.492 0.492 532,945 0.4923 0.00%
2018-05-10 0 0.530 0.520 0.540 0.530 0.540 125,000 66,750 0.5340 0.492 0.483 0.502 0.492 0.502 134,582 0.4960 1.92%
2018-05-09 0 0.520 0.520 0.530 0.520 0.530 615,000 323,300 0.5257 0.483 0.483 0.492 0.483 0.492 662,143 0.4883 -5.45%
2018-05-08 0 0.550 0.530 0.550 - - 0 0 - 0.511 0.492 0.511 - - 0 - 0.00%
2018-05-07 0 0.550 0.530 0.550 0.540 0.550 45,000 24,350 0.5411 0.511 0.492 0.511 0.502 0.511 48,450 0.5026 1.85%
2018-05-04 0 0.540 0.530 0.560 0.540 0.540 5,000 2,700 0.5400 0.502 0.492 0.520 0.502 0.502 5,383 0.5016 -3.57%
2018-05-03 0 0.560 0.540 0.560 0.530 0.560 991,700 545,136 0.5497 0.520 0.502 0.520 0.492 0.520 1,067,720 0.5106 5.66%
2018-05-02 0 0.530 0.530 0.540 0.520 0.530 75,000 39,500 0.5267 0.492 0.492 0.502 0.483 0.492 80,749 0.4892 1.92%
2018-04-30 0 0.520 0.510 0.520 0.520 0.530 240,000 126,000 0.5250 0.483 0.474 0.483 0.483 0.492 258,397 0.4876 -1.89%
2018-04-27 0 0.530 0.520 0.540 0.520 0.530 305,000 160,200 0.5252 0.492 0.483 0.502 0.483 0.492 328,380 0.4878 1.92%
2018-04-26 0 0.520 0.510 0.530 0.520 0.520 260,000 135,200 0.5200 0.483 0.474 0.492 0.483 0.483 279,931 0.4830 0.00%
2018-04-25 0 0.520 0.510 0.530 0.510 0.540 1,201,100 631,744 0.5260 0.483 0.474 0.492 0.474 0.502 1,293,171 0.4885 -3.70%
2018-04-24 0 0.540 0.540 0.550 0.540 0.550 1,060,000 572,450 0.5400 0.502 0.502 0.511 0.502 0.511 1,141,255 0.5016 -1.82%
2018-04-23 0 0.550 0.540 0.560 0.550 0.560 745,000 409,950 0.5503 0.511 0.502 0.520 0.511 0.520 802,109 0.5111 -5.17%
2018-04-20 0 0.580 0.560 0.580 0.550 0.580 3,155,000 1,805,600 0.5723 0.539 0.520 0.539 0.511 0.539 3,396,849 0.5316 3.57%
2018-04-19 0 0.560 0.560 0.570 0.550 0.570 1,160,000 657,250 0.5666 0.520 0.520 0.529 0.511 0.529 1,248,921 0.5263 -1.75%
2018-04-18 0 0.570 0.560 0.570 0.530 0.570 1,161,350 643,760 0.5543 0.529 0.520 0.529 0.492 0.529 1,250,374 0.5149 3.64%
2018-04-17 0 0.550 0.550 0.560 0.530 0.560 1,442,200 781,476 0.5419 0.511 0.511 0.520 0.492 0.520 1,552,753 0.5033 5.77%
2018-04-16 0 0.520 0.520 0.530 0.520 0.560 2,150,000 1,143,300 0.5318 0.483 0.483 0.492 0.483 0.520 2,314,810 0.4939 -5.45%
2018-04-13 0 0.550 0.550 0.560 0.550 0.570 220,000 121,800 0.5536 0.511 0.511 0.520 0.511 0.529 236,864 0.5142 -3.51%
2018-04-12 0 0.570 0.560 0.570 0.560 0.580 920,000 526,550 0.5723 0.529 0.520 0.529 0.520 0.539 990,523 0.5316 -1.72%
2018-04-11 0 0.580 0.550 0.580 0.560 0.580 2,425,000 1,391,850 0.5740 0.539 0.511 0.539 0.520 0.539 2,610,891 0.5331 3.57%
2018-04-10 0 0.560 0.550 0.570 0.510 0.570 3,488,300 1,912,680 0.5483 0.520 0.511 0.529 0.474 0.529 3,755,699 0.5093 0.00%
2018-04-09 0 0.560 0.550 0.560 0.530 0.560 1,195,000 657,000 0.5498 0.520 0.511 0.520 0.492 0.520 1,286,604 0.5106 0.00%
2018-04-06 0 0.560 0.530 0.560 0.520 0.560 1,368,800 735,043 0.5370 0.520 0.492 0.520 0.483 0.520 1,473,727 0.4988 7.69%
2018-04-04 0 0.520 0.520 0.530 0.500 0.530 704,150 365,982 0.5198 0.483 0.483 0.492 0.464 0.492 758,127 0.4827 4.00%
2018-04-03 0 0.500 0.500 0.510 0.495 0.510 370,000 183,700 0.4965 0.464 0.464 0.474 0.460 0.474 398,363 0.4611 0.00%
2018-03-29 0 0.500 0.490 0.500 0.485 0.510 275,000 135,400 0.4924 0.464 0.455 0.464 0.450 0.474 296,080 0.4573 2.04%
2018-03-28 0 0.490 0.490 0.500 0.480 0.490 155,000 75,250 0.4855 0.455 0.455 0.464 0.446 0.455 166,882 0.4509 -2.00%
2018-03-27 0 0.500 0.500 0.510 0.470 0.530 1,665,000 822,650 0.4941 0.464 0.464 0.474 0.437 0.492 1,792,632 0.4589 8.70%
2018-03-26 0 0.460 0.455 0.460 0.455 0.510 5,998,300 2,904,667 0.4842 0.427 0.423 0.427 0.423 0.474 6,458,105 0.4498 -7.07%
2018-03-23 0 0.495 0.490 0.495 0.495 0.520 2,659,150 1,334,342 0.5018 0.460 0.455 0.460 0.460 0.483 2,862,990 0.4661 -4.81%
2018-03-22 0 0.520 0.520 0.530 0.510 0.530 815,000 421,700 0.5174 0.483 0.483 0.492 0.474 0.492 877,475 0.4806 1.96%
2018-03-21 0 0.510 0.510 0.520 0.510 0.530 3,001,100 1,555,333 0.5183 0.474 0.474 0.483 0.474 0.492 3,231,152 0.4814 -3.77%
2018-03-20 0 0.530 0.520 0.530 0.530 0.560 1,262,200 674,700 0.5345 0.492 0.483 0.492 0.492 0.520 1,358,955 0.4965 -3.64%
2018-03-19 0 0.550 0.550 0.560 0.530 0.550 350,000 191,550 0.5473 0.511 0.511 0.520 0.492 0.511 376,830 0.5083 1.85%
2018-03-16 0 0.540 0.540 0.550 0.540 0.540 220,000 118,800 0.5400 0.502 0.502 0.511 0.502 0.502 236,864 0.5016 0.00%
2018-03-15 0 0.540 0.540 0.550 0.530 0.540 460,000 247,900 0.5389 0.502 0.502 0.511 0.492 0.502 495,262 0.5005 0.00%
2018-03-14 0 0.540 0.540 0.550 0.530 0.540 950,000 509,550 0.5364 0.502 0.502 0.511 0.492 0.502 1,022,823 0.4982 -1.82%
2018-03-13 0 0.550 0.540 0.550 0.540 0.550 1,355,000 738,750 0.5452 0.511 0.502 0.511 0.502 0.511 1,458,869 0.5064 -3.51%
2018-03-12 0 0.570 0.550 0.570 0.550 0.580 1,000,000 557,700 0.5577 0.529 0.511 0.529 0.511 0.539 1,076,656 0.5180 -3.39%
2018-03-09 0 0.590 0.580 0.590 0.570 0.590 1,245,000 730,900 0.5871 0.548 0.539 0.548 0.529 0.548 1,340,437 0.5453 3.51%
2018-03-08 0 0.570 0.560 0.570 0.560 0.580 235,000 133,850 0.5696 0.529 0.520 0.529 0.520 0.539 253,014 0.5290 1.79%
2018-03-07 0 0.560 0.560 0.570 0.560 0.560 475,000 266,000 0.5600 0.520 0.520 0.529 0.520 0.520 511,412 0.5201 0.00%
2018-03-06 0 0.560 0.560 0.570 0.550 0.560 340,000 189,100 0.5562 0.520 0.520 0.529 0.511 0.520 366,063 0.5166 0.00%
2018-03-05 0 0.560 0.550 0.560 0.540 0.560 685,250 377,197 0.5505 0.520 0.511 0.520 0.502 0.520 737,778 0.5113 1.82%
2018-03-02 0 0.550 0.540 0.550 0.530 0.550 1,150,000 622,500 0.5413 0.511 0.502 0.511 0.492 0.511 1,238,154 0.5028 1.85%
2018-03-01 0 0.540 0.540 0.550 0.540 0.560 305,000 167,700 0.5498 0.502 0.502 0.511 0.502 0.520 328,380 0.5107 0.00%
2018-02-28 0 0.540 0.540 0.550 0.540 0.550 2,146,100 1,161,100 0.5410 0.502 0.502 0.511 0.502 0.511 2,310,611 0.5025 -1.82%
2018-02-27 0 0.550 0.550 0.560 0.550 0.570 425,000 239,950 0.5646 0.511 0.511 0.520 0.511 0.529 457,579 0.5244 -3.51%
2018-02-26 0 0.570 0.560 0.570 0.550 0.580 1,700,000 969,250 0.5701 0.529 0.520 0.529 0.511 0.539 1,830,315 0.5296 -1.72%
2018-02-23 0 0.580 0.580 0.600 0.580 0.610 375,000 226,150 0.6031 0.539 0.539 0.557 0.539 0.567 403,746 0.5601 -3.33%
2018-02-22 0 0.600 0.570 0.600 - - 0 0 - 0.557 0.529 0.557 - - 0 - 0.00%
2018-02-21 0 0.600 0.590 0.600 - - 0 0 - 0.557 0.548 0.557 - - 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 0.567 0.548 0.567 0.539 0.567 1,964,897 0.5568 8.93%
2018-02-15 0 0.560 0.560 0.580 0.530 0.580 607,200 335,964 0.5533 0.520 0.520 0.539 0.492 0.539 653,745 0.5139 3.70%
2018-02-14 0 0.540 0.540 0.550 0.540 0.550 320,000 172,850 0.5402 0.502 0.502 0.511 0.502 0.511 344,530 0.5017 -3.57%
2018-02-13 0 0.560 0.550 0.560 0.540 0.560 255,000 141,400 0.5545 0.520 0.511 0.520 0.502 0.520 274,547 0.5150 1.82%
2018-02-12 0 0.550 0.540 0.550 0.510 0.550 2,265,000 1,207,800 0.5332 0.511 0.502 0.511 0.474 0.511 2,438,626 0.4953 5.77%
2018-02-09 0 0.520 0.510 0.520 0.510 0.530 2,685,000 1,389,200 0.5174 0.483 0.474 0.483 0.474 0.492 2,890,821 0.4806 -5.45%
2018-02-08 0 0.550 0.540 0.560 0.530 0.560 760,000 418,150 0.5502 0.511 0.502 0.520 0.492 0.520 818,258 0.5110 1.85%
2018-02-07 0 0.540 0.530 0.540 0.530 0.580 4,600,000 2,517,000 0.5472 0.502 0.492 0.502 0.492 0.539 4,952,617 0.5082 -1.82%
2018-02-06 0 0.550 0.550 0.560 0.550 0.580 2,164,500 1,223,185 0.5651 0.511 0.511 0.520 0.511 0.539 2,330,422 0.5249 -6.78%
2018-02-05 0 0.590 0.590 0.600 0.580 0.590 655,000 383,800 0.5860 0.548 0.548 0.557 0.539 0.548 705,210 0.5442 -3.28%
2018-02-02 0 0.610 0.600 0.610 0.600 0.610 1,240,000 747,300 0.6027 0.567 0.557 0.567 0.557 0.567 1,335,053 0.5598 -1.61%
2018-02-01 0 0.620 0.600 0.620 0.610 0.620 1,507,200 932,002 0.6184 0.576 0.557 0.576 0.567 0.576 1,622,736 0.5743 0.00%
2018-01-31 0 0.620 0.610 0.620 0.600 0.620 630,000 379,250 0.6020 0.576 0.567 0.576 0.557 0.576 678,293 0.5591 3.33%
2018-01-30 0 0.600 0.590 0.600 0.590 0.610 1,090,000 655,800 0.6017 0.557 0.548 0.557 0.548 0.567 1,173,555 0.5588 -3.23%
2018-01-29 0 0.620 0.600 0.620 0.600 0.620 1,865,000 1,136,200 0.6092 0.576 0.557 0.576 0.557 0.576 2,007,963 0.5658 1.64%
2018-01-26 0 0.610 0.610 0.630 0.610 0.620 480,000 297,050 0.6189 0.567 0.567 0.585 0.567 0.576 516,795 0.5748 -1.61%
2018-01-25 0 0.620 0.620 0.630 0.620 0.640 4,080,000 2,584,850 0.6335 0.576 0.576 0.585 0.576 0.594 4,392,756 0.5884 -1.59%
2018-01-24 0 0.630 0.610 0.630 0.600 0.630 4,480,250 2,769,515 0.6182 0.585 0.567 0.585 0.557 0.585 4,823,688 0.5741 5.00%
2018-01-23 0 0.600 0.600 0.610 0.600 0.630 3,210,000 1,943,300 0.6054 0.557 0.557 0.567 0.557 0.585 3,456,065 0.5623 -3.23%
2018-01-22 0 0.620 0.610 0.620 0.600 0.620 950,000 579,850 0.6104 0.576 0.567 0.576 0.557 0.576 1,022,823 0.5669 1.64%
2018-01-19 0 0.610 0.600 0.610 0.600 0.620 700,000 425,250 0.6075 0.567 0.557 0.567 0.557 0.576 753,659 0.5642 -1.61%
2018-01-18 0 0.620 0.610 0.620 0.600 0.620 675,000 411,100 0.6090 0.576 0.567 0.576 0.557 0.576 726,743 0.5657 0.00%
2018-01-17 0 0.620 0.600 0.620 0.600 0.630 3,630,000 2,226,350 0.6133 0.576 0.557 0.576 0.557 0.585 3,908,261 0.5697 -1.59%
2018-01-16 0 0.630 0.630 0.640 0.630 0.640 700,000 443,300 0.6333 0.585 0.585 0.594 0.585 0.594 753,659 0.5882 0.00%
2018-01-15 0 0.630 0.630 0.640 0.630 0.640 2,745,000 1,744,400 0.6355 0.585 0.585 0.594 0.585 0.594 2,955,420 0.5902 -3.08%
2018-01-12 0 0.650 0.630 0.650 0.630 0.650 3,980,316 2,566,889 0.6449 0.604 0.585 0.604 0.585 0.604 4,285,431 0.5990 1.56%
2018-01-11 0 0.640 0.630 0.640 0.620 0.650 4,242,450 2,703,515 0.6373 0.594 0.585 0.594 0.576 0.604 4,567,659 0.5919 -1.54%
2018-01-10 0 0.650 0.640 0.650 0.620 0.650 2,943,050 1,883,182 0.6399 0.604 0.594 0.604 0.576 0.604 3,168,652 0.5943 1.56%
2018-01-09 0 0.640 0.640 0.650 0.620 0.650 1,738,050 1,105,052 0.6358 0.594 0.594 0.604 0.576 0.604 1,871,282 0.5905 0.00%
2018-01-08 0 0.640 0.640 0.650 0.640 0.650 2,371,100 1,534,115 0.6470 0.594 0.594 0.604 0.594 0.604 2,552,859 0.6009 0.00%
2018-01-05 0 0.640 0.640 0.650 0.640 0.650 834,880 540,467 0.6474 0.594 0.594 0.604 0.594 0.604 898,878 0.6013 -1.54%
2018-01-04 0 0.650 0.640 0.650 0.640 0.650 1,575,000 1,011,850 0.6424 0.604 0.594 0.604 0.594 0.604 1,695,733 0.5967 0.00%
2018-01-03 0 0.650 0.640 0.650 0.640 0.660 3,221,928 2,104,403 0.6532 0.604 0.594 0.604 0.594 0.613 3,468,908 0.6066 0.00%
2018-01-02 0 0.650 0.650 0.660 0.630 0.670 5,441,928 3,520,733 0.6470 0.604 0.604 0.613 0.585 0.622 5,859,084 0.6009 3.17%
2017-12-29 0 0.630 0.620 0.630 0.630 0.670 3,827,952 2,476,657 0.6470 0.585 0.576 0.585 0.585 0.622 4,121,387 0.6009 -1.56%
2017-12-28 0 0.640 0.620 0.640 0.630 0.640 112,700 71,347 0.6331 0.594 0.576 0.594 0.585 0.594 121,339 0.5880 0.00%
2017-12-27 0 0.640 0.630 0.640 0.620 0.660 2,715,000 1,729,750 0.6371 0.594 0.585 0.594 0.576 0.613 2,923,121 0.5917 -3.03%
2017-12-22 0 0.660 0.640 0.660 0.650 0.660 1,790,904 1,173,173 0.6551 0.613 0.594 0.613 0.604 0.613 1,928,187 0.6084 1.54%
2017-12-21 0 0.650 0.630 0.650 0.630 0.650 1,315,154 842,700 0.6408 0.604 0.585 0.604 0.585 0.604 1,415,968 0.5951 0.00%
2017-12-20 0 0.650 0.640 0.650 0.640 0.660 948,976 611,003 0.6439 0.604 0.594 0.604 0.594 0.613 1,021,721 0.5980 -1.52%
2017-12-19 0 0.660 0.650 0.660 0.650 0.680 1,421,856 949,360 0.6677 0.613 0.604 0.613 0.604 0.632 1,530,850 0.6202 -1.49%
2017-12-18 0 0.670 0.660 0.670 0.660 0.690 2,110,000 1,422,850 0.6743 0.622 0.613 0.622 0.613 0.641 2,271,744 0.6263 -1.47%
2017-12-15 0 0.680 0.670 0.690 0.670 0.690 5,800,000 3,964,150 0.6835 0.632 0.622 0.641 0.622 0.641 6,244,604 0.6348 1.49%
2017-12-14 0 0.670 0.650 0.670 0.650 0.670 4,615,000 3,078,360 0.6670 0.622 0.604 0.622 0.604 0.622 4,968,767 0.6195 1.52%
2017-12-13 0 0.660 0.640 0.660 0.640 0.660 2,773,100 1,801,811 0.6497 0.613 0.594 0.613 0.594 0.613 2,985,674 0.6035 1.54%
2017-12-12 0 0.650 0.630 0.650 0.590 0.650 6,013,900 3,824,063 0.6359 0.604 0.585 0.604 0.548 0.604 6,474,901 0.5906 4.84%
2017-12-11 0 0.620 0.600 0.620 0.610 0.620 2,243,900 1,378,324 0.6143 0.576 0.557 0.576 0.567 0.576 2,415,908 0.5705 3.33%
2017-12-08 0 0.600 0.590 0.600 0.590 0.600 995,000 593,700 0.5967 0.557 0.548 0.557 0.548 0.557 1,071,273 0.5542 3.45%
2017-12-07 0 0.580 0.580 0.600 0.580 0.600 2,105,800 1,240,028 0.5889 0.539 0.539 0.557 0.539 0.557 2,267,222 0.5469 -3.33%
2017-12-06 0 0.600 0.580 0.600 0.570 0.610 7,118,900 4,162,818 0.5848 0.557 0.539 0.557 0.529 0.567 7,664,606 0.5431 0.00%
2017-12-05 0 0.600 0.590 0.600 0.580 0.640 8,735,400 5,338,036 0.6111 0.557 0.548 0.557 0.539 0.594 9,405,020 0.5676 -1.64%
2017-12-04 0 0.610 0.580 0.610 0.570 0.610 5,363,100 3,121,672 0.5821 0.567 0.539 0.567 0.529 0.567 5,774,213 0.5406 3.39%
2017-12-01 0 0.590 0.590 0.600 0.590 0.620 1,770,000 1,053,350 0.5951 0.548 0.548 0.557 0.548 0.576 1,905,681 0.5527 -3.28%
2017-11-30 0 0.610 0.610 0.620 0.590 0.630 4,830,000 2,960,750 0.6130 0.567 0.567 0.576 0.548 0.585 5,200,248 0.5693 -6.15%
2017-11-29 0 0.650 0.640 0.650 0.640 0.660 2,676,200 1,731,278 0.6469 0.604 0.594 0.604 0.594 0.613 2,881,347 0.6009 0.00%
2017-11-28 0 0.650 0.650 0.670 0.630 0.680 5,830,000 3,838,200 0.6584 0.604 0.604 0.622 0.585 0.632 6,276,904 0.6115 1.56%
2017-11-27 0 0.640 0.640 0.650 0.630 0.660 1,595,000 1,025,450 0.6429 0.594 0.594 0.604 0.585 0.613 1,717,266 0.5971 1.59%
2017-11-24 0 0.630 0.630 0.640 0.620 0.650 2,202,000 1,388,680 0.6306 0.585 0.585 0.594 0.576 0.604 2,370,796 0.5857 0.00%
2017-11-23 0 0.630 0.630 0.640 0.610 0.660 17,620,000 11,303,200 0.6415 0.585 0.585 0.594 0.567 0.613 18,970,677 0.5958 5.00%
2017-11-22 0 0.600 0.570 0.600 0.570 0.600 1,995,800 1,169,996 0.5862 0.557 0.529 0.557 0.529 0.557 2,148,790 0.5445 5.26%
2017-11-21 0 0.570 0.570 0.580 0.560 0.580 2,435,800 1,393,946 0.5723 0.529 0.529 0.539 0.520 0.539 2,622,518 0.5315 -1.72%
2017-11-20 0 0.580 0.580 0.590 0.570 0.590 1,380,000 797,200 0.5777 0.539 0.539 0.548 0.529 0.548 1,485,785 0.5366 1.75%
2017-11-17 0 0.570 0.570 0.590 0.550 0.590 2,395,000 1,372,650 0.5731 0.529 0.529 0.548 0.511 0.548 2,578,591 0.5323 1.79%
2017-11-16 0 0.560 0.550 0.560 0.550 0.600 3,900,000 2,223,500 0.5701 0.520 0.511 0.520 0.511 0.557 4,198,958 0.5295 -1.75%
2017-11-15 0 0.570 0.570 0.580 0.570 0.600 4,153,599 2,414,329 0.5813 0.529 0.529 0.539 0.529 0.557 4,471,997 0.5399 -3.39%
2017-11-14 0 0.590 0.580 0.590 0.580 0.620 3,890,000 2,302,500 0.5919 0.548 0.539 0.548 0.539 0.576 4,188,191 0.5498 -4.84%
2017-11-13 0 0.620 0.600 0.620 0.560 0.630 4,955,500 2,916,511 0.5885 0.576 0.557 0.576 0.520 0.585 5,335,368 0.5466 8.77%
2017-11-10 0 0.570 0.570 0.580 0.560 0.580 2,328,500 1,326,220 0.5696 0.529 0.529 0.539 0.520 0.539 2,506,993 0.5290 1.79%
2017-11-09 0 0.560 0.550 0.560 0.550 0.570 1,440,000 805,300 0.5592 0.520 0.511 0.520 0.511 0.529 1,550,384 0.5194 -1.75%
2017-11-08 0 0.570 0.560 0.570 0.540 0.570 6,145,000 3,425,950 0.5575 0.529 0.520 0.529 0.502 0.529 6,616,050 0.5178 0.00%
2017-11-07 0 0.570 0.560 0.570 0.540 0.570 2,650,000 1,466,650 0.5535 0.529 0.520 0.529 0.502 0.529 2,853,138 0.5140 1.79%
2017-11-06 0 0.560 0.550 0.560 0.550 0.560 735,000 407,050 0.5538 0.520 0.511 0.520 0.511 0.520 791,342 0.5144 0.00%
2017-11-03 0 0.560 0.550 0.560 0.540 0.560 3,735,000 2,039,450 0.5460 0.520 0.511 0.520 0.502 0.520 4,021,310 0.5072 3.70%
2017-11-02 0 0.540 0.540 0.560 0.540 0.560 2,910,000 1,596,800 0.5487 0.502 0.502 0.520 0.502 0.520 3,133,069 0.5097 -5.26%
2017-11-01 0 0.570 0.560 0.570 0.550 0.570 1,680,000 948,350 0.5645 0.529 0.520 0.529 0.511 0.529 1,808,782 0.5243 0.00%
2017-10-31 0 0.570 0.550 0.570 0.550 0.570 382,562 214,107 0.5597 0.529 0.511 0.529 0.511 0.529 411,888 0.5198 3.64%
2017-10-30 0 0.550 0.550 0.560 0.550 0.570 685,000 383,450 0.5598 0.511 0.511 0.520 0.511 0.529 737,509 0.5199 -1.79%
2017-10-27 0 0.560 0.560 0.570 0.560 0.580 1,085,000 618,700 0.5702 0.520 0.520 0.529 0.520 0.539 1,168,172 0.5296 -1.75%
2017-10-26 0 0.570 0.560 0.570 0.560 0.570 340,000 193,300 0.5685 0.529 0.520 0.529 0.520 0.529 366,063 0.5281 -1.72%
2017-10-25 0 0.580 0.570 0.580 0.570 0.580 1,175,000 676,900 0.5761 0.539 0.529 0.539 0.529 0.539 1,265,071 0.5351 1.75%
2017-10-24 0 0.570 0.570 0.580 0.570 0.590 2,995,000 1,748,600 0.5838 0.529 0.529 0.539 0.529 0.548 3,224,584 0.5423 -3.39%
2017-10-23 0 0.590 0.590 0.600 0.580 0.600 3,515,000 2,089,950 0.5946 0.548 0.548 0.557 0.539 0.557 3,784,445 0.5522 -1.67%
2017-10-20 0 0.600 0.600 0.610 0.600 0.620 3,935,000 2,404,300 0.6110 0.557 0.557 0.567 0.557 0.576 4,236,641 0.5675 1.69%
2017-10-19 0 0.590 0.590 0.600 0.590 0.630 12,490,000 7,482,800 0.5991 0.548 0.548 0.557 0.548 0.585 13,447,432 0.5564 1.72%
2017-10-18 0 0.580 0.580 0.590 0.560 0.580 6,170,000 3,556,350 0.5764 0.539 0.539 0.548 0.520 0.539 6,642,967 0.5354 1.75%
2017-10-17 0 0.570 0.560 0.570 0.570 0.580 2,935,000 1,673,550 0.5702 0.529 0.520 0.529 0.529 0.539 3,159,985 0.5296 1.79%
2017-10-16 0 0.560 0.560 0.570 0.550 0.590 9,730,000 5,523,100 0.5676 0.520 0.520 0.529 0.511 0.548 10,475,862 0.5272 1.82%
2017-10-13 0 0.550 0.540 0.550 0.540 0.550 3,700,000 2,030,350 0.5487 0.511 0.502 0.511 0.502 0.511 3,983,627 0.5097 0.00%
2017-10-12 0 0.550 0.540 0.550 0.540 0.550 3,875,000 2,093,500 0.5403 0.511 0.502 0.511 0.502 0.511 4,172,042 0.5018 3.77%
2017-10-11 0 0.530 0.530 0.540 0.530 0.540 3,485,000 1,853,600 0.5319 0.492 0.492 0.502 0.492 0.502 3,752,146 0.4940 0.00%
2017-10-10 0 0.530 0.520 0.530 0.520 0.540 3,326,066 1,755,733 0.5279 0.492 0.483 0.492 0.483 0.502 3,581,029 0.4903 0.00%
2017-10-09 0 0.530 0.520 0.530 0.520 0.530 3,285,000 1,720,800 0.5238 0.492 0.483 0.492 0.483 0.492 3,536,815 0.4865 0.00%
2017-10-06 0 0.530 0.530 0.540 0.530 0.540 390,000 209,250 0.5365 0.492 0.492 0.502 0.492 0.502 419,896 0.4983 -1.85%
2017-10-04 0 0.540 0.540 0.550 0.520 0.540 1,165,000 619,250 0.5315 0.502 0.502 0.511 0.483 0.502 1,254,304 0.4937 3.85%
2017-10-03 0 0.520 0.520 0.540 0.520 0.520 115,000 59,800 0.5200 0.483 0.483 0.502 0.483 0.483 123,815 0.4830 0.00%
2017-09-29 0 0.520 0.520 0.540 0.520 0.530 790,000 415,250 0.5256 0.483 0.483 0.502 0.483 0.492 850,558 0.4882 0.00%
2017-09-28 0 0.520 0.520 0.530 0.520 0.530 520,000 272,950 0.5249 0.483 0.483 0.492 0.483 0.492 559,861 0.4875 -1.89%
2017-09-27 0 0.530 0.520 0.530 0.520 0.550 2,120,000 1,136,700 0.5362 0.492 0.483 0.492 0.483 0.511 2,282,510 0.4980 -1.85%
2017-09-26 0 0.540 0.540 0.550 0.530 0.540 650,000 350,900 0.5398 0.502 0.502 0.511 0.492 0.502 699,826 0.5014 0.00%
2017-09-25 0 0.540 0.540 0.550 0.530 0.540 1,555,000 837,200 0.5384 0.502 0.502 0.511 0.492 0.502 1,674,200 0.5001 0.00%
2017-09-22 0 0.540 0.540 0.550 0.530 0.550 1,615,000 878,450 0.5439 0.502 0.502 0.511 0.492 0.511 1,738,799 0.5052 -1.82%
2017-09-21 0 0.550 0.550 0.560 0.540 0.560 1,525,000 843,800 0.5533 0.511 0.511 0.520 0.502 0.520 1,641,900 0.5139 -1.79%
2017-09-20 0 0.560 0.560 0.570 0.560 0.570 3,695,000 2,085,100 0.5643 0.520 0.520 0.529 0.520 0.529 3,978,244 0.5241 0.00%
2017-09-19 0 0.560 0.560 0.570 0.550 0.570 3,835,000 2,168,900 0.5656 0.520 0.520 0.529 0.511 0.529 4,128,975 0.5253 0.00%
2017-09-18 0 0.560 0.540 0.570 0.530 0.560 1,400,000 762,250 0.5445 0.520 0.502 0.529 0.492 0.520 1,507,318 0.5057 1.82%
2017-09-15 0 0.550 0.550 0.560 0.550 0.560 1,255,000 693,550 0.5526 0.511 0.511 0.520 0.511 0.520 1,351,203 0.5133 0.00%
2017-09-14 0 0.550 0.550 0.560 0.540 0.560 1,540,000 855,900 0.5558 0.511 0.511 0.520 0.502 0.520 1,658,050 0.5162 -1.79%
2017-09-13 0 0.560 0.550 0.560 0.520 0.570 4,585,000 2,509,850 0.5474 0.520 0.511 0.520 0.483 0.529 4,936,467 0.5084 7.69%
2017-09-12 0 0.520 0.520 0.530 0.490 0.530 2,610,000 1,332,625 0.5106 0.483 0.483 0.492 0.455 0.492 2,810,072 0.4742 6.12%
2017-09-11 0 0.490 0.485 0.490 0.480 0.510 5,660,000 2,816,275 0.4976 0.455 0.450 0.455 0.446 0.474 6,093,872 0.4621 -2.00%
2017-09-08 0 0.500 0.500 0.510 0.495 0.510 4,250,000 2,136,125 0.5026 0.464 0.464 0.474 0.460 0.474 4,575,788 0.4668 -3.85%
2017-09-07 0 0.520 0.510 0.520 0.500 0.520 1,600,000 814,950 0.5093 0.483 0.474 0.483 0.464 0.483 1,722,649 0.4731 4.00%
2017-09-06 0 0.500 0.500 0.510 0.495 0.500 1,505,000 752,050 0.4997 0.464 0.464 0.474 0.460 0.464 1,620,367 0.4641 0.00%
2017-09-05 0 0.500 0.500 0.510 0.500 0.510 1,735,000 879,900 0.5071 0.464 0.464 0.474 0.464 0.474 1,867,998 0.4710 -1.96%
2017-09-04 0 0.510 0.500 0.510 0.495 0.510 1,865,000 934,675 0.5012 0.474 0.464 0.474 0.460 0.474 2,007,963 0.4655 0.00%
2017-09-01 0 0.510 0.500 0.510 0.500 0.520 1,825,000 926,050 0.5074 0.474 0.464 0.474 0.464 0.483 1,964,897 0.4713 0.00%
2017-08-31 0 0.510 0.510 0.520 0.510 0.520 215,000 110,000 0.5116 0.474 0.474 0.483 0.474 0.483 231,481 0.4752 0.00%
2017-08-30 0 0.510 0.510 0.520 0.510 0.530 550,000 288,900 0.5253 0.474 0.474 0.483 0.474 0.492 592,161 0.4879 0.00%
2017-08-29 0 0.510 0.510 0.520 0.510 0.530 380,000 200,100 0.5266 0.474 0.474 0.483 0.474 0.492 409,129 0.4891 -3.77%
2017-08-28 0 0.530 0.520 0.530 0.495 0.530 5,650,000 2,865,875 0.5072 0.492 0.483 0.492 0.460 0.492 6,083,106 0.4711 6.00%
2017-08-25 0 0.500 0.495 0.500 0.495 0.500 1,670,000 831,900 0.4981 0.464 0.460 0.464 0.460 0.464 1,798,015 0.4627 1.01%
2017-08-24 0 0.495 0.495 0.500 0.490 0.500 1,282,700 638,357 0.4977 0.460 0.460 0.464 0.455 0.464 1,381,027 0.4622 1.02%
2017-08-22 0 0.490 0.490 0.495 0.485 0.520 2,380,000 1,194,875 0.5020 0.455 0.455 0.460 0.450 0.483 2,562,441 0.4663 -5.77%
2017-08-21 0 0.520 0.520 0.530 0.520 0.530 1,065,000 554,150 0.5203 0.483 0.483 0.492 0.483 0.492 1,146,639 0.4833 0.00%
2017-08-18 0 0.520 0.510 0.520 0.510 0.530 1,095,000 566,250 0.5171 0.483 0.474 0.483 0.474 0.492 1,178,938 0.4803 0.00%
2017-08-17 0 0.520 0.520 0.530 0.520 0.530 2,590,000 1,348,000 0.5205 0.483 0.483 0.492 0.483 0.492 2,788,539 0.4834 0.00%
2017-08-16 0 0.520 0.520 0.530 0.520 0.530 780,000 409,050 0.5244 0.483 0.483 0.492 0.483 0.492 839,792 0.4871 0.00%
2017-08-15 0 0.520 0.520 0.530 0.520 0.540 2,995,000 1,590,050 0.5309 0.483 0.483 0.492 0.483 0.502 3,224,584 0.4931 -3.70%
2017-08-14 0 0.540 0.540 0.550 0.530 0.550 1,530,000 826,450 0.5402 0.502 0.502 0.511 0.492 0.511 1,647,284 0.5017 0.00%
2017-08-11 0 0.540 0.540 0.550 0.520 0.590 14,445,000 7,836,450 0.5425 0.502 0.502 0.511 0.483 0.548 15,552,294 0.5039 -10.00%
2017-08-10 0 0.600 0.590 0.610 0.590 0.610 1,935,000 1,159,950 0.5995 0.557 0.548 0.567 0.548 0.567 2,083,329 0.5568 -1.64%
2017-08-09 0 0.610 0.610 0.620 0.600 0.620 925,000 559,850 0.6052 0.567 0.567 0.576 0.557 0.576 995,907 0.5622 0.00%
2017-08-08 0 0.610 0.610 0.620 0.610 0.620 1,000,000 611,300 0.6113 0.567 0.567 0.576 0.567 0.576 1,076,656 0.5678 0.00%
2017-08-07 0 0.610 0.610 0.620 0.600 0.620 980,000 599,100 0.6113 0.567 0.567 0.576 0.557 0.576 1,055,123 0.5678 0.00%
2017-08-04 0 0.610 0.610 0.620 0.610 0.620 1,465,000 897,950 0.6129 0.567 0.567 0.576 0.567 0.576 1,577,301 0.5693 0.00%
2017-08-03 0 0.610 0.610 0.620 0.610 0.620 620,000 379,850 0.6127 0.567 0.567 0.576 0.567 0.576 667,527 0.5690 0.00%
2017-08-02 0 0.610 0.610 0.620 0.610 0.620 2,695,000 1,652,950 0.6133 0.567 0.567 0.576 0.567 0.576 2,901,588 0.5697 -1.61%
2017-08-01 0 0.620 0.620 0.630 0.620 0.630 750,000 469,200 0.6256 0.576 0.576 0.585 0.576 0.585 807,492 0.5811 -1.59%
2017-07-31 0 0.630 0.620 0.640 0.620 0.630 1,265,000 793,200 0.6270 0.585 0.576 0.594 0.576 0.585 1,361,970 0.5824 0.00%
2017-07-28 0 0.630 0.630 0.650 0.630 0.640 540,000 345,100 0.6391 0.585 0.585 0.604 0.585 0.594 581,394 0.5936 0.00%
2017-07-27 0 0.630 0.630 0.650 0.630 0.640 610,000 388,600 0.6370 0.585 0.585 0.604 0.585 0.594 656,760 0.5917 0.00%
2017-07-26 0 0.630 0.630 0.640 0.630 0.640 551,600 352,160 0.6384 0.585 0.585 0.594 0.585 0.594 593,883 0.5930 -3.08%
2017-07-25 0 0.650 0.630 0.650 0.630 0.650 515,000 328,800 0.6384 0.604 0.585 0.604 0.585 0.604 554,478 0.5930 3.17%
2017-07-24 0 0.630 0.630 0.650 0.630 0.650 1,754,000 1,142,990 0.6516 0.585 0.585 0.604 0.585 0.604 1,888,454 0.6053 -4.55%
2017-07-21 0 0.660 0.650 0.660 0.650 0.670 400,000 262,900 0.6573 0.613 0.604 0.613 0.604 0.622 430,662 0.6105 -1.49%
2017-07-20 0 0.670 0.660 0.670 0.650 0.670 3,814,000 2,520,090 0.6607 0.622 0.613 0.622 0.604 0.622 4,106,366 0.6137 4.69%
2017-07-19 0 0.640 0.640 0.660 0.640 0.670 3,254,000 2,149,640 0.6606 0.594 0.594 0.613 0.594 0.622 3,503,438 0.6136 -1.54%
2017-07-18 0 0.650 0.640 0.650 0.630 0.660 2,874,000 1,854,350 0.6452 0.604 0.594 0.604 0.585 0.613 3,094,309 0.5993 1.56%
2017-07-17 0 0.640 0.630 0.640 0.610 0.640 3,212,000 2,016,210 0.6277 0.594 0.585 0.594 0.567 0.594 3,458,219 0.5830 4.92%
2017-07-14 0 0.610 0.610 0.620 0.610 0.620 385,000 235,950 0.6129 0.567 0.567 0.576 0.567 0.576 414,513 0.5692 -1.61%
2017-07-13 0 0.620 0.610 0.620 0.610 0.620 1,210,000 743,100 0.6141 0.576 0.567 0.576 0.567 0.576 1,302,754 0.5704 1.64%
2017-07-12 0 0.610 0.610 0.620 0.600 0.620 1,025,000 625,500 0.6102 0.567 0.567 0.576 0.557 0.576 1,103,572 0.5668 -3.17%
2017-07-11 0 0.630 0.620 0.630 0.610 0.630 855,000 529,900 0.6198 0.585 0.576 0.585 0.567 0.585 920,541 0.5756 0.00%
2017-07-10 0 0.630 0.620 0.630 0.620 0.630 610,000 383,750 0.6291 0.585 0.576 0.585 0.576 0.585 656,760 0.5843 0.00%
2017-07-07 0 0.630 0.610 0.630 0.600 0.630 1,809,500 1,110,690 0.6138 0.585 0.567 0.585 0.557 0.585 1,948,209 0.5701 0.00%
2017-07-06 0 0.630 0.610 0.630 0.610 0.630 665,000 410,650 0.6175 0.585 0.567 0.585 0.567 0.585 715,976 0.5736 1.61%
2017-07-05 0 0.620 0.600 0.620 0.600 0.620 2,540,000 1,537,800 0.6054 0.576 0.557 0.576 0.557 0.576 2,734,706 0.5623 0.00%
2017-07-04 0 0.620 0.610 0.620 0.600 0.630 875,000 532,000 0.6080 0.576 0.567 0.576 0.557 0.585 942,074 0.5647 0.00%
2017-07-03 0 0.620 0.610 0.620 0.600 0.630 3,465,000 2,120,100 0.6119 0.576 0.567 0.576 0.557 0.585 3,730,613 0.5683 -1.59%
2017-06-30 0 0.630 0.620 0.630 0.600 0.640 1,480,194 914,418 0.6178 0.585 0.576 0.585 0.557 0.594 1,593,660 0.5738 3.28%
2017-06-29 0 0.610 0.600 0.610 0.600 0.620 480,000 290,100 0.6044 0.567 0.557 0.567 0.557 0.576 516,795 0.5613 0.00%
2017-06-28 0 0.610 0.600 0.610 0.600 0.610 745,000 447,250 0.6003 0.567 0.557 0.567 0.557 0.567 802,109 0.5576 -1.61%
2017-06-27 0 0.620 0.610 0.620 0.610 0.630 1,612,000 999,590 0.6201 0.576 0.567 0.576 0.567 0.585 1,735,569 0.5759 1.64%
2017-06-26 0 0.610 0.590 0.610 0.570 0.610 2,291,000 1,350,480 0.5895 0.567 0.548 0.567 0.529 0.567 2,466,619 0.5475 3.39%
2017-06-23 0 0.590 0.580 0.590 0.580 0.590 660,000 385,300 0.5838 0.548 0.539 0.548 0.539 0.548 710,593 0.5422 1.72%
2017-06-22 0 0.580 0.580 0.590 0.580 0.600 2,115,000 1,249,500 0.5908 0.539 0.539 0.548 0.539 0.557 2,277,127 0.5487 -1.69%
2017-06-21 0 0.590 0.590 0.610 0.580 0.610 1,710,000 1,008,600 0.5898 0.548 0.548 0.567 0.539 0.567 1,841,082 0.5478 0.00%
2017-06-20 0 0.590 0.590 0.610 0.580 0.610 980,000 588,850 0.6009 0.548 0.548 0.567 0.539 0.567 1,055,123 0.5581 -3.28%
2017-06-19 0 0.610 0.610 0.620 0.610 0.630 295,000 181,350 0.6147 0.567 0.567 0.576 0.567 0.585 317,613 0.5710 -1.61%
2017-06-16 0 0.620 0.620 0.640 0.610 0.630 2,533,215 1,576,379 0.6223 0.576 0.576 0.594 0.567 0.585 2,727,401 0.5780 1.64%
2017-06-15 0 0.610 0.600 0.610 0.590 0.630 1,950,000 1,189,400 0.6099 0.567 0.557 0.567 0.548 0.585 2,099,479 0.5665 3.39%
2017-06-14 0 0.590 0.590 0.610 0.590 0.610 505,000 304,100 0.6022 0.548 0.548 0.567 0.548 0.567 543,711 0.5593 -0.00%
2017-06-13 0 0.610 0.610 0.620 0.600 0.610 1,130,000 686,000 0.6071 0.548 0.548 0.557 0.539 0.548 1,257,863 0.5454 0.00%
2017-06-12 0 0.610 0.600 0.610 0.590 0.610 800,000 482,100 0.6026 0.548 0.539 0.548 0.530 0.548 890,522 0.5414 1.67%
2017-06-09 0 0.600 0.600 0.610 0.580 0.630 2,750,000 1,657,200 0.6026 0.539 0.539 0.548 0.521 0.566 3,061,170 0.5414 3.45%
2017-06-08 0 0.580 0.580 0.590 0.580 0.590 1,130,000 661,150 0.5851 0.521 0.521 0.530 0.521 0.530 1,257,863 0.5256 0.00%
2017-06-07 0 0.580 0.580 0.600 0.580 0.600 2,554,000 1,509,730 0.5911 0.521 0.521 0.539 0.521 0.539 2,842,992 0.5310 -3.33%
2017-06-06 0 0.600 0.580 0.600 0.580 0.600 1,617,000 945,230 0.5846 0.539 0.521 0.539 0.521 0.539 1,799,968 0.5251 1.69%
2017-06-05 0 0.590 0.590 0.600 0.560 0.600 4,115,000 2,405,200 0.5845 0.530 0.530 0.539 0.503 0.539 4,580,623 0.5251 -1.67%
2017-06-02 0 0.600 0.590 0.600 0.590 0.620 3,626,000 2,218,030 0.6117 0.539 0.530 0.539 0.530 0.557 4,036,292 0.5495 -3.23%
2017-06-01 0 0.620 0.620 0.630 0.620 0.630 1,075,000 666,850 0.6203 0.557 0.557 0.566 0.557 0.566 1,196,639 0.5573 -1.59%
2017-05-31 0 0.630 0.630 0.640 0.620 0.640 1,755,000 1,100,500 0.6271 0.566 0.566 0.575 0.557 0.575 1,953,583 0.5633 3.28%
2017-05-29 0 0.610 0.610 0.630 0.610 0.630 3,205,000 1,975,200 0.6163 0.548 0.548 0.566 0.548 0.566 3,567,654 0.5536 -3.17%
2017-05-26 0 0.630 0.620 0.630 0.610 0.650 3,347,000 2,090,090 0.6245 0.566 0.557 0.566 0.548 0.584 3,725,722 0.5610 1.61%
2017-05-25 0 0.620 0.620 0.630 0.610 0.640 6,412,000 3,966,835 0.6187 0.557 0.557 0.566 0.548 0.575 7,137,535 0.5558 -1.59%
2017-05-24 0 0.630 0.630 0.640 0.630 0.650 1,962,000 1,246,230 0.6352 0.566 0.566 0.575 0.566 0.584 2,184,006 0.5706 -1.56%
2017-05-23 0 0.640 0.640 0.650 0.640 0.660 980,000 639,750 0.6528 0.575 0.575 0.584 0.575 0.593 1,090,890 0.5864 -1.54%
2017-05-22 0 0.650 0.630 0.650 0.620 0.650 1,130,000 720,450 0.6376 0.584 0.566 0.584 0.557 0.584 1,257,863 0.5728 4.84%
2017-05-19 0 0.620 0.620 0.640 0.610 0.630 815,000 507,300 0.6225 0.557 0.557 0.575 0.548 0.566 907,219 0.5592 1.64%
2017-05-18 0 0.610 0.610 0.620 0.610 0.630 1,542,000 953,910 0.6186 0.548 0.548 0.557 0.548 0.566 1,716,481 0.5557 -1.61%
2017-05-17 0 0.620 0.620 0.640 0.620 0.640 1,350,000 847,500 0.6278 0.557 0.557 0.575 0.557 0.575 1,502,756 0.5640 -3.12%
2017-05-16 0 0.640 0.630 0.640 0.620 0.640 1,465,000 919,700 0.6278 0.575 0.566 0.575 0.557 0.575 1,630,769 0.5640 3.23%
2017-05-15 0 0.620 0.620 0.630 0.620 0.650 2,300,000 1,440,025 0.6261 0.557 0.557 0.566 0.557 0.584 2,560,251 0.5625 -3.12%
2017-05-12 0 0.640 0.640 0.650 0.630 0.650 1,665,000 1,057,950 0.6354 0.575 0.575 0.584 0.566 0.584 1,853,399 0.5708 0.00%
2017-05-11 0 0.640 0.640 0.650 0.630 0.650 1,375,000 882,200 0.6416 0.575 0.575 0.584 0.566 0.584 1,530,585 0.5764 1.59%
2017-05-10 0 0.630 0.630 0.640 0.620 0.640 1,760,000 1,117,850 0.6351 0.566 0.566 0.575 0.557 0.575 1,959,149 0.5706 0.00%
2017-05-09 0 0.630 0.630 0.640 0.620 0.650 4,655,000 2,937,700 0.6311 0.566 0.566 0.575 0.557 0.584 5,181,726 0.5669 1.61%
2017-05-08 0 0.620 0.620 0.630 0.610 0.630 6,064,700 3,801,722 0.6269 0.557 0.557 0.566 0.548 0.566 6,750,937 0.5631 -1.59%
2017-05-05 0 0.630 0.620 0.640 0.610 0.650 4,951,200 3,113,046 0.6287 0.566 0.557 0.575 0.548 0.584 5,511,442 0.5648 -3.08%
2017-05-04 0 0.650 0.650 0.660 0.640 0.670 2,017,800 1,326,098 0.6572 0.584 0.584 0.593 0.575 0.602 2,246,120 0.5904 -1.52%
2017-05-02 0 0.660 0.660 0.670 0.660 0.690 3,704,910 2,500,930 0.6750 0.593 0.593 0.602 0.593 0.620 4,124,131 0.6064 -2.94%
2017-04-28 0 0.680 0.680 0.690 0.680 0.710 4,745,200 3,290,198 0.6934 0.611 0.611 0.620 0.611 0.638 5,282,132 0.6229 -4.23%
2017-04-27 0 0.710 0.710 0.720 0.710 0.720 535,000 383,050 0.7160 0.638 0.638 0.647 0.638 0.647 595,537 0.6432 -2.74%
2017-04-26 0 0.730 0.720 0.730 0.720 0.730 405,000 294,700 0.7277 0.656 0.647 0.656 0.647 0.656 450,827 0.6537 0.00%
2017-04-25 0 0.730 0.720 0.730 0.710 0.730 540,000 391,600 0.7252 0.656 0.647 0.656 0.638 0.656 601,102 0.6515 2.82%
2017-04-24 0 0.710 0.710 0.720 0.710 0.740 1,285,000 928,300 0.7224 0.638 0.638 0.647 0.638 0.665 1,430,401 0.6490 -2.74%
2017-04-21 0 0.730 0.730 0.740 0.730 0.740 330,000 241,900 0.7330 0.656 0.656 0.665 0.656 0.665 367,340 0.6585 -1.35%
2017-04-20 0 0.740 0.740 0.750 0.740 0.760 1,185,000 885,250 0.7470 0.665 0.665 0.674 0.665 0.683 1,319,086 0.6711 0.00%
2017-04-19 0 0.740 0.730 0.750 0.730 0.750 1,165,000 862,850 0.7406 0.665 0.656 0.674 0.656 0.674 1,296,823 0.6654 -1.33%
2017-04-18 0 0.750 0.750 0.770 0.750 0.770 1,915,600 1,450,080 0.7570 0.674 0.674 0.692 0.674 0.692 2,132,355 0.6800 -2.60%
2017-04-13 0 0.770 0.760 0.770 0.760 0.780 280,000 215,100 0.7682 0.692 0.683 0.692 0.683 0.701 311,683 0.6901 -1.28%
2017-04-12 0 0.780 0.750 0.780 0.750 0.780 2,224,600 1,691,340 0.7603 0.701 0.674 0.701 0.674 0.701 2,476,320 0.6830 2.63%
2017-04-11 0 0.760 0.750 0.760 0.750 0.760 992,800 750,628 0.7561 0.683 0.674 0.683 0.674 0.683 1,105,138 0.6792 1.33%
2017-04-10 0 0.750 0.740 0.750 0.730 0.750 1,290,000 957,100 0.7419 0.674 0.665 0.674 0.656 0.674 1,435,967 0.6665 2.74%
2017-04-07 0 0.730 0.730 0.750 0.730 0.750 690,000 508,650 0.7372 0.656 0.656 0.674 0.656 0.674 768,075 0.6622 0.00%
2017-04-06 0 0.730 0.730 0.740 0.720 0.740 1,290,000 949,950 0.7364 0.656 0.656 0.665 0.647 0.665 1,435,967 0.6615 0.00%
2017-04-05 0 0.730 0.730 0.750 0.710 0.770 4,415,000 3,247,300 0.7355 0.656 0.656 0.674 0.638 0.692 4,914,569 0.6607 -3.95%
2017-04-03 0 0.760 0.760 0.770 0.750 0.770 1,040,000 791,900 0.7614 0.683 0.683 0.692 0.674 0.692 1,157,679 0.6840 -1.30%
2017-03-31 0 0.770 0.760 0.770 0.760 0.780 1,085,000 832,950 0.7677 0.692 0.683 0.692 0.683 0.701 1,207,771 0.6897 -2.53%
2017-03-30 0 0.790 0.780 0.790 0.770 0.790 1,175,000 913,325 0.7773 0.710 0.701 0.710 0.692 0.710 1,307,954 0.6983 2.60%
2017-03-29 0 0.770 0.770 0.780 0.760 0.780 740,000 574,800 0.7768 0.692 0.692 0.701 0.683 0.701 823,733 0.6978 -1.28%
2017-03-28 0 0.780 0.770 0.790 0.750 0.780 2,575,000 1,985,700 0.7711 0.701 0.692 0.710 0.674 0.701 2,866,368 0.6928 0.00%
2017-03-27 0 0.780 0.780 0.790 0.770 0.790 2,465,000 1,925,100 0.7810 0.701 0.701 0.710 0.692 0.710 2,743,921 0.7016 -1.27%
2017-03-24 0 0.790 0.790 0.800 0.780 0.800 2,160,000 1,704,800 0.7893 0.710 0.710 0.719 0.701 0.719 2,404,410 0.7090 0.00%
2017-03-23 0 0.790 0.780 0.800 0.770 0.790 1,835,000 1,443,900 0.7869 0.710 0.701 0.719 0.692 0.710 2,042,635 0.7069 2.60%
2017-03-22 0 0.770 0.760 0.770 0.750 0.770 5,370,000 4,095,250 0.7626 0.692 0.683 0.692 0.674 0.692 5,977,630 0.6851 -1.28%
2017-03-21 0 0.780 0.770 0.780 0.770 0.850 19,755,000 15,667,100 0.7931 0.701 0.692 0.701 0.692 0.764 21,990,332 0.7125 -7.14%
2017-03-20 0 0.840 0.840 0.850 0.840 0.870 3,085,000 2,636,100 0.8545 0.755 0.755 0.764 0.755 0.782 3,434,076 0.7676 -3.45%
2017-03-17 0 0.870 0.860 0.870 0.840 0.870 5,627,400 4,845,611 0.8611 0.782 0.773 0.782 0.755 0.782 6,264,156 0.7735 2.35%
2017-03-16 0 0.850 0.840 0.850 0.830 0.850 3,575,800 3,009,832 0.8417 0.764 0.755 0.764 0.746 0.764 3,980,411 0.7562 2.41%
2017-03-15 0 0.830 0.820 0.830 0.820 0.840 1,354,400 1,120,728 0.8275 0.746 0.737 0.746 0.737 0.755 1,507,654 0.7434 -1.19%
2017-03-14 0 0.840 0.830 0.840 0.790 0.840 4,107,200 3,376,898 0.8222 0.755 0.746 0.755 0.710 0.755 4,571,941 0.7386 6.33%
2017-03-13 0 0.790 0.780 0.790 0.780 0.800 2,045,000 1,610,500 0.7875 0.710 0.701 0.710 0.701 0.719 2,276,397 0.7075 1.28%
2017-03-10 0 0.780 0.780 0.790 0.780 0.790 1,320,000 1,030,000 0.7803 0.701 0.701 0.710 0.701 0.710 1,469,362 0.7010 0.00%
2017-03-09 0 0.780 0.780 0.790 0.770 0.820 4,615,000 3,689,100 0.7994 0.701 0.701 0.710 0.692 0.737 5,137,200 0.7181 -4.88%
2017-03-08 0 0.820 0.810 0.820 0.810 0.830 1,835,000 1,498,250 0.8165 0.737 0.728 0.737 0.728 0.746 2,042,635 0.7335 0.00%
2017-03-07 0 0.820 0.810 0.820 0.810 0.840 2,375,000 1,960,350 0.8254 0.737 0.728 0.737 0.728 0.755 2,643,738 0.7415 -2.38%
2017-03-06 0 0.840 0.830 0.840 0.820 0.850 1,055,000 883,650 0.8376 0.755 0.746 0.755 0.737 0.764 1,174,376 0.7524 1.20%
2017-03-03 0 0.830 0.820 0.830 0.810 0.830 1,565,000 1,282,300 0.8194 0.746 0.737 0.746 0.728 0.746 1,742,084 0.7361 0.00%
2017-03-02 0 0.830 0.820 0.840 0.820 0.870 7,501,380 6,359,303 0.8478 0.746 0.737 0.755 0.737 0.782 8,350,181 0.7616 -2.35%
2017-03-01 0 0.850 0.840 0.850 0.830 0.850 4,723,820 3,968,179 0.8400 0.764 0.755 0.764 0.746 0.764 5,258,333 0.7546 1.19%
2017-02-28 0 0.840 0.830 0.840 0.820 0.840 4,840,200 4,037,616 0.8342 0.755 0.746 0.755 0.737 0.755 5,387,882 0.7494 5.00%
2017-02-27 0 0.800 0.800 0.810 0.800 0.830 2,020,600 1,636,624 0.8100 0.719 0.719 0.728 0.719 0.746 2,249,236 0.7276 0.00%
2017-02-24 0 0.800 0.800 0.810 0.790 0.840 8,853,350 7,158,763 0.8086 0.719 0.719 0.728 0.710 0.755 9,855,130 0.7264 -3.61%
2017-02-23 0 0.830 0.820 0.830 0.820 0.840 3,467,200 2,866,664 0.8268 0.746 0.737 0.746 0.737 0.755 3,859,523 0.7428 -1.19%
2017-02-22 0 0.840 0.830 0.840 0.810 0.880 23,618,600 19,781,824 0.8376 0.755 0.746 0.755 0.728 0.791 26,291,108 0.7524 2.44%
2017-02-21 0 0.820 0.820 0.830 0.820 0.850 5,230,000 4,336,500 0.8292 0.737 0.737 0.746 0.737 0.764 5,821,789 0.7449 -3.53%
2017-02-20 0 0.850 0.840 0.850 0.810 0.860 5,995,000 4,971,250 0.8292 0.764 0.755 0.764 0.728 0.773 6,673,350 0.7449 2.41%
2017-02-17 0 0.830 0.820 0.830 0.810 0.900 22,405,000 19,051,750 0.8503 0.746 0.737 0.746 0.728 0.809 24,940,186 0.7639 -7.78%
2017-02-16 0 0.900 0.890 0.900 0.880 0.950 13,934,400 12,526,728 0.8990 0.809 0.800 0.809 0.791 0.853 15,511,115 0.8076 -4.26%
2017-02-15 0 0.940 0.930 0.940 0.920 0.970 24,740,206 23,418,905 0.9466 0.844 0.835 0.844 0.826 0.871 27,539,627 0.8504 3.30%
2017-02-14 0 0.910 0.900 0.910 0.890 0.920 12,568,800 11,377,334 0.9052 0.817 0.809 0.817 0.800 0.826 13,990,994 0.8132 3.41%
2017-02-13 0 0.880 0.870 0.880 0.840 0.910 26,738,800 23,471,160 0.8778 0.791 0.782 0.791 0.755 0.817 29,764,368 0.7886 4.76%
2017-02-10 0 0.840 0.830 0.840 0.830 0.870 4,890,800 4,142,362 0.8470 0.755 0.746 0.755 0.746 0.782 5,444,207 0.7609 -1.18%
2017-02-09 0 0.850 0.830 0.850 0.830 0.880 6,389,400 5,465,906 0.8555 0.764 0.746 0.764 0.746 0.791 7,112,378 0.7685 1.19%
2017-02-08 0 0.840 0.830 0.840 0.830 0.880 7,163,000 6,104,790 0.8523 0.755 0.746 0.755 0.746 0.791 7,973,513 0.7656 1.20%
2017-02-07 0 0.830 0.820 0.830 0.810 0.870 7,301,600 6,134,842 0.8402 0.746 0.737 0.746 0.728 0.782 8,127,796 0.7548 1.22%
2017-02-06 0 0.820 0.810 0.820 0.800 0.830 5,483,000 4,420,320 0.8062 0.737 0.728 0.737 0.719 0.746 6,103,416 0.7242 3.80%
2017-02-03 0 0.790 0.790 0.800 0.770 0.820 3,484,774 2,777,428 0.7970 0.710 0.710 0.719 0.692 0.737 3,879,086 0.7160 0.00%
2017-02-02 0 0.790 0.780 0.790 0.780 0.830 4,358,600 3,469,446 0.7960 0.710 0.701 0.710 0.701 0.746 4,851,787 0.7151 -5.95%
2017-02-01 0 0.840 0.830 0.840 0.840 0.860 3,210,000 2,723,650 0.8485 0.755 0.746 0.755 0.755 0.773 3,573,220 0.7622 0.00%
2017-01-27 0 0.840 0.830 0.850 0.830 0.860 600,000 506,250 0.8438 0.755 0.746 0.764 0.746 0.773 667,892 0.7580 0.00%
2017-01-26 0 0.840 0.840 0.850 0.830 0.890 8,757,400 7,591,008 0.8668 0.755 0.755 0.764 0.746 0.800 9,748,323 0.7787 -2.33%
2017-01-25 0 0.860 0.850 0.860 0.840 0.880 13,634,000 11,757,236 0.8623 0.773 0.764 0.773 0.755 0.791 15,176,724 0.7747 4.88%
2017-01-24 0 0.820 0.810 0.820 0.780 0.820 19,317,800 15,373,902 0.7958 0.737 0.728 0.737 0.701 0.737 21,503,661 0.7149 9.33%
2017-01-23 0 0.750 0.750 0.760 0.730 0.770 8,510,000 6,384,150 0.7502 0.674 0.674 0.683 0.656 0.692 9,472,930 0.6739 2.74%
2017-01-20 0 0.730 0.720 0.730 0.700 0.760 13,722,000 10,019,540 0.7302 0.656 0.647 0.656 0.629 0.683 15,274,681 0.6560 5.80%
2017-01-19 0 0.690 0.680 0.690 0.670 0.700 4,120,000 2,839,800 0.6893 0.620 0.611 0.620 0.602 0.629 4,586,189 0.6192 0.00%
2017-01-18 0 0.690 0.680 0.690 0.670 0.700 1,518,800 1,047,724 0.6898 0.620 0.611 0.620 0.602 0.629 1,690,656 0.6197 2.99%
2017-01-17 0 0.670 0.670 0.680 0.670 0.700 960,000 653,150 0.6804 0.602 0.602 0.611 0.602 0.629 1,068,627 0.6112 0.00%
2017-01-16 0 0.670 0.670 0.680 0.670 0.700 1,440,000 978,250 0.6793 0.602 0.602 0.611 0.602 0.629 1,602,940 0.6103 -4.29%
2017-01-13 0 0.700 0.690 0.710 0.680 0.720 10,011,400 6,997,542 0.6990 0.629 0.620 0.638 0.611 0.647 11,144,217 0.6279 2.94%
2017-01-12 0 0.680 0.680 0.690 0.650 0.700 12,941,600 8,826,806 0.6820 0.611 0.611 0.620 0.584 0.629 14,405,977 0.6127 4.62%
2017-01-11 0 0.650 0.640 0.650 0.640 0.680 942,400 615,714 0.6533 0.584 0.575 0.584 0.575 0.611 1,049,035 0.5869 1.56%
2017-01-10 0 0.640 0.640 0.650 0.620 0.660 4,426,000 2,844,960 0.6428 0.575 0.575 0.584 0.557 0.593 4,926,814 0.5774 3.23%
2017-01-09 0 0.620 0.620 0.630 0.620 0.640 2,755,000 1,748,100 0.6345 0.557 0.557 0.566 0.557 0.575 3,066,736 0.5700 0.00%
2017-01-06 0 0.620 0.620 0.630 0.610 0.630 4,807,400 2,988,772 0.6217 0.557 0.557 0.566 0.548 0.566 5,351,370 0.5585 3.33%
2017-01-05 0 0.600 0.600 0.610 0.590 0.630 4,800,000 2,901,050 0.6044 0.539 0.539 0.548 0.530 0.566 5,343,133 0.5429 3.45%
2017-01-04 0 0.580 0.570 0.580 0.570 0.590 2,298,400 1,328,158 0.5779 0.521 0.512 0.521 0.512 0.530 2,558,470 0.5191 -1.69%
2017-01-03 0 0.590 0.580 0.590 0.570 0.610 1,819,200 1,068,730 0.5875 0.530 0.521 0.530 0.512 0.548 2,025,047 0.5278 0.00%
2016-12-30 0 0.590 0.590 0.600 0.570 0.610 4,157,800 2,443,592 0.5877 0.530 0.530 0.539 0.512 0.548 4,628,266 0.5280 -3.28%
2016-12-29 0 0.610 0.610 0.620 0.610 0.620 275,000 167,900 0.6105 0.548 0.548 0.557 0.548 0.557 306,117 0.5485 -1.61%
2016-12-28 0 0.620 0.620 0.630 0.600 0.640 2,159,800 1,335,766 0.6185 0.557 0.557 0.566 0.539 0.575 2,404,187 0.5556 5.08%
2016-12-23 0 0.590 0.590 0.610 0.570 0.620 1,785,800 1,069,102 0.5987 0.530 0.530 0.548 0.512 0.557 1,987,868 0.5378 1.72%
2016-12-22 0 0.580 0.580 0.590 0.580 0.630 2,641,700 1,606,186 0.6080 0.521 0.521 0.530 0.521 0.566 2,940,616 0.5462 -6.45%
2016-12-21 0 0.620 0.610 0.630 0.620 0.640 685,000 430,300 0.6282 0.557 0.548 0.566 0.557 0.575 762,510 0.5643 -3.12%
2016-12-20 0 0.640 0.640 0.650 0.610 0.640 1,410,000 885,950 0.6283 0.575 0.575 0.584 0.548 0.575 1,569,545 0.5645 3.23%
2016-12-19 0 0.620 0.620 0.640 0.620 0.650 1,515,000 965,400 0.6372 0.557 0.557 0.575 0.557 0.584 1,686,426 0.5725 -1.59%
2016-12-16 0 0.630 0.620 0.630 0.610 0.630 2,090,000 1,281,800 0.6133 0.566 0.557 0.566 0.548 0.566 2,326,489 0.5510 0.00%
2016-12-15 0 0.630 0.620 0.630 0.610 0.630 185,000 113,700 0.6146 0.566 0.557 0.566 0.548 0.566 205,933 0.5521 0.00%
2016-12-14 0 0.630 0.620 0.630 0.620 0.650 679,794 427,810 0.6293 0.566 0.557 0.566 0.557 0.584 756,715 0.5654 -3.08%
2016-12-13 0 0.650 0.630 0.650 0.630 0.650 973,800 624,222 0.6410 0.584 0.566 0.584 0.566 0.584 1,083,988 0.5759 0.00%
2016-12-12 0 0.650 0.640 0.650 0.630 0.660 2,359,600 1,522,124 0.6451 0.584 0.575 0.584 0.566 0.593 2,626,595 0.5795 4.84%
2016-12-09 0 0.620 0.620 0.640 0.620 0.640 2,009,800 1,261,866 0.6279 0.557 0.557 0.575 0.557 0.575 2,237,214 0.5640 0.00%
2016-12-08 0 0.620 0.620 0.630 0.620 0.620 270,000 167,400 0.6200 0.557 0.557 0.566 0.557 0.557 300,551 0.5570 0.00%
2016-12-07 0 0.620 0.620 0.630 0.600 0.630 1,819,500 1,122,660 0.6170 0.557 0.557 0.566 0.539 0.566 2,025,381 0.5543 5.08%
2016-12-06 0 0.590 0.590 0.600 0.590 0.610 2,814,600 1,690,260 0.6005 0.530 0.530 0.539 0.530 0.548 3,133,080 0.5395 -1.67%
2016-12-05 0 0.600 0.600 0.610 0.600 0.630 1,580,000 979,550 0.6200 0.539 0.539 0.548 0.539 0.566 1,758,781 0.5569 -4.76%
2016-12-02 0 0.630 0.630 0.650 0.630 0.660 2,060,000 1,321,800 0.6417 0.566 0.566 0.584 0.566 0.593 2,293,095 0.5764 0.00%
2016-12-01 0 0.630 0.630 0.640 0.630 0.650 2,395,000 1,519,726 0.6345 0.566 0.566 0.575 0.566 0.584 2,666,001 0.5700 1.61%
2016-11-30 0 0.620 0.620 0.630 0.610 0.640 11,990,000 7,431,250 0.6198 0.557 0.557 0.566 0.548 0.575 13,346,701 0.5568 -3.12%
2016-11-29 0 0.640 0.640 0.650 0.630 0.660 3,859,200 2,456,546 0.6365 0.575 0.575 0.584 0.566 0.593 4,295,879 0.5718 1.59%
2016-11-28 0 0.630 0.630 0.640 0.600 0.640 2,825,000 1,773,200 0.6277 0.566 0.566 0.575 0.539 0.575 3,144,656 0.5639 0.00%
2016-11-25 0 0.630 0.620 0.630 0.600 0.640 490,000 303,650 0.6197 0.566 0.557 0.566 0.539 0.575 545,445 0.5567 -1.56%
2016-11-24 0 0.640 0.620 0.640 0.630 0.640 280,000 176,800 0.6314 0.575 0.557 0.575 0.566 0.575 311,683 0.5672 0.00%
2016-11-23 0 0.640 0.630 0.640 0.630 0.670 1,114,400 720,010 0.6461 0.575 0.566 0.575 0.566 0.602 1,240,497 0.5804 -1.54%
2016-11-22 0 0.650 0.650 0.660 0.640 0.670 1,820,000 1,189,150 0.6534 0.584 0.584 0.593 0.575 0.602 2,025,938 0.5870 1.56%
2016-11-21 0 0.640 0.630 0.640 0.630 0.660 2,440,000 1,562,750 0.6405 0.575 0.566 0.575 0.566 0.593 2,716,093 0.5754 -1.54%
2016-11-18 0 0.650 0.640 0.650 0.640 0.660 615,000 396,600 0.6449 0.584 0.575 0.584 0.575 0.593 684,589 0.5793 0.00%
2016-11-17 0 0.650 0.650 0.660 0.650 0.670 2,145,000 1,418,100 0.6611 0.584 0.584 0.593 0.584 0.602 2,387,713 0.5939 -1.52%
2016-11-16 0 0.660 0.660 0.670 0.660 0.670 750,000 496,850 0.6625 0.593 0.593 0.602 0.593 0.602 834,865 0.5951 0.00%
2016-11-15 0 0.660 0.660 0.670 0.650 0.680 1,490,000 989,450 0.6641 0.593 0.593 0.602 0.584 0.611 1,658,598 0.5966 1.54%
2016-11-14 0 0.650 0.640 0.660 0.640 0.670 2,215,000 1,436,550 0.6486 0.584 0.575 0.593 0.575 0.602 2,465,633 0.5826 1.56%
2016-11-11 0 0.640 0.640 0.650 0.610 0.640 1,545,000 962,750 0.6231 0.575 0.575 0.584 0.548 0.575 1,719,821 0.5598 3.23%
2016-11-10 0 0.620 0.610 0.620 0.610 0.630 1,675,000 1,040,950 0.6215 0.557 0.548 0.557 0.548 0.566 1,864,531 0.5583 1.64%
2016-11-09 0 0.610 0.610 0.620 0.610 0.670 4,845,000 2,992,200 0.6176 0.548 0.548 0.557 0.548 0.602 5,393,225 0.5548 -3.17%
2016-11-08 0 0.630 0.620 0.640 0.620 0.650 460,000 291,200 0.6330 0.566 0.557 0.575 0.557 0.584 512,050 0.5687 1.61%
2016-11-07 0 0.620 0.610 0.620 0.580 0.630 1,450,000 885,400 0.6106 0.557 0.548 0.557 0.521 0.566 1,614,071 0.5486 -3.12%
2016-11-04 0 0.640 0.630 0.640 0.630 0.650 265,000 169,500 0.6396 0.575 0.566 0.575 0.566 0.584 294,985 0.5746 -1.54%
2016-11-03 0 0.650 0.640 0.660 0.650 0.650 430,000 279,500 0.6500 0.584 0.575 0.593 0.584 0.584 478,656 0.5839 0.00%
2016-11-02 0 0.650 0.650 0.660 0.650 0.660 1,905,000 1,244,750 0.6534 0.584 0.584 0.593 0.584 0.593 2,120,556 0.5870 -1.52%
2016-11-01 0 0.660 0.660 0.670 0.660 0.680 865,000 577,350 0.6675 0.593 0.593 0.602 0.593 0.611 962,877 0.5996 -1.49%
2016-10-31 0 0.670 0.670 0.680 0.670 0.680 695,000 472,250 0.6795 0.602 0.602 0.611 0.602 0.611 773,641 0.6104 -1.47%
2016-10-28 0 0.680 0.670 0.690 0.680 0.720 1,200,000 824,750 0.6873 0.611 0.602 0.620 0.611 0.647 1,335,783 0.6174 0.00%
2016-10-27 0 0.680 0.660 0.680 0.670 0.690 885,000 599,650 0.6776 0.611 0.593 0.611 0.602 0.620 985,140 0.6087 0.00%
2016-10-26 0 0.680 0.680 0.700 0.680 0.710 995,000 693,400 0.6969 0.611 0.611 0.629 0.611 0.638 1,107,587 0.6260 -4.23%
2016-10-25 0 0.710 0.700 0.710 0.700 0.720 865,000 609,450 0.7046 0.638 0.629 0.638 0.629 0.647 962,877 0.6329 0.00%
2016-10-24 0 0.710 0.690 0.710 0.690 0.720 1,639,764 1,160,239 0.7076 0.638 0.620 0.638 0.620 0.647 1,825,308 0.6356 0.00%
2016-10-20 0 0.710 0.710 0.720 0.700 0.720 750,000 531,300 0.7084 0.638 0.638 0.647 0.629 0.647 834,865 0.6364 0.00%
2016-10-19 0 0.710 0.700 0.710 0.700 0.710 790,000 558,600 0.7071 0.638 0.629 0.638 0.629 0.638 879,391 0.6352 0.00%
2016-10-18 0 0.710 0.710 0.720 0.690 0.780 6,140,000 4,452,300 0.7251 0.638 0.638 0.647 0.620 0.701 6,834,758 0.6514 4.41%
2016-10-17 0 0.680 0.680 0.690 0.670 0.690 450,000 305,450 0.6788 0.611 0.611 0.620 0.602 0.620 500,919 0.6098 1.49%
2016-10-14 0 0.670 0.660 0.670 0.660 0.670 1,815,000 1,206,200 0.6646 0.602 0.593 0.602 0.593 0.602 2,020,372 0.5970 0.00%
2016-10-13 0 0.670 0.660 0.670 0.650 0.680 4,825,000 3,216,550 0.6666 0.602 0.593 0.602 0.584 0.611 5,370,962 0.5989 3.08%
2016-10-12 0 0.650 0.650 0.660 0.650 0.660 2,355,000 1,534,800 0.6517 0.584 0.584 0.593 0.584 0.593 2,621,475 0.5855 -1.52%
2016-10-11 0 0.660 0.650 0.660 0.660 0.680 4,630,000 3,084,750 0.6663 0.593 0.584 0.593 0.593 0.611 5,153,897 0.5985 -4.35%
2016-10-07 0 0.690 0.680 0.690 0.660 0.690 4,975,454 3,361,736 0.6757 0.620 0.611 0.620 0.593 0.620 5,538,440 0.6070 2.99%
2016-10-06 0 0.670 0.660 0.670 0.650 0.690 3,022,000 2,025,090 0.6701 0.602 0.593 0.602 0.584 0.620 3,363,947 0.6020 0.00%
2016-10-05 0 0.670 0.640 0.670 0.630 0.670 4,580,000 2,964,000 0.6472 0.602 0.575 0.602 0.566 0.602 5,098,239 0.5814 1.52%
2016-10-04 0 0.660 0.660 0.670 0.590 0.670 13,375,000 8,591,900 0.6424 0.593 0.593 0.602 0.530 0.602 14,888,417 0.5771 11.86%
2016-10-03 0 0.590 0.580 0.600 0.580 0.600 475,000 280,800 0.5912 0.530 0.521 0.539 0.521 0.539 528,748 0.5311 0.00%
2016-09-30 0 0.590 0.570 0.590 0.560 0.590 3,345,000 1,942,250 0.5806 0.530 0.512 0.530 0.503 0.530 3,723,496 0.5216 3.51%
2016-09-29 0 0.570 0.560 0.580 0.570 0.580 240,000 138,100 0.5754 0.512 0.503 0.521 0.512 0.521 267,157 0.5169 1.79%
2016-09-28 0 0.560 0.560 0.570 0.550 0.570 1,105,000 623,000 0.5638 0.503 0.503 0.512 0.494 0.512 1,230,034 0.5065 -1.75%
2016-09-27 0 0.570 0.560 0.570 0.570 0.580 2,990,000 1,717,700 0.5745 0.512 0.503 0.512 0.512 0.521 3,328,327 0.5161 -1.72%
2016-09-26 0 0.580 0.570 0.580 0.560 0.600 6,006,667 3,465,016 0.5769 0.521 0.512 0.521 0.503 0.539 6,686,338 0.5182 -1.69%
2016-09-23 0 0.590 0.590 0.600 0.590 0.600 2,255,000 1,341,250 0.5948 0.530 0.530 0.539 0.530 0.539 2,510,159 0.5343 -1.67%
2016-09-22 0 0.600 0.590 0.600 0.590 0.620 7,445,000 4,481,500 0.6019 0.539 0.530 0.539 0.530 0.557 8,287,422 0.5408 -1.64%
2016-09-21 0 0.610 0.600 0.620 0.590 0.610 4,520,000 2,729,000 0.6038 0.548 0.539 0.557 0.530 0.548 5,031,450 0.5424 1.67%
2016-09-20 0 0.600 0.600 0.610 0.560 0.610 11,235,000 6,661,250 0.5929 0.539 0.539 0.548 0.503 0.548 12,506,271 0.5326 1.69%
2016-09-19 0 0.590 0.580 0.590 0.540 0.600 15,755,000 8,879,900 0.5636 0.530 0.521 0.530 0.485 0.539 17,537,721 0.5063 11.32%
2016-09-15 0 0.530 0.520 0.530 0.530 0.530 2,635,000 1,396,550 0.5300 0.476 0.467 0.476 0.476 0.476 2,933,157 0.4761 0.00%
2016-09-14 0 0.530 0.520 0.530 0.520 0.530 800,000 422,800 0.5285 0.476 0.467 0.476 0.467 0.476 890,522 0.4748 0.00%
2016-09-13 0 0.530 0.530 0.540 0.530 0.540 4,470,000 2,395,500 0.5359 0.476 0.476 0.485 0.476 0.485 4,975,793 0.4814 0.00%
2016-09-12 0 0.530 0.530 0.540 0.530 0.540 2,575,000 1,365,350 0.5302 0.476 0.476 0.485 0.476 0.485 2,866,368 0.4763 -1.85%
2016-09-09 0 0.540 0.530 0.540 0.530 0.550 10,565,000 5,757,800 0.5450 0.485 0.476 0.485 0.476 0.494 11,760,458 0.4896 0.00%
2016-09-08 0 0.540 0.540 0.550 0.530 0.550 6,285,000 3,431,200 0.5459 0.485 0.485 0.494 0.476 0.494 6,996,165 0.4904 -1.82%
2016-09-07 0 0.550 0.540 0.550 0.540 0.560 3,855,000 2,120,550 0.5501 0.494 0.485 0.494 0.485 0.503 4,291,204 0.4942 0.00%
2016-09-06 0 0.550 0.550 0.560 0.550 0.580 8,125,000 4,556,450 0.5608 0.494 0.494 0.503 0.494 0.521 9,044,366 0.5038 -1.79%
2016-09-05 0 0.560 0.560 0.570 0.550 0.570 3,480,000 1,947,800 0.5597 0.503 0.503 0.512 0.494 0.512 3,873,771 0.5028 0.00%
2016-09-02 0 0.560 0.560 0.570 0.550 0.560 2,110,000 1,177,100 0.5579 0.503 0.503 0.512 0.494 0.503 2,348,752 0.5012 0.00%
2016-09-01 0 0.560 0.560 0.570 0.560 0.580 1,680,000 951,000 0.5661 0.503 0.503 0.512 0.503 0.521 1,870,097 0.5085 -1.75%
2016-08-31 0 0.570 0.560 0.570 0.550 0.570 4,360,000 2,443,900 0.5605 0.512 0.503 0.512 0.494 0.512 4,853,346 0.5035 1.79%
2016-08-30 0 0.560 0.560 0.570 0.560 0.600 4,980,000 2,849,250 0.5721 0.503 0.503 0.512 0.503 0.539 5,543,500 0.5140 -5.08%
2016-08-29 0 0.590 0.570 0.590 0.570 0.610 5,340,000 3,117,300 0.5838 0.530 0.512 0.530 0.512 0.548 5,944,235 0.5244 -1.67%
2016-08-26 0 0.600 0.590 0.600 0.560 0.600 4,900,000 2,847,250 0.5811 0.539 0.530 0.539 0.503 0.539 5,454,448 0.5220 7.14%
2016-08-25 0 0.560 0.560 0.570 0.550 0.580 875,000 497,500 0.5686 0.503 0.503 0.512 0.494 0.521 974,009 0.5108 1.82%
2016-08-24 0 0.550 0.550 0.560 0.550 0.560 665,000 366,500 0.5511 0.494 0.494 0.503 0.494 0.503 740,247 0.4951 0.00%
2016-08-23 0 0.550 0.550 0.560 0.550 0.560 4,420,000 2,439,100 0.5518 0.494 0.494 0.503 0.494 0.503 4,920,135 0.4957 0.00%
2016-08-22 0 0.550 0.550 0.560 0.550 0.570 5,245,000 2,942,150 0.5609 0.494 0.494 0.503 0.494 0.512 5,838,486 0.5039 0.00%
2016-08-19 0 0.550 0.550 0.560 0.550 0.570 3,330,000 1,879,750 0.5645 0.494 0.494 0.503 0.494 0.512 3,706,799 0.5071 -3.51%
2016-08-18 0 0.570 0.560 0.570 0.560 0.580 5,015,000 2,854,400 0.5692 0.512 0.503 0.512 0.503 0.521 5,582,461 0.5113 1.79%
2016-08-17 0 0.560 0.560 0.570 0.560 0.600 6,296,886 3,614,793 0.5741 0.503 0.503 0.512 0.503 0.539 7,009,396 0.5157 -6.67%
2016-08-16 0 0.600 0.590 0.600 0.570 0.620 14,300,000 8,542,100 0.5973 0.539 0.530 0.539 0.512 0.557 15,918,084 0.5366 -3.23%
2016-08-15 0 0.620 0.610 0.620 0.610 0.720 23,745,000 15,076,600 0.6349 0.557 0.548 0.557 0.548 0.647 26,431,811 0.5704 6.90%
2016-08-12 0 0.580 0.570 0.580 0.570 0.590 2,720,600 1,567,148 0.5760 0.521 0.512 0.521 0.512 0.530 3,028,443 0.5175 0.00%
2016-08-11 0 0.580 0.570 0.580 0.550 0.580 1,785,000 1,005,850 0.5635 0.521 0.512 0.521 0.494 0.521 1,986,978 0.5062 3.57%
2016-08-10 0 0.560 0.550 0.560 0.530 0.570 4,620,000 2,547,200 0.5513 0.503 0.494 0.503 0.476 0.512 5,142,765 0.4953 5.66%
2016-08-09 0 0.530 0.520 0.530 0.520 0.530 760,000 401,800 0.5287 0.476 0.467 0.476 0.467 0.476 845,996 0.4749 -1.85%
2016-08-08 0 0.540 0.520 0.540 0.520 0.540 485,000 256,400 0.5287 0.485 0.467 0.485 0.467 0.485 539,879 0.4749 1.89%
2016-08-05 0 0.530 0.520 0.530 0.510 0.540 1,245,000 651,850 0.5236 0.476 0.467 0.476 0.458 0.485 1,385,875 0.4704 3.92%
2016-08-04 0 0.510 0.500 0.520 0.510 0.520 75,000 38,950 0.5193 0.458 0.449 0.467 0.458 0.467 83,486 0.4665 -1.92%
2016-08-03 0 0.520 0.510 0.520 0.510 0.540 835,000 434,550 0.5204 0.467 0.458 0.467 0.458 0.485 929,483 0.4675 -3.70%
2016-08-01 0 0.540 0.530 0.540 0.530 0.560 1,742,800 944,784 0.5421 0.485 0.476 0.485 0.476 0.503 1,940,003 0.4870 1.89%
2016-07-29 0 0.530 0.520 0.530 0.480 0.530 2,210,000 1,124,150 0.5087 0.476 0.467 0.476 0.431 0.476 2,460,067 0.4570 0.00%
2016-07-28 0 0.530 0.520 0.530 0.520 0.540 795,000 419,300 0.5274 0.476 0.467 0.476 0.467 0.485 884,956 0.4738 0.00%
2016-07-27 0 0.530 0.520 0.540 0.520 0.550 905,000 490,450 0.5419 0.476 0.467 0.485 0.467 0.494 1,007,403 0.4868 -1.85%
2016-07-26 0 0.540 0.520 0.540 0.520 0.540 540,000 285,450 0.5286 0.485 0.467 0.485 0.467 0.485 601,102 0.4749 1.89%
2016-07-25 0 0.530 0.510 0.530 0.510 0.530 1,275,000 665,950 0.5223 0.476 0.458 0.476 0.458 0.476 1,419,270 0.4692 1.92%
2016-07-22 0 0.520 0.510 0.520 0.500 0.610 10,283,800 5,496,114 0.5344 0.467 0.458 0.467 0.449 0.548 11,447,440 0.4801 -5.45%
2016-07-21 0 0.550 0.540 0.550 0.490 0.550 11,247,900 5,818,341 0.5173 0.494 0.485 0.494 0.440 0.494 12,520,630 0.4647 14.58%
2016-07-20 0 0.480 0.480 0.490 0.480 0.485 150,000 72,050 0.4803 0.431 0.431 0.440 0.431 0.436 166,973 0.4315 0.00%
2016-07-19 0 0.480 0.480 0.485 0.480 0.480 755,000 362,400 0.4800 0.431 0.431 0.436 0.431 0.431 840,430 0.4312 -1.03%
2016-07-18 0 0.485 0.480 0.485 0.480 0.490 1,665,000 802,525 0.4820 0.436 0.431 0.436 0.431 0.440 1,853,399 0.4330 0.00%
2016-07-15 0 0.485 0.480 0.485 0.480 0.485 480,000 231,425 0.4821 0.436 0.431 0.436 0.431 0.436 534,313 0.4331 0.00%
2016-07-14 0 0.485 0.480 0.485 0.470 0.490 3,200,000 1,530,850 0.4784 0.436 0.431 0.436 0.422 0.440 3,562,089 0.4298 2.11%
2016-07-13 0 0.475 0.475 0.480 0.460 0.480 2,384,000 1,122,630 0.4709 0.427 0.427 0.431 0.413 0.431 2,653,756 0.4230 3.26%
2016-07-12 0 0.460 0.460 0.465 0.455 0.465 605,000 278,050 0.4596 0.413 0.413 0.418 0.409 0.418 673,457 0.4129 0.00%
2016-07-11 0 0.460 0.455 0.460 0.455 0.465 480,000 219,050 0.4564 0.413 0.409 0.413 0.409 0.418 534,313 0.4100 1.10%
2016-07-08 0 0.455 0.450 0.455 - - 125,000 56,250 0.4500 0.409 0.404 0.409 - - 139,144 0.4043 0.00%
2016-07-07 0 0.455 0.455 0.460 0.450 0.465 785,000 359,575 0.4581 0.409 0.409 0.413 0.404 0.418 873,825 0.4115 1.11%
2016-07-06 0 0.450 0.450 0.455 0.445 0.460 690,000 311,750 0.4518 0.404 0.404 0.409 0.400 0.413 768,075 0.4059 -2.17%
2016-07-05 0 0.460 0.460 0.465 0.450 0.460 575,000 264,125 0.4593 0.413 0.413 0.418 0.404 0.413 640,063 0.4127 1.10%
2016-07-04 0 0.455 0.455 0.460 0.450 0.455 390,000 175,850 0.4509 0.409 0.409 0.413 0.404 0.409 434,130 0.4051 0.00%
2016-06-30 0 0.455 0.450 0.455 0.450 0.455 590,000 265,850 0.4506 0.409 0.404 0.409 0.404 0.409 656,760 0.4048 3.41%
2016-06-29 0 0.440 0.440 0.445 0.440 0.445 265,000 117,600 0.4438 0.395 0.395 0.400 0.395 0.400 294,985 0.3987 0.00%
2016-06-28 0 0.440 0.440 0.445 0.430 0.445 315,000 138,150 0.4386 0.395 0.395 0.400 0.386 0.400 350,643 0.3940 0.00%
2016-06-27 0 0.440 0.440 0.450 0.440 0.450 605,000 266,950 0.4412 0.395 0.395 0.404 0.395 0.404 673,457 0.3964 -3.30%
2016-06-24 0 0.455 0.450 0.465 0.450 0.455 5,040,000 2,270,050 0.4504 0.409 0.404 0.418 0.404 0.409 5,610,290 0.4046 0.00%
2016-06-23 0 0.455 0.450 0.460 0.450 0.455 290,000 131,175 0.4523 0.409 0.404 0.413 0.404 0.409 322,814 0.4063 0.00%
2016-06-22 0 0.455 0.455 0.460 0.450 0.455 1,015,000 460,725 0.4539 0.409 0.409 0.413 0.404 0.409 1,129,850 0.4078 1.11%
2016-06-21 0 0.450 0.450 0.455 0.450 0.455 3,200,000 1,441,050 0.4503 0.404 0.404 0.409 0.404 0.409 3,562,089 0.4046 -2.17%
2016-06-20 0 0.460 0.455 0.460 0.450 0.465 30,000 13,575 0.4525 0.413 0.409 0.413 0.404 0.418 33,395 0.4065 1.10%
2016-06-17 0 0.455 0.450 0.455 0.450 0.455 215,000 97,150 0.4519 0.409 0.404 0.409 0.404 0.409 239,328 0.4059 1.11%
2016-06-16 0 0.450 0.450 0.455 0.450 0.450 700,000 315,000 0.4500 0.404 0.404 0.409 0.404 0.404 779,207 0.4043 0.00%
2016-06-15 0 0.450 0.450 0.455 0.450 0.455 2,700,000 1,215,800 0.4503 0.404 0.404 0.409 0.404 0.409 3,005,512 0.4045 2.27%
2016-06-14 0 0.440 0.430 0.450 0.430 0.440 770,000 336,700 0.4373 0.395 0.386 0.404 0.386 0.395 857,128 0.3928 0.00%
2016-06-13 0 0.440 0.435 0.440 0.440 0.440 835,000 367,400 0.4400 0.395 0.391 0.395 0.395 0.395 929,483 0.3953 -1.12%
2016-06-10 0 0.445 0.435 0.445 0.435 0.450 355,000 157,600 0.4439 0.400 0.391 0.400 0.391 0.404 395,169 0.3988 -3.26%
2016-06-08 0 0.460 0.450 0.460 0.450 0.460 515,000 235,425 0.4571 0.413 0.404 0.413 0.404 0.413 573,274 0.4107 2.22%
2016-06-07 0 0.450 0.450 0.455 0.450 0.460 675,000 306,775 0.4545 0.404 0.404 0.409 0.404 0.413 751,378 0.4083 -1.10%
2016-06-06 0 0.455 0.445 0.455 0.445 0.460 1,880,000 851,950 0.4532 0.409 0.400 0.409 0.400 0.413 2,092,727 0.4071 1.11%
2016-06-03 0 0.450 0.445 0.450 0.445 0.450 1,368,215 613,371 0.4483 0.404 0.400 0.404 0.400 0.404 1,523,032 0.4027 2.27%
2016-06-02 0 0.440 0.435 0.440 0.430 0.440 240,000 104,850 0.4369 0.395 0.391 0.395 0.386 0.395 267,157 0.3925 1.15%
2016-06-01 0 0.435 0.430 0.435 0.430 0.440 1,250,000 543,525 0.4348 0.391 0.386 0.391 0.386 0.395 1,391,441 0.3906 0.00%
2016-05-31 0 0.435 0.430 0.435 0.425 0.440 1,985,000 867,900 0.4372 0.391 0.386 0.391 0.382 0.395 2,209,608 0.3928 0.00%
2016-05-30 0 0.435 0.430 0.435 - - 0 0 - 0.391 0.386 0.391 - - 0 - 0.00%
2016-05-27 0 0.435 0.435 0.440 0.430 0.440 925,000 402,200 0.4348 0.391 0.391 0.395 0.386 0.395 1,029,666 0.3906 2.35%
2016-05-26 0 0.425 0.425 0.430 0.420 0.440 2,200,000 941,825 0.4281 0.382 0.382 0.386 0.377 0.395 2,448,936 0.3846 -3.41%
2016-05-25 0 0.440 0.435 0.445 0.435 0.455 830,000 366,950 0.4421 0.395 0.391 0.400 0.391 0.409 923,917 0.3972 1.15%
2016-05-24 0 0.435 0.435 0.440 0.430 0.455 3,401,000 1,505,760 0.4427 0.391 0.391 0.395 0.386 0.409 3,785,832 0.3977 -4.40%
2016-05-23 0 0.455 0.455 0.460 0.450 0.460 220,000 100,925 0.4588 0.409 0.409 0.413 0.404 0.413 244,894 0.4121 -1.09%
2016-05-20 0 0.460 0.460 0.465 0.450 0.465 2,570,000 1,185,675 0.4614 0.413 0.413 0.418 0.404 0.418 2,860,802 0.4145 0.00%
2016-05-19 0 0.460 0.460 0.480 0.460 0.465 80,000 36,900 0.4613 0.413 0.413 0.431 0.413 0.418 89,052 0.4144 -1.08%
2016-05-18 0 0.465 0.465 0.475 0.465 0.480 64,000 29,905 0.4673 0.418 0.418 0.427 0.418 0.431 71,242 0.4198 -2.11%
2016-05-17 0 0.475 0.475 0.480 0.470 0.475 215,000 101,675 0.4729 0.427 0.427 0.431 0.422 0.427 239,328 0.4248 0.00%
2016-05-16 0 0.475 0.470 0.480 0.460 0.495 230,000 109,100 0.4743 0.427 0.422 0.431 0.413 0.445 256,025 0.4261 2.15%
2016-05-13 0 0.465 0.465 0.480 0.465 0.480 475,000 222,175 0.4677 0.418 0.418 0.431 0.418 0.431 528,748 0.4202 -3.12%
2016-05-12 0 0.480 0.480 0.485 0.480 0.485 215,000 103,425 0.4810 0.431 0.431 0.436 0.431 0.436 239,328 0.4321 -1.03%
2016-05-11 0 0.485 0.475 0.485 0.460 0.490 2,515,000 1,207,050 0.4799 0.436 0.427 0.436 0.413 0.440 2,799,579 0.4312 7.78%
2016-05-10 0 0.450 0.450 0.455 0.430 0.460 1,726,000 768,860 0.4455 0.404 0.404 0.409 0.386 0.413 1,921,302 0.4002 0.00%
2016-05-09 0 0.450 0.445 0.455 0.440 0.455 1,360,000 611,650 0.4497 0.404 0.400 0.409 0.395 0.409 1,513,888 0.4040 0.00%
2016-05-06 0 0.450 0.450 0.455 0.450 0.455 495,000 224,900 0.4543 0.404 0.404 0.409 0.404 0.409 551,011 0.4082 0.00%
2016-05-05 0 0.450 0.450 0.455 0.450 0.455 130,000 58,975 0.4537 0.404 0.404 0.409 0.404 0.409 144,710 0.4075 -2.17%
2016-05-04 0 0.460 0.450 0.460 0.450 0.460 764,950 347,004 0.4536 0.413 0.404 0.413 0.404 0.413 851,506 0.4075 0.00%
2016-05-03 0 0.460 0.460 0.465 0.455 0.475 1,953,000 907,350 0.4646 0.413 0.413 0.418 0.409 0.427 2,173,987 0.4174 -3.16%
2016-04-29 0 0.475 0.475 0.480 0.475 0.480 120,000 57,250 0.4771 0.427 0.427 0.431 0.427 0.431 133,578 0.4286 -2.06%
2016-04-28 0 0.485 0.475 0.485 0.475 0.485 40,000 19,175 0.4794 0.436 0.427 0.436 0.427 0.436 44,526 0.4306 1.04%
2016-04-27 0 0.480 0.480 0.490 0.475 0.490 365,000 176,475 0.4835 0.431 0.431 0.440 0.427 0.440 406,301 0.4343 1.05%
2016-04-26 0 0.475 0.475 0.480 0.470 0.485 1,115,000 536,125 0.4808 0.427 0.427 0.431 0.422 0.436 1,241,165 0.4320 -2.06%
2016-04-25 0 0.485 0.485 0.490 0.480 0.495 525,000 258,175 0.4918 0.436 0.436 0.440 0.431 0.445 584,405 0.4418 1.04%
2016-04-22 0 0.480 0.480 0.490 0.480 0.495 1,213,000 588,330 0.4850 0.431 0.431 0.440 0.431 0.445 1,350,254 0.4357 0.00%
2016-04-21 0 0.480 0.480 0.490 0.475 0.485 430,000 207,725 0.4831 0.431 0.431 0.440 0.427 0.436 478,656 0.4340 -1.03%
2016-04-20 0 0.485 0.470 0.485 0.470 0.485 1,257,652 603,274 0.4797 0.436 0.422 0.436 0.422 0.436 1,399,959 0.4309 0.00%
2016-04-19 0 0.485 0.485 0.490 0.470 0.500 1,959,986 946,893 0.4831 0.436 0.436 0.440 0.422 0.449 2,181,764 0.4340 1.04%
2016-04-18 0 0.480 0.475 0.480 0.475 0.490 1,530,000 737,075 0.4817 0.431 0.427 0.431 0.427 0.440 1,703,124 0.4328 -2.04%
2016-04-15 0 0.490 0.485 0.490 0.485 0.495 1,525,000 748,225 0.4906 0.440 0.436 0.440 0.436 0.445 1,697,558 0.4408 -2.00%
2016-04-14 0 0.500 0.490 0.500 0.490 0.500 975,000 484,550 0.4970 0.449 0.440 0.449 0.440 0.449 1,085,324 0.4465 1.01%
2016-04-13 0 0.495 0.490 0.500 0.485 0.500 960,000 473,275 0.4930 0.445 0.440 0.449 0.436 0.449 1,068,627 0.4429 3.13%
2016-04-12 0 0.480 0.480 0.490 0.480 0.490 715,000 347,200 0.4856 0.431 0.431 0.440 0.431 0.440 795,904 0.4362 -2.04%
2016-04-11 0 0.490 0.485 0.495 0.475 0.490 525,000 254,025 0.4839 0.440 0.436 0.445 0.427 0.440 584,405 0.4347 2.08%
2016-04-08 0 0.480 0.475 0.480 0.470 0.490 300,000 144,400 0.4813 0.431 0.427 0.431 0.422 0.440 333,946 0.4324 1.05%
2016-04-07 0 0.475 0.475 0.480 0.470 0.475 705,000 333,550 0.4731 0.427 0.427 0.431 0.422 0.427 784,773 0.4250 1.06%
2016-04-06 0 0.470 0.465 0.480 0.465 0.480 1,230,000 580,725 0.4721 0.422 0.418 0.431 0.418 0.431 1,369,178 0.4241 -3.09%
2016-04-05 0 0.485 0.475 0.485 0.475 0.490 865,000 417,375 0.4825 0.436 0.427 0.436 0.427 0.440 962,877 0.4335 0.00%
2016-04-01 0 0.485 0.480 0.485 0.480 0.520 960,000 471,925 0.4916 0.436 0.431 0.436 0.431 0.467 1,068,627 0.4416 -4.90%
2016-03-31 0 0.510 0.510 0.520 0.490 0.520 3,620,000 1,833,725 0.5066 0.458 0.458 0.467 0.440 0.467 4,029,613 0.4551 6.25%
2016-03-30 0 0.480 0.470 0.490 0.465 0.480 590,000 279,600 0.4739 0.431 0.422 0.440 0.418 0.431 656,760 0.4257 2.13%
2016-03-29 0 0.470 0.470 0.480 0.470 0.485 555,000 263,875 0.4755 0.422 0.422 0.431 0.422 0.436 617,800 0.4271 -1.05%
2016-03-24 0 0.475 0.475 0.480 0.475 0.490 539,103 260,162 0.4826 0.427 0.427 0.431 0.427 0.440 600,104 0.4335 -3.06%
2016-03-23 0 0.490 0.485 0.495 0.485 0.495 275,000 135,125 0.4914 0.440 0.436 0.445 0.436 0.445 306,117 0.4414 -2.00%
2016-03-22 0 0.500 0.485 0.500 0.470 0.500 1,740,000 838,850 0.4821 0.449 0.436 0.449 0.422 0.449 1,936,886 0.4331 4.17%
2016-03-21 0 0.480 0.480 0.495 0.475 0.500 755,000 365,450 0.4840 0.431 0.431 0.445 0.427 0.449 840,430 0.4348 -3.03%
2016-03-18 0 0.495 0.480 0.495 0.485 0.510 2,240,000 1,108,100 0.4947 0.445 0.431 0.445 0.436 0.458 2,493,462 0.4444 -2.94%
2016-03-17 0 0.510 0.500 0.510 0.475 0.520 4,775,000 2,371,000 0.4965 0.458 0.449 0.458 0.427 0.467 5,315,304 0.4461 13.33%
2016-03-16 0 0.450 0.440 0.450 0.415 0.470 915,000 408,025 0.4459 0.404 0.395 0.404 0.373 0.422 1,018,535 0.4006 1.12%
2016-03-15 0 0.445 0.440 0.470 0.440 0.445 120,000 53,250 0.4438 0.400 0.395 0.422 0.395 0.400 133,578 0.3986 0.00%
2016-03-14 0 0.445 0.440 0.455 0.445 0.465 1,570,000 727,100 0.4631 0.400 0.395 0.409 0.400 0.418 1,747,650 0.4160 -3.26%
2016-03-11 0 0.460 0.450 0.460 0.450 0.465 1,525,000 697,850 0.4576 0.413 0.404 0.413 0.404 0.418 1,697,558 0.4111 2.22%
2016-03-10 0 0.450 0.445 0.460 0.450 0.470 2,380,000 1,094,025 0.4597 0.404 0.400 0.413 0.404 0.422 2,649,303 0.4129 -2.17%
2016-03-09 0 0.460 0.460 0.465 0.460 0.470 1,290,000 596,950 0.4628 0.413 0.413 0.418 0.413 0.422 1,435,967 0.4157 0.00%
2016-03-08 0 0.460 0.460 0.465 0.455 0.480 1,315,000 605,675 0.4606 0.413 0.413 0.418 0.409 0.431 1,463,796 0.4138 -1.08%
2016-03-07 0 0.465 0.465 0.470 0.445 0.480 7,305,000 3,323,550 0.4550 0.418 0.418 0.422 0.400 0.431 8,131,581 0.4087 4.49%
2016-03-04 0 0.445 0.450 0.455 0.440 0.450 470,000 210,250 0.4473 0.400 0.404 0.409 0.395 0.404 523,182 0.4019 0.00%
2016-03-03 0 0.445 0.445 0.450 0.440 0.450 482,800 216,076 0.4475 0.400 0.400 0.404 0.395 0.404 537,430 0.4021 -1.11%
2016-03-02 0 0.450 0.450 0.460 0.450 0.470 1,255,000 581,875 0.4636 0.404 0.404 0.413 0.404 0.422 1,397,007 0.4165 2.27%
2016-03-01 0 0.440 0.440 0.450 0.430 0.445 260,600 116,474 0.4469 0.395 0.395 0.404 0.386 0.400 290,088 0.4015 2.33%
2016-02-29 0 0.430 0.430 0.450 0.410 0.495 575,000 253,925 0.4416 0.386 0.386 0.404 0.368 0.445 640,063 0.3967 1.18%
2016-02-26 0 0.425 0.420 0.435 0.420 0.435 285,000 123,325 0.4327 0.382 0.377 0.391 0.377 0.391 317,249 0.3887 3.66%
2016-02-25 0 0.410 0.405 0.415 0.405 0.425 565,000 232,750 0.4119 0.368 0.364 0.373 0.364 0.382 628,931 0.3701 -2.38%
2016-02-24 0 0.420 0.415 0.420 0.415 0.435 175,000 73,150 0.4180 0.377 0.373 0.377 0.373 0.391 194,802 0.3755 0.00%
2016-02-23 0 0.420 0.415 0.420 0.415 0.425 375,000 157,150 0.4191 0.377 0.373 0.377 0.373 0.382 417,432 0.3765 1.20%
2016-02-22 0 0.415 0.405 0.420 0.400 0.420 340,000 140,600 0.4135 0.373 0.364 0.377 0.359 0.377 378,472 0.3715 2.47%
2016-02-19 0 0.405 0.410 0.415 0.405 0.410 95,000 38,625 0.4066 0.364 0.368 0.373 0.364 0.368 105,750 0.3652 -1.22%
2016-02-18 0 0.410 0.410 0.415 0.395 0.410 1,025,000 412,200 0.4021 0.368 0.368 0.373 0.355 0.368 1,140,982 0.3613 3.80%
2016-02-17 0 0.395 0.395 0.405 0.395 0.400 330,000 131,900 0.3997 0.355 0.355 0.364 0.355 0.359 367,340 0.3591 -2.47%
2016-02-16 0 0.405 0.405 0.410 0.405 0.410 330,000 134,600 0.4079 0.364 0.364 0.368 0.364 0.368 367,340 0.3664 3.85%
2016-02-15 0 0.390 0.390 0.400 0.390 0.395 105,000 40,975 0.3902 0.350 0.350 0.359 0.350 0.355 116,881 0.3506 2.63%
2016-02-12 0 0.380 0.380 0.400 0.370 0.400 395,000 152,375 0.3858 0.341 0.341 0.359 0.332 0.359 439,695 0.3465 -1.30%
2016-02-11 0 0.385 0.385 0.395 0.350 0.405 140,000 54,250 0.3875 0.346 0.346 0.355 0.314 0.364 155,841 0.3481 -4.94%
2016-02-05 0 0.405 0.405 0.410 0.405 0.415 580,318 235,699 0.4062 0.364 0.364 0.368 0.364 0.373 645,983 0.3649 -1.22%
2016-02-04 0 0.410 0.405 0.415 0.410 0.420 885,000 369,375 0.4174 0.368 0.364 0.373 0.368 0.377 985,140 0.3749 -1.20%
2016-02-03 0 0.415 0.400 0.415 0.400 0.415 210,000 84,875 0.4042 0.373 0.359 0.373 0.359 0.373 233,762 0.3631 0.00%
2016-02-02 0 0.415 0.415 0.420 0.405 0.415 85,000 34,875 0.4103 0.373 0.373 0.377 0.364 0.373 94,618 0.3686 2.47%
2016-02-01 0 0.405 0.405 0.410 0.405 0.410 395,000 160,500 0.4063 0.364 0.364 0.368 0.364 0.368 439,695 0.3650 -2.41%
2016-01-29 0 0.415 0.410 0.420 0.410 0.425 955,000 398,575 0.4174 0.373 0.368 0.377 0.368 0.382 1,063,061 0.3749 1.22%
2016-01-28 0 0.410 0.400 0.410 0.400 0.420 3,645,000 1,491,150 0.4091 0.368 0.359 0.368 0.359 0.377 4,057,442 0.3675 -2.38%
2016-01-27 0 0.420 0.420 0.425 0.415 0.420 620,000 258,775 0.4174 0.377 0.377 0.382 0.373 0.377 690,155 0.3750 1.20%
2016-01-26 0 0.415 0.415 0.420 0.410 0.415 1,725,000 711,700 0.4126 0.373 0.373 0.377 0.368 0.373 1,920,188 0.3706 -2.35%
2016-01-25 0 0.425 0.420 0.430 0.410 0.425 752,800 315,362 0.4189 0.382 0.377 0.386 0.368 0.382 837,981 0.3763 2.41%
2016-01-22 0 0.415 0.415 0.425 0.400 0.430 1,635,000 680,425 0.4162 0.373 0.373 0.382 0.359 0.386 1,820,005 0.3739 1.22%
2016-01-21 0 0.410 0.410 0.430 0.410 0.455 1,082,800 461,051 0.4258 0.368 0.368 0.386 0.368 0.409 1,205,322 0.3825 -8.89%
2016-01-20 0 0.450 0.445 0.450 0.450 0.475 2,515,000 1,151,200 0.4577 0.404 0.400 0.404 0.404 0.427 2,799,579 0.4112 -6.25%
2016-01-19 0 0.480 0.480 0.485 0.475 0.490 890,000 428,425 0.4814 0.431 0.431 0.436 0.427 0.440 990,706 0.4324 0.00%
2016-01-18 0 0.480 0.480 0.485 0.475 0.485 445,000 213,925 0.4807 0.431 0.431 0.436 0.427 0.436 495,353 0.4319 -3.03%
2016-01-15 0 0.495 0.495 0.500 0.495 0.500 945,000 468,300 0.4956 0.445 0.445 0.449 0.445 0.449 1,051,929 0.4452 0.00%
2016-01-14 0 0.495 0.495 0.500 0.480 0.500 570,000 280,525 0.4921 0.445 0.445 0.449 0.431 0.449 634,497 0.4421 0.00%
2016-01-13 0 0.495 0.485 0.495 0.470 0.530 2,975,000 1,491,050 0.5012 0.445 0.436 0.445 0.422 0.476 3,311,629 0.4502 -4.81%
2016-01-12 0 0.520 0.510 0.520 0.510 0.540 2,890,000 1,519,600 0.5258 0.467 0.458 0.467 0.458 0.485 3,217,011 0.4724 -1.89%
2016-01-11 0 0.530 0.530 0.540 0.530 0.550 1,685,000 904,050 0.5365 0.476 0.476 0.485 0.476 0.494 1,875,662 0.4820 -3.64%
2016-01-08 0 0.550 0.540 0.550 0.530 0.550 815,000 437,500 0.5368 0.494 0.485 0.494 0.476 0.494 907,219 0.4822 3.77%
2016-01-07 0 0.530 0.530 0.550 0.520 0.550 1,425,000 761,800 0.5346 0.476 0.476 0.494 0.467 0.494 1,586,243 0.4803 -5.36%
2016-01-06 0 0.560 0.560 0.580 0.560 0.570 1,240,000 697,400 0.5624 0.503 0.503 0.521 0.503 0.512 1,380,309 0.5052 -1.75%
2016-01-05 0 0.570 0.570 0.580 0.570 0.580 1,105,000 630,750 0.5708 0.512 0.512 0.521 0.512 0.521 1,230,034 0.5128 -1.72%
2016-01-04 0 0.580 0.570 0.590 0.560 0.590 1,543,333 891,499 0.5776 0.521 0.512 0.530 0.503 0.530 1,717,965 0.5189 -3.33%
2015-12-31 0 0.600 0.590 0.600 - - 0 0 - 0.539 0.530 0.539 - - 0 - 0.00%
2015-12-30 0 0.600 0.600 0.610 0.590 0.610 140,000 83,600 0.5971 0.539 0.539 0.548 0.530 0.548 155,841 0.5364 -1.64%
2015-12-29 0 0.610 0.600 0.610 0.600 0.610 125,000 75,100 0.6008 0.548 0.539 0.548 0.539 0.548 139,144 0.5397 1.67%
2015-12-28 0 0.600 0.590 0.600 0.590 0.610 860,000 515,450 0.5994 0.539 0.530 0.539 0.530 0.548 957,311 0.5384 -1.64%
2015-12-24 0 0.610 0.610 0.620 0.610 0.620 1,655,000 1,011,600 0.6112 0.548 0.548 0.557 0.548 0.557 1,842,268 0.5491 0.00%
2015-12-23 0 0.610 0.610 0.620 0.610 0.630 1,621,647 998,238 0.6156 0.548 0.548 0.557 0.548 0.566 1,805,141 0.5530 -1.61%
2015-12-22 0 0.620 0.610 0.620 0.590 0.630 1,760,500 1,082,815 0.6151 0.557 0.548 0.557 0.530 0.566 1,959,705 0.5525 3.33%
2015-12-21 0 0.600 0.590 0.600 0.580 0.660 2,315,000 1,403,100 0.6061 0.539 0.530 0.539 0.521 0.593 2,576,949 0.5445 1.69%
2015-12-18 0 0.590 0.590 0.600 0.590 0.600 1,395,000 829,950 0.5949 0.530 0.530 0.539 0.530 0.539 1,552,848 0.5345 0.00%
2015-12-17 0 0.590 0.590 0.600 0.590 0.610 935,000 559,200 0.5981 0.530 0.530 0.539 0.530 0.548 1,040,798 0.5373 0.00%
2015-12-16 0 0.590 0.590 0.600 0.590 0.610 1,045,000 629,300 0.6022 0.530 0.530 0.539 0.530 0.548 1,163,245 0.5410 1.72%
2015-12-15 0 0.580 0.580 0.600 0.570 0.600 2,367,600 1,383,528 0.5844 0.521 0.521 0.539 0.512 0.539 2,635,500 0.5250 0.00%
2015-12-14 0 0.580 0.580 0.590 0.580 0.600 398,900 232,006 0.5816 0.521 0.521 0.530 0.521 0.539 444,037 0.5225 -3.33%
2015-12-11 0 0.600 0.590 0.600 0.590 0.600 477,038 282,691 0.5926 0.539 0.530 0.539 0.530 0.539 531,016 0.5324 0.00%
2015-12-10 0 0.600 0.590 0.600 0.590 0.610 645,000 382,550 0.5931 0.539 0.530 0.539 0.530 0.548 717,983 0.5328 0.00%
2015-12-09 0 0.600 0.590 0.610 0.590 0.620 550,000 331,400 0.6025 0.539 0.530 0.548 0.530 0.557 612,234 0.5413 -3.23%
2015-12-08 0 0.620 0.620 0.630 0.620 0.630 940,000 588,050 0.6256 0.557 0.557 0.566 0.557 0.566 1,046,364 0.5620 -3.12%
2015-12-07 0 0.640 0.620 0.640 0.620 0.640 1,715,000 1,081,650 0.6307 0.575 0.557 0.575 0.557 0.575 1,909,057 0.5666 3.23%
2015-12-04 0 0.620 0.620 0.630 0.610 0.640 2,518,900 1,570,290 0.6234 0.557 0.557 0.566 0.548 0.575 2,803,920 0.5600 -3.12%
2015-12-03 0 0.640 0.630 0.640 0.620 0.640 1,032,600 660,064 0.6392 0.575 0.566 0.575 0.557 0.575 1,149,441 0.5742 0.00%
2015-12-02 0 0.640 0.630 0.640 0.620 0.640 635,000 400,750 0.6311 0.575 0.566 0.575 0.557 0.575 706,852 0.5670 1.59%
2015-12-01 0 0.630 0.630 0.640 0.630 0.650 2,055,000 1,304,280 0.6347 0.566 0.566 0.575 0.566 0.584 2,287,529 0.5702 -3.08%
2015-11-30 0 0.650 0.640 0.650 0.630 0.650 1,760,000 1,135,900 0.6454 0.584 0.575 0.584 0.566 0.584 1,959,149 0.5798 3.17%
2015-11-27 0 0.630 0.620 0.630 0.620 0.630 2,045,000 1,272,050 0.6220 0.566 0.557 0.566 0.557 0.566 2,276,397 0.5588 1.61%
2015-11-26 0 0.620 0.620 0.630 0.620 0.640 605,000 380,800 0.6294 0.557 0.557 0.566 0.557 0.575 673,457 0.5654 -1.59%
2015-11-25 0 0.630 0.630 0.640 0.630 0.640 300,000 190,950 0.6365 0.566 0.566 0.575 0.566 0.575 333,946 0.5718 -1.56%
2015-11-24 0 0.640 0.630 0.640 0.630 0.640 3,013,758 1,925,692 0.6390 0.575 0.566 0.575 0.566 0.575 3,354,773 0.5740 1.59%
2015-11-23 0 0.630 0.630 0.640 0.620 0.640 2,075,000 1,313,500 0.6330 0.566 0.566 0.575 0.557 0.575 2,309,792 0.5687 1.61%
2015-11-20 0 0.620 0.620 0.640 0.610 0.630 585,000 364,950 0.6238 0.557 0.557 0.575 0.548 0.566 651,194 0.5604 0.00%
2015-11-19 0 0.620 0.620 0.630 0.610 0.630 840,000 520,800 0.6200 0.557 0.557 0.566 0.548 0.566 935,048 0.5570 1.64%
2015-11-18 0 0.610 0.590 0.610 0.590 0.610 380,000 229,150 0.6030 0.548 0.530 0.548 0.530 0.548 422,998 0.5417 3.39%
2015-11-17 0 0.590 0.590 0.600 0.590 0.620 3,389,600 2,049,718 0.6047 0.530 0.530 0.539 0.530 0.557 3,773,142 0.5432 -3.28%
2015-11-16 0 0.610 0.590 0.610 0.580 0.620 2,035,000 1,227,700 0.6033 0.548 0.530 0.548 0.521 0.557 2,265,266 0.5420 -3.17%
2015-11-13 0 0.630 0.630 0.650 0.630 0.650 890,000 570,050 0.6405 0.566 0.566 0.584 0.566 0.584 990,706 0.5754 -4.55%
2015-11-12 0 0.660 0.660 0.670 0.650 0.670 775,000 511,250 0.6597 0.593 0.593 0.602 0.584 0.602 862,693 0.5926 0.00%
2015-11-11 0 0.660 0.660 0.670 0.650 0.660 1,355,000 885,500 0.6535 0.593 0.593 0.602 0.584 0.593 1,508,322 0.5871 1.54%
2015-11-10 0 0.650 0.650 0.670 0.650 0.680 5,730,000 3,788,850 0.6612 0.584 0.584 0.602 0.584 0.611 6,378,365 0.5940 -2.99%
2015-11-09 0 0.670 0.670 0.680 0.670 0.690 3,990,000 2,707,350 0.6785 0.602 0.602 0.611 0.602 0.620 4,441,479 0.6096 -2.90%
2015-11-06 0 0.690 0.680 0.690 0.680 0.690 2,002,400 1,377,380 0.6879 0.620 0.611 0.620 0.611 0.620 2,228,977 0.6179 -1.43%
2015-11-05 0 0.700 0.690 0.700 0.680 0.700 2,490,000 1,723,500 0.6922 0.629 0.620 0.629 0.611 0.629 2,771,750 0.6218 1.45%
2015-11-04 0 0.690 0.680 0.690 0.670 0.710 5,965,000 4,133,650 0.6930 0.620 0.611 0.620 0.602 0.638 6,639,956 0.6225 4.55%
2015-11-03 0 0.660 0.660 0.670 0.640 0.680 4,340,000 2,814,500 0.6485 0.593 0.593 0.602 0.575 0.611 4,831,083 0.5826 0.00%
2015-11-02 0 0.660 0.650 0.660 0.640 0.660 1,235,000 805,150 0.6519 0.593 0.584 0.593 0.575 0.593 1,374,744 0.5857 0.00%
2015-10-30 0 0.660 0.650 0.670 0.650 0.670 605,000 397,450 0.6569 0.593 0.584 0.602 0.584 0.602 673,457 0.5902 1.54%
2015-10-29 0 0.650 0.650 0.660 0.640 0.670 745,000 487,200 0.6540 0.584 0.584 0.593 0.575 0.602 829,299 0.5875 1.56%
2015-10-28 0 0.640 0.640 0.650 0.630 0.670 3,795,000 2,444,350 0.6441 0.575 0.575 0.584 0.566 0.602 4,224,415 0.5786 -5.88%
2015-10-27 0 0.680 0.660 0.680 0.650 0.680 1,190,000 788,350 0.6625 0.611 0.593 0.611 0.584 0.611 1,324,652 0.5951 -1.45%
2015-10-26 0 0.690 0.680 0.690 0.670 0.710 1,720,000 1,171,400 0.6810 0.620 0.611 0.620 0.602 0.638 1,914,623 0.6118 0.00%
2015-10-23 0 0.690 0.680 0.690 0.680 0.720 2,100,000 1,460,400 0.6954 0.620 0.611 0.620 0.611 0.647 2,337,621 0.6247 -1.43%
2015-10-22 0 0.700 0.690 0.700 0.670 0.700 3,530,000 2,447,850 0.6934 0.629 0.620 0.629 0.602 0.629 3,929,429 0.6230 1.45%
2015-10-20 0 0.690 0.690 0.700 0.680 0.710 1,270,000 882,400 0.6948 0.620 0.620 0.629 0.611 0.638 1,413,704 0.6242 -1.43%
2015-10-19 0 0.700 0.690 0.700 0.680 0.700 510,000 354,500 0.6951 0.629 0.620 0.629 0.611 0.629 567,708 0.6244 1.45%
2015-10-16 0 0.690 0.690 0.700 0.680 0.730 3,025,000 2,117,900 0.7001 0.620 0.620 0.629 0.611 0.656 3,367,287 0.6290 -1.43%
2015-10-15 0 0.700 0.690 0.700 0.650 0.710 8,560,000 5,874,650 0.6863 0.629 0.620 0.629 0.584 0.638 9,528,587 0.6165 7.69%
2015-10-14 0 0.650 0.640 0.650 0.640 0.660 1,970,900 1,285,744 0.6524 0.584 0.575 0.584 0.575 0.593 2,193,913 0.5861 1.56%
2015-10-13 0 0.640 0.630 0.650 0.630 0.650 1,545,000 995,950 0.6446 0.575 0.566 0.584 0.566 0.584 1,719,821 0.5791 0.00%
2015-10-12 0 0.640 0.640 0.650 0.630 0.660 1,620,000 1,049,850 0.6481 0.575 0.575 0.584 0.566 0.593 1,803,307 0.5822 0.00%
2015-10-09 0 0.640 0.630 0.640 0.630 0.650 2,160,000 1,389,750 0.6434 0.575 0.566 0.575 0.566 0.584 2,404,410 0.5780 0.00%
2015-10-08 0 0.640 0.630 0.640 0.620 0.640 2,800,000 1,756,350 0.6273 0.575 0.566 0.575 0.557 0.575 3,116,828 0.5635 3.23%
2015-10-07 0 0.620 0.620 0.640 0.600 0.640 1,925,000 1,203,200 0.6250 0.557 0.557 0.575 0.539 0.575 2,142,819 0.5615 3.33%
2015-10-06 0 0.600 0.600 0.610 0.590 0.610 755,000 454,450 0.6019 0.539 0.539 0.548 0.530 0.548 840,430 0.5407 1.69%
2015-10-05 0 0.590 0.590 0.600 0.580 0.610 560,000 333,050 0.5947 0.530 0.530 0.539 0.521 0.548 623,366 0.5343 -1.67%
2015-10-02 0 0.600 0.590 0.600 0.570 0.600 2,932,000 1,717,150 0.5857 0.539 0.530 0.539 0.512 0.539 3,263,764 0.5261 3.45%
2015-09-30 0 0.580 0.580 0.590 0.570 0.600 405,000 235,350 0.5811 0.521 0.521 0.530 0.512 0.539 450,827 0.5220 3.57%
2015-09-29 0 0.560 0.560 0.590 0.550 0.580 1,629,800 920,196 0.5646 0.503 0.503 0.530 0.494 0.521 1,814,216 0.5072 -6.67%
2015-09-25 0 0.600 0.580 0.600 0.570 0.610 1,804,169 1,072,392 0.5944 0.539 0.521 0.539 0.512 0.548 2,008,316 0.5340 -1.64%
2015-09-24 0 0.610 0.600 0.610 0.600 0.620 720,000 441,250 0.6128 0.548 0.539 0.548 0.539 0.557 801,470 0.5506 -1.61%
2015-09-23 0 0.620 0.620 0.630 0.610 0.640 4,700,000 2,948,550 0.6274 0.557 0.557 0.566 0.548 0.575 5,231,818 0.5636 -3.12%
2015-09-22 0 0.640 0.630 0.640 0.630 0.650 795,000 503,500 0.6333 0.575 0.566 0.575 0.566 0.584 884,956 0.5690 -1.54%
2015-09-21 0 0.650 0.640 0.650 0.620 0.660 1,665,000 1,065,300 0.6398 0.584 0.575 0.584 0.557 0.593 1,853,399 0.5748 -1.52%
2015-09-18 0 0.660 0.640 0.660 0.620 0.680 1,850,000 1,211,800 0.6550 0.593 0.575 0.593 0.557 0.611 2,059,333 0.5884 4.76%
2015-09-17 0 0.630 0.630 0.640 0.630 0.680 2,150,000 1,386,550 0.6449 0.566 0.566 0.575 0.566 0.611 2,393,278 0.5794 -3.08%
2015-09-16 0 0.650 0.630 0.650 0.600 0.650 1,915,000 1,211,950 0.6329 0.584 0.566 0.584 0.539 0.584 2,131,687 0.5685 4.84%
2015-09-15 0 0.620 0.610 0.620 0.610 0.620 1,250,000 764,500 0.6116 0.557 0.548 0.557 0.548 0.557 1,391,441 0.5494 0.00%
2015-09-14 0 0.620 0.610 0.620 0.610 0.620 1,335,000 817,300 0.6122 0.557 0.548 0.557 0.548 0.557 1,486,059 0.5500 -1.59%
2015-09-11 0 0.630 0.600 0.640 0.600 0.640 1,895,000 1,154,850 0.6094 0.566 0.539 0.575 0.539 0.575 2,109,424 0.5475 5.00%
2015-09-10 0 0.600 0.580 0.600 0.550 0.610 4,145,000 2,447,250 0.5904 0.539 0.521 0.539 0.494 0.548 4,614,018 0.5304 3.45%
2015-09-09 0 0.580 0.560 0.580 0.540 0.580 3,475,000 1,980,250 0.5699 0.521 0.503 0.521 0.485 0.521 3,868,206 0.5119 7.41%
2015-09-08 0 0.540 0.520 0.550 0.490 0.540 2,952,458 1,512,604 0.5123 0.485 0.467 0.494 0.440 0.485 3,286,537 0.4602 5.88%
2015-09-07 0 0.510 0.510 0.530 0.500 0.530 505,000 260,150 0.5151 0.458 0.458 0.476 0.449 0.476 562,142 0.4628 -1.92%
2015-09-04 0 0.520 0.520 0.530 0.495 0.520 1,640,000 838,800 0.5115 0.467 0.467 0.476 0.445 0.467 1,825,570 0.4595 1.96%
2015-09-02 0 0.510 0.510 0.520 0.495 0.510 1,590,000 801,975 0.5044 0.458 0.458 0.467 0.445 0.458 1,769,913 0.4531 0.00%
2015-09-01 0 0.510 0.510 0.530 0.500 0.520 1,285,000 658,850 0.5127 0.458 0.458 0.476 0.449 0.467 1,430,401 0.4606 -1.92%
2015-08-31 0 0.520 0.500 0.520 0.500 0.550 2,990,000 1,522,850 0.5093 0.467 0.449 0.467 0.449 0.494 3,328,327 0.4575 -3.70%
2015-08-28 0 0.540 0.530 0.540 0.520 0.550 650,000 350,300 0.5389 0.485 0.476 0.485 0.467 0.494 723,549 0.4841 0.00%
2015-08-27 0 0.540 0.530 0.550 0.530 0.540 1,985,000 1,068,200 0.5381 0.485 0.476 0.494 0.476 0.485 2,209,608 0.4834 5.88%
2015-08-26 0 0.510 0.500 0.510 0.495 0.550 3,330,000 1,722,150 0.5172 0.458 0.449 0.458 0.445 0.494 3,706,799 0.4646 3.03%
2015-08-25 0 0.495 0.495 0.500 0.460 0.510 4,965,000 2,444,775 0.4924 0.445 0.445 0.449 0.413 0.458 5,526,803 0.4423 -1.00%
2015-08-24 0 0.500 0.490 0.520 0.470 0.530 4,295,000 2,132,900 0.4966 0.449 0.440 0.467 0.422 0.476 4,780,991 0.4461 -7.41%
2015-08-21 0 0.540 0.540 0.550 0.530 0.570 1,070,000 587,450 0.5490 0.485 0.485 0.494 0.476 0.512 1,191,073 0.4932 -5.26%
2015-08-20 0 0.570 0.560 0.580 0.550 0.570 2,535,000 1,424,800 0.5621 0.512 0.503 0.521 0.494 0.512 2,821,842 0.5049 -1.72%
2015-08-19 0 0.580 0.580 0.590 0.570 0.590 985,000 571,950 0.5807 0.521 0.521 0.530 0.512 0.530 1,096,455 0.5216 -4.92%
2015-08-18 0 0.610 0.590 0.610 0.590 0.620 1,290,000 771,550 0.5981 0.548 0.530 0.548 0.530 0.557 1,435,967 0.5373 1.67%
2015-08-17 0 0.600 0.580 0.600 0.600 0.610 310,000 188,000 0.6065 0.539 0.521 0.539 0.539 0.548 345,077 0.5448 -1.64%
2015-08-14 0 0.610 0.590 0.610 0.580 0.620 2,105,000 1,265,350 0.6011 0.548 0.530 0.548 0.521 0.557 2,343,186 0.5400 5.17%
2015-08-13 0 0.580 0.570 0.580 0.570 0.610 1,282,745 746,037 0.5816 0.521 0.512 0.521 0.512 0.548 1,427,891 0.5225 -3.33%
2015-08-12 0 0.600 0.580 0.610 0.570 0.610 1,825,000 1,056,100 0.5787 0.539 0.521 0.548 0.512 0.548 2,031,504 0.5199 -1.64%
2015-08-11 0 0.610 0.600 0.620 0.600 0.630 1,570,000 957,950 0.6102 0.548 0.539 0.557 0.539 0.566 1,747,650 0.5481 0.00%
2015-08-10 0 0.610 0.600 0.610 0.580 0.620 3,415,000 2,061,900 0.6038 0.548 0.539 0.548 0.521 0.557 3,801,416 0.5424 5.17%
2015-08-07 0 0.580 0.570 0.580 0.560 0.590 1,495,000 864,950 0.5786 0.521 0.512 0.521 0.503 0.530 1,664,163 0.5198 1.75%
2015-08-06 0 0.570 0.560 0.570 0.560 0.580 850,000 484,350 0.5698 0.512 0.503 0.512 0.503 0.521 946,180 0.5119 0.00%
2015-08-05 0 0.570 0.570 0.590 0.560 0.600 3,550,000 2,033,950 0.5729 0.512 0.512 0.530 0.503 0.539 3,951,692 0.5147 -5.00%
2015-08-04 0 0.600 0.590 0.600 0.570 0.600 1,070,000 631,500 0.5902 0.539 0.530 0.539 0.512 0.539 1,191,073 0.5302 3.45%
2015-08-03 0 0.580 0.580 0.590 0.560 0.600 1,438,600 830,644 0.5774 0.521 0.521 0.530 0.503 0.539 1,601,381 0.5187 -3.33%
2015-07-31 0 0.600 0.590 0.600 0.570 0.610 3,735,000 2,210,400 0.5918 0.539 0.530 0.539 0.512 0.548 4,157,625 0.5316 -1.64%
2015-07-30 0 0.610 0.610 0.620 0.610 0.620 5,045,000 3,116,000 0.6176 0.548 0.548 0.557 0.548 0.557 5,615,855 0.5549 0.00%
2015-07-29 0 0.610 0.600 0.610 0.600 0.640 7,230,000 4,429,000 0.6126 0.548 0.539 0.548 0.539 0.575 8,048,094 0.5503 0.00%
2015-07-28 0 0.610 0.600 0.610 0.580 0.640 3,140,000 1,907,450 0.6075 0.548 0.539 0.548 0.521 0.575 3,495,299 0.5457 1.67%
2015-07-27 0 0.600 0.590 0.620 0.590 0.660 5,700,000 3,592,750 0.6303 0.539 0.530 0.557 0.530 0.593 6,344,970 0.5662 -11.76%
2015-07-24 0 0.680 0.670 0.680 0.660 0.690 1,416,400 947,902 0.6692 0.611 0.602 0.611 0.593 0.620 1,576,669 0.6012 0.00%
2015-07-23 0 0.680 0.680 0.690 0.670 0.690 2,360,000 1,602,100 0.6789 0.611 0.611 0.620 0.602 0.620 2,627,040 0.6098 0.00%
2015-07-22 0 0.680 0.680 0.690 0.670 0.690 705,000 479,450 0.6801 0.611 0.611 0.620 0.602 0.620 784,773 0.6109 0.00%
2015-07-21 0 0.680 0.680 0.690 0.660 0.730 1,915,000 1,314,600 0.6865 0.611 0.611 0.620 0.593 0.656 2,131,687 0.6167 -2.86%
2015-07-20 0 0.700 0.690 0.700 0.690 0.750 4,270,000 3,021,150 0.7075 0.629 0.620 0.629 0.620 0.674 4,753,162 0.6356 2.94%
2015-07-17 0 0.680 0.670 0.680 0.660 0.690 2,050,000 1,393,700 0.6799 0.611 0.602 0.611 0.593 0.620 2,281,963 0.6107 3.03%
2015-07-16 0 0.660 0.650 0.660 0.620 0.680 2,700,000 1,790,150 0.6630 0.593 0.584 0.593 0.557 0.611 3,005,512 0.5956 3.13%
2015-07-15 0 0.640 0.640 0.650 0.620 0.670 1,895,000 1,212,650 0.6399 0.575 0.575 0.584 0.557 0.602 2,109,424 0.5749 -3.03%
2015-07-14 0 0.660 0.650 0.660 0.650 0.690 2,635,000 1,752,400 0.6650 0.593 0.584 0.593 0.584 0.620 2,933,157 0.5974 -1.49%
2015-07-13 0 0.670 0.660 0.670 0.610 0.690 6,240,000 4,063,500 0.6512 0.602 0.593 0.602 0.548 0.620 6,946,073 0.5850 3.08%
2015-07-10 0 0.650 0.650 0.660 0.640 0.700 11,110,000 7,354,300 0.6620 0.584 0.584 0.593 0.575 0.629 12,367,127 0.5947 1.56%
2015-07-09 0 0.640 0.640 0.650 0.460 0.650 20,440,000 11,210,850 0.5485 0.575 0.575 0.584 0.413 0.584 22,752,841 0.4927 48.84%
2015-07-08 0 0.430 0.415 0.445 0.325 0.560 21,045,000 9,020,400 0.4286 0.386 0.373 0.400 0.292 0.503 23,426,299 0.3851 -24.56%
2015-07-07 0 0.570 0.560 0.580 0.550 0.650 15,475,000 8,993,200 0.5811 0.512 0.503 0.521 0.494 0.584 17,226,038 0.5221 -12.31%
2015-07-06 0 0.650 0.640 0.660 0.630 0.780 14,690,000 10,037,500 0.6833 0.584 0.575 0.593 0.566 0.701 16,352,213 0.6138 -13.33%
2015-07-03 0 0.750 0.740 0.750 0.720 0.770 7,125,600 5,343,132 0.7499 0.674 0.665 0.674 0.647 0.692 7,931,881 0.6736 -5.06%
2015-07-02 0 0.790 0.790 0.800 0.780 0.830 4,263,257 3,379,353 0.7927 0.710 0.710 0.719 0.701 0.746 4,745,656 0.7121 -5.95%
2015-06-30 0 0.840 0.840 0.850 0.800 0.850 3,250,000 2,662,600 0.8193 0.755 0.755 0.764 0.719 0.764 3,617,746 0.7360 1.20%
2015-06-29 0 0.830 0.830 0.840 0.760 0.910 10,145,000 8,650,850 0.8527 0.746 0.746 0.755 0.683 0.817 11,292,934 0.7660 -5.68%
2015-06-26 0 0.880 0.880 0.890 0.870 0.940 5,325,000 4,777,500 0.8972 0.791 0.791 0.800 0.782 0.844 5,927,538 0.8060 -6.38%
2015-06-25 0 0.940 0.940 0.950 0.930 0.940 3,615,000 3,390,325 0.9378 0.844 0.844 0.853 0.835 0.844 4,024,047 0.8425 -1.05%
2015-06-24 0 0.950 0.940 0.950 0.930 0.950 2,080,000 1,952,050 0.9385 0.853 0.844 0.853 0.835 0.853 2,315,358 0.8431 1.06%
2015-06-23 0 0.940 0.930 0.940 0.920 0.950 4,385,000 4,085,250 0.9316 0.844 0.835 0.844 0.826 0.853 4,881,175 0.8369 -2.08%
2015-06-22 0 0.960 0.960 0.970 0.910 0.970 4,370,000 4,108,650 0.9402 0.862 0.862 0.871 0.817 0.871 4,864,477 0.8446 2.13%
2015-06-19 0 0.940 0.930 0.950 0.930 0.980 4,100,000 3,899,250 0.9510 0.844 0.835 0.853 0.835 0.880 4,563,926 0.8544 -1.05%
2015-06-18 0 0.950 0.950 0.960 0.950 0.970 3,520,000 3,372,350 0.9581 0.853 0.853 0.862 0.853 0.871 3,918,298 0.8607 -2.06%
2015-06-17 0 0.970 0.970 0.980 0.950 0.980 3,655,000 3,533,300 0.9667 0.871 0.871 0.880 0.853 0.880 4,068,573 0.8684 2.11%
2015-06-16 0 0.950 0.950 0.960 0.950 1.030 11,157,518 10,986,996 0.9847 0.853 0.853 0.862 0.853 0.925 12,420,021 0.8846 0.00%
2015-06-15 0 0.950 0.950 0.970 0.950 1.000 6,140,000 5,896,150 0.9603 0.853 0.853 0.871 0.853 0.898 6,834,758 0.8627 -5.00%
2015-06-12 0 1.000 1.000 1.010 0.960 1.010 5,015,000 4,916,600 0.9804 0.898 0.898 0.907 0.862 0.907 5,582,461 0.8807 3.09%
2015-06-11 0 0.970 0.970 0.980 0.960 0.980 2,305,000 2,241,900 0.9726 0.871 0.871 0.880 0.862 0.880 2,565,817 0.8738 2.11%
2015-06-10 0 0.950 0.950 0.960 0.950 1.020 9,350,000 9,214,750 0.9855 0.853 0.853 0.862 0.853 0.916 10,407,978 0.8854 -2.06%
2015-06-09 0 0.970 0.960 0.980 0.960 1.020 9,670,000 9,544,300 0.9870 0.871 0.862 0.880 0.862 0.916 10,764,187 0.8867 -3.96%
2015-06-08 0 1.010 1.010 1.020 1.010 1.040 6,740,000 6,870,250 1.0193 0.907 0.907 0.916 0.907 0.934 7,502,649 0.9157 -2.88%
2015-06-05 0 1.040 1.030 1.060 1.030 1.080 9,960,000 10,462,750 1.0505 0.934 0.925 0.952 0.925 0.970 11,087,001 0.9437 -0.95%
2015-06-04 0 1.050 1.040 1.050 1.010 1.080 16,390,000 17,085,250 1.0424 0.943 0.934 0.943 0.907 0.970 18,244,573 0.9365 -2.78%
2015-06-03 0 1.080 1.070 1.080 1.040 1.120 12,320,000 13,260,000 1.0763 0.970 0.961 0.970 0.934 1.006 13,714,041 0.9669 -2.70%
2015-06-02 0 1.110 1.100 1.110 1.080 1.150 21,137,800 23,383,218 1.1062 0.997 0.988 0.997 0.970 1.033 23,529,599 0.9938 -1.77%
2015-06-01 0 1.130 1.120 1.130 1.070 1.200 32,775,000 37,274,050 1.1373 1.015 1.006 1.015 0.961 1.078 36,483,580 1.0217 0.00%
2015-05-29 0 1.130 1.100 1.140 1.050 1.150 26,670,000 29,685,225 1.1131 1.015 0.988 1.024 0.943 1.033 29,687,783 0.9999 5.61%
2015-05-28 0 1.070 1.050 1.070 1.030 1.120 10,619,000 11,454,340 1.0787 0.961 0.943 0.961 0.925 1.006 11,820,569 0.9690 -3.60%
2015-05-27 0 1.110 1.100 1.110 1.060 1.120 13,925,000 15,313,825 1.0997 0.997 0.988 0.997 0.952 1.006 15,500,651 0.9879 0.91%
2015-05-26 0 1.100 1.100 1.110 1.060 1.120 35,020,000 37,925,700 1.0830 0.988 0.988 0.997 0.952 1.006 38,982,608 0.9729 5.77%
2015-05-22 0 1.040 1.030 1.040 1.010 1.050 11,940,000 12,302,375 1.0303 0.934 0.925 0.934 0.907 0.943 13,291,043 0.9256 2.97%
2015-05-21 0 1.010 1.010 1.020 1.000 1.030 3,860,000 3,904,650 1.0116 0.907 0.907 0.916 0.898 0.925 4,296,769 0.9087 -0.98%
2015-05-20 0 1.020 1.010 1.020 1.000 1.040 8,805,000 8,951,300 1.0166 0.916 0.907 0.916 0.898 0.934 9,801,310 0.9133 -2.86%
2015-05-19 0 1.050 1.040 1.050 0.990 1.090 22,808,650 23,598,250 1.0346 0.943 0.934 0.943 0.889 0.979 25,389,510 0.9294 -2.78%
2015-05-18 0 1.080 1.070 1.080 1.070 1.130 11,170,000 12,174,550 1.0899 0.970 0.961 0.970 0.961 1.015 12,433,916 0.9791 -1.82%
2015-05-15 0 1.100 1.090 1.100 1.060 1.110 11,535,000 12,555,200 1.0884 0.988 0.979 0.988 0.952 0.997 12,840,216 0.9778 1.85%
2015-05-14 0 1.080 1.070 1.080 1.020 1.130 17,240,000 18,594,550 1.0786 0.970 0.961 0.970 0.916 1.015 19,190,753 0.9689 4.85%
2015-05-13 0 1.030 1.010 1.020 1.010 1.050 9,255,000 9,488,300 1.0252 0.925 0.907 0.916 0.907 0.943 10,302,228 0.9210 1.98%
2015-05-12 0 1.010 1.000 1.010 0.990 1.050 20,261,000 20,585,560 1.0160 0.907 0.898 0.907 0.889 0.943 22,553,587 0.9127 2.02%
2015-05-11 0 0.990 0.980 0.990 0.950 1.000 10,950,000 10,677,000 0.9751 0.889 0.880 0.889 0.853 0.898 12,189,022 0.8760 0.00%
2015-05-08 0 0.990 0.980 0.990 0.960 1.020 15,327,470 15,246,618 0.9947 0.889 0.880 0.889 0.862 0.916 17,061,815 0.8936 2.06%
2015-05-07 0 0.970 0.960 0.970 0.960 1.010 10,080,000 9,871,600 0.9793 0.871 0.862 0.871 0.862 0.907 11,220,579 0.8798 -3.00%
2015-05-06 0 1.000 0.990 1.000 0.990 1.020 8,031,680 8,068,729 1.0046 0.898 0.889 0.898 0.889 0.916 8,940,486 0.9025 -2.91%
2015-05-05 0 1.030 1.010 1.030 0.990 1.090 11,546,000 11,869,180 1.0280 0.925 0.907 0.925 0.889 0.979 12,852,461 0.9235 -3.74%
2015-05-04 0 1.070 1.070 1.080 1.050 1.100 5,500,000 5,919,850 1.0763 0.961 0.961 0.970 0.943 0.988 6,122,340 0.9669 -2.73%
2015-04-30 0 1.100 1.080 1.100 1.080 1.120 6,525,000 7,164,500 1.0980 0.988 0.970 0.988 0.970 1.006 7,263,321 0.9864 -3.51%
2015-04-29 0 1.140 1.130 1.140 0.950 1.150 33,567,979 35,574,366 1.0598 1.024 1.015 1.024 0.853 1.033 37,366,287 0.9520 -0.87%
2015-04-28 0 1.150 1.140 1.160 1.130 1.180 4,990,896 5,716,235 1.1453 1.033 1.024 1.042 1.015 1.060 5,555,629 1.0289 -2.54%
2015-04-27 0 1.180 1.160 1.180 1.130 1.180 14,955,909 17,309,508 1.1574 1.060 1.042 1.060 1.015 1.060 16,648,211 1.0397 3.51%
2015-04-24 0 1.140 1.130 1.150 1.100 1.160 9,331,575 10,555,979 1.1312 1.024 1.015 1.033 0.988 1.042 10,387,468 1.0162 -0.87%
2015-04-23 0 1.150 1.150 1.170 1.140 1.190 21,565,000 25,090,950 1.1635 1.033 1.033 1.051 1.024 1.069 24,005,138 1.0452 0.88%
2015-04-22 0 1.140 1.140 1.150 1.120 1.200 17,575,315 20,464,405 1.1644 1.024 1.024 1.033 1.006 1.078 19,564,009 1.0460 -0.87%
2015-04-21 0 1.150 1.140 1.150 1.080 1.250 31,915,000 36,683,100 1.1494 1.033 1.024 1.033 0.970 1.123 35,526,269 1.0326 7.48%
2015-04-20 0 1.070 1.060 1.070 1.040 1.180 28,620,000 31,384,385 1.0966 0.961 0.952 0.961 0.934 1.060 31,858,430 0.9851 -10.08%
2015-04-17 0 1.190 1.190 1.200 1.140 1.270 58,726,111 71,320,049 1.2145 1.069 1.069 1.078 1.024 1.141 65,371,129 1.0910 3.48%
2015-04-16 0 1.150 1.140 1.150 0.950 1.270 133,525,000 151,015,450 1.1310 1.033 1.024 1.033 0.853 1.141 148,633,715 1.0160 21.05%
2015-04-15 0 0.950 0.940 0.960 0.910 0.970 23,630,000 22,214,100 0.9401 0.853 0.844 0.862 0.817 0.871 26,303,798 0.8445 1.06%
2015-04-14 0 0.940 0.920 0.950 0.910 0.980 26,060,000 24,527,950 0.9412 0.844 0.826 0.853 0.817 0.880 29,008,759 0.8455 -4.08%
2015-04-13 0 0.980 0.970 0.980 0.900 1.000 41,875,016 40,036,465 0.9561 0.880 0.871 0.880 0.809 0.898 46,613,287 0.8589 10.11%
2015-04-10 0 0.890 0.890 0.900 0.800 0.900 44,755,000 38,773,400 0.8663 0.800 0.800 0.809 0.719 0.809 49,819,149 0.7783 9.88%
2015-04-09 0 0.810 0.810 0.820 0.760 0.850 39,835,000 32,505,500 0.8160 0.728 0.728 0.737 0.683 0.764 44,342,438 0.7331 5.19%
2015-04-08 0 0.770 0.760 0.770 0.720 0.910 44,750,000 34,612,400 0.7735 0.692 0.683 0.692 0.647 0.817 49,813,584 0.6948 10.00%
2015-04-02 0 0.700 0.700 0.710 0.660 0.710 9,335,000 6,420,650 0.6878 0.629 0.629 0.638 0.593 0.638 10,391,280 0.6179 2.94%
2015-04-01 0 0.680 0.670 0.690 0.660 0.680 1,685,000 1,133,800 0.6729 0.611 0.602 0.620 0.593 0.611 1,875,662 0.6045 1.49%
2015-03-31 0 0.670 0.660 0.670 0.660 0.670 1,245,000 829,550 0.6663 0.602 0.593 0.602 0.593 0.602 1,385,875 0.5986 1.52%
2015-03-30 0 0.660 0.660 0.670 0.630 0.670 4,605,000 2,979,950 0.6471 0.593 0.593 0.602 0.566 0.602 5,126,068 0.5813 0.00%
2015-03-27 0 0.660 0.650 0.660 0.640 0.680 4,365,000 2,851,800 0.6533 0.593 0.584 0.593 0.575 0.611 4,858,912 0.5869 -2.94%
2015-03-26 0 0.680 0.670 0.690 0.660 0.680 2,375,000 1,597,350 0.6726 0.611 0.602 0.620 0.593 0.611 2,643,738 0.6042 1.49%
2015-03-25 0 0.670 0.670 0.680 0.650 0.690 3,346,000 2,246,440 0.6714 0.602 0.602 0.611 0.584 0.620 3,724,609 0.6031 -4.29%
2015-03-24 0 0.700 0.680 0.700 0.670 0.710 4,370,000 2,997,750 0.6860 0.629 0.611 0.629 0.602 0.638 4,864,477 0.6163 0.00%
2015-03-23 0 0.700 0.700 0.710 0.690 0.700 1,480,000 1,031,850 0.6972 0.629 0.629 0.638 0.620 0.629 1,647,466 0.6263 -1.41%
2015-03-20 0 0.710 0.700 0.710 0.700 0.710 1,679,260 1,182,161 0.7040 0.638 0.629 0.638 0.629 0.638 1,869,273 0.6324 0.00%
2015-03-19 0 0.710 0.700 0.710 0.700 0.720 1,625,000 1,150,350 0.7079 0.638 0.629 0.638 0.629 0.647 1,808,873 0.6359 -1.39%
2015-03-18 0 0.720 0.710 0.720 0.680 0.720 3,495,000 2,405,200 0.6882 0.647 0.638 0.647 0.611 0.647 3,890,469 0.6182 5.88%
2015-03-17 0 0.680 0.670 0.680 0.660 0.680 3,070,000 2,062,850 0.6719 0.611 0.602 0.611 0.593 0.611 3,417,379 0.6036 0.00%
2015-03-16 0 0.680 0.670 0.690 0.670 0.690 1,820,000 1,244,850 0.6840 0.611 0.602 0.620 0.602 0.620 2,025,938 0.6145 -1.45%
2015-03-13 0 0.690 0.680 0.690 0.680 0.690 1,030,000 708,050 0.6874 0.620 0.611 0.620 0.611 0.620 1,146,547 0.6175 0.00%
2015-03-12 0 0.690 0.680 0.690 0.680 0.690 1,035,000 714,100 0.6900 0.620 0.611 0.620 0.611 0.620 1,152,113 0.6198 1.47%
2015-03-11 0 0.680 0.680 0.690 0.680 0.690 1,520,000 1,039,400 0.6838 0.611 0.611 0.620 0.611 0.620 1,691,992 0.6143 1.49%
2015-03-10 0 0.670 0.660 0.690 0.670 0.690 5,770,000 3,899,750 0.6759 0.602 0.593 0.620 0.602 0.620 6,422,891 0.6072 0.00%
2015-03-09 0 0.670 0.670 0.680 0.670 0.700 3,130,000 2,138,750 0.6833 0.602 0.602 0.611 0.602 0.629 3,484,168 0.6138 -5.63%
2015-03-06 0 0.710 0.700 0.710 0.680 0.710 3,820,000 2,656,350 0.6954 0.638 0.629 0.638 0.611 0.638 4,252,243 0.6247 2.90%
2015-03-05 0 0.690 0.680 0.690 0.680 0.690 995,000 683,500 0.6869 0.620 0.611 0.620 0.611 0.620 1,107,587 0.6171 -2.82%
2015-03-04 0 0.710 0.700 0.710 0.700 0.720 1,825,000 1,291,700 0.7078 0.638 0.629 0.638 0.629 0.647 2,031,504 0.6358 0.00%
2015-03-03 0 0.710 0.710 0.720 0.700 0.740 4,045,000 2,910,950 0.7196 0.638 0.638 0.647 0.629 0.665 4,502,703 0.6465 -1.39%
2015-03-02 0 0.720 0.720 0.730 0.720 0.730 765,000 552,250 0.7219 0.647 0.647 0.656 0.647 0.656 851,562 0.6485 0.00%
2015-02-27 0 0.720 0.720 0.730 0.700 0.750 3,100,000 2,283,050 0.7365 0.647 0.647 0.656 0.629 0.674 3,450,773 0.6616 -1.37%
2015-02-26 0 0.730 0.720 0.740 0.660 0.740 3,980,000 2,848,050 0.7156 0.656 0.647 0.665 0.593 0.665 4,430,348 0.6429 10.61%
2015-02-25 0 0.660 0.660 0.670 0.660 0.670 335,000 224,250 0.6694 0.593 0.593 0.602 0.593 0.602 372,906 0.6014 0.00%
2015-02-24 0 0.660 0.660 0.670 0.660 0.670 270,000 179,100 0.6633 0.593 0.593 0.602 0.593 0.602 300,551 0.5959 0.00%
2015-02-23 0 0.660 0.660 0.670 0.660 0.670 230,000 153,400 0.6670 0.593 0.593 0.602 0.593 0.602 256,025 0.5992 0.00%
2015-02-18 0 0.660 0.660 0.680 0.660 0.670 325,000 217,400 0.6689 0.593 0.593 0.611 0.593 0.602 361,775 0.6009 0.00%
2015-02-17 0 0.660 0.660 0.670 0.650 0.670 1,310,000 855,850 0.6533 0.593 0.593 0.602 0.584 0.602 1,458,230 0.5869 0.00%
2015-02-16 0 0.660 0.660 0.670 0.660 0.680 915,000 609,300 0.6659 0.593 0.593 0.602 0.593 0.611 1,018,535 0.5982 -1.49%
2015-02-13 0 0.670 0.660 0.680 0.660 0.670 1,965,000 1,307,900 0.6656 0.602 0.593 0.611 0.593 0.602 2,187,345 0.5979 0.00%
2015-02-12 0 0.670 0.660 0.670 0.660 0.680 1,495,000 1,003,050 0.6709 0.602 0.593 0.602 0.593 0.611 1,664,163 0.6027 1.52%
2015-02-11 0 0.660 0.660 0.670 0.660 0.680 580,000 383,650 0.6615 0.593 0.593 0.602 0.593 0.611 645,629 0.5942 -1.49%
2015-02-10 0 0.670 0.670 0.680 0.670 0.680 160,000 107,700 0.6731 0.602 0.602 0.611 0.602 0.611 178,104 0.6047 0.00%
2015-02-09 0 0.670 0.670 0.690 0.670 0.680 520,000 351,100 0.6752 0.602 0.602 0.620 0.602 0.611 578,839 0.6066 0.00%
2015-02-06 0 0.670 0.660 0.670 0.670 0.700 945,000 638,950 0.6761 0.602 0.593 0.602 0.602 0.629 1,051,929 0.6074 -1.47%
2015-02-05 0 0.680 0.680 0.690 0.670 0.690 315,000 213,550 0.6779 0.611 0.611 0.620 0.602 0.620 350,643 0.6090 1.49%
2015-02-04 0 0.670 0.670 0.680 0.650 0.700 1,610,000 1,080,750 0.6713 0.602 0.602 0.611 0.584 0.629 1,792,176 0.6030 -2.90%
2015-02-03 0 0.690 0.690 0.700 0.690 0.700 605,000 418,200 0.6912 0.620 0.620 0.629 0.620 0.629 673,457 0.6210 -1.43%
2015-02-02 0 0.700 0.690 0.700 0.690 0.700 1,180,000 814,400 0.6902 0.629 0.620 0.629 0.620 0.629 1,313,520 0.6200 1.45%
2015-01-30 0 0.690 0.690 0.700 0.690 0.710 1,105,000 768,600 0.6956 0.620 0.620 0.629 0.620 0.638 1,230,034 0.6249 0.00%
2015-01-29 0 0.690 0.690 0.710 0.690 0.720 4,705,000 3,327,150 0.7072 0.620 0.620 0.638 0.620 0.647 5,237,383 0.6353 0.00%
2015-01-28 0 0.690 0.690 0.700 0.690 0.700 790,000 549,950 0.6961 0.620 0.620 0.629 0.620 0.629 879,391 0.6254 -1.43%
2015-01-27 0 0.700 0.700 0.710 0.690 0.720 1,802,000 1,272,800 0.7063 0.629 0.629 0.638 0.620 0.647 2,005,901 0.6345 -2.78%
2015-01-26 0 0.720 0.720 0.730 0.700 0.730 2,916,790 2,099,131 0.7197 0.647 0.647 0.656 0.629 0.656 3,246,833 0.6465 1.41%
2015-01-23 0 0.710 0.710 0.720 0.680 0.720 3,381,950 2,371,717 0.7013 0.638 0.638 0.647 0.611 0.647 3,764,627 0.6300 4.41%
2015-01-22 0 0.680 0.670 0.680 0.650 0.680 2,950,000 1,952,700 0.6619 0.611 0.602 0.611 0.584 0.611 3,283,800 0.5946 6.25%
2015-01-21 0 0.640 0.630 0.640 0.630 0.650 4,165,000 2,658,600 0.6383 0.575 0.566 0.575 0.566 0.584 4,636,281 0.5734 -1.54%
2015-01-20 0 0.650 0.640 0.650 0.640 0.660 2,900,000 1,884,900 0.6500 0.584 0.575 0.584 0.575 0.593 3,228,143 0.5839 -1.52%
2015-01-19 0 0.660 0.660 0.670 0.660 0.710 4,335,000 2,901,100 0.6692 0.593 0.593 0.602 0.593 0.638 4,825,517 0.6012 -7.04%
2015-01-16 0 0.710 0.700 0.710 0.700 0.720 2,450,000 1,725,550 0.7043 0.638 0.629 0.638 0.629 0.647 2,727,224 0.6327 1.43%
2015-01-15 0 0.700 0.690 0.700 0.690 0.720 2,350,000 1,656,050 0.7047 0.629 0.620 0.629 0.620 0.647 2,615,909 0.6331 -1.41%
2015-01-14 0 0.710 0.710 0.720 0.710 0.720 2,850,000 2,040,700 0.7160 0.638 0.638 0.647 0.638 0.647 3,172,485 0.6432 -1.39%
2015-01-13 0 0.720 0.710 0.720 0.710 0.730 1,540,000 1,109,100 0.7202 0.647 0.638 0.647 0.638 0.656 1,714,255 0.6470 -1.37%
2015-01-12 0 0.730 0.720 0.730 0.710 0.750 7,140,000 5,162,550 0.7230 0.656 0.647 0.656 0.638 0.674 7,947,910 0.6495 -2.67%
2015-01-09 0 0.750 0.750 0.760 0.750 0.780 1,645,000 1,259,550 0.7657 0.674 0.674 0.683 0.674 0.701 1,831,136 0.6879 -1.32%
2015-01-08 0 0.760 0.760 0.780 0.750 0.810 6,370,000 4,958,550 0.7784 0.683 0.683 0.701 0.674 0.728 7,090,783 0.6993 1.33%
2015-01-07 0 0.750 0.740 0.760 0.720 0.760 2,325,000 1,719,650 0.7396 0.674 0.665 0.683 0.647 0.683 2,588,080 0.6645 2.74%
2015-01-06 0 0.730 0.720 0.740 0.720 0.740 2,110,000 1,540,450 0.7301 0.656 0.647 0.665 0.647 0.665 2,348,752 0.6559 -1.35%
2015-01-05 0 0.740 0.740 0.750 0.730 0.750 2,180,000 1,611,400 0.7392 0.665 0.665 0.674 0.656 0.674 2,426,673 0.6640 -1.33%
2015-01-02 0 0.750 0.740 0.750 0.740 0.760 485,000 362,750 0.7479 0.674 0.665 0.674 0.665 0.683 539,879 0.6719 0.00%
2014-12-31 0 0.750 0.750 0.760 0.740 0.760 1,905,000 1,415,550 0.7431 0.674 0.674 0.683 0.665 0.683 2,120,556 0.6675 1.35%
2014-12-30 0 0.740 0.740 0.750 0.730 0.760 1,975,000 1,459,350 0.7389 0.665 0.665 0.674 0.656 0.683 2,198,477 0.6638 -1.33%
2014-12-29 0 0.750 0.740 0.750 0.740 0.760 2,180,000 1,633,100 0.7491 0.674 0.665 0.674 0.665 0.683 2,426,673 0.6730 0.00%
2014-12-24 0 0.750 0.740 0.760 0.750 0.770 805,000 606,900 0.7539 0.674 0.665 0.683 0.674 0.692 896,088 0.6773 0.00%
2014-12-23 0 0.750 0.750 0.770 0.710 0.770 5,500,000 4,112,700 0.7478 0.674 0.674 0.692 0.638 0.692 6,122,340 0.6718 -5.06%
2014-12-22 0 0.790 0.780 0.790 0.760 0.790 3,660,000 2,845,800 0.7775 0.710 0.701 0.710 0.683 0.710 4,074,139 0.6985 1.28%
2014-12-19 0 0.780 0.770 0.780 0.750 0.780 2,835,000 2,174,800 0.7671 0.701 0.692 0.701 0.674 0.701 3,155,788 0.6891 0.00%
2014-12-18 0 0.780 0.780 0.790 0.780 0.800 1,660,000 1,301,900 0.7843 0.701 0.701 0.710 0.701 0.719 1,847,833 0.7046 0.00%
2014-12-17 0 0.780 0.780 0.790 0.780 0.840 8,485,000 6,699,600 0.7896 0.701 0.701 0.710 0.701 0.755 9,445,101 0.7093 -3.70%
2014-12-16 0 0.810 0.810 0.830 0.790 0.880 3,510,000 2,846,050 0.8108 0.728 0.728 0.746 0.710 0.791 3,907,166 0.7284 1.25%
2014-12-15 0 0.800 0.790 0.800 0.790 0.820 2,635,000 2,112,000 0.8015 0.719 0.710 0.719 0.710 0.737 2,933,157 0.7200 0.00%
2014-12-12 0 0.800 0.790 0.800 0.770 0.830 3,775,000 3,013,000 0.7981 0.719 0.710 0.719 0.692 0.746 4,202,151 0.7170 3.90%
2014-12-11 0 0.770 0.770 0.780 0.770 0.800 10,480,000 8,167,500 0.7793 0.692 0.692 0.701 0.692 0.719 11,665,840 0.7001 -3.75%
2014-12-10 0 0.800 0.790 0.800 0.790 0.890 11,375,000 9,230,600 0.8115 0.719 0.710 0.719 0.710 0.800 12,662,112 0.7290 -4.76%
2014-12-09 0 0.840 0.830 0.840 0.840 0.890 8,545,000 7,400,450 0.8661 0.755 0.746 0.755 0.755 0.800 9,511,890 0.7780 -6.67%
2014-12-08 0 0.900 0.890 0.900 0.900 0.910 6,370,000 5,779,850 0.9074 0.809 0.800 0.809 0.809 0.817 7,090,783 0.8151 0.00%
2014-12-05 0 0.900 0.900 0.910 0.900 0.910 7,795,100 7,032,641 0.9022 0.809 0.809 0.817 0.809 0.817 8,677,137 0.8105 0.00%
2014-12-04 0 0.900 0.890 0.900 0.870 0.900 2,650,000 2,350,450 0.8870 0.809 0.800 0.809 0.782 0.809 2,949,855 0.7968 3.45%
2014-12-03 0 0.870 0.870 0.880 0.860 0.910 3,950,000 3,503,000 0.8868 0.782 0.782 0.791 0.773 0.817 4,396,953 0.7967 -4.40%
2014-12-02 0 0.910 0.900 0.910 0.860 0.910 5,025,000 4,470,100 0.8896 0.817 0.809 0.817 0.773 0.817 5,593,592 0.7991 5.81%
2014-12-01 0 0.860 0.850 0.860 0.850 0.910 4,120,000 3,628,450 0.8807 0.773 0.764 0.773 0.764 0.817 4,586,189 0.7912 -4.44%
2014-11-28 0 0.900 0.890 0.900 0.890 0.900 1,900,000 1,703,100 0.8964 0.809 0.800 0.809 0.800 0.809 2,114,990 0.8053 1.12%
2014-11-27 0 0.890 0.880 0.890 0.880 0.910 5,640,000 5,024,750 0.8909 0.800 0.791 0.800 0.791 0.817 6,278,181 0.8004 -1.11%
2014-11-26 0 0.900 0.890 0.900 0.880 0.920 5,945,000 5,306,300 0.8926 0.809 0.800 0.809 0.791 0.826 6,617,693 0.8018 -1.10%
2014-11-25 0 0.910 0.900 0.910 0.890 0.910 5,495,000 4,943,350 0.8996 0.817 0.809 0.817 0.800 0.817 6,116,774 0.8082 2.25%
2014-11-24 0 0.890 0.890 0.910 0.880 0.920 6,065,000 5,467,650 0.9015 0.800 0.800 0.817 0.791 0.826 6,751,271 0.8099 1.14%
2014-11-21 0 0.880 0.880 0.890 0.870 0.890 6,730,000 5,928,350 0.8809 0.791 0.791 0.800 0.782 0.800 7,491,518 0.7913 -2.22%
2014-11-20 0 0.900 0.890 0.910 0.880 0.910 3,905,000 3,485,500 0.8926 0.809 0.800 0.817 0.791 0.817 4,346,861 0.8018 -1.10%
2014-11-19 0 0.910 0.910 0.920 0.900 0.940 4,430,000 4,068,600 0.9184 0.817 0.817 0.826 0.809 0.844 4,931,266 0.8251 -2.15%
2014-11-18 0 0.930 0.920 0.940 0.930 0.950 7,336,900 6,876,836 0.9373 0.835 0.826 0.844 0.835 0.853 8,167,090 0.8420 -1.06%
2014-11-17 0 0.940 0.930 0.940 0.930 0.950 7,990,000 7,507,700 0.9396 0.844 0.835 0.844 0.835 0.853 8,894,090 0.8441 1.08%
2014-11-14 0 0.930 0.920 0.930 0.910 0.930 9,185,000 8,476,000 0.9228 0.835 0.826 0.835 0.817 0.835 10,224,308 0.8290 0.00%
2014-11-13 0 0.930 0.920 0.930 0.900 0.940 14,415,000 13,250,050 0.9192 0.835 0.826 0.835 0.809 0.844 16,046,096 0.8257 3.33%
2014-11-12 0 0.900 0.890 0.900 0.900 0.930 7,530,000 6,849,050 0.9096 0.809 0.800 0.809 0.809 0.835 8,382,040 0.8171 0.00%
2014-11-11 0 0.900 0.900 0.910 0.890 0.920 4,322,700 3,890,476 0.9000 0.809 0.809 0.817 0.800 0.826 4,811,825 0.8085 -2.17%
2014-11-10 0 0.920 0.910 0.920 0.870 0.930 20,110,000 18,346,900 0.9123 0.826 0.817 0.826 0.782 0.835 22,385,501 0.8196 5.75%
2014-11-07 0 0.870 0.860 0.870 0.860 0.900 11,645,000 10,236,200 0.8790 0.782 0.773 0.782 0.773 0.809 12,962,663 0.7897 -3.33%
2014-11-06 0 0.900 0.900 0.910 0.840 0.910 15,291,000 13,483,046 0.8818 0.809 0.809 0.817 0.755 0.817 17,021,218 0.7921 7.14%
2014-11-05 0 0.840 0.830 0.840 0.830 0.860 5,665,000 4,783,100 0.8443 0.755 0.746 0.755 0.746 0.773 6,306,010 0.7585 1.20%
2014-11-04 0 0.830 0.830 0.840 0.800 0.840 1,860,000 1,518,750 0.8165 0.746 0.746 0.755 0.719 0.755 2,070,464 0.7335 2.47%
2014-11-03 0 0.810 0.800 0.810 0.800 0.830 925,000 754,450 0.8156 0.728 0.719 0.728 0.719 0.746 1,029,666 0.7327 -1.22%
2014-10-31 0 0.820 0.810 0.820 0.810 0.840 3,345,000 2,750,500 0.8223 0.737 0.728 0.737 0.728 0.755 3,723,496 0.7387 -1.20%
2014-10-30 0 0.830 0.810 0.830 0.800 0.860 4,135,000 3,445,550 0.8333 0.746 0.728 0.746 0.719 0.773 4,602,886 0.7486 -2.35%
2014-10-29 0 0.850 0.840 0.850 0.850 0.870 5,645,000 4,850,300 0.8592 0.764 0.755 0.764 0.764 0.782 6,283,747 0.7719 0.00%
2014-10-28 0 0.850 0.840 0.850 0.800 0.860 10,855,000 9,011,650 0.8302 0.764 0.755 0.764 0.719 0.773 12,083,273 0.7458 7.59%
2014-10-27 0 0.790 0.780 0.790 0.780 0.830 5,005,000 4,006,850 0.8006 0.710 0.701 0.710 0.701 0.746 5,571,329 0.7192 -4.82%
2014-10-24 0 0.830 0.820 0.830 0.750 0.830 5,130,000 4,056,150 0.7907 0.746 0.737 0.746 0.674 0.746 5,710,473 0.7103 9.21%
2014-10-23 0 0.760 0.760 0.770 0.760 0.780 1,250,000 967,250 0.7738 0.683 0.683 0.692 0.683 0.701 1,391,441 0.6951 -1.30%
2014-10-22 0 0.770 0.770 0.780 0.770 0.790 1,370,000 1,070,000 0.7810 0.692 0.692 0.701 0.692 0.710 1,525,019 0.7016 -2.53%
2014-10-21 0 0.790 0.780 0.790 0.780 0.810 4,460,000 3,560,150 0.7982 0.710 0.701 0.710 0.701 0.728 4,964,661 0.7171 0.00%
2014-10-20 0 0.790 0.780 0.790 0.780 0.800 1,225,000 970,550 0.7923 0.710 0.701 0.710 0.701 0.719 1,363,612 0.7117 0.00%
2014-10-17 0 0.790 0.780 0.790 0.780 0.800 3,460,000 2,745,700 0.7936 0.710 0.701 0.710 0.701 0.719 3,851,508 0.7129 1.28%
2014-10-16 0 0.780 0.770 0.780 0.770 0.800 1,980,000 1,551,000 0.7833 0.701 0.692 0.701 0.692 0.719 2,204,042 0.7037 -1.27%
2014-10-15 0 0.790 0.790 0.800 0.780 0.810 5,355,000 4,264,000 0.7963 0.710 0.710 0.719 0.701 0.728 5,960,933 0.7153 -2.47%
2014-10-14 0 0.810 0.810 0.820 0.800 0.820 5,560,000 4,506,650 0.8105 0.728 0.728 0.737 0.719 0.737 6,189,129 0.7282 0.00%
2014-10-13 0 0.810 0.810 0.820 0.800 0.830 4,625,000 3,770,400 0.8152 0.728 0.728 0.737 0.719 0.746 5,148,331 0.7324 -2.41%
2014-10-10 0 0.830 0.820 0.830 0.820 0.840 3,060,000 2,536,900 0.8291 0.746 0.737 0.746 0.737 0.755 3,406,247 0.7448 -1.19%
2014-10-09 0 0.840 0.840 0.860 0.840 0.870 6,630,000 5,664,350 0.8544 0.755 0.755 0.773 0.755 0.782 7,380,202 0.7675 -1.18%
2014-10-08 0 0.850 0.840 0.860 0.840 0.870 4,440,000 3,808,450 0.8578 0.764 0.755 0.773 0.755 0.782 4,942,398 0.7706 0.00%
2014-10-07 0 0.850 0.850 0.860 0.840 0.860 5,140,000 4,354,250 0.8471 0.764 0.764 0.773 0.755 0.773 5,721,605 0.7610 -1.16%
2014-10-06 0 0.860 0.850 0.870 0.850 0.870 2,615,000 2,250,850 0.8607 0.773 0.764 0.782 0.764 0.782 2,910,894 0.7733 3.61%
2014-10-03 0 0.830 0.840 0.850 0.820 0.840 4,550,000 3,770,600 0.8287 0.746 0.755 0.764 0.737 0.755 5,064,845 0.7445 -2.35%
2014-09-30 0 0.850 0.840 0.850 0.830 0.870 8,895,000 7,533,050 0.8469 0.764 0.755 0.764 0.746 0.782 9,901,493 0.7608 -2.30%
2014-09-29 0 0.870 0.860 0.880 0.840 0.880 11,965,000 10,268,750 0.8582 0.782 0.773 0.791 0.755 0.791 13,318,872 0.7710 -3.33%
2014-09-26 0 0.900 0.890 0.900 0.880 0.920 11,525,000 10,425,000 0.9046 0.809 0.800 0.809 0.791 0.826 12,829,085 0.8126 -3.23%
2014-09-25 0 0.930 0.920 0.930 0.880 0.950 24,260,000 22,380,800 0.9225 0.835 0.826 0.835 0.791 0.853 27,005,085 0.8288 5.68%
2014-09-24 0 0.880 0.880 0.890 0.860 0.890 5,295,000 4,632,250 0.8748 0.791 0.791 0.800 0.773 0.800 5,894,144 0.7859 -1.12%
2014-09-23 0 0.890 0.890 0.900 0.880 0.900 3,146,000 2,810,860 0.8935 0.800 0.800 0.809 0.791 0.809 3,501,978 0.8026 -1.11%
2014-09-22 0 0.900 0.900 0.910 0.890 0.920 5,650,000 5,087,200 0.9004 0.809 0.809 0.817 0.800 0.826 6,289,313 0.8089 1.12%
2014-09-19 0 0.890 0.880 0.890 0.870 0.890 2,865,000 2,530,950 0.8834 0.800 0.791 0.800 0.782 0.800 3,189,182 0.7936 1.14%
2014-09-18 0 0.880 0.880 0.900 0.880 0.900 3,455,000 3,070,850 0.8888 0.791 0.791 0.809 0.791 0.809 3,845,943 0.7985 -2.22%
2014-09-17 0 0.900 0.900 0.910 0.870 0.910 4,070,000 3,638,150 0.8939 0.809 0.809 0.817 0.782 0.817 4,530,532 0.8030 3.45%
2014-09-16 0 0.870 0.860 0.870 0.870 0.900 2,220,000 1,963,300 0.8844 0.782 0.773 0.782 0.782 0.809 2,471,199 0.7945 -3.33%
2014-09-15 0 0.900 0.900 0.910 0.900 0.930 6,010,000 5,453,400 0.9074 0.809 0.809 0.817 0.809 0.835 6,690,048 0.8152 -1.10%
2014-09-12 0 0.910 0.910 0.920 0.890 0.930 10,240,000 9,329,350 0.9111 0.817 0.817 0.826 0.800 0.835 11,398,684 0.8185 3.41%
2014-09-11 0 0.880 0.880 0.890 0.850 0.890 9,455,000 8,190,450 0.8663 0.791 0.791 0.800 0.764 0.800 10,524,859 0.7782 3.53%
2014-09-10 0 0.850 0.850 0.860 0.850 0.870 4,990,000 4,268,750 0.8555 0.764 0.764 0.773 0.764 0.782 5,554,632 0.7685 0.00%
2014-09-08 0 0.850 0.850 0.860 0.850 0.870 5,585,000 4,755,100 0.8514 0.764 0.764 0.773 0.764 0.782 6,216,958 0.7649 -2.30%
2014-09-05 0 0.870 0.870 0.880 0.850 0.910 14,270,000 12,452,550 0.8726 0.782 0.782 0.791 0.764 0.817 15,884,689 0.7839 -3.33%
2014-09-04 0 0.900 0.900 0.910 0.900 0.960 14,990,000 13,717,000 0.9151 0.809 0.809 0.817 0.809 0.862 16,686,159 0.8221 -2.17%
2014-09-03 0 0.920 0.910 0.920 0.830 0.920 20,695,000 18,046,250 0.8720 0.826 0.817 0.826 0.746 0.826 23,036,695 0.7834 10.84%
2014-09-02 0 0.830 0.830 0.840 0.820 0.840 4,255,000 3,525,800 0.8286 0.746 0.746 0.755 0.737 0.755 4,736,465 0.7444 0.00%
2014-09-01 0 0.830 0.830 0.840 0.830 0.840 2,820,000 2,350,750 0.8336 0.746 0.746 0.755 0.746 0.755 3,139,091 0.7489 -1.19%
2014-08-29 0 0.840 0.840 0.850 0.830 0.850 4,085,000 3,428,850 0.8394 0.755 0.755 0.764 0.746 0.764 4,547,229 0.7541 -1.18%
2014-08-28 0 0.850 0.840 0.850 0.840 0.870 4,880,000 4,178,750 0.8563 0.764 0.755 0.764 0.755 0.782 5,432,185 0.7693 -2.30%
2014-08-27 0 0.870 0.870 0.880 0.850 0.890 3,685,000 3,215,400 0.8726 0.782 0.782 0.791 0.764 0.800 4,101,968 0.7839 2.35%
2014-08-26 0 0.850 0.850 0.860 0.840 0.860 4,755,000 4,071,650 0.8563 0.764 0.764 0.773 0.755 0.773 5,293,041 0.7692 2.41%
2014-08-25 0 0.830 0.830 0.840 0.830 0.860 8,455,000 7,190,000 0.8504 0.746 0.746 0.755 0.746 0.773 9,411,706 0.7639 -2.35%
2014-08-22 0 0.850 0.850 0.860 0.850 0.900 9,975,000 8,631,850 0.8653 0.764 0.764 0.773 0.764 0.809 11,103,698 0.7774 -4.49%
2014-08-21 0 0.890 0.880 0.890 0.870 0.960 10,651,200 9,821,368 0.9221 0.800 0.791 0.800 0.782 0.862 11,856,412 0.8284 -4.30%
2014-08-20 0 0.930 0.920 0.940 0.930 0.970 3,745,000 3,516,000 0.9389 0.835 0.826 0.844 0.835 0.871 4,168,757 0.8434 0.00%
2014-08-19 0 0.930 0.920 0.940 0.920 0.940 2,960,000 2,734,500 0.9238 0.835 0.826 0.844 0.826 0.844 3,294,932 0.8299 1.09%
2014-08-18 0 0.920 0.920 0.930 0.920 0.940 1,270,000 1,173,400 0.9239 0.826 0.826 0.835 0.826 0.844 1,413,704 0.8300 -1.08%
2014-08-15 0 0.930 0.920 0.930 0.920 0.960 5,155,000 4,806,550 0.9324 0.835 0.826 0.835 0.826 0.862 5,738,302 0.8376 -2.11%
2014-08-14 0 0.950 0.940 0.950 0.930 0.980 8,085,000 7,734,500 0.9566 0.853 0.844 0.853 0.835 0.880 8,999,840 0.8594 2.15%
2014-08-13 0 0.930 0.920 0.930 0.920 0.930 2,235,000 2,064,800 0.9238 0.835 0.826 0.835 0.826 0.835 2,487,896 0.8299 1.09%
2014-08-12 0 0.920 0.920 0.930 0.910 0.940 9,150,000 8,428,750 0.9212 0.826 0.826 0.835 0.817 0.844 10,185,347 0.8275 -2.13%
2014-08-11 0 0.940 0.940 0.950 0.920 0.950 8,335,000 7,797,950 0.9356 0.844 0.844 0.853 0.826 0.853 9,278,128 0.8405 2.17%
2014-08-08 0 0.920 0.920 0.930 0.920 0.980 16,585,000 15,550,050 0.9376 0.826 0.826 0.835 0.826 0.880 18,461,638 0.8423 -5.15%
2014-08-07 0 0.970 0.960 0.980 0.950 1.010 15,320,000 14,936,300 0.9750 0.871 0.862 0.880 0.853 0.907 17,053,499 0.8758 -3.00%
2014-08-06 0 1.000 1.010 1.020 0.960 1.030 35,334,200 35,478,984 1.0041 0.898 0.907 0.916 0.862 0.925 39,332,360 0.9020 3.09%
2014-08-05 0 0.970 0.960 0.970 0.920 1.000 36,210,000 35,075,510 0.9687 0.871 0.862 0.871 0.826 0.898 40,307,259 0.8702 4.30%
2014-08-04 0 0.930 0.920 0.940 0.840 0.940 18,659,500 16,667,665 0.8933 0.835 0.826 0.844 0.755 0.844 20,770,873 0.8025 8.14%
2014-08-01 0 0.860 0.850 0.870 0.830 0.890 16,670,000 14,484,900 0.8689 0.773 0.764 0.782 0.746 0.800 18,556,256 0.7806 2.38%
2014-07-31 0 0.840 0.830 0.840 0.810 0.840 2,105,000 1,728,750 0.8213 0.755 0.746 0.755 0.728 0.755 2,343,186 0.7378 2.44%
2014-07-30 0 0.820 0.810 0.820 0.820 0.830 2,195,000 1,801,100 0.8205 0.737 0.728 0.737 0.737 0.746 2,443,370 0.7371 0.00%
2014-07-29 0 0.820 0.810 0.820 0.810 0.820 3,675,000 2,992,050 0.8142 0.737 0.728 0.737 0.728 0.737 4,090,836 0.7314 0.00%
2014-07-28 0 0.820 0.820 0.830 0.820 0.840 3,820,000 3,158,550 0.8268 0.737 0.737 0.746 0.737 0.755 4,252,243 0.7428 -1.20%
2014-07-25 0 0.830 0.830 0.840 0.820 0.840 2,930,000 2,440,700 0.8330 0.746 0.746 0.755 0.737 0.755 3,261,537 0.7483 -1.19%
2014-07-24 0 0.840 0.830 0.840 0.830 0.850 2,375,000 1,990,950 0.8383 0.755 0.746 0.755 0.746 0.764 2,643,738 0.7531 -1.18%
2014-07-23 0 0.850 0.840 0.850 0.820 0.850 4,535,000 3,780,100 0.8335 0.764 0.755 0.764 0.737 0.764 5,048,148 0.7488 4.94%
2014-07-22 0 0.810 0.800 0.810 0.800 0.830 4,115,000 3,327,300 0.8086 0.728 0.719 0.728 0.719 0.746 4,580,623 0.7264 1.25%
2014-07-21 0 0.800 0.800 0.810 0.800 0.840 8,660,000 7,192,100 0.8305 0.719 0.719 0.728 0.719 0.755 9,639,902 0.7461 -2.44%
2014-07-18 0 0.820 0.810 0.820 0.790 0.850 11,375,000 9,355,500 0.8225 0.737 0.728 0.737 0.710 0.764 12,662,112 0.7389 3.80%
2014-07-17 0 0.790 0.780 0.790 0.770 0.800 1,815,000 1,421,650 0.7833 0.710 0.701 0.710 0.692 0.719 2,020,372 0.7037 0.00%
2014-07-16 0 0.790 0.780 0.790 0.770 0.800 1,670,000 1,311,900 0.7856 0.710 0.701 0.710 0.692 0.719 1,858,965 0.7057 2.60%
2014-07-15 0 0.770 0.770 0.780 0.770 0.780 200,000 155,600 0.7780 0.692 0.692 0.701 0.692 0.701 222,631 0.6989 0.00%
2014-07-14 0 0.770 0.770 0.780 0.760 0.770 1,485,000 1,136,700 0.7655 0.692 0.692 0.701 0.683 0.692 1,653,032 0.6876 1.32%
2014-07-11 0 0.760 0.760 0.770 0.760 0.770 835,000 635,200 0.7607 0.683 0.683 0.692 0.683 0.692 929,483 0.6834 -1.30%
2014-07-10 0 0.770 0.760 0.780 0.760 0.780 430,000 331,100 0.7700 0.692 0.683 0.701 0.683 0.701 478,656 0.6917 1.32%
2014-07-09 0 0.760 0.760 0.770 0.760 0.770 1,980,000 1,519,650 0.7675 0.683 0.683 0.692 0.683 0.692 2,204,042 0.6895 -2.56%
2014-07-08 0 0.780 0.770 0.780 0.760 0.780 2,345,000 1,805,300 0.7699 0.701 0.692 0.701 0.683 0.701 2,610,343 0.6916 1.30%
2014-07-07 0 0.770 0.780 0.790 0.770 0.780 505,000 390,400 0.7731 0.692 0.701 0.710 0.692 0.701 562,142 0.6945 -1.28%
2014-07-04 0 0.780 0.770 0.790 0.780 0.800 485,000 378,650 0.7807 0.701 0.692 0.710 0.701 0.719 539,879 0.7014 -1.27%
2014-07-03 0 0.790 0.770 0.790 0.760 0.790 745,000 575,000 0.7718 0.710 0.692 0.710 0.683 0.710 829,299 0.6934 2.60%
2014-07-02 0 0.770 0.760 0.770 0.760 0.780 1,090,000 834,950 0.7660 0.692 0.683 0.692 0.683 0.701 1,213,336 0.6881 0.00%
2014-06-30 0 0.770 0.760 0.770 0.760 0.780 710,750 544,647 0.7663 0.692 0.683 0.692 0.683 0.701 791,173 0.6884 0.00%
2014-06-27 0 0.770 0.770 0.780 0.760 0.770 3,665,000 2,821,450 0.7698 0.692 0.692 0.701 0.683 0.692 4,079,705 0.6916 0.00%
2014-06-26 0 0.770 0.760 0.770 0.760 0.770 1,170,000 889,700 0.7604 0.692 0.683 0.692 0.683 0.692 1,302,389 0.6831 1.32%
2014-06-25 0 0.760 0.760 0.780 0.760 0.770 670,000 515,700 0.7697 0.683 0.683 0.701 0.683 0.692 745,812 0.6915 -1.30%
2014-06-24 0 0.770 0.760 0.770 0.760 0.780 1,200,000 919,900 0.7666 0.692 0.683 0.692 0.683 0.701 1,335,783 0.6887 -1.28%
2014-06-23 0 0.780 0.770 0.780 0.770 0.790 955,000 737,000 0.7717 0.701 0.692 0.701 0.692 0.710 1,063,061 0.6933 -1.27%
2014-06-20 0 0.790 0.780 0.790 0.780 0.790 560,000 437,900 0.7820 0.710 0.701 0.710 0.701 0.710 623,366 0.7025 1.28%
2014-06-19 0 0.780 0.770 0.780 0.770 0.800 1,110,000 870,700 0.7844 0.701 0.692 0.701 0.692 0.719 1,235,600 0.7047 -2.50%
2014-06-18 0 0.800 0.800 0.810 0.800 0.820 830,000 668,300 0.8052 0.719 0.719 0.728 0.719 0.737 923,917 0.7233 -1.23%
2014-06-17 0 0.810 0.790 0.810 0.790 0.810 2,745,000 2,205,800 0.8036 0.728 0.710 0.728 0.710 0.728 3,055,604 0.7219 1.25%
2014-06-16 0 0.800 0.800 0.810 0.800 0.840 9,640,000 7,892,000 0.8187 0.719 0.719 0.728 0.719 0.755 10,730,792 0.7355 1.27%
2014-06-13 0 0.790 0.780 0.790 0.770 0.790 1,650,000 1,284,150 0.7783 0.710 0.701 0.710 0.692 0.710 1,836,702 0.6992 0.00%
2014-06-12 0 0.790 0.780 0.790 0.770 0.810 1,730,000 1,364,250 0.7886 0.710 0.701 0.710 0.692 0.728 1,925,754 0.7084 3.95%
2014-06-11 0 0.760 0.760 0.780 0.760 0.780 1,760,000 1,347,600 0.7657 0.683 0.683 0.701 0.683 0.701 1,959,149 0.6878 -2.56%
2014-06-10 0 0.780 0.770 0.780 0.760 0.780 640,000 492,750 0.7699 0.701 0.692 0.701 0.683 0.701 712,418 0.6917 1.30%
2014-06-09 0 0.770 0.760 0.770 0.760 0.790 1,520,000 1,167,900 0.7684 0.692 0.683 0.692 0.683 0.710 1,691,992 0.6903 -2.53%
2014-06-06 0 0.790 0.790 0.800 0.780 0.800 1,155,000 908,550 0.7866 0.710 0.710 0.719 0.701 0.719 1,285,691 0.7067 0.00%
2014-06-05 0 0.790 0.770 0.790 0.770 0.790 1,090,000 850,250 0.7800 0.710 0.692 0.710 0.692 0.710 1,213,336 0.7008 2.60%
2014-06-04 0 0.770 0.770 0.780 0.770 0.790 1,040,000 811,700 0.7805 0.692 0.692 0.701 0.692 0.710 1,157,679 0.7011 -2.53%
2014-06-03 0 0.790 0.780 0.790 0.780 0.790 1,390,000 1,087,350 0.7823 0.710 0.701 0.710 0.701 0.710 1,547,282 0.7027 1.28%
2014-05-30 0 0.780 0.770 0.790 0.770 0.790 845,000 659,400 0.7804 0.701 0.692 0.710 0.692 0.710 940,614 0.7010 0.00%
2014-05-29 0 0.780 0.770 0.780 0.770 0.790 1,025,000 797,850 0.7784 0.701 0.692 0.701 0.692 0.710 1,140,982 0.6993 0.00%
2014-05-28 0 0.780 0.780 0.790 0.770 0.790 1,910,000 1,497,050 0.7838 0.701 0.701 0.710 0.692 0.710 2,126,122 0.7041 1.30%
2014-05-27 0 0.770 0.770 0.780 0.760 0.780 1,795,000 1,377,350 0.7673 0.692 0.692 0.701 0.683 0.701 1,998,109 0.6893 -1.28%
2014-05-26 0 0.780 0.770 0.780 0.770 0.790 2,740,600 2,139,350 0.7806 0.701 0.692 0.701 0.692 0.710 3,050,706 0.7013 -1.27%
2014-05-23 0 0.790 0.790 0.800 0.780 0.790 510,000 402,650 0.7895 0.710 0.710 0.719 0.701 0.710 567,708 0.7093 0.00%
2014-05-22 0 0.790 0.790 0.800 0.780 0.800 1,775,000 1,399,850 0.7886 0.710 0.710 0.719 0.701 0.719 1,975,846 0.7085 0.00%
2014-05-21 0 0.790 0.780 0.790 0.780 0.800 1,255,000 987,900 0.7872 0.710 0.701 0.710 0.701 0.719 1,397,007 0.7072 -1.25%
2014-05-20 0 0.800 0.790 0.800 0.790 0.800 6,320,000 5,048,800 0.7989 0.719 0.710 0.719 0.710 0.719 7,035,125 0.7177 1.27%
2014-05-19 0 0.790 0.790 0.800 0.790 0.900 12,875,000 10,663,400 0.8282 0.710 0.710 0.719 0.710 0.809 14,331,841 0.7440 0.00%
2014-05-16 0 0.790 0.780 0.790 0.780 0.820 3,135,000 2,486,050 0.7930 0.710 0.701 0.710 0.701 0.737 3,489,734 0.7124 -2.47%
2014-05-15 0 0.810 0.810 0.820 0.810 0.820 1,185,000 962,550 0.8123 0.728 0.728 0.737 0.728 0.737 1,319,086 0.7297 1.25%
2014-05-14 0 0.800 0.800 0.810 0.800 0.810 875,000 704,950 0.8057 0.719 0.719 0.728 0.719 0.728 974,009 0.7238 0.00%
2014-05-13 0 0.800 0.800 0.810 0.790 0.810 1,100,000 882,600 0.8024 0.719 0.719 0.728 0.710 0.728 1,224,468 0.7208 -1.23%
2014-05-12 0 0.810 0.800 0.810 0.800 0.820 2,055,000 1,665,250 0.8103 0.728 0.719 0.728 0.719 0.737 2,287,529 0.7280 1.25%
2014-05-09 0 0.800 0.790 0.800 0.760 0.810 950,000 749,150 0.7886 0.719 0.710 0.719 0.683 0.728 1,057,495 0.7084 5.26%
2014-05-08 0 0.760 0.760 0.770 0.760 0.780 1,475,000 1,139,800 0.7727 0.683 0.683 0.692 0.683 0.701 1,641,900 0.6942 -1.30%
2014-05-07 0 0.770 0.760 0.790 0.760 0.810 2,085,000 1,633,550 0.7835 0.692 0.683 0.710 0.683 0.728 2,320,923 0.7038 -6.10%
2014-05-05 0 0.820 0.810 0.820 0.800 0.830 1,195,000 984,150 0.8236 0.737 0.728 0.737 0.719 0.746 1,330,217 0.7398 1.23%
2014-05-02 0 0.810 0.800 0.810 0.800 0.810 505,000 408,600 0.8091 0.728 0.719 0.728 0.719 0.728 562,142 0.7269 1.25%
2014-04-30 0 0.800 0.800 0.810 0.790 0.800 1,450,000 1,153,850 0.7958 0.719 0.719 0.728 0.710 0.719 1,614,071 0.7149 1.27%
2014-04-29 0 0.790 0.780 0.800 0.780 0.810 6,815,000 5,377,150 0.7890 0.710 0.701 0.719 0.701 0.728 7,586,136 0.7088 -1.25%
2014-04-28 0 0.800 0.800 0.810 0.800 0.830 3,605,000 2,943,650 0.8165 0.719 0.719 0.728 0.719 0.746 4,012,916 0.7335 -2.44%
2014-04-25 0 0.820 0.820 0.830 0.800 0.830 1,780,000 1,453,400 0.8165 0.737 0.737 0.746 0.719 0.746 1,981,412 0.7335 0.00%
2014-04-24 0 0.820 0.810 0.830 0.800 0.840 3,185,000 2,616,700 0.8216 0.737 0.728 0.746 0.719 0.755 3,545,391 0.7381 2.50%
2014-04-23 0 0.800 0.800 0.810 0.790 0.840 9,265,000 7,549,750 0.8149 0.719 0.719 0.728 0.710 0.755 10,313,360 0.7320 -3.61%
2014-04-22 0 0.830 0.820 0.830 0.780 0.920 39,140,000 32,862,850 0.8396 0.746 0.737 0.746 0.701 0.826 43,568,797 0.7543 6.41%
2014-04-17 0 0.780 0.780 0.790 0.760 0.790 6,950,130 5,397,400 0.7766 0.701 0.701 0.710 0.683 0.710 7,736,556 0.6976 2.63%
2014-04-16 0 0.760 0.750 0.760 0.730 0.760 3,876,027 2,916,879 0.7525 0.683 0.674 0.683 0.656 0.683 4,314,610 0.6760 2.70%
2014-04-15 0 0.740 0.720 0.740 0.720 0.740 3,535,000 2,581,100 0.7302 0.665 0.647 0.665 0.647 0.665 3,934,995 0.6559 2.78%
2014-04-14 0 0.720 0.710 0.730 0.710 0.730 5,635,000 4,051,750 0.7190 0.647 0.638 0.656 0.638 0.656 6,272,615 0.6459 -2.70%
2014-04-11 0 0.740 0.720 0.740 0.710 0.740 2,985,000 2,162,950 0.7246 0.665 0.647 0.665 0.638 0.665 3,322,761 0.6509 2.78%
2014-04-10 0 0.720 0.710 0.720 0.710 0.720 4,735,000 3,393,100 0.7166 0.647 0.638 0.647 0.638 0.647 5,270,778 0.6438 1.41%
2014-04-09 0 0.710 0.710 0.720 0.710 0.710 155,000 110,050 0.7100 0.638 0.638 0.647 0.638 0.638 172,539 0.6378 0.00%
2014-04-08 0 0.710 0.710 0.720 0.700 0.720 1,195,000 849,000 0.7105 0.638 0.638 0.647 0.629 0.647 1,330,217 0.6382 0.00%
2014-04-07 0 0.710 0.710 0.720 0.710 0.710 565,000 401,150 0.7100 0.638 0.638 0.647 0.638 0.638 628,931 0.6378 -1.39%
2014-04-04 0 0.720 0.720 0.730 0.720 0.720 1,185,000 853,200 0.7200 0.647 0.647 0.656 0.647 0.647 1,319,086 0.6468 -1.37%
2014-04-03 0 0.730 0.720 0.730 0.710 0.730 1,135,000 822,350 0.7245 0.656 0.647 0.656 0.638 0.656 1,263,428 0.6509 1.39%
2014-04-02 0 0.720 0.720 0.730 0.710 0.720 755,000 540,100 0.7154 0.647 0.647 0.656 0.638 0.647 840,430 0.6426 1.41%
2014-04-01 0 0.710 0.710 0.720 0.710 0.730 870,000 628,550 0.7225 0.638 0.638 0.647 0.638 0.656 968,443 0.6490 -1.39%
2014-03-31 0 0.720 0.710 0.720 0.710 0.720 765,000 543,500 0.7105 0.647 0.638 0.647 0.638 0.647 851,562 0.6382 0.00%
2014-03-28 0 0.720 0.710 0.720 0.700 0.720 1,025,000 730,000 0.7122 0.647 0.638 0.647 0.629 0.647 1,140,982 0.6398 2.86%
2014-03-27 0 0.700 0.700 0.710 0.700 0.720 1,745,000 1,231,000 0.7054 0.629 0.629 0.638 0.629 0.647 1,942,451 0.6337 -2.78%
2014-03-26 0 0.720 0.720 0.730 0.720 0.730 1,185,000 856,550 0.7228 0.647 0.647 0.656 0.647 0.656 1,319,086 0.6494 -1.37%
2014-03-25 0 0.730 0.720 0.730 0.720 0.740 1,515,000 1,106,100 0.7301 0.656 0.647 0.656 0.647 0.665 1,686,426 0.6559 0.00%
2014-03-24 0 0.730 0.720 0.730 0.720 0.740 2,025,000 1,488,550 0.7351 0.656 0.647 0.656 0.647 0.665 2,254,134 0.6604 0.00%
2014-03-21 0 0.730 0.720 0.740 0.710 0.750 5,820,000 4,243,850 0.7292 0.656 0.647 0.665 0.638 0.674 6,478,549 0.6551 2.82%
2014-03-20 0 0.710 0.710 0.720 0.710 0.730 2,725,000 1,954,700 0.7173 0.638 0.638 0.647 0.638 0.656 3,033,341 0.6444 -1.39%
2014-03-19 0 0.720 0.710 0.720 0.700 0.720 2,005,000 1,424,650 0.7105 0.647 0.638 0.647 0.629 0.647 2,231,871 0.6383 1.41%
2014-03-18 0 0.710 0.710 0.720 0.710 0.740 5,725,000 4,129,300 0.7213 0.638 0.638 0.647 0.638 0.665 6,372,799 0.6480 -1.39%
2014-03-17 0 0.720 0.710 0.730 0.710 0.740 660,000 477,500 0.7235 0.647 0.638 0.656 0.638 0.665 734,681 0.6499 1.41%
2014-03-14 0 0.710 0.710 0.720 0.710 0.730 2,245,000 1,605,950 0.7153 0.638 0.638 0.647 0.638 0.656 2,499,028 0.6426 -4.05%
2014-03-13 0 0.740 0.740 0.750 0.710 0.760 3,765,000 2,791,200 0.7414 0.665 0.665 0.674 0.638 0.683 4,191,020 0.6660 2.78%
2014-03-12 0 0.720 0.720 0.730 0.720 0.780 5,575,000 4,207,600 0.7547 0.647 0.647 0.656 0.647 0.701 6,205,826 0.6780 -7.69%
2014-03-11 0 0.780 0.780 0.790 0.740 0.780 5,995,000 4,558,000 0.7603 0.701 0.701 0.710 0.665 0.701 6,673,350 0.6830 4.00%
2014-03-10 0 0.750 0.750 0.760 0.730 0.770 4,105,000 3,067,100 0.7472 0.674 0.674 0.683 0.656 0.692 4,569,492 0.6712 1.35%
2014-03-07 0 0.740 0.730 0.750 0.680 0.750 11,655,000 8,512,050 0.7303 0.665 0.656 0.674 0.611 0.674 12,973,795 0.6561 8.82%
2014-03-06 0 0.680 0.680 0.690 0.670 0.690 2,015,000 1,365,500 0.6777 0.611 0.611 0.620 0.602 0.620 2,243,003 0.6088 0.00%
2014-03-05 0 0.680 0.680 0.690 0.680 0.700 3,195,000 2,196,250 0.6874 0.611 0.611 0.620 0.611 0.629 3,556,523 0.6175 -2.86%
2014-03-04 0 0.700 0.700 0.720 0.700 0.730 2,580,000 1,835,250 0.7113 0.629 0.629 0.647 0.629 0.656 2,871,934 0.6390 -2.78%
2014-03-03 0 0.720 0.720 0.730 0.680 0.730 7,170,000 5,102,500 0.7116 0.647 0.647 0.656 0.611 0.656 7,981,305 0.6393 5.88%
2014-02-28 0 0.680 0.670 0.690 0.660 0.680 1,710,000 1,151,200 0.6732 0.611 0.602 0.620 0.593 0.611 1,903,491 0.6048 0.00%
2014-02-27 0 0.680 0.670 0.680 0.640 0.680 4,065,000 2,697,700 0.6636 0.611 0.602 0.611 0.575 0.611 4,524,966 0.5962 6.25%
2014-02-26 0 0.640 0.640 0.650 0.630 0.670 2,080,000 1,346,600 0.6474 0.575 0.575 0.584 0.566 0.602 2,315,358 0.5816 0.00%
2014-02-25 0 0.640 0.630 0.640 0.630 0.650 2,040,600 1,307,366 0.6407 0.575 0.566 0.575 0.566 0.584 2,271,499 0.5756 1.59%
2014-02-24 0 0.630 0.630 0.650 0.630 0.640 2,890,000 1,841,750 0.6373 0.566 0.566 0.584 0.566 0.575 3,217,011 0.5725 -3.08%
2014-02-21 0 0.650 0.640 0.650 0.630 0.650 1,600,000 1,025,750 0.6411 0.584 0.575 0.584 0.566 0.584 1,781,044 0.5759 0.00%
2014-02-20 0 0.650 0.640 0.650 0.640 0.650 1,735,000 1,117,000 0.6438 0.584 0.575 0.584 0.575 0.584 1,931,320 0.5784 0.00%
2014-02-19 0 0.650 0.640 0.650 0.640 0.650 1,665,000 1,074,300 0.6452 0.584 0.575 0.584 0.575 0.584 1,853,399 0.5796 0.00%
2014-02-18 0 0.650 0.650 0.660 0.620 0.650 3,785,000 2,422,650 0.6401 0.584 0.584 0.593 0.557 0.584 4,213,283 0.5750 -1.52%
2014-02-17 0 0.660 0.650 0.660 0.630 0.690 6,865,000 4,498,850 0.6553 0.593 0.584 0.593 0.566 0.620 7,641,793 0.5887 -4.35%
2014-02-14 0 0.690 0.680 0.690 0.670 0.700 4,815,000 3,305,800 0.6866 0.620 0.611 0.620 0.602 0.629 5,359,830 0.6168 -1.43%
2014-02-13 0 0.700 0.690 0.710 0.640 0.710 15,975,000 10,807,250 0.6765 0.629 0.620 0.638 0.575 0.638 17,782,614 0.6077 0.00%
2014-02-12 0 0.700 0.690 0.700 0.630 0.800 43,780,000 32,341,500 0.7387 0.629 0.620 0.629 0.566 0.719 48,733,825 0.6636 16.67%
2014-02-11 0 0.600 0.590 0.600 0.590 0.600 490,000 292,000 0.5959 0.539 0.530 0.539 0.530 0.539 545,445 0.5353 1.69%
2014-02-10 0 0.590 0.580 0.590 0.580 0.590 610,000 359,450 0.5893 0.530 0.521 0.530 0.521 0.530 679,023 0.5294 0.00%
2014-02-07 0 0.590 0.590 0.600 0.580 0.600 1,260,001 752,800 0.5975 0.530 0.530 0.539 0.521 0.539 1,402,574 0.5367 3.51%
2014-02-06 0 0.570 0.570 0.580 0.570 0.600 1,730,000 1,011,200 0.5845 0.512 0.512 0.521 0.512 0.539 1,925,754 0.5251 -5.00%
2014-02-05 0 0.600 0.590 0.610 0.590 0.600 245,000 146,500 0.5980 0.539 0.530 0.548 0.530 0.539 272,722 0.5372 0.00%
2014-02-04 0 0.600 0.590 0.610 0.580 0.610 1,480,000 878,850 0.5938 0.539 0.530 0.548 0.521 0.548 1,647,466 0.5335 -1.64%
2014-01-30 0 0.610 0.600 0.620 0.600 0.610 40,000 24,050 0.6013 0.548 0.539 0.557 0.539 0.548 44,526 0.5401 0.00%
2014-01-29 0 0.610 0.610 0.620 0.600 0.610 100,000 60,450 0.6045 0.548 0.548 0.557 0.539 0.548 111,315 0.5431 1.67%
2014-01-28 0 0.600 0.600 0.620 0.590 0.630 720,000 434,250 0.6031 0.539 0.539 0.557 0.530 0.566 801,470 0.5418 0.00%
2014-01-27 0 0.600 0.600 0.620 0.580 0.610 1,770,000 1,056,500 0.5969 0.539 0.539 0.557 0.521 0.548 1,970,280 0.5362 -1.64%
2014-01-24 0 0.610 0.610 0.620 0.600 0.620 2,325,000 1,411,300 0.6070 0.548 0.548 0.557 0.539 0.557 2,588,080 0.5453 1.67%
2014-01-23 0 0.600 0.600 0.610 0.600 0.620 1,205,000 733,650 0.6088 0.539 0.539 0.548 0.539 0.557 1,341,349 0.5469 0.00%
2014-01-22 0 0.600 0.600 0.610 0.600 0.640 1,115,000 697,500 0.6256 0.539 0.539 0.548 0.539 0.575 1,241,165 0.5620 -3.23%
2014-01-21 0 0.620 0.620 0.630 0.600 0.640 1,720,000 1,057,050 0.6146 0.557 0.557 0.566 0.539 0.575 1,914,623 0.5521 3.33%
2014-01-20 0 0.600 0.600 0.610 0.600 0.620 797,700 488,366 0.6122 0.539 0.539 0.548 0.539 0.557 887,962 0.5500 -1.64%
2014-01-17 0 0.610 0.600 0.610 0.600 0.610 755,000 458,650 0.6075 0.548 0.539 0.548 0.539 0.548 840,430 0.5457 0.00%
2014-01-16 0 0.610 0.600 0.610 0.580 0.610 1,110,000 653,750 0.5890 0.548 0.539 0.548 0.521 0.548 1,235,600 0.5291 3.39%
2014-01-15 0 0.590 0.590 0.600 0.580 0.600 525,000 310,250 0.5910 0.530 0.530 0.539 0.521 0.539 584,405 0.5309 1.72%
2014-01-14 0 0.580 0.580 0.590 0.580 0.590 1,425,000 840,000 0.5895 0.521 0.521 0.530 0.521 0.530 1,586,243 0.5296 -4.92%
2014-01-13 0 0.610 0.590 0.610 0.590 0.610 1,120,000 667,400 0.5959 0.548 0.530 0.548 0.530 0.548 1,246,731 0.5353 3.39%
2014-01-10 0 0.590 0.580 0.590 0.590 0.600 300,000 177,400 0.5913 0.530 0.521 0.530 0.530 0.539 333,946 0.5312 0.00%
2014-01-09 0 0.590 0.590 0.600 0.590 0.600 1,069,000 638,640 0.5974 0.530 0.530 0.539 0.530 0.539 1,189,960 0.5367 0.00%
2014-01-08 0 0.590 0.590 0.600 0.590 0.600 720,000 430,450 0.5978 0.530 0.530 0.539 0.530 0.539 801,470 0.5371 -3.28%
2014-01-07 0 0.610 0.600 0.610 0.590 0.610 830,000 492,200 0.5930 0.548 0.539 0.548 0.530 0.548 923,917 0.5327 1.67%
2014-01-06 0 0.600 0.600 0.610 0.600 0.610 605,000 363,200 0.6003 0.539 0.539 0.548 0.539 0.548 673,457 0.5393 0.00%
2014-01-03 0 0.600 0.600 0.610 0.590 0.620 1,620,000 967,900 0.5975 0.539 0.539 0.548 0.530 0.557 1,803,307 0.5367 -1.64%
2014-01-02 0 0.610 0.610 0.620 0.610 0.630 1,360,000 841,450 0.6187 0.548 0.548 0.557 0.548 0.566 1,513,888 0.5558 -1.61%
2013-12-31 0 0.620 0.610 0.620 0.610 0.620 222,100 137,068 0.6171 0.557 0.548 0.557 0.548 0.557 247,231 0.5544 0.00%
2013-12-30 0 0.620 0.610 0.620 0.620 0.640 585,000 364,250 0.6226 0.557 0.548 0.557 0.557 0.575 651,194 0.5594 -1.59%
2013-12-27 0 0.630 0.630 0.650 0.610 0.640 1,660,000 1,053,550 0.6347 0.566 0.566 0.584 0.548 0.575 1,847,833 0.5702 3.28%
2013-12-24 0 0.610 0.610 0.620 0.580 0.620 595,055 358,031 0.6017 0.548 0.548 0.557 0.521 0.557 662,387 0.5405 -1.61%
2013-12-23 0 0.620 0.610 0.630 0.610 0.620 685,000 423,550 0.6183 0.557 0.548 0.566 0.548 0.557 762,510 0.5555 -1.59%
2013-12-20 0 0.630 0.620 0.630 0.610 0.630 1,665,000 1,027,750 0.6173 0.566 0.557 0.566 0.548 0.566 1,853,399 0.5545 0.00%
2013-12-19 0 0.630 0.630 0.640 0.630 0.640 670,000 422,150 0.6301 0.566 0.566 0.575 0.566 0.575 745,812 0.5660 -1.56%
2013-12-18 0 0.640 0.630 0.640 0.630 0.640 175,000 111,950 0.6397 0.575 0.566 0.575 0.566 0.575 194,802 0.5747 0.00%
2013-12-17 0 0.640 0.630 0.640 0.630 0.650 1,850,000 1,181,750 0.6388 0.575 0.566 0.575 0.566 0.584 2,059,333 0.5739 0.00%
2013-12-16 0 0.640 0.640 0.650 0.640 0.650 2,470,000 1,602,050 0.6486 0.575 0.575 0.584 0.575 0.584 2,749,487 0.5827 -3.03%
2013-12-13 0 0.660 0.660 0.670 0.650 0.670 550,000 361,950 0.6581 0.593 0.593 0.602 0.584 0.602 612,234 0.5912 0.00%
2013-12-12 0 0.660 0.660 0.670 0.660 0.680 785,000 519,600 0.6619 0.593 0.593 0.602 0.593 0.611 873,825 0.5946 0.00%
2013-12-11 0 0.660 0.660 0.680 0.660 0.680 1,295,000 865,700 0.6685 0.593 0.593 0.611 0.593 0.611 1,441,533 0.6005 -1.49%
2013-12-10 0 0.670 0.670 0.680 0.660 0.670 2,700,000 1,807,300 0.6694 0.602 0.602 0.611 0.593 0.602 3,005,512 0.6013 0.00%
2013-12-09 0 0.670 0.660 0.670 0.650 0.680 1,920,000 1,289,200 0.6715 0.602 0.593 0.602 0.584 0.611 2,137,253 0.6032 1.52%
2013-12-06 0 0.660 0.660 0.670 0.640 0.670 1,070,000 701,850 0.6559 0.593 0.593 0.602 0.575 0.602 1,191,073 0.5893 1.54%
2013-12-05 0 0.650 0.650 0.660 0.640 0.670 580,000 382,050 0.6587 0.584 0.584 0.593 0.575 0.602 645,629 0.5917 0.00%
2013-12-04 0 0.650 0.650 0.660 0.650 0.670 2,305,000 1,519,200 0.6591 0.584 0.584 0.593 0.584 0.602 2,565,817 0.5921 -2.99%
2013-12-03 0 0.670 0.660 0.670 0.640 0.690 10,670,000 7,086,300 0.6641 0.602 0.593 0.602 0.575 0.620 11,877,339 0.5966 6.35%
2013-12-02 0 0.630 0.620 0.630 0.620 0.640 2,200,444 1,386,416 0.6301 0.566 0.557 0.566 0.557 0.575 2,449,430 0.5660 0.00%
2013-11-29 0 0.630 0.630 0.640 0.630 0.650 1,100,000 700,100 0.6365 0.566 0.566 0.575 0.566 0.584 1,224,468 0.5718 -3.08%
2013-11-28 0 0.650 0.640 0.650 0.640 0.650 1,190,000 769,250 0.6464 0.584 0.575 0.584 0.575 0.584 1,324,652 0.5807 1.56%
2013-11-27 0 0.640 0.640 0.650 0.630 0.660 7,995,000 5,065,000 0.6335 0.575 0.575 0.584 0.566 0.593 8,899,656 0.5691 3.23%
2013-11-26 0 0.620 0.620 0.630 0.610 0.680 4,220,897 2,729,933 0.6468 0.557 0.557 0.566 0.548 0.611 4,698,503 0.5810 -6.06%
2013-11-25 0 0.660 0.660 0.670 0.650 0.670 1,220,000 814,050 0.6673 0.593 0.593 0.602 0.584 0.602 1,358,046 0.5994 -1.49%
2013-11-22 0 0.670 0.660 0.670 0.640 0.680 5,780,500 3,777,060 0.6534 0.602 0.593 0.602 0.575 0.611 6,434,579 0.5870 1.52%
2013-11-21 0 0.660 0.670 0.680 0.650 0.680 1,605,000 1,070,350 0.6669 0.593 0.602 0.611 0.584 0.611 1,786,610 0.5991 -1.49%
2013-11-20 0 0.670 0.670 0.680 0.670 0.680 585,000 396,600 0.6779 0.602 0.602 0.611 0.602 0.611 651,194 0.6090 -2.90%
2013-11-19 0 0.690 0.680 0.690 0.680 0.700 245,000 168,800 0.6890 0.620 0.611 0.620 0.611 0.629 272,722 0.6189 -1.43%
2013-11-18 0 0.700 0.680 0.700 0.670 0.700 1,640,000 1,140,400 0.6954 0.629 0.611 0.629 0.602 0.629 1,825,570 0.6247 4.48%
2013-11-15 0 0.670 0.670 0.680 0.670 0.680 420,000 282,850 0.6735 0.602 0.602 0.611 0.602 0.611 467,524 0.6050 -1.47%
2013-11-14 0 0.680 0.680 0.690 0.660 0.700 510,000 342,750 0.6721 0.611 0.611 0.620 0.593 0.629 567,708 0.6037 0.00%
2013-11-13 0 0.680 0.680 0.700 0.670 0.690 575,000 393,300 0.6840 0.611 0.611 0.629 0.602 0.620 640,063 0.6145 -2.86%
2013-11-12 0 0.700 0.680 0.700 0.680 0.730 2,325,000 1,626,000 0.6994 0.629 0.611 0.629 0.611 0.656 2,588,080 0.6283 -5.41%
2013-11-11 0 0.740 0.730 0.740 0.660 0.750 4,355,000 3,127,600 0.7182 0.665 0.656 0.665 0.593 0.674 4,847,780 0.6452 12.12%
2013-11-08 0 0.660 0.660 0.670 0.660 0.660 160,000 105,600 0.6600 0.593 0.593 0.602 0.593 0.593 178,104 0.5929 -1.49%
2013-11-07 0 0.670 0.660 0.670 0.660 0.670 275,000 182,700 0.6644 0.602 0.593 0.602 0.593 0.602 306,117 0.5968 0.00%
2013-11-06 0 0.670 0.660 0.670 0.660 0.670 640,000 423,350 0.6615 0.602 0.593 0.602 0.593 0.602 712,418 0.5942 -1.47%
2013-11-05 0 0.680 0.670 0.680 0.670 0.690 280,000 190,350 0.6798 0.611 0.602 0.611 0.602 0.620 311,683 0.6107 -1.45%
2013-11-04 0 0.690 0.680 0.690 0.680 0.700 665,000 459,850 0.6915 0.620 0.611 0.620 0.611 0.629 740,247 0.6212 1.47%
2013-11-01 0 0.680 0.670 0.680 0.660 0.680 1,225,000 828,150 0.6760 0.611 0.602 0.611 0.593 0.611 1,363,612 0.6073 -1.45%
2013-10-31 0 0.690 0.680 0.690 0.680 0.690 2,170,000 1,495,800 0.6893 0.620 0.611 0.620 0.611 0.620 2,415,541 0.6192 -1.43%
2013-10-30 0 0.700 0.690 0.700 0.680 0.710 2,090,000 1,451,300 0.6944 0.629 0.620 0.629 0.611 0.638 2,326,489 0.6238 0.00%
2013-10-29 0 0.700 0.690 0.700 0.690 0.700 530,000 368,850 0.6959 0.629 0.620 0.629 0.620 0.629 589,971 0.6252 0.00%
2013-10-28 0 0.700 0.690 0.710 0.690 0.710 490,000 342,750 0.6995 0.629 0.620 0.638 0.620 0.638 545,445 0.6284 -1.41%
2013-10-25 0 0.710 0.710 0.720 0.700 0.730 1,425,000 1,014,500 0.7119 0.638 0.638 0.647 0.629 0.656 1,586,243 0.6396 -4.05%
2013-10-24 0 0.740 0.730 0.740 0.720 0.750 950,000 698,300 0.7351 0.665 0.656 0.665 0.647 0.674 1,057,495 0.6603 -1.33%
2013-10-23 0 0.750 0.730 0.750 0.730 0.750 2,485,000 1,841,650 0.7411 0.674 0.656 0.674 0.656 0.674 2,766,184 0.6658 -1.32%
2013-10-22 0 0.760 0.750 0.760 0.700 0.770 12,540,000 9,369,350 0.7472 0.683 0.674 0.683 0.629 0.692 13,958,935 0.6712 13.43%
2013-10-21 0 0.670 0.670 0.690 0.670 0.700 1,070,000 726,150 0.6786 0.602 0.602 0.620 0.602 0.629 1,191,073 0.6097 -4.29%
2013-10-18 0 0.700 0.690 0.710 0.680 0.720 3,715,000 2,595,450 0.6986 0.629 0.620 0.638 0.611 0.647 4,135,362 0.6276 0.00%
2013-10-17 0 0.700 0.710 0.720 0.640 0.710 5,040,000 3,467,050 0.6879 0.629 0.638 0.647 0.575 0.638 5,610,290 0.6180 6.06%
2013-10-16 0 0.660 0.640 0.660 0.630 0.660 1,400,000 909,150 0.6494 0.593 0.575 0.593 0.566 0.593 1,558,414 0.5834 1.54%
2013-10-15 0 0.650 0.640 0.650 0.630 0.650 815,000 527,950 0.6478 0.584 0.575 0.584 0.566 0.584 907,219 0.5819 0.00%
2013-10-11 0 0.650 0.650 0.660 0.640 0.660 1,000,000 651,000 0.6510 0.584 0.584 0.593 0.575 0.593 1,113,153 0.5848 0.00%
2013-10-10 0 0.650 0.650 0.660 0.630 0.650 595,000 381,950 0.6419 0.584 0.584 0.593 0.566 0.584 662,326 0.5767 0.00%
2013-10-09 0 0.650 0.650 0.660 0.640 0.650 915,000 592,600 0.6477 0.584 0.584 0.593 0.575 0.584 1,018,535 0.5818 0.00%
2013-10-08 0 0.650 0.640 0.650 0.620 0.650 640,000 411,300 0.6427 0.584 0.575 0.584 0.557 0.584 712,418 0.5773 0.00%
2013-10-07 0 0.650 0.630 0.650 0.630 0.650 490,000 313,000 0.6388 0.584 0.566 0.584 0.566 0.584 545,445 0.5738 1.56%
2013-10-04 0 0.640 0.640 0.650 0.630 0.650 390,000 249,050 0.6386 0.575 0.575 0.584 0.566 0.584 434,130 0.5737 1.59%
2013-10-03 0 0.630 0.630 0.650 0.630 0.650 235,000 151,250 0.6436 0.566 0.566 0.584 0.566 0.584 261,591 0.5782 -3.08%
2013-10-02 0 0.650 0.650 0.660 0.640 0.660 1,290,000 836,450 0.6484 0.584 0.584 0.593 0.575 0.593 1,435,967 0.5825 0.00%
2013-09-30 0 0.650 0.640 0.650 0.640 0.650 970,000 623,200 0.6425 0.584 0.575 0.584 0.575 0.584 1,079,758 0.5772 -1.52%
2013-09-27 0 0.660 0.650 0.660 0.640 0.660 1,250,000 805,800 0.6446 0.593 0.584 0.593 0.575 0.593 1,391,441 0.5791 3.13%
2013-09-26 0 0.640 0.640 0.660 0.630 0.660 525,000 340,400 0.6484 0.575 0.575 0.593 0.566 0.593 584,405 0.5825 -1.54%
2013-09-25 0 0.650 0.640 0.650 0.620 0.670 4,845,000 3,117,050 0.6434 0.584 0.575 0.584 0.557 0.602 5,393,225 0.5780 4.84%
2013-09-24 0 0.620 0.620 0.630 0.570 0.620 5,335,000 3,165,850 0.5934 0.557 0.557 0.566 0.512 0.557 5,938,670 0.5331 1.64%
2013-09-23 0 0.610 0.600 0.610 0.590 0.630 2,490,000 1,518,250 0.6097 0.548 0.539 0.548 0.530 0.566 2,771,750 0.5478 -1.61%
2013-09-19 0 0.620 0.620 0.630 0.620 0.630 605,157 375,692 0.6208 0.557 0.557 0.566 0.557 0.566 673,632 0.5577 -1.59%
2013-09-18 0 0.630 0.630 0.640 0.620 0.640 870,000 543,800 0.6251 0.566 0.566 0.575 0.557 0.575 968,443 0.5615 -1.56%
2013-09-17 0 0.640 0.640 0.650 0.640 0.640 150,000 96,000 0.6400 0.575 0.575 0.584 0.575 0.575 166,973 0.5749 0.00%
2013-09-16 0 0.640 0.640 0.650 0.640 0.650 535,000 342,550 0.6403 0.575 0.575 0.584 0.575 0.584 595,537 0.5752 0.00%
2013-09-13 0 0.640 0.630 0.640 0.630 0.650 480,000 306,700 0.6390 0.575 0.566 0.575 0.566 0.584 534,313 0.5740 0.00%
2013-09-12 0 0.640 0.620 0.640 0.620 0.640 380,000 240,050 0.6317 0.575 0.557 0.575 0.557 0.575 422,998 0.5675 1.59%
2013-09-11 0 0.630 0.630 0.640 0.600 0.640 540,750 343,327 0.6349 0.566 0.566 0.575 0.539 0.575 601,937 0.5704 -3.08%
2013-09-10 0 0.650 0.640 0.650 0.640 0.650 350,000 224,350 0.6410 0.584 0.575 0.584 0.575 0.584 389,603 0.5758 0.00%
2013-09-09 0 0.650 0.640 0.650 0.580 0.650 595,000 370,550 0.6228 0.584 0.575 0.584 0.521 0.584 662,326 0.5595 -1.52%
2013-09-06 0 0.660 0.660 0.670 0.650 0.660 335,000 219,650 0.6557 0.593 0.593 0.602 0.584 0.593 372,906 0.5890 0.00%
2013-09-05 0 0.660 0.660 0.670 0.650 0.660 295,000 193,850 0.6571 0.593 0.593 0.602 0.584 0.593 328,380 0.5903 0.00%
2013-09-04 0 0.660 0.650 0.660 0.650 0.660 45,000 29,650 0.6589 0.593 0.584 0.593 0.584 0.593 50,092 0.5919 0.00%
2013-09-03 0 0.660 0.650 0.660 0.650 0.660 140,000 91,200 0.6514 0.593 0.584 0.593 0.584 0.593 155,841 0.5852 0.00%
2013-09-02 0 0.660 0.650 0.660 0.650 0.660 230,000 149,600 0.6504 0.593 0.584 0.593 0.584 0.593 256,025 0.5843 3.13%
2013-08-30 0 0.640 0.630 0.650 0.640 0.640 445,000 284,800 0.6400 0.575 0.566 0.584 0.575 0.575 495,353 0.5749 -1.54%
2013-08-29 0 0.650 0.650 0.660 0.650 0.660 405,000 263,650 0.6510 0.584 0.584 0.593 0.584 0.593 450,827 0.5848 0.00%
2013-08-28 0 0.650 0.640 0.660 0.640 0.650 230,000 147,750 0.6424 0.584 0.575 0.593 0.575 0.584 256,025 0.5771 0.00%
2013-08-27 0 0.650 0.650 0.660 0.650 0.650 290,000 188,500 0.6500 0.584 0.584 0.593 0.584 0.584 322,814 0.5839 0.00%
2013-08-26 0 0.650 0.650 0.660 0.650 0.660 700,000 460,450 0.6578 0.584 0.584 0.593 0.584 0.593 779,207 0.5909 -2.99%
2013-08-23 0 0.670 0.660 0.670 0.670 0.670 255,000 170,850 0.6700 0.602 0.593 0.602 0.602 0.602 283,854 0.6019 0.00%
2013-08-22 0 0.670 0.650 0.670 0.640 0.670 915,000 594,700 0.6499 0.602 0.584 0.602 0.575 0.602 1,018,535 0.5839 3.08%
2013-08-21 0 0.650 0.650 0.660 0.640 0.660 765,000 497,200 0.6499 0.584 0.584 0.593 0.575 0.593 851,562 0.5839 -2.99%
2013-08-20 0 0.670 0.660 0.680 0.670 0.680 470,000 315,400 0.6711 0.602 0.593 0.611 0.602 0.611 523,182 0.6028 -1.47%
2013-08-19 0 0.680 0.670 0.680 0.650 0.680 755,000 507,650 0.6724 0.611 0.602 0.611 0.584 0.611 840,430 0.6040 -1.45%
2013-08-16 0 0.690 0.680 0.690 0.670 0.690 1,060,000 725,400 0.6843 0.620 0.611 0.620 0.602 0.620 1,179,942 0.6148 0.00%
2013-08-15 0 0.690 0.690 0.700 0.690 0.700 890,000 614,150 0.6901 0.620 0.620 0.629 0.620 0.629 990,706 0.6199 0.00%
2013-08-13 0 0.690 0.690 0.700 0.680 0.700 1,290,000 897,450 0.6957 0.620 0.620 0.629 0.611 0.629 1,435,967 0.6250 0.00%
2013-08-12 0 0.690 0.680 0.690 0.660 0.700 2,170,000 1,480,000 0.6820 0.620 0.611 0.620 0.593 0.629 2,415,541 0.6127 -2.82%
2013-08-09 0 0.710 0.710 0.720 0.700 0.720 840,000 594,750 0.7080 0.638 0.638 0.647 0.629 0.647 935,048 0.6361 -1.39%
2013-08-08 0 0.720 0.710 0.720 0.700 0.720 735,000 520,950 0.7088 0.647 0.638 0.647 0.629 0.647 818,167 0.6367 0.00%
2013-08-07 0 0.720 0.720 0.730 0.700 0.720 3,015,000 2,162,100 0.7171 0.647 0.647 0.656 0.629 0.647 3,356,155 0.6442 4.35%
2013-08-06 0 0.690 0.690 0.700 0.680 0.690 2,025,600 1,380,634 0.6816 0.620 0.620 0.629 0.611 0.620 2,254,802 0.6123 1.47%
2013-08-05 0 0.680 0.670 0.690 0.660 0.680 1,273,100 862,734 0.6777 0.611 0.602 0.620 0.593 0.611 1,417,155 0.6088 0.00%
2013-08-02 0 0.680 0.670 0.680 0.660 0.680 2,140,000 1,442,500 0.6741 0.611 0.602 0.611 0.593 0.611 2,382,147 0.6055 3.03%
2013-08-01 0 0.660 0.640 0.660 0.660 0.660 490,000 323,400 0.6600 0.593 0.575 0.593 0.593 0.593 545,445 0.5929 0.00%
2013-07-31 0 0.660 0.660 0.670 0.660 0.670 1,275,000 846,700 0.6641 0.593 0.593 0.602 0.593 0.602 1,419,270 0.5966 0.00%
2013-07-30 0 0.660 0.660 0.670 0.630 0.660 910,000 590,250 0.6486 0.593 0.593 0.602 0.566 0.593 1,012,969 0.5827 0.00%
2013-07-29 0 0.660 0.650 0.660 0.630 0.690 7,250,000 4,797,050 0.6617 0.593 0.584 0.593 0.566 0.620 8,070,357 0.5944 8.20%
2013-07-26 0 0.610 0.600 0.610 0.600 0.610 515,000 314,100 0.6099 0.548 0.539 0.548 0.539 0.548 573,274 0.5479 1.67%
2013-07-25 0 0.600 0.590 0.610 0.600 0.610 765,000 461,500 0.6033 0.539 0.530 0.548 0.539 0.548 851,562 0.5419 1.69%
2013-07-24 0 0.590 0.580 0.590 0.580 0.590 855,000 501,150 0.5861 0.530 0.521 0.530 0.521 0.530 951,746 0.5266 0.00%
2013-07-23 0 0.590 0.590 0.600 0.570 0.590 996,200 576,810 0.5790 0.530 0.530 0.539 0.512 0.530 1,108,923 0.5202 3.51%
2013-07-22 0 0.570 0.570 0.590 0.560 0.580 725,000 416,300 0.5742 0.512 0.512 0.530 0.503 0.521 807,036 0.5158 0.00%
2013-07-19 0 0.570 0.570 0.590 0.560 0.600 1,675,000 959,300 0.5727 0.512 0.512 0.530 0.503 0.539 1,864,531 0.5145 -5.00%
2013-07-18 0 0.600 0.590 0.600 0.600 0.600 465,000 279,000 0.6000 0.539 0.530 0.539 0.539 0.539 517,616 0.5390 0.00%
2013-07-17 0 0.600 0.600 0.610 0.580 0.610 650,000 391,150 0.6018 0.539 0.539 0.548 0.521 0.548 723,549 0.5406 -1.64%
2013-07-16 0 0.610 0.590 0.610 0.600 0.620 810,000 490,450 0.6055 0.548 0.530 0.548 0.539 0.557 901,654 0.5439 1.67%
2013-07-15 0 0.600 0.590 0.610 0.590 0.610 510,000 306,200 0.6004 0.539 0.530 0.548 0.530 0.548 567,708 0.5394 -1.64%
2013-07-12 0 0.610 0.600 0.610 0.580 0.610 860,000 517,100 0.6013 0.548 0.539 0.548 0.521 0.548 957,311 0.5402 0.00%
2013-07-11 0 0.610 0.610 0.620 0.610 0.610 70,000 42,700 0.6100 0.548 0.548 0.557 0.548 0.548 77,921 0.5480 1.67%
2013-07-10 0 0.600 0.600 0.610 0.600 0.610 490,000 295,350 0.6028 0.539 0.539 0.548 0.539 0.548 545,445 0.5415 -1.64%
2013-07-09 0 0.610 0.600 0.610 0.600 0.630 270,000 164,500 0.6093 0.548 0.539 0.548 0.539 0.566 300,551 0.5473 -3.17%
2013-07-08 0 0.630 0.620 0.630 0.610 0.630 1,450,000 899,750 0.6205 0.566 0.557 0.566 0.548 0.566 1,614,071 0.5574 0.00%
2013-07-05 0 0.630 0.620 0.630 0.620 0.630 685,000 426,050 0.6220 0.566 0.557 0.566 0.557 0.566 762,510 0.5587 1.61%
2013-07-04 0 0.620 0.610 0.620 0.590 0.640 2,640,000 1,634,950 0.6193 0.557 0.548 0.557 0.530 0.575 2,938,723 0.5563 5.08%
2013-07-03 0 0.590 0.580 0.590 0.590 0.600 1,130,000 668,500 0.5916 0.530 0.521 0.530 0.530 0.539 1,257,863 0.5315 0.00%
2013-07-02 0 0.590 0.580 0.590 0.580 0.590 475,000 277,400 0.5840 0.530 0.521 0.530 0.521 0.530 528,748 0.5246 1.72%
2013-06-28 0 0.580 0.580 0.600 0.570 0.600 935,000 540,750 0.5783 0.521 0.521 0.539 0.512 0.539 1,040,798 0.5196 -1.69%
2013-06-27 0 0.590 0.580 0.590 0.580 0.600 1,130,000 665,700 0.5891 0.530 0.521 0.530 0.521 0.539 1,257,863 0.5292 3.51%
2013-06-26 0 0.570 0.570 0.580 0.550 0.580 355,000 200,700 0.5654 0.512 0.512 0.521 0.494 0.521 395,169 0.5079 3.64%
2013-06-25 0 0.550 0.550 0.560 0.510 0.590 5,130,000 2,768,000 0.5396 0.494 0.494 0.503 0.458 0.530 5,710,473 0.4847 -5.17%
2013-06-24 0 0.580 0.580 0.600 0.560 0.600 2,655,000 1,565,650 0.5897 0.521 0.521 0.539 0.503 0.539 2,955,420 0.5298 -4.92%
2013-06-21 0 0.610 0.600 0.610 0.590 0.630 3,165,000 1,930,950 0.6101 0.548 0.539 0.548 0.530 0.566 3,523,128 0.5481 -4.69%
2013-06-20 0 0.640 0.620 0.640 0.630 0.640 1,555,000 986,400 0.6343 0.575 0.557 0.575 0.566 0.575 1,730,952 0.5699 -1.54%
2013-06-19 0 0.650 0.640 0.650 0.640 0.660 520,000 337,450 0.6489 0.584 0.575 0.584 0.575 0.593 578,839 0.5830 0.00%
2013-06-18 0 0.650 0.640 0.650 0.630 0.660 1,385,000 895,950 0.6469 0.584 0.575 0.584 0.566 0.593 1,541,716 0.5811 -1.52%
2013-06-17 0 0.660 0.650 0.660 0.650 0.670 1,500,000 982,400 0.6549 0.593 0.584 0.593 0.584 0.602 1,669,729 0.5884 0.00%
2013-06-14 0 0.660 0.650 0.660 0.650 0.670 550,000 364,850 0.6634 0.593 0.584 0.593 0.584 0.602 612,234 0.5959 1.54%
2013-06-13 0 0.650 0.650 0.660 0.630 0.660 2,192,100 1,424,152 0.6497 0.584 0.584 0.593 0.566 0.593 2,440,142 0.5836 -1.52%
2013-06-11 0 0.660 0.650 0.660 0.650 0.670 707,700 467,201 0.6602 0.593 0.584 0.593 0.584 0.602 787,778 0.5931 -1.49%
2013-06-10 0 0.670 0.670 0.680 0.650 0.690 1,215,000 815,800 0.6714 0.602 0.602 0.611 0.584 0.620 1,352,481 0.6032 0.00%
2013-06-07 0 0.670 0.660 0.670 0.650 0.670 855,000 567,950 0.6643 0.602 0.593 0.602 0.584 0.602 951,746 0.5967 0.00%
2013-06-06 0 0.670 0.660 0.670 0.660 0.670 1,600,000 1,057,250 0.6608 0.602 0.593 0.602 0.593 0.602 1,781,044 0.5936 1.52%
2013-06-05 0 0.660 0.660 0.670 0.660 0.690 1,460,000 987,650 0.6765 0.593 0.593 0.602 0.593 0.620 1,625,203 0.6077 -4.35%
2013-06-04 0 0.690 0.680 0.690 0.660 0.690 1,645,000 1,104,000 0.6711 0.620 0.611 0.620 0.593 0.620 1,831,136 0.6029 0.00%
2013-06-03 0 0.690 0.680 0.690 0.670 0.690 1,525,000 1,048,000 0.6872 0.620 0.611 0.620 0.602 0.620 1,697,558 0.6174 1.47%
2013-05-31 0 0.680 0.680 0.690 0.670 0.690 1,955,000 1,325,450 0.6780 0.611 0.611 0.620 0.602 0.620 2,176,214 0.6091 -1.45%
2013-05-30 0 0.690 0.680 0.690 0.680 0.700 1,490,600 1,025,196 0.6878 0.620 0.611 0.620 0.611 0.629 1,659,265 0.6179 -1.43%
2013-05-29 0 0.700 0.690 0.700 0.690 0.700 1,115,000 772,400 0.6927 0.629 0.620 0.629 0.620 0.629 1,241,165 0.6223 0.00%
2013-05-28 0 0.700 0.690 0.700 0.690 0.710 1,425,000 994,750 0.6981 0.629 0.620 0.629 0.620 0.638 1,586,243 0.6271 -1.41%
2013-05-27 0 0.710 0.700 0.710 0.700 0.710 997,700 699,709 0.7013 0.638 0.629 0.638 0.629 0.638 1,110,592 0.6300 0.00%
2013-05-24 0 0.710 0.700 0.710 0.700 0.720 1,750,000 1,233,500 0.7049 0.638 0.629 0.638 0.629 0.647 1,948,017 0.6332 0.00%
2013-05-23 0 0.710 0.710 0.720 0.700 0.730 2,980,000 2,131,900 0.7154 0.638 0.638 0.647 0.629 0.656 3,317,195 0.6427 0.00%
2013-05-22 0 0.710 0.710 0.720 0.710 0.710 710,000 504,100 0.7100 0.638 0.638 0.647 0.638 0.638 790,338 0.6378 -2.74%
2013-05-21 0 0.730 0.720 0.730 0.710 0.740 1,880,000 1,368,750 0.7281 0.656 0.647 0.656 0.638 0.665 2,092,727 0.6541 1.39%
2013-05-20 0 0.720 0.710 0.720 0.700 0.720 1,520,000 1,075,950 0.7079 0.647 0.638 0.647 0.629 0.647 1,691,992 0.6359 1.41%
2013-05-16 0 0.710 0.710 0.720 0.700 0.730 755,000 542,750 0.7189 0.638 0.638 0.647 0.629 0.656 840,430 0.6458 0.00%
2013-05-15 0 0.710 0.700 0.720 0.700 0.720 1,350,000 960,600 0.7116 0.638 0.629 0.647 0.629 0.647 1,502,756 0.6392 -1.39%
2013-05-14 0 0.720 0.710 0.720 0.710 0.730 2,085,000 1,498,050 0.7185 0.647 0.638 0.647 0.638 0.656 2,320,923 0.6455 -1.37%
2013-05-13 0 0.730 0.720 0.730 0.720 0.760 1,375,000 1,011,050 0.7353 0.656 0.647 0.656 0.647 0.683 1,530,585 0.6606 -3.95%
2013-05-10 0 0.760 0.750 0.760 0.720 0.760 5,055,000 3,764,550 0.7447 0.683 0.674 0.683 0.647 0.683 5,626,987 0.6690 5.56%
2013-05-09 0 0.720 0.710 0.720 0.710 0.720 750,000 537,550 0.7167 0.647 0.638 0.647 0.638 0.647 834,865 0.6439 0.00%
2013-05-08 0 0.720 0.710 0.720 0.710 0.730 1,165,000 836,700 0.7182 0.647 0.638 0.647 0.638 0.656 1,296,823 0.6452 0.00%
2013-05-07 0 0.720 0.720 0.730 0.720 0.740 1,200,000 875,350 0.7295 0.647 0.647 0.656 0.647 0.665 1,335,783 0.6553 -1.37%
2013-05-06 0 0.730 0.730 0.740 0.710 0.740 2,710,000 1,957,450 0.7223 0.656 0.656 0.665 0.638 0.665 3,016,644 0.6489 4.29%
2013-05-03 0 0.700 0.700 0.710 0.700 0.720 1,620,000 1,144,750 0.7066 0.629 0.629 0.638 0.629 0.647 1,803,307 0.6348 0.00%
2013-05-02 0 0.700 0.700 0.710 0.690 0.720 945,000 664,550 0.7032 0.629 0.629 0.638 0.620 0.647 1,051,929 0.6317 -2.78%
2013-04-30 0 0.720 0.710 0.720 0.690 0.720 2,125,000 1,511,850 0.7115 0.647 0.638 0.647 0.620 0.647 2,365,449 0.6391 2.86%
2013-04-29 0 0.700 0.690 0.700 0.690 0.700 1,045,000 728,450 0.6971 0.629 0.620 0.629 0.620 0.629 1,163,245 0.6262 0.00%
2013-04-26 0 0.700 0.700 0.710 0.700 0.720 1,020,000 726,250 0.7120 0.629 0.629 0.638 0.629 0.647 1,135,416 0.6396 -1.41%
2013-04-25 0 0.710 0.700 0.710 0.700 0.720 1,090,000 776,850 0.7127 0.638 0.629 0.638 0.629 0.647 1,213,336 0.6403 -1.39%
2013-04-24 0 0.720 0.720 0.730 0.700 0.730 2,155,000 1,527,550 0.7088 0.647 0.647 0.656 0.629 0.656 2,398,844 0.6368 0.00%
2013-04-23 0 0.720 0.720 0.730 0.710 0.720 840,000 603,950 0.7190 0.647 0.647 0.656 0.638 0.647 935,048 0.6459 0.00%
2013-04-22 0 0.720 0.720 0.730 0.700 0.740 918,650 660,945 0.7195 0.647 0.647 0.656 0.629 0.665 1,022,598 0.6463 1.41%
2013-04-19 0 0.710 0.710 0.720 0.710 0.720 605,000 434,200 0.7177 0.638 0.638 0.647 0.638 0.647 673,457 0.6447 1.43%
2013-04-18 0 0.700 0.700 0.710 0.690 0.720 1,840,000 1,308,350 0.7111 0.629 0.629 0.638 0.620 0.647 2,048,201 0.6388 0.00%
2013-04-17 0 0.700 0.690 0.700 0.700 0.700 390,000 272,000 0.6974 0.629 0.620 0.629 0.629 0.629 434,130 0.6265 0.00%
2013-04-16 0 0.700 0.690 0.700 0.670 0.730 1,895,000 1,330,000 0.7018 0.629 0.620 0.629 0.602 0.656 2,109,424 0.6305 4.48%
2013-04-15 0 0.670 0.670 0.690 0.670 0.700 2,760,000 1,875,050 0.6794 0.602 0.602 0.620 0.602 0.629 3,072,301 0.6103 -4.29%
2013-04-12 0 0.700 0.700 0.720 0.700 0.700 220,000 154,000 0.7000 0.629 0.629 0.647 0.629 0.629 244,894 0.6288 0.00%
2013-04-11 0 0.700 0.700 0.710 0.700 0.720 550,000 389,950 0.7090 0.629 0.629 0.638 0.629 0.647 612,234 0.6369 0.00%
2013-04-10 0 0.700 0.700 0.710 0.700 0.710 840,000 596,100 0.7096 0.629 0.629 0.638 0.629 0.638 935,048 0.6375 -1.41%
2013-04-09 0 0.710 0.700 0.710 0.670 0.710 345,000 242,000 0.7014 0.638 0.629 0.638 0.602 0.638 384,038 0.6301 4.41%
2013-04-08 0 0.680 0.680 0.690 0.680 0.700 1,660,000 1,145,100 0.6898 0.611 0.611 0.620 0.611 0.629 1,847,833 0.6197 -1.45%
2013-04-05 0 0.690 0.690 0.700 0.690 0.710 1,895,000 1,325,050 0.6992 0.620 0.620 0.629 0.620 0.638 2,109,424 0.6282 -4.17%
2013-04-03 0 0.720 0.710 0.720 0.700 0.730 1,385,363 984,200 0.7104 0.647 0.638 0.647 0.629 0.656 1,542,121 0.6382 1.41%
2013-04-02 0 0.710 0.700 0.720 0.710 0.740 1,470,000 1,059,550 0.7208 0.638 0.629 0.647 0.638 0.665 1,636,334 0.6475 -4.05%
2013-03-28 0 0.740 0.730 0.740 0.720 0.740 995,000 726,950 0.7306 0.665 0.656 0.665 0.647 0.665 1,107,587 0.6563 0.00%
2013-03-27 0 0.740 0.730 0.740 0.730 0.740 525,000 386,200 0.7356 0.665 0.656 0.665 0.656 0.665 584,405 0.6608 1.37%
2013-03-26 0 0.730 0.720 0.730 0.720 0.730 605,000 436,100 0.7208 0.656 0.647 0.656 0.647 0.656 673,457 0.6476 1.39%
2013-03-25 0 0.720 0.720 0.730 0.710 0.730 580,000 418,250 0.7211 0.647 0.647 0.656 0.638 0.656 645,629 0.6478 0.00%
2013-03-22 0 0.720 0.720 0.730 0.710 0.730 1,125,000 808,100 0.7183 0.647 0.647 0.656 0.638 0.656 1,252,297 0.6453 -1.37%
2013-03-21 0 0.730 0.720 0.730 0.710 0.730 690,000 502,000 0.7275 0.656 0.647 0.656 0.638 0.656 768,075 0.6536 1.39%
2013-03-20 0 0.720 0.720 0.730 0.700 0.740 1,295,000 933,100 0.7205 0.647 0.647 0.656 0.629 0.665 1,441,533 0.6473 1.41%
2013-03-19 0 0.710 0.710 0.720 0.700 0.720 1,580,000 1,113,050 0.7045 0.638 0.638 0.647 0.629 0.647 1,758,781 0.6329 0.00%
2013-03-18 0 0.710 0.700 0.710 0.700 0.720 1,825,000 1,293,000 0.7085 0.638 0.629 0.638 0.629 0.647 2,031,504 0.6365 0.00%
2013-03-15 0 0.710 0.710 0.720 0.710 0.730 420,000 302,600 0.7205 0.638 0.638 0.647 0.638 0.656 467,524 0.6472 -2.74%
2013-03-14 0 0.730 0.710 0.730 0.710 0.730 2,400,000 1,717,250 0.7155 0.656 0.638 0.656 0.638 0.656 2,671,566 0.6428 2.82%
2013-03-13 0 0.710 0.710 0.720 0.710 0.740 2,490,000 1,793,200 0.7202 0.638 0.638 0.647 0.638 0.665 2,771,750 0.6470 -2.74%
2013-03-12 0 0.730 0.730 0.740 0.730 0.770 2,805,000 2,083,050 0.7426 0.656 0.656 0.665 0.656 0.692 3,122,393 0.6671 -2.67%
2013-03-11 0 0.750 0.750 0.760 0.750 0.770 1,645,000 1,244,000 0.7562 0.674 0.674 0.683 0.674 0.692 1,831,136 0.6794 -2.60%
2013-03-08 0 0.770 0.760 0.770 0.760 0.770 2,890,000 2,207,250 0.7638 0.692 0.683 0.692 0.683 0.692 3,217,011 0.6861 0.00%
2013-03-07 0 0.770 0.760 0.770 0.760 0.800 6,595,000 5,140,950 0.7795 0.692 0.683 0.692 0.683 0.719 7,341,242 0.7003 1.32%
2013-03-06 0 0.760 0.760 0.770 0.750 0.810 7,165,000 5,546,450 0.7741 0.683 0.683 0.692 0.674 0.728 7,975,739 0.6954 -5.00%
2013-03-05 0 0.800 0.790 0.810 0.790 0.810 3,528,650 2,818,924 0.7989 0.719 0.710 0.728 0.710 0.728 3,927,926 0.7177 1.27%
2013-03-04 0 0.790 0.780 0.790 0.780 0.810 2,365,000 1,876,500 0.7934 0.710 0.701 0.710 0.701 0.728 2,632,606 0.7128 -1.25%
2013-03-01 0 0.800 0.790 0.810 0.770 0.810 5,295,000 4,192,850 0.7919 0.719 0.710 0.728 0.692 0.728 5,894,144 0.7114 -1.23%
2013-02-28 0 0.810 0.800 0.810 0.760 0.810 4,700,000 3,691,800 0.7855 0.728 0.719 0.728 0.683 0.728 5,231,818 0.7056 9.46%
2013-02-27 0 0.740 0.740 0.750 0.740 0.760 1,620,000 1,207,100 0.7451 0.665 0.665 0.674 0.665 0.683 1,803,307 0.6694 -1.33%
2013-02-26 0 0.750 0.730 0.750 0.730 0.760 3,280,000 2,458,050 0.7494 0.674 0.656 0.674 0.656 0.683 3,651,141 0.6732 -2.60%
2013-02-25 0 0.770 0.770 0.780 0.770 0.800 1,305,000 1,012,150 0.7756 0.692 0.692 0.701 0.692 0.719 1,452,664 0.6968 -1.28%
2013-02-22 0 0.780 0.770 0.780 0.760 0.790 1,415,000 1,099,050 0.7767 0.701 0.692 0.701 0.683 0.710 1,575,111 0.6978 0.00%
2013-02-21 0 0.780 0.760 0.780 0.760 0.780 2,185,000 1,679,050 0.7684 0.701 0.683 0.701 0.683 0.701 2,432,239 0.6903 -1.27%
2013-02-20 0 0.790 0.780 0.790 0.740 0.800 9,365,000 7,158,500 0.7644 0.710 0.701 0.710 0.665 0.719 10,424,675 0.6867 3.95%
2013-02-19 0 0.760 0.740 0.760 0.740 0.780 4,915,000 3,703,950 0.7536 0.683 0.665 0.683 0.665 0.701 5,471,146 0.6770 -2.56%
2013-02-18 0 0.780 0.770 0.780 0.770 0.800 2,575,000 2,010,000 0.7806 0.701 0.692 0.701 0.692 0.719 2,866,368 0.7012 -1.27%
2013-02-15 0 0.790 0.790 0.800 0.790 0.820 6,330,000 5,081,500 0.8028 0.710 0.710 0.719 0.710 0.737 7,046,257 0.7212 -1.25%
2013-02-14 0 0.800 0.790 0.800 0.760 0.810 16,740,000 13,248,400 0.7914 0.719 0.710 0.719 0.683 0.728 18,634,176 0.7110 8.11%
2013-02-08 0 0.740 0.730 0.740 0.720 0.740 3,660,000 2,690,700 0.7352 0.665 0.656 0.665 0.647 0.665 4,074,139 0.6604 1.37%
2013-02-07 0 0.730 0.720 0.730 0.710 0.740 2,950,000 2,140,600 0.7256 0.656 0.647 0.656 0.638 0.665 3,283,800 0.6519 0.00%
2013-02-06 0 0.730 0.720 0.730 0.700 0.730 8,115,000 5,823,050 0.7176 0.656 0.647 0.656 0.629 0.656 9,033,234 0.6446 5.80%
2013-02-05 0 0.690 0.690 0.700 0.660 0.730 21,815,000 15,177,250 0.6957 0.620 0.620 0.629 0.593 0.656 24,283,426 0.6250 2.99%
2013-02-04 0 0.670 0.650 0.660 0.660 0.760 27,185,600 19,120,120 0.7033 0.602 0.584 0.593 0.593 0.683 30,261,724 0.6318 -10.67%
2013-02-01 0 0.750 0.750 0.760 0.720 0.760 12,545,000 9,301,800 0.7415 0.674 0.674 0.683 0.647 0.683 13,964,501 0.6661 0.00%
2013-01-31 0 0.750 0.750 0.760 0.740 0.790 15,850,000 12,259,400 0.7735 0.674 0.674 0.683 0.665 0.710 17,643,470 0.6948 -6.25%
2013-01-30 0 0.800 0.780 0.800 0.780 0.840 11,745,000 9,440,900 0.8038 0.719 0.701 0.719 0.701 0.755 13,073,979 0.7221 -3.61%
2013-01-29 0 0.830 0.820 0.830 0.820 0.840 2,687,700 2,215,083 0.8242 0.746 0.737 0.746 0.737 0.755 2,991,821 0.7404 -1.19%
2013-01-28 0 0.840 0.830 0.840 0.820 0.840 915,000 760,850 0.8315 0.755 0.746 0.755 0.737 0.755 1,018,535 0.7470 1.20%
2013-01-25 0 0.830 0.820 0.830 0.820 0.860 3,275,000 2,757,050 0.8418 0.746 0.737 0.746 0.737 0.773 3,645,575 0.7563 -3.49%
2013-01-24 0 0.860 0.850 0.860 0.850 0.880 7,040,000 6,087,300 0.8647 0.773 0.764 0.773 0.764 0.791 7,836,595 0.7768 -3.37%
2013-01-23 0 0.890 0.880 0.890 0.880 0.900 2,157,000 1,915,820 0.8882 0.800 0.791 0.800 0.791 0.809 2,401,070 0.7979 1.14%
2013-01-22 0 0.880 0.870 0.880 0.860 0.890 12,195,000 10,733,900 0.8802 0.791 0.782 0.791 0.773 0.800 13,574,897 0.7907 1.15%
2013-01-21 0 0.870 0.870 0.880 0.850 0.880 3,600,750 3,128,002 0.8687 0.782 0.782 0.791 0.764 0.791 4,008,185 0.7804 -1.14%
2013-01-18 0 0.880 0.880 0.890 0.870 0.890 1,482,100 1,302,548 0.8789 0.791 0.791 0.800 0.782 0.800 1,649,804 0.7895 1.15%
2013-01-17 0 0.870 0.860 0.880 0.870 0.900 2,415,000 2,115,900 0.8761 0.782 0.773 0.791 0.782 0.809 2,688,264 0.7871 -2.25%
2013-01-16 0 0.890 0.880 0.890 0.870 0.900 1,770,600 1,560,678 0.8814 0.800 0.791 0.800 0.782 0.809 1,970,948 0.7918 1.14%
2013-01-15 0 0.880 0.880 0.900 0.880 0.920 4,368,650 3,906,835 0.8943 0.791 0.791 0.809 0.791 0.826 4,862,975 0.8034 -3.30%
2013-01-14 0 0.910 0.900 0.910 0.900 0.920 2,025,000 1,848,100 0.9126 0.817 0.809 0.817 0.809 0.826 2,254,134 0.8199 0.00%
2013-01-11 0 0.910 0.910 0.920 0.890 0.940 8,335,600 7,642,284 0.9168 0.817 0.817 0.826 0.800 0.844 9,278,796 0.8236 -3.19%
2013-01-10 0 0.940 0.930 0.940 0.930 0.990 25,658,000 24,642,850 0.9604 0.844 0.835 0.844 0.835 0.889 28,561,272 0.8628 2.17%
2013-01-09 0 0.920 0.910 0.930 0.920 0.940 4,295,785 3,968,072 0.9237 0.826 0.817 0.835 0.826 0.844 4,781,865 0.8298 0.00%
2013-01-08 0 0.920 0.910 0.920 0.910 0.960 9,045,000 8,386,250 0.9272 0.826 0.817 0.826 0.817 0.862 10,068,466 0.8329 -4.17%
2013-01-07 0 0.960 0.950 0.960 0.870 0.980 29,410,000 27,560,550 0.9371 0.862 0.853 0.862 0.782 0.880 32,737,821 0.8419 5.49%
2013-01-04 0 0.910 0.910 0.920 0.860 0.940 23,100,000 21,057,050 0.9116 0.817 0.817 0.826 0.773 0.844 25,713,827 0.8189 3.41%
2013-01-03 0 0.880 0.880 0.890 0.840 0.890 11,810,000 10,198,100 0.8635 0.791 0.791 0.800 0.755 0.800 13,146,333 0.7757 3.53%
2013-01-02 0 0.850 0.840 0.850 0.830 0.880 8,220,012 6,932,960 0.8434 0.764 0.755 0.764 0.746 0.791 9,150,129 0.7577 -1.16%
2012-12-31 0 0.860 0.850 0.860 0.830 0.860 1,250,000 1,058,850 0.8471 0.773 0.764 0.773 0.746 0.773 1,391,441 0.7610 2.38%
2012-12-28 0 0.840 0.830 0.840 0.820 0.850 6,230,000 5,226,300 0.8389 0.755 0.746 0.755 0.737 0.764 6,934,941 0.7536 1.20%
2012-12-27 0 0.830 0.830 0.840 0.830 0.860 3,285,000 2,757,550 0.8394 0.746 0.746 0.755 0.746 0.773 3,656,707 0.7541 0.00%
2012-12-24 0 0.830 0.820 0.840 0.820 0.850 695,173 576,938 0.8299 0.746 0.737 0.755 0.737 0.764 773,834 0.7456 -1.19%
2012-12-21 0 0.840 0.830 0.850 0.830 0.890 17,270,000 14,810,075 0.8576 0.755 0.746 0.764 0.746 0.800 19,224,147 0.7704 -4.55%
2012-12-20 0 0.880 0.870 0.880 0.810 0.890 20,532,796 17,649,781 0.8596 0.791 0.782 0.791 0.728 0.800 22,856,137 0.7722 7.32%
2012-12-19 0 0.820 0.810 0.820 0.790 0.830 4,935,004 4,041,403 0.8189 0.737 0.728 0.737 0.710 0.746 5,493,413 0.7357 2.50%
2012-12-18 0 0.800 0.790 0.800 0.790 0.820 1,425,002 1,146,851 0.8048 0.719 0.710 0.719 0.710 0.737 1,586,245 0.7230 -1.23%
2012-12-17 0 0.810 0.800 0.810 0.780 0.830 5,415,000 4,421,500 0.8165 0.728 0.719 0.728 0.701 0.746 6,027,722 0.7335 0.00%
2012-12-14 0 0.810 0.800 0.810 0.790 0.810 3,415,005 2,739,754 0.8023 0.728 0.719 0.728 0.710 0.728 3,801,422 0.7207 2.53%
2012-12-13 0 0.790 0.780 0.790 0.780 0.810 2,105,000 1,669,450 0.7931 0.710 0.701 0.710 0.701 0.728 2,343,186 0.7125 -3.66%
2012-12-12 0 0.820 0.810 0.820 0.770 0.820 7,475,000 5,919,800 0.7919 0.737 0.728 0.737 0.692 0.737 8,320,816 0.7114 6.49%
2012-12-11 0 0.770 0.770 0.780 0.770 0.810 3,370,000 2,639,950 0.7834 0.692 0.692 0.701 0.692 0.728 3,751,325 0.7037 -3.75%
2012-12-10 0 0.800 0.790 0.800 0.770 0.810 5,090,000 4,048,400 0.7954 0.719 0.710 0.719 0.692 0.728 5,665,947 0.7145 3.90%
2012-12-07 0 0.770 0.750 0.770 0.760 0.770 1,410,008 1,074,756 0.7622 0.692 0.674 0.692 0.683 0.692 1,569,554 0.6848 1.32%
2012-12-06 0 0.760 0.760 0.770 0.760 0.780 930,010 711,457 0.7650 0.683 0.683 0.692 0.683 0.701 1,035,243 0.6872 -1.30%
2012-12-05 0 0.770 0.770 0.780 0.750 0.780 1,500,008 1,147,686 0.7651 0.692 0.692 0.701 0.674 0.701 1,669,738 0.6873 1.32%
2012-12-04 0 0.760 0.760 0.770 0.750 0.770 1,104,402 833,416 0.7546 0.683 0.683 0.692 0.674 0.692 1,229,368 0.6779 0.00%
2012-12-03 0 0.760 0.750 0.760 0.750 0.800 5,790,000 4,390,400 0.7583 0.683 0.674 0.683 0.674 0.719 6,445,154 0.6812 -5.00%
2012-11-30 0 0.800 0.790 0.810 0.750 0.810 2,565,002 1,991,101 0.7763 0.719 0.710 0.728 0.674 0.728 2,855,239 0.6974 3.90%
2012-11-29 0 0.770 0.770 0.780 0.770 0.790 485,000 374,850 0.7729 0.692 0.692 0.701 0.692 0.710 539,879 0.6943 -1.28%
2012-11-28 0 0.780 0.770 0.780 0.770 0.780 890,000 690,300 0.7756 0.701 0.692 0.701 0.692 0.701 990,706 0.6968 0.00%
2012-11-27 0 0.780 0.770 0.780 0.780 0.800 1,605,000 1,264,600 0.7879 0.701 0.692 0.701 0.701 0.719 1,786,610 0.7078 0.00%
2012-11-26 0 0.780 0.770 0.790 0.780 0.790 1,390,500 1,092,870 0.7860 0.701 0.692 0.710 0.701 0.710 1,547,839 0.7061 0.00%
2012-11-23 0 0.780 0.770 0.780 0.780 0.790 3,550,000 2,778,700 0.7827 0.701 0.692 0.701 0.701 0.710 3,951,692 0.7032 -2.50%
2012-11-22 0 0.800 0.790 0.800 0.790 0.810 677,666 539,629 0.7963 0.719 0.710 0.719 0.710 0.728 754,346 0.7154 -1.23%
2012-11-21 0 0.810 0.800 0.810 0.770 0.810 5,225,750 4,110,442 0.7866 0.728 0.719 0.728 0.692 0.728 5,817,058 0.7066 2.53%
2012-11-20 0 0.790 0.790 0.800 0.790 0.820 930,000 749,250 0.8056 0.710 0.710 0.719 0.710 0.737 1,035,232 0.7238 -3.66%
2012-11-19 0 0.820 0.810 0.820 0.800 0.830 5,630,000 4,586,650 0.8147 0.737 0.728 0.737 0.719 0.746 6,267,050 0.7319 2.50%
2012-11-16 0 0.800 0.800 0.810 0.800 0.810 210,000 168,450 0.8021 0.719 0.719 0.728 0.719 0.728 233,762 0.7206 0.00%
2012-11-15 0 0.800 0.790 0.800 0.790 0.820 1,220,003 982,152 0.8050 0.719 0.710 0.719 0.710 0.737 1,358,050 0.7232 -1.23%
2012-11-14 0 0.810 0.810 0.820 0.780 0.820 1,495,000 1,199,850 0.8026 0.728 0.728 0.737 0.701 0.737 1,664,163 0.7210 1.25%
2012-11-13 0 0.800 0.800 0.810 0.800 0.840 6,130,000 4,960,800 0.8093 0.719 0.719 0.728 0.719 0.755 6,823,626 0.7270 -4.76%
2012-11-12 0 0.840 0.830 0.840 0.830 0.880 2,500,000 2,099,650 0.8399 0.755 0.746 0.755 0.746 0.791 2,782,882 0.7545 -2.33%
2012-11-09 0 0.860 0.840 0.860 0.830 0.860 2,085,000 1,756,600 0.8425 0.773 0.755 0.773 0.746 0.773 2,320,923 0.7569 2.38%
2012-11-08 0 0.840 0.840 0.850 0.830 0.860 3,620,002 3,063,951 0.8464 0.755 0.755 0.764 0.746 0.773 4,029,615 0.7604 -2.33%
2012-11-07 0 0.860 0.860 0.870 0.830 0.890 11,680,000 10,127,100 0.8670 0.773 0.773 0.782 0.746 0.800 13,001,624 0.7789 1.18%
2012-11-06 0 0.850 0.840 0.850 0.830 0.860 1,975,200 1,667,320 0.8441 0.764 0.755 0.764 0.746 0.773 2,198,699 0.7583 2.41%
2012-11-05 0 0.830 0.830 0.840 0.810 0.840 3,925,000 3,241,550 0.8259 0.746 0.746 0.755 0.728 0.755 4,369,124 0.7419 -2.35%
2012-11-02 0 0.850 0.840 0.850 0.840 0.880 3,072,100 2,625,064 0.8545 0.764 0.755 0.764 0.755 0.791 3,419,716 0.7676 -2.30%
2012-11-01 0 0.870 0.860 0.870 0.800 0.870 9,205,000 7,798,950 0.8473 0.782 0.773 0.782 0.719 0.782 10,246,571 0.7611 7.41%
2012-10-31 0 0.810 0.800 0.820 0.800 0.820 3,385,000 2,734,900 0.8079 0.728 0.719 0.737 0.719 0.737 3,768,022 0.7258 -2.41%
2012-10-30 0 0.830 0.820 0.830 0.800 0.840 1,940,000 1,586,900 0.8180 0.746 0.737 0.746 0.719 0.755 2,159,516 0.7348 -1.19%
2012-10-29 0 0.840 0.830 0.840 0.830 0.870 2,700,000 2,274,500 0.8424 0.755 0.746 0.755 0.746 0.782 3,005,512 0.7568 -1.18%
2012-10-26 0 0.850 0.840 0.850 0.820 0.900 10,185,366 8,581,146 0.8425 0.764 0.755 0.764 0.737 0.809 11,337,868 0.7569 -4.49%
2012-10-25 0 0.890 0.880 0.890 0.880 1.050 81,350,040 78,930,684 0.9703 0.800 0.791 0.800 0.791 0.943 90,555,017 0.8716 3.49%
2012-10-24 0 0.860 0.850 0.860 0.760 0.870 8,060,000 6,529,350 0.8101 0.773 0.764 0.773 0.683 0.782 8,972,011 0.7277 10.26%
2012-10-22 0 0.780 0.770 0.780 0.750 0.780 1,620,000 1,235,050 0.7624 0.701 0.692 0.701 0.674 0.701 1,803,307 0.6849 2.63%
2012-10-19 0 0.760 0.750 0.760 0.750 0.770 2,100,000 1,596,250 0.7601 0.683 0.674 0.683 0.674 0.692 2,337,621 0.6829 0.00%
2012-10-18 0 0.760 0.750 0.760 0.750 0.780 2,845,600 2,173,856 0.7639 0.683 0.674 0.683 0.674 0.701 3,167,587 0.6863 0.00%
2012-10-17 0 0.760 0.760 0.770 0.750 0.790 3,870,000 2,945,700 0.7612 0.683 0.683 0.692 0.674 0.710 4,307,901 0.6838 1.33%
2012-10-16 0 0.750 0.740 0.750 0.750 0.760 1,990,000 1,498,900 0.7532 0.674 0.665 0.674 0.674 0.683 2,215,174 0.6767 1.35%
2012-10-15 0 0.740 0.730 0.740 0.730 0.740 1,655,000 1,218,150 0.7360 0.665 0.656 0.665 0.656 0.665 1,842,268 0.6612 0.00%
2012-10-12 0 0.740 0.740 0.750 0.740 0.770 2,230,000 1,664,050 0.7462 0.665 0.665 0.674 0.665 0.692 2,482,331 0.6704 -2.63%
2012-10-11 0 0.760 0.750 0.760 0.760 0.770 3,805,000 2,927,000 0.7693 0.683 0.674 0.683 0.683 0.692 4,235,546 0.6911 -2.56%
2012-10-10 0 0.780 0.770 0.780 0.750 0.780 1,082,101 827,275 0.7645 0.701 0.692 0.701 0.674 0.701 1,204,544 0.6868 0.00%
2012-10-09 0 0.780 0.770 0.780 0.770 0.790 985,000 767,450 0.7791 0.701 0.692 0.701 0.692 0.710 1,096,455 0.6999 0.00%
2012-10-08 0 0.780 0.770 0.780 0.760 0.790 880,003 683,052 0.7762 0.701 0.692 0.701 0.683 0.710 979,578 0.6973 -1.27%
2012-10-05 0 0.790 0.780 0.790 0.770 0.790 1,595,006 1,244,404 0.7802 0.710 0.701 0.710 0.692 0.710 1,775,485 0.7009 3.95%
2012-10-04 0 0.760 0.750 0.760 0.750 0.780 690,000 523,850 0.7592 0.683 0.674 0.683 0.674 0.701 768,075 0.6820 -1.30%
2012-10-03 0 0.770 0.760 0.770 0.740 0.780 1,950,000 1,475,950 0.7569 0.692 0.683 0.692 0.665 0.701 2,170,648 0.6800 1.32%
2012-09-28 0 0.760 0.750 0.760 0.730 0.760 3,770,000 2,808,400 0.7449 0.683 0.674 0.683 0.656 0.683 4,196,586 0.6692 1.33%
2012-09-27 0 0.750 0.730 0.750 0.730 0.770 4,020,000 3,004,800 0.7475 0.674 0.656 0.674 0.656 0.692 4,474,874 0.6715 4.17%
2012-09-26 0 0.720 0.710 0.730 0.690 0.720 2,085,000 1,474,800 0.7073 0.647 0.638 0.656 0.620 0.647 2,320,923 0.6354 0.00%
2012-09-25 0 0.720 0.710 0.720 0.680 0.740 4,355,000 3,143,750 0.7219 0.647 0.638 0.647 0.611 0.665 4,847,780 0.6485 5.88%
2012-09-24 0 0.680 0.680 0.700 0.680 0.700 4,590,000 3,166,700 0.6899 0.611 0.611 0.629 0.611 0.629 5,109,371 0.6198 -2.86%
2012-09-21 0 0.700 0.700 0.710 0.700 0.750 6,210,000 4,475,950 0.7208 0.629 0.629 0.638 0.629 0.674 6,912,678 0.6475 -6.67%
2012-09-20 0 0.750 0.740 0.750 0.740 0.760 2,535,000 1,887,950 0.7448 0.674 0.665 0.674 0.665 0.683 2,821,842 0.6690 -1.32%
2012-09-19 0 0.760 0.750 0.760 0.730 0.780 4,980,000 3,740,250 0.7511 0.683 0.674 0.683 0.656 0.701 5,543,500 0.6747 -1.30%
2012-09-18 0 0.770 0.770 0.780 0.770 0.800 3,680,000 2,876,550 0.7817 0.692 0.692 0.701 0.692 0.719 4,096,402 0.7022 -2.53%
2012-09-17 0 0.790 0.780 0.800 0.780 0.810 1,915,000 1,530,800 0.7994 0.710 0.701 0.719 0.701 0.728 2,131,687 0.7181 0.00%
2012-09-14 0 0.790 0.790 0.800 0.790 0.820 4,330,000 3,446,200 0.7959 0.710 0.710 0.719 0.710 0.737 4,819,951 0.7150 0.00%
2012-09-13 0 0.790 0.780 0.800 0.780 0.830 1,870,000 1,490,150 0.7969 0.710 0.701 0.719 0.701 0.746 2,081,596 0.7159 -2.47%
2012-09-12 0 0.810 0.800 0.810 0.810 0.860 3,910,000 3,249,150 0.8310 0.728 0.719 0.728 0.728 0.773 4,352,427 0.7465 0.00%
2012-09-11 0 0.810 0.800 0.820 0.790 0.820 5,750,000 4,604,550 0.8008 0.728 0.719 0.737 0.710 0.737 6,400,628 0.7194 -1.22%
2012-09-10 0 0.820 0.800 0.820 0.790 0.820 1,250,000 1,003,750 0.8030 0.737 0.719 0.737 0.710 0.737 1,391,441 0.7214 0.00%
2012-09-07 0 0.820 0.810 0.820 0.790 0.840 3,065,000 2,504,950 0.8173 0.737 0.728 0.737 0.710 0.755 3,411,813 0.7342 3.80%
2012-09-06 0 0.790 0.780 0.790 0.750 0.790 1,070,000 822,550 0.7687 0.710 0.701 0.710 0.674 0.710 1,191,073 0.6906 5.33%
2012-09-05 0 0.750 0.740 0.760 0.740 0.760 650,000 490,500 0.7546 0.674 0.665 0.683 0.665 0.683 723,549 0.6779 -1.32%
2012-09-04 0 0.760 0.760 0.780 0.760 0.770 945,000 725,700 0.7679 0.683 0.683 0.701 0.683 0.692 1,051,929 0.6899 -1.30%
2012-09-03 0 0.770 0.760 0.770 0.750 0.770 1,255,009 957,106 0.7626 0.692 0.683 0.692 0.674 0.692 1,397,017 0.6851 0.00%
2012-08-31 0 0.770 0.760 0.770 0.750 0.790 1,645,000 1,258,500 0.7650 0.692 0.683 0.692 0.674 0.710 1,831,136 0.6873 0.00%
2012-08-30 0 0.770 0.770 0.780 0.760 0.800 845,000 658,600 0.7794 0.692 0.692 0.701 0.683 0.719 940,614 0.7002 -1.28%
2012-08-29 0 0.780 0.770 0.780 0.750 0.820 9,625,000 7,619,700 0.7917 0.701 0.692 0.701 0.674 0.737 10,714,095 0.7112 -3.70%
2012-08-28 0 0.810 0.800 0.810 0.800 0.820 1,315,000 1,065,000 0.8099 0.728 0.719 0.728 0.719 0.737 1,463,796 0.7276 0.00%
2012-08-27 0 0.810 0.810 0.820 0.780 0.870 6,605,010 5,415,807 0.8200 0.728 0.728 0.737 0.701 0.782 7,352,385 0.7366 -6.90%
2012-08-24 0 0.870 0.870 0.880 0.870 0.910 1,915,000 1,695,150 0.8852 0.782 0.782 0.791 0.782 0.817 2,131,687 0.7952 -3.33%
2012-08-23 0 0.900 0.890 0.900 0.870 0.900 1,800,000 1,598,100 0.8878 0.809 0.800 0.809 0.782 0.809 2,003,675 0.7976 2.27%
2012-08-22 0 0.880 0.870 0.880 0.870 0.880 2,255,000 1,971,350 0.8742 0.791 0.782 0.791 0.782 0.791 2,510,159 0.7853 -2.22%
2012-08-21 0 0.900 0.890 0.900 0.880 0.910 1,995,000 1,775,000 0.8897 0.809 0.800 0.809 0.791 0.817 2,220,740 0.7993 -1.10%
2012-08-20 0 0.910 0.900 0.910 0.870 0.920 14,295,000 12,886,400 0.9015 0.817 0.809 0.817 0.782 0.826 15,912,518 0.8098 4.60%
2012-08-17 0 0.870 0.860 0.870 0.860 0.890 3,620,000 3,154,900 0.8715 0.782 0.773 0.782 0.773 0.800 4,029,613 0.7829 -1.14%
2012-08-16 0 0.880 0.870 0.880 0.860 0.940 10,655,000 9,627,350 0.9036 0.791 0.782 0.791 0.773 0.844 11,860,642 0.8117 1.15%
2012-08-15 0 0.870 0.860 0.870 0.860 0.930 6,210,000 5,453,550 0.8782 0.782 0.773 0.782 0.773 0.835 6,912,678 0.7889 -6.45%
2012-08-14 0 0.930 0.920 0.930 0.910 1.030 28,515,000 27,850,900 0.9767 0.835 0.826 0.835 0.817 0.925 31,741,549 0.8774 0.00%
2012-08-13 0 0.930 0.920 0.930 0.880 0.940 8,890,750 8,078,882 0.9087 0.835 0.826 0.835 0.791 0.844 9,896,762 0.8163 3.33%
2012-08-10 0 0.900 0.890 0.900 0.790 0.920 7,040,000 6,173,550 0.8769 0.809 0.800 0.809 0.710 0.826 7,836,595 0.7878 8.43%
2012-08-09 0 0.830 0.820 0.830 0.770 0.840 1,760,000 1,407,900 0.7999 0.746 0.737 0.746 0.692 0.755 1,959,149 0.7186 3.75%
2012-08-08 0 0.800 0.780 0.800 0.780 0.840 7,405,750 5,887,735 0.7950 0.719 0.701 0.719 0.701 0.755 8,243,731 0.7142 -2.44%
2012-08-07 0 0.820 0.810 0.820 0.710 0.820 4,925,000 3,736,600 0.7587 0.737 0.728 0.737 0.638 0.737 5,482,277 0.6816 13.89%
2012-08-06 0 0.720 0.700 0.710 0.680 0.740 2,540,000 1,788,700 0.7042 0.647 0.629 0.638 0.611 0.665 2,827,408 0.6326 2.86%
2012-08-03 0 0.700 0.690 0.700 0.660 0.700 2,230,000 1,502,300 0.6737 0.629 0.620 0.629 0.593 0.629 2,482,331 0.6052 -2.78%
2012-08-02 0 0.720 0.710 0.720 0.680 0.720 1,475,000 1,021,100 0.6923 0.647 0.638 0.647 0.611 0.647 1,641,900 0.6219 0.00%
2012-08-01 0 0.720 0.720 0.730 0.700 0.730 340,000 246,000 0.7235 0.647 0.647 0.656 0.629 0.656 378,472 0.6500 -1.37%
2012-07-31 0 0.730 0.710 0.740 0.700 0.740 705,006 510,754 0.7245 0.656 0.638 0.665 0.629 0.665 784,779 0.6508 -1.35%
2012-07-30 0 0.740 0.730 0.740 0.720 0.740 800,000 587,850 0.7348 0.665 0.656 0.665 0.647 0.665 890,522 0.6601 4.23%
2012-07-27 0 0.710 0.700 0.710 0.670 0.710 1,180,000 825,800 0.6998 0.638 0.629 0.638 0.602 0.638 1,313,520 0.6287 2.90%
2012-07-26 0 0.690 0.670 0.690 0.640 0.690 5,630,000 3,820,450 0.6786 0.620 0.602 0.620 0.575 0.620 6,267,050 0.6096 1.47%
2012-07-25 0 0.680 0.660 0.680 0.560 0.690 9,841,694 6,056,850 0.6154 0.611 0.593 0.611 0.503 0.620 10,955,308 0.5529 0.00%
2012-07-24 0 0.680 0.660 0.680 0.660 0.720 1,215,000 830,400 0.6835 0.611 0.593 0.611 0.593 0.647 1,352,481 0.6140 -5.56%
2012-07-23 0 0.720 0.700 0.720 0.660 0.750 4,255,000 3,018,000 0.7093 0.647 0.629 0.647 0.593 0.674 4,736,465 0.6372 -7.69%
2012-07-20 0 0.780 0.760 0.780 0.750 0.790 2,960,000 2,247,400 0.7593 0.701 0.683 0.701 0.674 0.710 3,294,932 0.6821 -1.27%
2012-07-19 0 0.790 0.780 0.790 0.780 0.800 230,000 182,300 0.7926 0.710 0.701 0.710 0.701 0.719 256,025 0.7120 0.00%
2012-07-18 0 0.790 0.780 0.790 0.770 0.810 1,290,000 1,018,600 0.7896 0.710 0.701 0.710 0.692 0.728 1,435,967 0.7093 2.60%
2012-07-17 0 0.770 0.750 0.770 0.740 0.840 3,305,000 2,512,814 0.7603 0.692 0.674 0.692 0.665 0.755 3,678,970 0.6830 -6.10%
2012-07-16 0 0.820 0.810 0.820 0.790 0.820 1,315,000 1,061,600 0.8073 0.737 0.728 0.737 0.710 0.737 1,463,796 0.7252 -2.38%
2012-07-13 0 0.840 0.820 0.840 0.820 0.840 315,000 261,450 0.8300 0.755 0.737 0.755 0.737 0.755 350,643 0.7456 0.00%
2012-07-12 0 0.840 0.830 0.840 0.800 0.860 2,395,000 1,962,000 0.8192 0.755 0.746 0.755 0.719 0.773 2,666,001 0.7359 -4.55%
2012-07-11 0 0.880 0.850 0.880 0.840 0.880 5,310,000 4,651,700 0.8760 0.791 0.764 0.791 0.755 0.791 5,910,841 0.7870 0.00%
2012-07-10 0 0.880 0.860 0.880 0.860 0.890 745,000 648,750 0.8708 0.791 0.773 0.791 0.773 0.800 829,299 0.7823 1.15%
2012-07-09 0 0.870 0.870 0.880 0.870 0.880 445,000 387,850 0.8716 0.782 0.782 0.791 0.782 0.791 495,353 0.7830 -1.14%
2012-07-06 0 0.880 0.870 0.880 0.860 0.890 1,365,000 1,197,400 0.8772 0.791 0.782 0.791 0.773 0.800 1,519,453 0.7880 1.15%
2012-07-05 0 0.870 0.870 0.880 0.870 0.880 365,000 317,750 0.8705 0.782 0.782 0.791 0.782 0.791 406,301 0.7821 -1.14%
2012-07-04 0 0.880 0.870 0.880 0.870 0.890 722,150 630,220 0.8727 0.791 0.782 0.791 0.782 0.800 803,863 0.7840 -1.12%
2012-07-03 0 0.890 0.880 0.890 0.870 0.900 612,714 541,634 0.8840 0.800 0.791 0.800 0.782 0.809 682,044 0.7941 0.00%
2012-06-29 0 0.890 0.870 0.890 0.860 0.900 580,000 506,050 0.8725 0.800 0.782 0.800 0.773 0.809 645,629 0.7838 2.30%
2012-06-28 0 0.870 0.860 0.870 0.860 0.880 370,000 321,600 0.8692 0.782 0.773 0.782 0.773 0.791 411,867 0.7808 -1.14%
2012-06-27 0 0.880 0.880 0.890 0.870 0.890 4,722,100 4,200,427 0.8895 0.791 0.791 0.800 0.782 0.800 5,256,418 0.7991 1.15%
2012-06-26 0 0.870 0.870 0.890 0.870 0.890 1,144,900 1,009,515 0.8817 0.782 0.782 0.800 0.782 0.800 1,274,449 0.7921 -2.25%
2012-06-25 0 0.890 0.890 0.900 0.890 0.910 830,000 739,850 0.8914 0.800 0.800 0.809 0.800 0.817 923,917 0.8008 0.00%
2012-06-22 0 0.890 0.890 0.910 0.880 0.890 235,000 207,650 0.8836 0.800 0.800 0.817 0.791 0.800 261,591 0.7938 -2.20%
2012-06-21 0 0.910 0.910 0.920 0.890 0.910 850,000 767,950 0.9035 0.817 0.817 0.826 0.800 0.817 946,180 0.8116 0.00%
2012-06-20 0 0.910 0.910 0.920 0.900 0.930 1,065,000 977,050 0.9174 0.817 0.817 0.826 0.809 0.835 1,185,508 0.8242 1.11%
2012-06-19 0 0.900 0.900 0.910 0.870 0.910 1,425,000 1,273,700 0.8938 0.809 0.809 0.817 0.782 0.817 1,586,243 0.8030 2.27%
2012-06-18 0 0.880 0.880 0.900 0.880 0.920 550,000 490,900 0.8925 0.791 0.791 0.809 0.791 0.826 612,234 0.8018 -1.12%
2012-06-15 0 0.890 0.880 0.890 0.870 0.890 1,180,000 1,042,550 0.8835 0.800 0.791 0.800 0.782 0.800 1,313,520 0.7937 0.00%
2012-06-14 0 0.890 0.890 0.900 0.880 0.930 775,000 697,500 0.9000 0.800 0.800 0.809 0.791 0.835 862,693 0.8085 0.00%
2012-06-13 0 0.890 0.890 0.910 0.880 0.900 390,000 348,800 0.8944 0.800 0.800 0.817 0.791 0.809 434,130 0.8034 0.00%
2012-06-12 0 0.890 0.890 0.910 0.890 0.890 30,000 26,700 0.8900 0.800 0.800 0.817 0.800 0.800 33,395 0.7995 -3.26%
2012-06-11 0 0.920 0.910 0.920 0.900 0.960 5,340,000 5,027,800 0.9415 0.826 0.817 0.826 0.809 0.862 5,944,235 0.8458 2.22%
2012-06-08 0 0.900 0.880 0.900 0.880 0.910 530,000 472,000 0.8906 0.809 0.791 0.809 0.791 0.817 589,971 0.8000 -1.10%
2012-06-07 0 0.910 0.890 0.910 0.900 0.930 2,250,000 2,048,150 0.9103 0.817 0.800 0.817 0.809 0.835 2,504,594 0.8178 1.11%
2012-06-06 0 0.900 0.890 0.900 0.880 0.910 785,000 704,900 0.8980 0.809 0.800 0.809 0.791 0.817 873,825 0.8067 2.27%
2012-06-05 0 0.880 0.880 0.890 0.880 0.900 890,000 787,500 0.8848 0.791 0.791 0.800 0.791 0.809 990,706 0.7949 -2.22%
2012-06-04 0 0.900 0.890 0.900 0.890 0.930 2,365,750 2,148,495 0.9082 0.809 0.800 0.809 0.800 0.835 2,633,441 0.8159 -5.26%
2012-06-01 0 0.950 0.940 0.950 0.920 1.010 9,185,000 8,896,250 0.9686 0.853 0.844 0.853 0.826 0.907 10,224,308 0.8701 5.56%
2012-05-31 0 0.900 0.900 0.920 0.850 0.920 1,490,000 1,304,550 0.8755 0.809 0.809 0.826 0.764 0.826 1,658,598 0.7865 2.27%
2012-05-30 0 0.880 0.870 0.880 0.860 0.890 870,000 761,450 0.8752 0.791 0.782 0.791 0.773 0.800 968,443 0.7863 -1.12%
2012-05-29 0 0.890 0.880 0.890 0.850 0.900 5,320,000 4,801,100 0.9025 0.800 0.791 0.800 0.764 0.809 5,921,972 0.8107 4.71%
2012-05-28 0 0.850 0.830 0.850 0.830 0.850 725,000 611,500 0.8434 0.764 0.746 0.764 0.746 0.764 807,036 0.7577 -1.16%
2012-05-25 0 0.860 0.850 0.860 0.840 0.870 300,000 256,550 0.8552 0.773 0.764 0.773 0.755 0.782 333,946 0.7682 1.18%
2012-05-24 0 0.850 0.840 0.860 0.830 0.860 590,000 498,700 0.8453 0.764 0.755 0.773 0.746 0.773 656,760 0.7593 -1.16%
2012-05-23 0 0.860 0.840 0.860 0.810 0.860 4,635,000 3,853,800 0.8315 0.773 0.755 0.773 0.728 0.773 5,159,463 0.7469 2.38%
2012-05-22 0 0.840 0.820 0.840 0.820 0.840 543,400 450,672 0.8294 0.755 0.737 0.755 0.737 0.755 604,887 0.7451 3.70%
2012-05-21 0 0.810 0.800 0.810 0.810 0.860 2,515,000 2,093,150 0.8323 0.728 0.719 0.728 0.728 0.773 2,799,579 0.7477 -4.71%
2012-05-18 0 0.850 0.840 0.850 0.800 0.860 1,920,000 1,603,650 0.8352 0.764 0.755 0.764 0.719 0.773 2,137,253 0.7503 -1.16%
2012-05-17 0 0.860 0.850 0.860 0.830 0.880 1,937,950 1,630,548 0.8414 0.773 0.764 0.773 0.746 0.791 2,157,234 0.7559 1.18%
2012-05-16 0 0.850 0.840 0.850 0.840 0.900 1,530,000 1,314,400 0.8591 0.764 0.755 0.764 0.755 0.809 1,703,124 0.7718 -6.59%
2012-05-15 0 0.910 0.890 0.910 0.870 0.910 2,660,000 2,361,800 0.8879 0.817 0.800 0.817 0.782 0.817 2,960,986 0.7976 -1.09%
2012-05-14 0 0.920 0.910 0.920 0.900 0.930 1,930,000 1,763,900 0.9139 0.826 0.817 0.826 0.809 0.835 2,148,385 0.8210 -2.13%
2012-05-11 0 0.940 0.930 0.950 0.930 0.960 1,040,000 977,200 0.9396 0.844 0.835 0.853 0.835 0.862 1,157,679 0.8441 -3.09%
2012-05-10 0 0.970 0.950 0.970 0.940 0.970 1,860,000 1,760,500 0.9465 0.871 0.853 0.871 0.844 0.871 2,070,464 0.8503 1.04%
2012-05-09 0 0.960 0.940 0.960 0.950 1.030 5,630,000 5,647,300 1.0031 0.862 0.844 0.862 0.853 0.925 6,267,050 0.9011 -1.03%
2012-05-08 0 0.970 0.960 0.970 0.940 0.970 2,195,600 2,081,114 0.9479 0.871 0.862 0.871 0.844 0.871 2,444,038 0.8515 1.04%
2012-05-07 0 0.960 0.950 0.960 0.950 0.960 515,000 491,550 0.9545 0.862 0.853 0.862 0.853 0.862 573,274 0.8574 -1.03%
2012-05-04 0 0.970 0.960 0.970 0.960 0.970 1,030,000 989,400 0.9606 0.871 0.862 0.871 0.862 0.871 1,146,547 0.8629 -1.02%
2012-05-03 0 0.980 0.970 0.980 0.960 0.980 1,915,000 1,850,550 0.9663 0.880 0.871 0.880 0.862 0.880 2,131,687 0.8681 0.00%
2012-05-02 0 0.980 0.970 0.980 0.980 1.000 2,195,033 2,161,982 0.9849 0.880 0.871 0.880 0.880 0.898 2,443,407 0.8848 -1.01%
2012-04-30 0 0.990 0.980 0.990 0.990 1.010 1,000,000 998,100 0.9981 0.889 0.880 0.889 0.889 0.907 1,113,153 0.8966 0.00%
2012-04-27 0 0.990 0.990 1.000 0.990 1.000 1,560,000 1,549,800 0.9935 0.889 0.889 0.898 0.889 0.898 1,736,518 0.8925 -1.00%
2012-04-26 0 1.000 0.990 1.000 0.990 1.070 7,270,000 7,556,200 1.0394 0.898 0.889 0.898 0.889 0.961 8,092,620 0.9337 2.04%
2012-04-25 0 0.980 0.970 0.980 0.960 0.980 1,700,000 1,648,750 0.9699 0.880 0.871 0.880 0.862 0.880 1,892,360 0.8713 0.00%
2012-04-24 0 0.980 0.970 0.980 0.970 1.000 1,110,009 1,082,908 0.9756 0.880 0.871 0.880 0.871 0.898 1,235,610 0.8764 -1.01%
2012-04-23 0 0.990 0.980 0.990 0.980 1.010 970,000 964,750 0.9946 0.889 0.880 0.889 0.880 0.907 1,079,758 0.8935 -1.98%
2012-04-20 0 1.010 1.010 1.020 0.990 1.080 7,790,000 8,214,050 1.0544 0.907 0.907 0.916 0.889 0.970 8,671,460 0.9473 2.02%
2012-04-19 0 0.990 0.980 0.990 0.990 0.990 675,000 668,050 0.9897 0.889 0.880 0.889 0.889 0.889 751,378 0.8891 -1.00%
2012-04-18 0 1.000 0.990 1.000 0.980 1.000 1,790,000 1,775,800 0.9921 0.898 0.889 0.898 0.880 0.898 1,992,543 0.8912 0.00%
2012-04-17 0 1.000 0.990 1.000 0.970 1.000 1,491,200 1,477,007 0.9905 0.898 0.889 0.898 0.871 0.898 1,659,933 0.8898 0.00%
2012-04-16 0 1.000 0.990 1.000 0.990 1.010 760,000 762,650 1.0035 0.898 0.889 0.898 0.889 0.907 845,996 0.9015 -0.99%
2012-04-13 0 1.010 1.010 1.020 1.000 1.040 970,000 982,500 1.0129 0.907 0.907 0.916 0.898 0.934 1,079,758 0.9099 -0.98%
2012-04-12 0 1.020 1.010 1.020 0.990 1.020 3,215,000 3,225,200 1.0032 0.916 0.907 0.916 0.889 0.916 3,578,786 0.9012 3.03%
2012-04-11 0 0.990 0.990 1.000 0.990 1.010 875,000 874,400 0.9993 0.889 0.889 0.898 0.889 0.907 974,009 0.8977 -1.98%
2012-04-10 0 1.010 1.000 1.010 0.980 1.010 3,555,000 3,526,700 0.9920 0.907 0.898 0.907 0.880 0.907 3,957,258 0.8912 1.00%
2012-04-05 0 1.000 1.000 1.010 0.950 1.010 2,089,000 2,049,100 0.9809 0.898 0.898 0.907 0.853 0.907 2,325,376 0.8812 2.04%
2012-04-03 0 0.980 0.970 0.980 0.950 0.990 2,670,003 2,569,652 0.9624 0.880 0.871 0.880 0.853 0.889 2,972,121 0.8646 -1.01%
2012-04-02 0 0.990 0.970 0.990 0.970 1.010 3,149,000 3,114,310 0.9890 0.889 0.871 0.889 0.871 0.907 3,505,318 0.8885 -1.98%
2012-03-30 0 1.010 1.000 1.010 1.000 1.020 1,310,000 1,320,550 1.0081 0.907 0.898 0.907 0.898 0.916 1,458,230 0.9056 -0.98%
2012-03-29 0 1.020 1.000 1.020 0.990 1.030 2,590,000 2,601,250 1.0043 0.916 0.898 0.916 0.889 0.925 2,883,066 0.9023 0.00%
2012-03-28 0 1.020 1.010 1.020 1.000 1.050 3,430,000 3,496,300 1.0193 0.916 0.907 0.916 0.898 0.943 3,818,114 0.9157 -1.92%
2012-03-27 0 1.040 1.030 1.040 1.030 1.060 1,685,000 1,756,800 1.0426 0.934 0.925 0.934 0.925 0.952 1,875,662 0.9366 -0.95%
2012-03-26 0 1.050 1.050 1.060 1.020 1.100 5,325,000 5,710,150 1.0723 0.943 0.943 0.952 0.916 0.988 5,927,538 0.9633 3.96%
2012-03-23 0 1.010 1.000 1.010 1.000 1.040 6,735,000 6,841,050 1.0157 0.907 0.898 0.907 0.898 0.934 7,497,083 0.9125 -2.88%
2012-03-22 0 1.040 1.030 1.040 1.010 1.050 5,745,006 5,905,106 1.0279 0.934 0.925 0.934 0.907 0.943 6,395,069 0.9234 -1.89%
2012-03-21 0 1.060 1.040 1.060 1.040 1.110 6,605,000 6,958,550 1.0535 0.952 0.934 0.952 0.934 0.997 7,352,374 0.9464 -2.75%
2012-03-20 0 1.090 1.090 1.100 1.070 1.120 8,885,000 9,758,700 1.0983 0.979 0.979 0.988 0.961 1.006 9,890,362 0.9867 0.93%
2012-03-19 0 1.080 1.070 1.080 1.070 1.130 9,105,016 9,989,168 1.0971 0.970 0.961 0.970 0.961 1.015 10,135,273 0.9856 -6.09%
2012-03-16 0 1.150 1.140 1.150 1.130 1.170 9,490,000 10,924,300 1.1511 1.033 1.024 1.033 1.015 1.051 10,563,819 1.0341 0.00%
2012-03-15 0 1.150 1.140 1.150 1.110 1.200 26,625,000 30,853,450 1.1588 1.033 1.024 1.033 0.997 1.078 29,637,691 1.0410 -0.86%
2012-03-14 0 1.160 1.150 1.160 1.090 1.200 48,305,000 55,303,350 1.1449 1.042 1.033 1.042 0.979 1.078 53,770,841 1.0285 8.41%
2012-03-13 0 1.070 1.060 1.070 1.060 1.130 13,507,100 14,626,076 1.0828 0.961 0.952 0.961 0.952 1.015 15,035,465 0.9728 -6.14%
2012-03-12 0 1.140 1.130 1.140 1.020 1.150 46,501,000 52,083,770 1.1201 1.024 1.015 1.024 0.916 1.033 51,762,714 1.0062 12.87%
2012-03-09 0 1.010 1.000 1.010 1.000 1.070 11,510,000 11,797,200 1.0250 0.907 0.898 0.907 0.898 0.961 12,812,388 0.9208 -2.88%
2012-03-08 0 1.040 1.040 1.050 0.950 1.060 28,750,000 29,291,550 1.0188 0.934 0.934 0.943 0.853 0.952 32,003,140 0.9153 9.47%
2012-03-07 0 0.950 0.940 0.950 0.890 0.950 4,925,000 4,526,150 0.9190 0.853 0.844 0.853 0.800 0.853 5,482,277 0.8256 5.56%
2012-03-06 0 0.900 0.890 0.900 0.890 0.920 6,935,000 6,246,450 0.9007 0.809 0.800 0.809 0.800 0.826 7,719,714 0.8092 -1.10%
2012-03-05 0 0.910 0.910 0.920 0.910 0.930 2,710,000 2,486,250 0.9174 0.817 0.817 0.826 0.817 0.835 3,016,644 0.8242 0.00%
2012-03-02 0 0.910 0.900 0.910 0.910 0.920 2,765,004 2,531,503 0.9156 0.817 0.809 0.817 0.817 0.826 3,077,872 0.8225 0.00%
2012-03-01 0 0.910 0.900 0.920 0.900 0.930 3,775,000 3,442,650 0.9120 0.817 0.809 0.826 0.809 0.835 4,202,151 0.8193 -1.09%
2012-02-29 0 0.920 0.910 0.920 0.910 0.920 1,480,000 1,358,850 0.9181 0.826 0.817 0.826 0.817 0.826 1,647,466 0.8248 1.10%
2012-02-28 0 0.910 0.900 0.910 0.900 0.910 3,305,000 3,001,200 0.9081 0.817 0.809 0.817 0.809 0.817 3,678,970 0.8158 1.11%
2012-02-27 0 0.900 0.900 0.910 0.900 0.930 7,845,000 7,152,150 0.9117 0.809 0.809 0.817 0.809 0.835 8,732,683 0.8190 -3.23%
2012-02-24 0 0.930 0.920 0.930 0.920 0.950 3,125,000 2,911,200 0.9316 0.835 0.826 0.835 0.826 0.853 3,478,602 0.8369 -1.06%
2012-02-23 0 0.940 0.940 0.950 0.920 0.960 4,730,000 4,439,750 0.9386 0.844 0.844 0.853 0.826 0.862 5,265,212 0.8432 0.00%
2012-02-22 0 0.940 0.930 0.940 0.900 0.960 13,190,600 12,311,846 0.9334 0.844 0.835 0.844 0.809 0.862 14,683,152 0.8385 3.30%
2012-02-21 0 0.910 0.900 0.910 0.910 0.930 6,055,000 5,534,700 0.9141 0.817 0.809 0.817 0.817 0.835 6,740,140 0.8212 -3.19%
2012-02-20 0 0.940 0.930 0.940 0.930 0.960 2,625,000 2,473,250 0.9422 0.844 0.835 0.844 0.835 0.862 2,922,026 0.8464 1.08%
2012-02-17 0 0.930 0.930 0.940 0.930 0.950 2,030,000 1,901,800 0.9368 0.835 0.835 0.844 0.835 0.853 2,259,700 0.8416 -1.06%
2012-02-16 0 0.940 0.930 0.940 0.920 0.960 3,625,000 3,393,400 0.9361 0.844 0.835 0.844 0.826 0.862 4,035,179 0.8410 0.00%
2012-02-15 0 0.940 0.930 0.940 0.920 0.960 3,147,100 2,958,574 0.9401 0.844 0.835 0.844 0.826 0.862 3,503,203 0.8445 1.08%
2012-02-14 0 0.930 0.930 0.940 0.920 0.940 2,330,009 2,167,258 0.9302 0.835 0.835 0.844 0.826 0.844 2,593,656 0.8356 -1.06%
2012-02-13 0 0.940 0.930 0.950 0.930 0.970 4,225,002 4,015,401 0.9504 0.844 0.835 0.853 0.835 0.871 4,703,072 0.8538 0.00%
2012-02-10 0 0.940 0.930 0.940 0.910 0.980 19,020,000 18,058,450 0.9494 0.844 0.835 0.844 0.817 0.880 21,172,164 0.8529 4.44%
2012-02-09 0 0.900 0.890 0.900 0.870 0.940 10,270,004 9,297,803 0.9053 0.809 0.800 0.809 0.782 0.844 11,432,083 0.8133 -4.26%
2012-02-08 0 0.940 0.930 0.940 0.890 0.940 7,550,000 6,932,050 0.9182 0.844 0.835 0.844 0.800 0.844 8,404,303 0.8248 1.08%
2012-02-07 0 0.930 0.920 0.930 0.920 0.970 2,725,020 2,571,418 0.9436 0.835 0.826 0.835 0.826 0.871 3,033,363 0.8477 -1.06%
2012-02-06 0 0.940 0.930 0.940 0.930 0.980 2,895,000 2,747,250 0.9490 0.844 0.835 0.844 0.835 0.880 3,222,577 0.8525 -1.05%
2012-02-03 0 0.950 0.940 0.950 0.930 0.970 2,592,050 2,466,156 0.9514 0.853 0.844 0.853 0.835 0.871 2,885,347 0.8547 0.00%
2012-02-02 0 0.950 0.930 0.950 0.880 0.960 14,105,000 13,028,700 0.9237 0.853 0.835 0.853 0.791 0.862 15,701,019 0.8298 2.15%
2012-02-01 0 0.930 0.920 0.930 0.880 0.930 4,209,000 3,854,470 0.9158 0.835 0.826 0.835 0.791 0.835 4,685,260 0.8227 -1.06%
2012-01-31 0 0.940 0.930 0.950 0.900 0.970 3,375,000 3,173,350 0.9403 0.844 0.835 0.853 0.809 0.871 3,756,890 0.8447 -2.08%
2012-01-30 0 0.960 0.960 0.970 0.960 0.990 3,860,000 3,741,750 0.9694 0.862 0.862 0.871 0.862 0.889 4,296,769 0.8708 -4.00%
2012-01-27 0 1.000 1.000 1.010 0.990 1.010 955,750 956,392 1.0007 0.898 0.898 0.907 0.889 0.907 1,063,896 0.8990 -1.96%
2012-01-26 0 1.020 1.000 1.020 1.000 1.040 484,000 488,930 1.0102 0.916 0.898 0.916 0.898 0.934 538,766 0.9075 -0.97%
2012-01-20 0 1.030 1.010 1.030 0.990 1.050 11,350,000 11,440,300 1.0080 0.925 0.907 0.925 0.889 0.943 12,634,283 0.9055 3.00%
2012-01-19 0 1.000 0.990 1.000 0.980 1.010 2,835,000 2,827,400 0.9973 0.898 0.889 0.898 0.880 0.907 3,155,788 0.8959 2.04%
2012-01-18 0 0.980 0.980 0.990 0.980 1.000 1,220,000 1,202,650 0.9858 0.880 0.880 0.889 0.880 0.898 1,358,046 0.8856 0.00%
2012-01-17 0 0.980 0.980 0.990 0.970 1.010 3,705,650 3,663,727 0.9887 0.880 0.880 0.889 0.871 0.907 4,124,954 0.8882 0.00%
2012-01-16 0 0.980 0.980 0.990 0.980 1.000 1,805,000 1,774,500 0.9831 0.880 0.880 0.889 0.880 0.898 2,009,241 0.8832 -2.97%
2012-01-13 0 1.010 1.000 1.010 0.990 1.020 1,625,000 1,628,750 1.0023 0.907 0.898 0.907 0.889 0.916 1,808,873 0.9004 -0.98%
2012-01-12 0 1.020 1.010 1.020 1.000 1.060 12,815,000 12,980,350 1.0129 0.916 0.907 0.916 0.898 0.952 14,265,052 0.9099 0.99%
2012-01-11 0 1.010 1.000 1.010 0.980 1.040 3,550,000 3,590,400 1.0114 0.907 0.898 0.907 0.880 0.934 3,951,692 0.9086 1.00%
2012-01-10 0 1.000 0.990 1.000 0.990 1.010 1,270,000 1,271,650 1.0013 0.898 0.889 0.898 0.889 0.907 1,413,704 0.8995 -0.99%
2012-01-09 0 1.010 1.000 1.010 0.970 1.010 1,430,000 1,418,550 0.9920 0.907 0.898 0.907 0.871 0.907 1,591,808 0.8912 1.00%
2012-01-06 0 1.000 0.990 1.000 0.980 1.010 1,765,000 1,752,550 0.9929 0.898 0.889 0.898 0.880 0.907 1,964,715 0.8920 -2.91%
2012-01-05 0 1.030 1.020 1.030 0.990 1.030 1,690,000 1,703,900 1.0082 0.925 0.916 0.925 0.889 0.925 1,881,228 0.9057 1.98%
2012-01-04 0 1.010 1.000 1.010 1.000 1.050 2,691,111 2,733,938 1.0159 0.907 0.898 0.907 0.898 0.943 2,995,617 0.9126 -3.81%
2012-01-03 0 1.050 1.040 1.050 0.960 1.090 14,370,675 14,341,328 0.9980 0.943 0.934 0.943 0.862 0.979 15,996,756 0.8965 9.37%
2011-12-30 0 0.960 0.940 0.960 0.930 0.960 1,085,020 1,029,768 0.9491 0.862 0.844 0.862 0.835 0.862 1,207,793 0.8526 3.23%
2011-12-29 0 0.930 0.930 0.940 0.910 0.970 1,241,740 1,165,667 0.9387 0.835 0.835 0.844 0.817 0.871 1,382,246 0.8433 0.00%
2011-12-28 0 0.930 0.930 0.940 0.930 0.960 552,850 525,771 0.9510 0.835 0.835 0.844 0.835 0.862 615,406 0.8543 -3.12%
2011-12-23 0 0.960 0.950 0.960 0.900 0.970 1,900,000 1,785,850 0.9399 0.862 0.853 0.862 0.809 0.871 2,114,990 0.8444 6.67%
2011-12-22 0 0.900 0.880 0.900 0.890 0.910 1,205,000 1,083,400 0.8991 0.809 0.791 0.809 0.800 0.817 1,341,349 0.8077 -2.17%
2011-12-21 0 0.920 0.920 0.930 0.910 0.940 2,600,000 2,405,900 0.9253 0.826 0.826 0.835 0.817 0.844 2,894,197 0.8313 0.00%
2011-12-20 0 0.920 0.920 0.930 0.910 0.940 7,465,000 6,867,600 0.9200 0.826 0.826 0.835 0.817 0.844 8,309,685 0.8265 -2.13%
2011-12-19 0 0.940 0.930 0.940 0.910 0.950 3,267,100 3,034,882 0.9289 0.844 0.835 0.844 0.817 0.853 3,636,781 0.8345 -2.08%
2011-12-16 0 0.960 0.950 0.970 0.870 0.980 2,725,000 2,517,400 0.9238 0.862 0.853 0.871 0.782 0.880 3,033,341 0.8299 7.87%
2011-12-15 0 0.890 0.870 0.880 0.860 0.940 6,700,000 5,953,200 0.8885 0.800 0.782 0.791 0.773 0.844 7,458,123 0.7982 -4.30%
2011-12-14 0 0.930 0.930 0.940 0.930 0.970 3,092,100 2,930,966 0.9479 0.835 0.835 0.844 0.835 0.871 3,441,979 0.8515 -1.06%
2011-12-13 0 0.940 0.940 0.950 0.930 0.990 12,053,300 11,506,835 0.9547 0.844 0.844 0.853 0.835 0.889 13,417,163 0.8576 -2.08%
2011-12-12 0 0.960 0.950 0.960 0.950 0.980 2,970,000 2,867,750 0.9656 0.862 0.853 0.862 0.853 0.880 3,306,064 0.8674 0.00%
2011-12-09 0 0.960 0.960 0.970 0.900 1.000 5,455,000 5,271,950 0.9664 0.862 0.862 0.871 0.809 0.898 6,072,248 0.8682 -3.03%
2011-12-08 0 0.990 0.980 0.990 0.980 1.000 11,060,000 10,951,150 0.9902 0.889 0.880 0.889 0.880 0.898 12,311,469 0.8895 -1.00%
2011-12-07 0 1.000 0.990 1.000 0.990 1.030 6,615,000 6,663,150 1.0073 0.898 0.889 0.898 0.889 0.925 7,363,505 0.9049 0.00%
2011-12-06 0 1.000 1.000 1.010 0.990 1.020 3,629,950 3,624,679 0.9985 0.898 0.898 0.907 0.889 0.916 4,040,689 0.8970 -1.96%
2011-12-05 0 1.020 1.010 1.020 0.990 1.060 5,990,000 6,095,700 1.0176 0.916 0.907 0.916 0.889 0.952 6,667,785 0.9142 -3.77%
2011-12-02 0 1.060 1.050 1.060 1.020 1.090 6,105,000 6,424,450 1.0523 0.952 0.943 0.952 0.916 0.979 6,795,797 0.9454 -3.64%
2011-12-01 0 1.100 1.100 1.110 1.070 1.180 11,577,050 13,049,888 1.1272 0.988 0.988 0.997 0.961 1.060 12,887,025 1.0126 -1.79%
2011-11-30 0 1.120 1.130 1.140 1.060 1.140 12,310,000 13,404,850 1.0889 1.006 1.015 1.024 0.952 1.024 13,702,910 0.9782 1.82%
2011-11-29 0 1.100 1.090 1.100 1.080 1.160 5,427,700 6,064,046 1.1172 0.988 0.979 0.988 0.970 1.042 6,041,859 1.0037 -3.51%
2011-11-28 0 1.140 1.120 1.130 1.040 1.160 13,945,000 15,673,400 1.1239 1.024 1.006 1.015 0.934 1.042 15,522,914 1.0097 6.54%
2011-11-25 0 1.070 1.060 1.070 0.960 1.080 4,138,650 4,229,240 1.0219 0.961 0.952 0.961 0.862 0.970 4,606,949 0.9180 11.46%
2011-11-24 0 0.960 0.960 0.970 0.940 0.980 1,777,100 1,717,087 0.9662 0.862 0.862 0.871 0.844 0.880 1,978,184 0.8680 0.00%
2011-11-23 0 0.960 0.950 0.960 0.950 0.980 3,040,000 2,910,000 0.9572 0.862 0.853 0.862 0.853 0.880 3,383,984 0.8599 0.00%
2011-11-22 0 0.960 0.950 0.960 0.920 0.960 2,980,000 2,774,500 0.9310 0.862 0.853 0.862 0.826 0.862 3,317,195 0.8364 1.05%
2011-11-21 0 0.950 0.940 0.950 0.910 0.980 3,570,000 3,348,300 0.9379 0.853 0.844 0.853 0.817 0.880 3,973,955 0.8426 -3.06%
2011-11-18 0 0.980 0.980 0.990 0.980 1.000 4,300,000 4,261,800 0.9911 0.880 0.880 0.889 0.880 0.898 4,786,557 0.8904 -2.97%
2011-11-17 0 1.010 1.000 1.030 0.990 1.040 3,755,000 3,825,150 1.0187 0.907 0.898 0.925 0.889 0.934 4,179,888 0.9151 -0.98%
2011-11-16 0 1.020 1.020 1.030 1.010 1.090 6,331,600 6,519,632 1.0297 0.916 0.916 0.925 0.907 0.979 7,048,038 0.9250 -4.67%
2011-11-15 0 1.070 1.060 1.070 1.040 1.070 2,925,000 3,093,550 1.0576 0.961 0.952 0.961 0.934 0.961 3,255,972 0.9501 0.00%
2011-11-14 0 1.070 1.060 1.080 1.050 1.080 3,487,100 3,732,805 1.0705 0.961 0.952 0.970 0.943 0.970 3,881,675 0.9616 2.88%
2011-11-11 0 1.040 1.030 1.050 1.020 1.060 2,565,000 2,663,850 1.0385 0.934 0.925 0.943 0.916 0.952 2,855,237 0.9330 1.96%
2011-11-10 0 1.020 1.010 1.040 1.010 1.060 11,737,100 12,138,663 1.0342 0.916 0.907 0.934 0.907 0.952 13,065,185 0.9291 -7.27%
2011-11-09 0 1.100 1.090 1.100 1.080 1.120 8,145,000 8,994,300 1.1043 0.988 0.979 0.988 0.970 1.006 9,066,629 0.9920 1.85%
2011-11-08 0 1.080 1.060 1.080 1.050 1.080 2,640,000 2,815,750 1.0666 0.970 0.952 0.970 0.943 0.970 2,938,723 0.9582 0.00%
2011-11-07 0 1.080 1.070 1.080 1.050 1.110 6,222,100 6,744,539 1.0840 0.970 0.961 0.970 0.943 0.997 6,926,147 0.9738 0.93%
2011-11-04 0 1.070 1.050 1.070 1.050 1.120 9,470,000 10,282,800 1.0858 0.961 0.943 0.961 0.943 1.006 10,541,556 0.9755 2.88%
2011-11-03 0 1.040 1.040 1.050 1.020 1.080 5,459,900 5,747,396 1.0527 0.934 0.934 0.943 0.916 0.970 6,077,702 0.9457 -1.89%
2011-11-02 0 1.060 1.040 1.060 0.980 1.060 7,240,000 7,494,600 1.0352 0.952 0.934 0.952 0.880 0.952 8,059,226 0.9299 1.92%
2011-11-01 0 1.040 1.030 1.040 1.000 1.120 12,825,000 13,552,200 1.0567 0.934 0.925 0.934 0.898 1.006 14,276,183 0.9493 -0.95%
2011-10-31 0 1.050 1.030 1.060 1.030 1.110 2,990,000 3,175,150 1.0619 0.943 0.925 0.952 0.925 0.997 3,328,327 0.9540 -4.55%
2011-10-28 0 1.100 1.090 1.100 1.100 1.160 6,560,000 7,414,050 1.1302 0.988 0.979 0.988 0.988 1.042 7,302,282 1.0153 -1.79%
2011-10-27 0 1.120 1.110 1.120 1.110 1.160 14,360,000 16,306,000 1.1355 1.006 0.997 1.006 0.997 1.042 15,984,873 1.0201 1.82%
2011-10-26 0 1.100 1.100 1.120 1.070 1.120 3,390,000 3,731,650 1.1008 0.988 0.988 1.006 0.961 1.006 3,773,588 0.9889 -1.79%
2011-10-25 0 1.120 1.120 1.130 1.100 1.170 6,125,000 6,933,500 1.1320 1.006 1.006 1.015 0.988 1.051 6,818,060 1.0169 -1.75%
2011-10-24 0 1.140 1.130 1.140 1.110 1.190 7,870,000 9,030,900 1.1475 1.024 1.015 1.024 0.997 1.069 8,760,512 1.0309 5.56%
2011-10-21 0 1.080 1.080 1.090 1.000 1.120 8,475,000 9,155,550 1.0803 0.970 0.970 0.979 0.898 1.006 9,433,969 0.9705 5.88%
2011-10-20 0 1.020 1.000 1.020 1.000 1.030 3,252,100 3,265,021 1.0040 0.916 0.898 0.916 0.898 0.925 3,620,084 0.9019 -1.92%
2011-10-19 0 1.040 1.030 1.040 1.020 1.080 5,680,003 5,937,703 1.0454 0.934 0.925 0.934 0.916 0.970 6,322,711 0.9391 1.96%
2011-10-18 0 1.020 1.010 1.020 1.000 1.180 8,900,000 9,373,950 1.0533 0.916 0.907 0.916 0.898 1.060 9,907,059 0.9462 -12.07%
2011-10-17 0 1.160 1.150 1.160 1.130 1.200 11,515,000 13,455,400 1.1685 1.042 1.033 1.042 1.015 1.078 12,817,953 1.0497 8.41%
2011-10-14 0 1.070 1.050 1.060 1.020 1.100 7,318,208 7,733,946 1.0568 0.961 0.943 0.952 0.916 0.988 8,146,283 0.9494 -3.60%
2011-10-13 0 1.110 1.110 1.120 0.980 1.130 12,585,000 13,244,800 1.0524 0.997 0.997 1.006 0.880 1.015 14,009,027 0.9454 9.90%
2011-10-12 0 1.010 1.000 1.020 0.950 1.030 8,640,001 8,631,001 0.9990 0.907 0.898 0.916 0.853 0.925 9,617,640 0.8974 5.21%
2011-10-11 0 0.960 0.950 0.970 0.880 1.050 23,930,000 23,455,500 0.9802 0.862 0.853 0.871 0.791 0.943 26,637,744 0.8805 12.94%
2011-10-10 0 0.850 0.850 0.860 0.650 0.860 14,278,200 11,056,543 0.7744 0.764 0.764 0.773 0.584 0.773 15,893,817 0.6957 28.79%
2011-10-07 0 0.660 0.650 0.660 0.640 0.690 4,425,750 2,968,407 0.6707 0.593 0.584 0.593 0.575 0.620 4,926,536 0.6025 3.13%
2011-10-06 0 0.640 0.630 0.650 0.620 0.690 7,965,867 5,139,354 0.6452 0.575 0.566 0.584 0.557 0.620 8,867,226 0.5796 3.23%
2011-10-04 0 0.620 0.620 0.640 0.610 0.660 2,545,000 1,635,250 0.6425 0.557 0.557 0.575 0.548 0.593 2,832,974 0.5772 -6.06%
2011-10-03 0 0.660 0.640 0.660 0.620 0.690 2,975,000 1,921,250 0.6458 0.593 0.575 0.593 0.557 0.620 3,311,629 0.5802 -7.04%
2011-09-30 0 0.710 0.710 0.720 0.680 0.720 3,425,000 2,395,400 0.6994 0.638 0.638 0.647 0.611 0.647 3,812,548 0.6283 0.00%
2011-09-28 0 0.710 0.700 0.710 0.690 0.760 6,260,000 4,540,100 0.7253 0.638 0.629 0.638 0.620 0.683 6,968,336 0.6515 -1.39%
2011-09-27 0 0.720 0.710 0.720 0.620 0.740 10,617,850 7,222,181 0.6802 0.647 0.638 0.647 0.557 0.665 11,819,288 0.6111 22.03%
2011-09-26 0 0.590 0.570 0.590 0.560 0.740 13,220,634 8,416,074 0.6366 0.530 0.512 0.530 0.503 0.665 14,716,584 0.5719 -21.33%
2011-09-23 0 0.750 0.720 0.750 0.700 0.760 8,260,000 6,041,600 0.7314 0.674 0.647 0.674 0.629 0.683 9,194,641 0.6571 -2.60%
2011-09-22 0 0.770 0.760 0.780 0.750 0.890 6,975,000 5,725,450 0.8209 0.692 0.683 0.701 0.674 0.800 7,764,240 0.7374 -14.44%
2011-09-21 0 0.900 0.880 0.900 0.880 0.930 3,527,100 3,187,614 0.9037 0.809 0.791 0.809 0.791 0.835 3,926,201 0.8119 0.00%
2011-09-20 0 0.900 0.900 0.910 0.850 0.930 10,845,000 9,746,700 0.8987 0.809 0.809 0.817 0.764 0.835 12,072,141 0.8074 3.45%
2011-09-19 0 0.870 0.860 0.880 0.790 0.890 9,480,000 7,905,450 0.8339 0.782 0.773 0.791 0.710 0.800 10,552,688 0.7491 1.16%
2011-09-16 0 0.860 0.840 0.860 0.830 0.980 13,370,000 11,934,650 0.8926 0.773 0.755 0.773 0.746 0.880 14,882,852 0.8019 -12.24%
2011-09-15 0 0.980 0.970 0.980 0.960 1.050 5,975,000 5,949,300 0.9957 0.880 0.871 0.880 0.862 0.943 6,651,087 0.8945 -3.92%
2011-09-14 0 1.020 1.020 1.030 0.970 1.100 9,100,000 9,177,050 1.0085 0.916 0.916 0.925 0.871 0.988 10,129,690 0.9060 -5.56%
2011-09-12 0 1.080 1.070 1.090 1.060 1.120 3,225,000 3,469,250 1.0757 0.970 0.961 0.979 0.952 1.006 3,589,917 0.9664 -5.26%
2011-09-09 0 1.140 1.130 1.140 1.120 1.160 6,150,000 7,006,750 1.1393 1.024 1.015 1.024 1.006 1.042 6,845,889 1.0235 -1.72%
2011-09-08 0 1.160 1.150 1.160 1.060 1.180 5,225,000 5,913,450 1.1318 1.042 1.033 1.042 0.952 1.060 5,816,223 1.0167 6.42%
2011-09-07 0 1.090 1.080 1.090 1.050 1.100 4,205,000 4,513,500 1.0734 0.979 0.970 0.979 0.943 0.988 4,680,807 0.9643 0.00%
2011-09-06 0 1.090 1.090 1.100 1.050 1.110 5,635,000 6,076,450 1.0783 0.979 0.979 0.988 0.943 0.997 6,272,615 0.9687 -0.91%
2011-09-05 0 1.100 1.110 1.120 1.070 1.120 7,390,000 8,097,000 1.0957 0.988 0.997 1.006 0.961 1.006 8,226,198 0.9843 -4.35%
2011-09-02 0 1.150 1.140 1.150 1.130 1.170 2,715,000 3,078,450 1.1339 1.033 1.024 1.033 1.015 1.051 3,022,210 1.0186 -1.71%
2011-09-01 0 1.170 1.160 1.170 1.150 1.200 9,395,000 11,043,900 1.1755 1.051 1.042 1.051 1.033 1.078 10,458,070 1.0560 0.00%
2011-08-31 0 1.170 1.160 1.180 1.170 1.210 3,065,000 3,645,200 1.1893 1.051 1.042 1.060 1.051 1.087 3,411,813 1.0684 -0.85%
2011-08-30 0 1.180 1.180 1.190 1.170 1.230 6,167,100 7,344,073 1.1908 1.060 1.060 1.069 1.051 1.105 6,864,924 1.0698 1.72%
2011-08-29 0 1.160 1.150 1.160 1.150 1.180 1,355,000 1,580,250 1.1662 1.042 1.033 1.042 1.033 1.060 1,508,322 1.0477 0.00%
2011-08-26 0 1.160 1.160 1.170 1.130 1.210 5,275,000 6,197,950 1.1750 1.042 1.042 1.051 1.015 1.087 5,871,881 1.0555 1.75%
2011-08-25 0 1.140 1.140 1.150 1.120 1.170 5,625,000 6,416,500 1.1407 1.024 1.024 1.033 1.006 1.051 6,261,484 1.0248 1.79%
2011-08-24 0 1.120 1.120 1.130 1.120 1.200 6,372,100 7,331,210 1.1505 1.006 1.006 1.015 1.006 1.078 7,093,120 1.0336 -3.45%
2011-08-23 0 1.160 1.160 1.170 1.140 1.200 9,792,100 11,392,673 1.1635 1.042 1.042 1.051 1.024 1.078 10,900,103 1.0452 -0.85%
2011-08-22 0 1.170 1.170 1.180 1.150 1.310 12,735,000 15,391,900 1.2086 1.051 1.051 1.060 1.033 1.177 14,176,000 1.0858 -8.59%
2011-08-19 0 1.280 1.270 1.280 1.210 1.360 10,697,100 14,018,967 1.3105 1.150 1.141 1.150 1.087 1.222 11,907,506 1.1773 0.79%
2011-08-18 0 1.270 1.260 1.270 1.270 1.370 13,652,333 18,070,062 1.3236 1.141 1.132 1.141 1.141 1.231 15,197,131 1.1890 -5.93%
2011-08-17 0 1.350 1.340 1.350 1.250 1.360 20,705,000 27,302,000 1.3186 1.213 1.204 1.213 1.123 1.222 23,047,827 1.1846 7.14%
2011-08-16 0 1.260 1.260 1.270 1.260 1.290 6,455,000 8,203,250 1.2708 1.132 1.132 1.141 1.132 1.159 7,185,401 1.1417 -0.79%
2011-08-15 0 1.270 1.260 1.280 1.220 1.280 10,641,792 13,371,600 1.2565 1.141 1.132 1.150 1.096 1.150 11,845,940 1.1288 4.96%
2011-08-12 0 1.210 1.210 1.220 1.200 1.280 7,275,000 9,014,400 1.2391 1.087 1.087 1.096 1.078 1.150 8,098,186 1.1131 0.00%
2011-08-11 0 1.210 1.200 1.210 1.140 1.220 7,810,000 9,250,800 1.1845 1.087 1.078 1.087 1.024 1.096 8,693,723 1.0641 1.68%
2011-08-10 0 1.190 1.190 1.200 1.140 1.240 12,295,000 14,740,500 1.1989 1.069 1.069 1.078 1.024 1.114 13,686,213 1.0770 2.59%
2011-08-09 0 1.160 1.160 1.170 0.960 1.170 18,660,000 20,548,850 1.1012 1.042 1.042 1.051 0.862 1.051 20,771,429 0.9893 4.50%
2011-08-08 0 1.110 1.110 1.120 1.050 1.130 15,635,000 16,957,250 1.0846 0.997 0.997 1.006 0.943 1.015 17,404,143 0.9743 -4.31%
2011-08-05 0 1.160 1.150 1.160 1.050 1.170 20,340,000 22,873,000 1.1245 1.042 1.033 1.042 0.943 1.051 22,641,526 1.0102 -6.45%
2011-08-04 0 1.240 1.240 1.250 1.210 1.260 4,970,000 6,138,150 1.2350 1.114 1.114 1.123 1.087 1.132 5,532,369 1.1095 2.48%
2011-08-03 0 1.210 1.200 1.230 1.200 1.250 8,515,000 10,367,700 1.2176 1.087 1.078 1.105 1.078 1.123 9,478,495 1.0938 -3.97%
2011-08-02 0 1.260 1.260 1.280 1.260 1.330 6,975,000 9,001,900 1.2906 1.132 1.132 1.150 1.132 1.195 7,764,240 1.1594 -5.26%
2011-08-01 0 1.330 1.320 1.330 1.250 1.350 11,386,300 15,113,479 1.3273 1.195 1.186 1.195 1.123 1.213 12,674,691 1.1924 6.40%
2011-07-29 0 1.250 1.240 1.260 1.200 1.260 4,505,000 5,535,300 1.2287 1.123 1.114 1.132 1.078 1.132 5,014,753 1.1038 0.81%
2011-07-28 0 1.240 1.230 1.240 1.230 1.270 4,175,000 5,202,800 1.2462 1.114 1.105 1.114 1.105 1.141 4,647,413 1.1195 -2.36%
2011-07-27 0 1.270 1.270 1.280 1.270 1.300 4,095,000 5,258,000 1.2840 1.141 1.141 1.150 1.141 1.168 4,558,360 1.1535 -3.05%
2011-07-26 0 1.310 1.310 1.320 1.290 1.340 9,210,000 12,172,200 1.3216 1.177 1.177 1.186 1.159 1.204 10,252,136 1.1873 2.34%
2011-07-25 0 1.280 1.280 1.290 1.170 1.310 17,260,000 21,800,250 1.2631 1.150 1.150 1.159 1.051 1.177 19,213,016 1.1347 6.67%
2011-07-22 0 1.200 1.200 1.210 1.180 1.220 7,020,000 8,438,450 1.2021 1.078 1.078 1.087 1.060 1.096 7,814,332 1.0799 0.00%
2011-07-21 0 1.200 1.190 1.200 1.180 1.210 3,270,000 3,913,150 1.1967 1.078 1.069 1.078 1.060 1.087 3,640,009 1.0750 -0.83%
2011-07-20 0 1.210 1.210 1.220 1.200 1.250 3,670,000 4,484,350 1.2219 1.087 1.087 1.096 1.078 1.123 4,085,270 1.0977 -0.82%
2011-07-19 0 1.220 1.210 1.220 1.180 1.260 6,980,000 8,464,900 1.2127 1.096 1.087 1.096 1.060 1.132 7,769,806 1.0895 0.00%
2011-07-18 0 1.220 1.220 1.230 1.210 1.270 8,220,000 10,179,900 1.2384 1.096 1.096 1.105 1.087 1.141 9,150,115 1.1125 -3.94%
2011-07-15 0 1.270 1.270 1.280 1.260 1.320 8,425,000 10,872,700 1.2905 1.141 1.141 1.150 1.132 1.186 9,378,312 1.1593 -0.78%
2011-07-14 0 1.280 1.270 1.290 1.270 1.330 10,240,000 13,183,300 1.2874 1.150 1.141 1.159 1.141 1.195 11,398,684 1.1566 -2.29%
2011-07-13 0 1.310 1.310 1.320 1.280 1.330 7,260,000 9,498,850 1.3084 1.177 1.177 1.186 1.150 1.195 8,081,489 1.1754 3.15%
2011-07-12 0 1.270 1.270 1.280 1.270 1.350 11,687,950 15,301,685 1.3092 1.141 1.141 1.150 1.141 1.213 13,010,473 1.1761 -7.30%
2011-07-11 0 1.370 1.370 1.380 1.300 1.370 11,505,000 15,568,100 1.3532 1.231 1.231 1.240 1.168 1.231 12,806,822 1.2156 3.01%
2011-07-08 0 1.330 1.320 1.330 1.320 1.420 11,595,000 15,719,700 1.3557 1.195 1.186 1.195 1.186 1.276 12,907,006 1.2179 -5.00%
2011-07-07 0 1.400 1.390 1.400 1.250 1.410 37,970,000 50,863,400 1.3396 1.258 1.249 1.258 1.123 1.267 42,266,408 1.2034 7.69%
2011-07-06 0 1.300 1.280 1.290 1.280 1.440 22,760,000 30,905,650 1.3579 1.168 1.150 1.159 1.150 1.294 25,335,356 1.2199 -8.45%
2011-07-05 0 1.420 1.410 1.430 1.410 1.470 8,450,000 12,128,150 1.4353 1.276 1.267 1.285 1.267 1.321 9,406,140 1.2894 -1.39%
2011-07-04 0 1.440 1.430 1.440 1.400 1.500 23,730,000 34,370,550 1.4484 1.294 1.285 1.294 1.258 1.348 26,415,114 1.3012 2.86%
2011-06-30 0 1.400 1.390 1.400 1.380 1.430 8,970,000 12,605,350 1.4053 1.258 1.249 1.258 1.240 1.285 9,984,980 1.2624 0.72%
2011-06-29 0 1.390 1.380 1.390 1.360 1.430 9,540,000 13,261,000 1.3900 1.249 1.240 1.249 1.222 1.285 10,619,477 1.2487 1.46%
2011-06-28 0 1.370 1.360 1.370 1.340 1.480 17,160,000 24,031,200 1.4004 1.231 1.222 1.231 1.204 1.330 19,101,700 1.2581 -6.16%
2011-06-27 0 1.460 1.450 1.460 1.410 1.510 27,030,000 40,031,050 1.4810 1.312 1.303 1.312 1.267 1.357 30,088,518 1.3304 1.39%
2011-06-24 0 1.440 1.440 1.450 1.370 1.470 37,035,000 52,834,100 1.4266 1.294 1.294 1.303 1.231 1.321 41,225,610 1.2816 0.00%
2011-06-23 0 1.440 1.440 1.450 1.190 1.450 53,830,000 70,813,700 1.3155 1.294 1.294 1.303 1.069 1.303 59,921,010 1.1818 20.00%
2011-06-22 0 1.200 1.190 1.210 1.150 1.260 20,920,000 25,409,850 1.2146 1.078 1.069 1.087 1.033 1.132 23,287,155 1.0912 1.69%
2011-06-21 0 1.180 1.170 1.180 1.140 1.210 10,285,000 12,027,750 1.1694 1.060 1.051 1.060 1.024 1.087 11,448,776 1.0506 0.00%
2011-06-20 0 1.180 1.170 1.180 1.130 1.230 10,705,000 12,540,900 1.1715 1.060 1.051 1.060 1.015 1.105 11,916,300 1.0524 0.85%
2011-06-17 0 1.170 1.180 1.190 1.170 1.230 11,353,500 13,575,260 1.1957 1.051 1.060 1.069 1.051 1.105 12,638,179 1.0741 -3.31%
2011-06-16 0 1.210 1.200 1.210 1.190 1.280 16,130,000 19,670,950 1.2195 1.087 1.078 1.087 1.069 1.150 17,955,153 1.0956 -2.42%
2011-06-15 0 1.240 1.240 1.250 1.230 1.310 13,620,000 17,367,250 1.2751 1.114 1.114 1.123 1.105 1.177 15,161,140 1.1455 0.00%
2011-06-14 0 1.240 1.240 1.250 1.210 1.300 13,760,000 17,394,900 1.2642 1.114 1.114 1.123 1.087 1.168 15,316,981 1.1357 -0.80%
2011-06-13 0 1.250 1.250 1.260 1.150 1.260 18,200,000 21,969,650 1.2071 1.123 1.123 1.132 1.033 1.132 20,259,379 1.0844 -0.79%
2011-06-10 0 1.260 1.260 1.270 1.250 1.330 11,195,000 14,400,700 1.2864 1.132 1.132 1.141 1.123 1.195 12,461,745 1.1556 -2.33%
2011-06-09 0 1.290 1.280 1.290 1.260 1.400 20,045,000 26,288,700 1.3115 1.159 1.150 1.159 1.132 1.258 22,313,146 1.1782 -5.84%
2011-06-08 0 1.370 1.370 1.380 1.360 1.450 15,595,000 21,769,450 1.3959 1.231 1.231 1.240 1.222 1.303 17,359,616 1.2540 -3.52%
2011-06-07 0 1.420 1.420 1.430 1.350 1.460 30,695,000 43,357,250 1.4125 1.276 1.276 1.285 1.213 1.312 34,168,222 1.2689 4.41%
2011-06-03 0 1.360 1.350 1.360 1.330 1.510 63,363,000 90,107,610 1.4221 1.222 1.213 1.222 1.195 1.357 70,532,695 1.2775 0.74%
2011-06-02 0 1.350 1.340 1.350 1.200 1.350 37,355,000 49,007,200 1.3119 1.213 1.204 1.213 1.078 1.213 41,581,819 1.1786 8.00%
2011-06-01 0 1.250 1.240 1.250 1.100 1.260 38,500,000 46,962,650 1.2198 1.123 1.114 1.123 0.988 1.132 42,856,379 1.0958 6.84%
2011-05-31 0 1.170 1.160 1.170 1.150 1.300 59,610,466 71,295,171 1.1960 1.051 1.042 1.051 1.033 1.168 66,355,551 1.0744 -9.30%
2011-05-30 0 1.290 1.270 1.280 1.250 1.430 44,035,000 58,079,350 1.3189 1.159 1.141 1.150 1.123 1.285 49,017,679 1.1849 -6.52%
2011-05-27 0 1.380 1.370 1.390 1.370 1.460 25,565,000 36,141,950 1.4137 1.240 1.231 1.249 1.231 1.312 28,457,749 1.2700 0.73%
2011-05-26 0 1.370 1.370 1.400 1.290 1.520 54,710,000 75,986,150 1.3889 1.231 1.231 1.258 1.159 1.365 60,900,584 1.2477 -4.86%
2011-05-25 0 1.440 1.430 1.450 1.430 1.640 44,700,000 68,047,300 1.5223 1.294 1.285 1.303 1.285 1.473 49,757,926 1.3676 -10.00%
2011-05-24 0 1.600 1.600 1.610 1.560 1.690 62,265,010 101,900,016 1.6366 1.437 1.437 1.446 1.401 1.518 69,310,464 1.4702 3.23%
2011-05-23 0 1.550 1.540 1.550 1.480 1.580 23,635,000 36,352,500 1.5381 1.392 1.383 1.392 1.330 1.419 26,309,364 1.3817 1.31%
2011-05-20 0 1.530 1.530 1.540 1.490 1.670 67,247,500 106,097,825 1.5777 1.374 1.374 1.383 1.339 1.500 74,856,737 1.4173 -4.38%
2011-05-19 0 1.600 1.600 1.610 1.470 1.620 81,102,500 126,160,275 1.5556 1.437 1.437 1.446 1.321 1.455 90,279,467 1.3974 5.26%
2011-05-18 0 1.520 1.520 1.530 1.320 1.530 108,446,251 159,051,809 1.4666 1.365 1.365 1.374 1.186 1.374 120,717,238 1.3176 13.43%
2011-05-17 0 1.340 1.330 1.340 1.260 1.370 45,895,000 60,973,400 1.3285 1.204 1.195 1.204 1.132 1.231 51,088,143 1.1935 3.08%
2011-05-16 0 1.300 1.300 1.310 1.300 1.410 50,970,000 68,688,750 1.3476 1.168 1.168 1.177 1.168 1.267 56,737,393 1.2106 -2.99%
2011-05-13 0 1.340 1.330 1.340 1.220 1.360 63,610,000 83,366,300 1.3106 1.204 1.195 1.204 1.096 1.222 70,807,644 1.1774 7.20%
2011-05-12 0 1.250 1.240 1.260 1.210 1.420 105,461,000 140,761,490 1.3347 1.123 1.114 1.132 1.087 1.276 117,394,197 1.1990 -2.34%
2011-05-11 0 1.280 1.280 1.290 1.160 1.340 139,604,000 178,039,460 1.2753 1.150 1.150 1.159 1.042 1.204 155,400,570 1.1457 10.34%
2011-05-09 0 1.160 1.150 1.170 1.090 1.260 179,487,333 212,480,552 1.1838 1.042 1.033 1.051 0.979 1.132 199,796,810 1.0635 6.42%
2011-05-06 0 1.090 1.100 1.110 0.900 1.110 146,561,333 150,364,743 1.0260 0.979 0.988 0.997 0.809 0.997 163,145,144 0.9217 17.20%
2011-05-05 0 0.930 0.920 0.930 0.880 0.960 36,455,000 34,133,150 0.9363 0.835 0.826 0.835 0.791 0.862 40,579,982 0.8411 4.49%
2011-05-04 0 0.890 0.890 0.900 0.840 0.900 29,220,000 25,278,100 0.8651 0.800 0.800 0.809 0.755 0.809 32,526,322 0.7772 1.14%
2011-05-03 0 0.880 0.880 0.890 0.870 0.930 20,166,333 18,102,396 0.8977 0.791 0.791 0.800 0.782 0.835 22,448,208 0.8064 -4.35%
2011-04-29 0 0.920 0.920 0.930 0.920 0.990 33,390,000 31,490,250 0.9431 0.826 0.826 0.835 0.826 0.889 37,168,169 0.8472 -4.17%
2011-04-28 0 0.960 0.960 0.970 0.910 1.000 65,900,200 63,784,480 0.9679 0.862 0.862 0.871 0.817 0.898 73,356,986 0.8695 4.35%
2011-04-27 0 0.920 0.910 0.920 0.870 0.980 84,745,000 79,623,150 0.9396 0.826 0.817 0.826 0.782 0.880 94,334,126 0.8441 5.75%
2011-04-26 0 0.870 0.860 0.870 0.840 0.910 39,120,000 34,082,500 0.8712 0.782 0.773 0.782 0.755 0.817 43,546,534 0.7827 -5.43%
2011-04-21 0 0.920 0.910 0.920 0.870 1.000 138,015,363 128,967,826 0.9344 0.826 0.817 0.826 0.782 0.898 153,632,175 0.8395 1.10%
2011-04-20 0 0.910 0.900 0.910 0.680 0.960 171,340,000 147,206,100 0.8591 0.817 0.809 0.817 0.611 0.862 190,727,584 0.7718 33.82%
2011-04-19 0 0.680 0.680 0.690 0.660 0.720 32,615,600 22,546,728 0.6913 0.611 0.611 0.620 0.593 0.647 36,306,143 0.6210 -6.85%
2011-04-18 0 0.730 0.730 0.740 0.730 0.800 25,840,000 19,886,700 0.7696 0.656 0.656 0.665 0.656 0.719 28,763,866 0.6914 -9.88%
2011-04-15 0 0.810 0.800 0.810 0.800 0.830 13,395,000 10,849,500 0.8100 0.728 0.719 0.728 0.719 0.746 14,910,680 0.7276 -1.22%
2011-04-14 0 0.820 0.810 0.820 0.770 0.840 43,820,000 35,982,050 0.8211 0.737 0.728 0.737 0.692 0.755 48,778,352 0.7377 5.13%
2011-04-13 0 0.780 0.780 0.790 0.770 0.820 21,721,780 17,132,785 0.7887 0.701 0.701 0.710 0.692 0.737 24,179,658 0.7086 -2.50%
2011-04-12 0 0.800 0.800 0.810 0.790 0.850 24,150,000 19,714,800 0.8163 0.719 0.719 0.728 0.710 0.764 26,882,638 0.7334 -3.61%
2011-04-11 0 0.830 0.820 0.830 0.770 0.850 71,855,524 58,853,787 0.8191 0.746 0.737 0.746 0.692 0.764 79,986,171 0.7358 5.06%
2011-04-08 0 0.790 0.790 0.800 0.780 0.870 76,170,000 62,548,050 0.8212 0.710 0.710 0.719 0.701 0.782 84,788,842 0.7377 -3.66%
2011-04-07 0 0.820 0.810 0.820 0.800 0.950 105,130,133 91,668,661 0.8720 0.737 0.728 0.737 0.719 0.853 117,025,892 0.7833 -10.87%
2011-04-06 0 0.920 0.920 0.930 0.890 1.080 101,433,888 99,953,126 0.9854 0.826 0.826 0.835 0.800 0.970 112,911,407 0.8852 -6.12%
2011-04-04 0 0.980 0.970 0.980 0.840 1.110 343,818,472 344,078,262 1.0008 0.880 0.871 0.880 0.755 0.997 382,722,462 0.8990 8.89%
2011-04-01 0 0.900 0.900 0.910 0.590 1.050 554,014,376 439,121,992 0.7926 0.809 0.809 0.817 0.530 0.943 616,702,601 0.7120 150.00%
2011-03-31 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 0.323 - - - - 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 0.323 0.314 0.323 0.278 0.328 85,928,403 0.3136 20.00%
2011-03-03 0 0.300 0.295 0.300 0.270 0.300 49,025,000 14,064,325 0.2869 0.270 0.265 0.270 0.243 0.270 54,572,311 0.2577 11.11%
2011-03-02 0 0.270 0.260 0.270 0.260 0.270 11,195,000 2,937,150 0.2624 0.243 0.234 0.243 0.234 0.243 12,461,745 0.2357 1.89%
2011-03-01 0 0.265 0.260 0.265 0.260 0.270 7,325,000 1,939,675 0.2648 0.238 0.234 0.238 0.234 0.243 8,153,844 0.2379 1.92%
2011-02-28 0 0.260 0.260 0.265 0.255 0.270 41,490,000 10,857,250 0.2617 0.234 0.234 0.238 0.229 0.243 46,184,706 0.2351 1.96%
2011-02-25 0 0.255 0.249 0.255 0.238 0.255 4,397,000 1,076,391 0.2448 0.229 0.224 0.229 0.214 0.229 4,894,532 0.2199 7.14%
2011-02-24 0 0.238 0.235 0.238 0.233 0.241 5,295,000 1,257,675 0.2375 0.214 0.211 0.214 0.209 0.217 5,894,144 0.2134 -0.83%
2011-02-23 0 0.240 0.235 0.241 0.234 0.240 300,000 70,910 0.2364 0.216 0.211 0.217 0.210 0.216 333,946 0.2123 -0.41%
2011-02-22 0 0.241 0.237 0.242 0.233 0.247 1,860,000 445,255 0.2394 0.217 0.213 0.217 0.209 0.222 2,070,464 0.2151 -1.63%
2011-02-21 0 0.245 0.241 0.247 0.241 0.248 455,000 110,340 0.2425 0.220 0.217 0.222 0.217 0.223 506,484 0.2179 -1.21%
2011-02-18 0 0.248 0.245 0.248 0.243 0.248 1,420,000 347,605 0.2448 0.223 0.220 0.223 0.218 0.223 1,580,677 0.2199 -0.80%
2011-02-17 0 0.250 0.247 0.250 0.242 0.250 213,000 52,577 0.2468 0.225 0.222 0.225 0.217 0.225 237,102 0.2217 0.00%
2011-02-16 0 0.250 0.245 0.250 0.245 0.250 1,445,000 357,610 0.2475 0.225 0.220 0.225 0.220 0.225 1,608,506 0.2223 -1.96%
2011-02-15 0 0.255 0.247 0.255 0.250 0.255 1,555,000 389,825 0.2507 0.229 0.222 0.229 0.225 0.229 1,730,952 0.2252 2.00%
2011-02-14 0 0.250 0.250 0.255 0.245 0.250 1,745,000 432,390 0.2478 0.225 0.225 0.229 0.220 0.225 1,942,451 0.2226 -1.96%
2011-02-11 0 0.255 0.248 0.255 0.247 0.255 2,830,000 704,945 0.2491 0.229 0.223 0.229 0.222 0.229 3,150,222 0.2238 3.24%
2011-02-10 0 0.247 0.242 0.247 0.241 0.255 2,595,000 644,295 0.2483 0.222 0.217 0.222 0.217 0.229 2,888,631 0.2230 -0.80%
2011-02-09 0 0.249 0.249 0.255 0.249 0.265 4,940,000 1,246,470 0.2523 0.224 0.224 0.229 0.224 0.238 5,498,974 0.2267 -6.04%
2011-02-08 0 0.265 0.255 0.265 0.255 0.265 5,245,000 1,366,500 0.2605 0.238 0.229 0.238 0.229 0.238 5,838,486 0.2341 1.92%
2011-02-07 0 0.260 0.255 0.260 0.250 0.275 16,855,000 4,450,525 0.2640 0.234 0.229 0.234 0.225 0.247 18,762,189 0.2372 4.00%
2011-02-02 0 0.250 0.249 0.250 0.245 0.250 2,295,000 566,550 0.2469 0.225 0.224 0.225 0.220 0.225 2,554,685 0.2218 2.04%
2011-02-01 0 0.245 0.245 0.248 0.228 0.245 1,285,000 304,725 0.2371 0.220 0.220 0.223 0.205 0.220 1,430,401 0.2130 4.70%
2011-01-31 0 0.234 0.229 0.234 0.229 0.234 1,260,000 289,910 0.2301 0.210 0.206 0.210 0.206 0.210 1,402,572 0.2067 1.74%
2011-01-28 0 0.230 0.228 0.230 0.225 0.231 1,200,000 276,175 0.2301 0.207 0.205 0.207 0.202 0.208 1,335,783 0.2068 -0.43%
2011-01-27 0 0.231 0.231 0.232 0.227 0.233 1,310,000 302,925 0.2312 0.208 0.208 0.208 0.204 0.209 1,458,230 0.2077 0.43%
2011-01-26 0 0.230 0.227 0.230 0.225 0.232 5,325,000 1,213,050 0.2278 0.207 0.204 0.207 0.202 0.208 5,927,538 0.2046 -0.86%
2011-01-25 0 0.232 0.232 0.235 0.227 0.235 605,000 140,165 0.2317 0.208 0.208 0.211 0.204 0.211 673,457 0.2081 -2.52%
2011-01-24 0 0.238 0.231 0.239 0.225 0.238 2,865,000 660,355 0.2305 0.214 0.208 0.215 0.202 0.214 3,189,182 0.2071 0.85%
2011-01-21 0 0.236 0.236 0.240 0.234 0.240 650,000 154,030 0.2370 0.212 0.212 0.216 0.210 0.216 723,549 0.2129 0.85%
2011-01-20 0 0.234 0.234 0.235 0.230 0.240 1,195,000 279,735 0.2341 0.210 0.210 0.211 0.207 0.216 1,330,217 0.2103 -3.31%
2011-01-19 0 0.242 0.242 0.245 0.237 0.242 1,330,000 318,070 0.2392 0.217 0.217 0.220 0.213 0.217 1,480,493 0.2148 0.83%
2011-01-18 0 0.240 0.238 0.240 0.237 0.241 1,130,000 270,645 0.2395 0.216 0.214 0.216 0.213 0.217 1,257,863 0.2152 -2.44%
2011-01-17 0 0.246 0.241 0.247 0.241 0.255 1,260,000 312,925 0.2484 0.221 0.217 0.222 0.217 0.229 1,402,572 0.2231 -0.81%
2011-01-14 0 0.248 0.247 0.250 0.247 0.248 1,855,000 459,045 0.2475 0.223 0.222 0.225 0.222 0.223 2,064,898 0.2223 0.00%
2011-01-13 0 0.248 0.248 0.255 0.247 0.248 3,250,000 804,230 0.2475 0.223 0.223 0.229 0.222 0.223 3,617,746 0.2223 -0.80%
2011-01-12 0 0.250 0.250 0.255 0.247 0.260 7,370,000 1,843,745 0.2502 0.225 0.225 0.229 0.222 0.234 8,203,935 0.2247 1.63%
2011-01-11 0 0.246 0.246 0.247 0.242 0.247 4,520,000 1,109,060 0.2454 0.221 0.221 0.222 0.217 0.222 5,031,450 0.2204 0.41%
2011-01-10 0 0.245 0.245 0.248 0.243 0.247 4,270,000 1,045,550 0.2449 0.220 0.220 0.223 0.218 0.222 4,753,162 0.2200 1.24%
2011-01-07 0 0.242 0.242 0.243 0.238 0.242 2,050,000 492,945 0.2405 0.217 0.217 0.218 0.214 0.217 2,281,963 0.2160 0.83%
2011-01-06 0 0.240 0.241 0.243 0.238 0.242 3,400,000 813,030 0.2391 0.216 0.217 0.218 0.214 0.217 3,784,719 0.2148 0.00%
2011-01-05 0 0.240 0.238 0.240 0.231 0.240 3,355,000 799,585 0.2383 0.216 0.214 0.216 0.208 0.216 3,734,627 0.2141 2.13%
2011-01-04 0 0.235 0.235 0.238 0.230 0.238 1,375,000 320,070 0.2328 0.211 0.211 0.214 0.207 0.214 1,530,585 0.2091 2.62%
2011-01-03 0 0.229 0.229 0.234 0.229 0.235 1,245,000 287,220 0.2307 0.206 0.206 0.210 0.206 0.211 1,385,875 0.2072 -0.43%
2010-12-31 0 0.230 0.230 0.234 0.227 0.234 200,000 45,640 0.2282 0.207 0.207 0.210 0.204 0.210 222,631 0.2050 1.77%
2010-12-30 0 0.226 0.227 0.228 0.226 0.229 2,145,000 485,540 0.2264 0.203 0.204 0.205 0.203 0.206 2,387,713 0.2033 0.44%
2010-12-29 0 0.225 0.225 0.227 0.222 0.230 350,000 78,920 0.2255 0.202 0.202 0.204 0.199 0.207 389,603 0.2026 -0.88%
2010-12-28 0 0.227 0.226 0.228 0.223 0.234 4,855,000 1,099,940 0.2266 0.204 0.203 0.205 0.200 0.210 5,404,356 0.2035 -2.58%
2010-12-24 0 0.233 0.230 0.235 0.229 0.234 290,000 67,030 0.2311 0.209 0.207 0.211 0.206 0.210 322,814 0.2076 -0.43%
2010-12-23 0 0.234 0.230 0.236 0.228 0.234 2,675,000 618,915 0.2314 0.210 0.207 0.212 0.205 0.210 2,977,683 0.2079 -1.27%
2010-12-22 0 0.237 0.230 0.238 0.229 0.240 3,135,000 726,765 0.2318 0.213 0.207 0.214 0.206 0.216 3,489,734 0.2083 0.00%
2010-12-21 0 0.237 0.237 0.240 0.237 0.240 2,010,000 477,570 0.2376 0.213 0.213 0.216 0.213 0.216 2,237,437 0.2134 -0.84%
2010-12-20 0 0.239 0.238 0.239 0.234 0.247 3,370,000 814,300 0.2416 0.215 0.214 0.215 0.210 0.222 3,751,325 0.2171 1.70%
2010-12-17 0 0.235 0.234 0.235 0.232 0.243 2,795,000 658,270 0.2355 0.211 0.210 0.211 0.208 0.218 3,111,262 0.2116 -2.08%
2010-12-16 0 0.240 0.240 0.245 0.240 0.250 9,155,000 2,227,750 0.2433 0.216 0.216 0.220 0.216 0.225 10,190,913 0.2186 -4.00%
2010-12-15 0 0.250 0.250 0.255 0.245 0.265 17,585,000 4,516,430 0.2568 0.225 0.225 0.229 0.220 0.238 19,574,790 0.2307 -5.66%
2010-12-14 0 0.265 0.260 0.265 0.243 0.265 65,245,000 16,658,715 0.2553 0.238 0.234 0.238 0.218 0.238 72,627,648 0.2294 19.37%
2010-12-13 0 0.222 0.222 0.227 0.222 0.228 540,000 120,640 0.2234 0.199 0.199 0.204 0.199 0.205 601,102 0.2007 -3.48%
2010-12-10 0 0.230 0.225 0.230 0.222 0.230 1,145,000 259,420 0.2266 0.207 0.202 0.207 0.199 0.207 1,274,560 0.2035 1.77%
2010-12-09 0 0.226 0.223 0.226 0.226 0.227 270,000 61,080 0.2262 0.203 0.200 0.203 0.203 0.204 300,551 0.2032 0.00%
2010-12-08 0 0.226 0.224 0.226 0.221 0.227 1,360,000 303,880 0.2234 0.203 0.201 0.203 0.199 0.204 1,513,888 0.2007 1.35%
2010-12-07 0 0.223 0.223 0.226 0.221 0.226 5,445,000 1,210,005 0.2222 0.200 0.200 0.203 0.199 0.203 6,061,116 0.1996 -1.33%
2010-12-06 0 0.226 0.226 0.228 0.226 0.235 6,605,000 1,514,920 0.2294 0.203 0.203 0.205 0.203 0.211 7,352,374 0.2060 -3.00%
2010-12-03 0 0.233 0.232 0.234 0.227 0.235 1,905,000 442,350 0.2322 0.209 0.208 0.210 0.204 0.211 2,120,556 0.2086 0.00%
2010-12-02 0 0.233 0.231 0.236 0.226 0.240 5,330,000 1,252,870 0.2351 0.209 0.208 0.212 0.203 0.216 5,933,104 0.2112 1.75%
2010-12-01 0 0.229 0.229 0.230 0.220 0.229 3,280,000 735,205 0.2241 0.206 0.206 0.207 0.198 0.206 3,651,141 0.2014 0.00%
2010-11-30 0 0.229 0.224 0.230 0.223 0.229 1,070,000 239,530 0.2239 0.206 0.201 0.207 0.200 0.206 1,191,073 0.2011 0.88%
2010-11-29 0 0.227 0.226 0.228 0.220 0.230 2,140,000 483,375 0.2259 0.204 0.203 0.205 0.198 0.207 2,382,147 0.2029 1.34%
2010-11-26 0 0.224 0.223 0.225 0.220 0.226 6,090,000 1,361,010 0.2235 0.201 0.200 0.202 0.198 0.203 6,779,100 0.2008 -0.88%
2010-11-25 0 0.226 0.222 0.227 0.220 0.228 3,220,000 718,820 0.2232 0.203 0.199 0.204 0.198 0.205 3,584,352 0.2005 0.89%
2010-11-24 0 0.224 0.221 0.224 0.218 0.226 1,320,000 290,950 0.2204 0.201 0.199 0.201 0.196 0.203 1,469,362 0.1980 0.00%
2010-11-23 0 0.224 0.222 0.224 0.220 0.230 7,735,000 1,744,560 0.2255 0.201 0.199 0.201 0.198 0.207 8,610,236 0.2026 -3.45%
2010-11-22 0 0.232 0.232 0.235 0.230 0.237 2,325,000 544,380 0.2341 0.208 0.208 0.211 0.207 0.213 2,588,080 0.2103 -1.28%
2010-11-19 0 0.235 0.232 0.235 0.230 0.235 585,000 136,255 0.2329 0.211 0.208 0.211 0.207 0.211 651,194 0.2092 -0.84%
2010-11-18 0 0.237 0.235 0.237 0.228 0.237 895,000 208,290 0.2327 0.213 0.211 0.213 0.205 0.213 996,272 0.2091 3.04%
2010-11-17 0 0.230 0.226 0.230 0.226 0.234 4,620,000 1,063,155 0.2301 0.207 0.203 0.207 0.203 0.210 5,142,765 0.2067 -1.71%
2010-11-16 0 0.234 0.231 0.234 0.230 0.236 2,700,000 627,025 0.2322 0.210 0.208 0.210 0.207 0.212 3,005,512 0.2086 -0.43%
2010-11-15 0 0.235 0.235 0.237 0.233 0.237 3,090,000 728,310 0.2357 0.211 0.211 0.213 0.209 0.213 3,439,642 0.2117 -1.67%
2010-11-12 0 0.239 0.235 0.236 0.236 0.250 4,015,000 970,780 0.2418 0.215 0.211 0.212 0.212 0.225 4,469,308 0.2172 -4.40%
2010-11-11 0 0.250 0.248 0.255 0.238 0.255 14,930,000 3,726,120 0.2496 0.225 0.223 0.229 0.214 0.229 16,619,370 0.2242 4.60%
2010-11-10 0 0.239 0.237 0.239 0.236 0.242 1,730,000 412,815 0.2386 0.215 0.213 0.215 0.212 0.217 1,925,754 0.2144 0.00%
2010-11-09 0 0.239 0.239 0.241 0.234 0.240 1,860,000 444,660 0.2391 0.215 0.215 0.217 0.210 0.216 2,070,464 0.2148 -0.42%
2010-11-08 0 0.240 0.237 0.241 0.237 0.244 1,530,000 368,220 0.2407 0.216 0.213 0.217 0.213 0.219 1,703,124 0.2162 -1.23%
2010-11-05 0 0.243 0.237 0.244 0.231 0.243 3,981,333 950,441 0.2387 0.218 0.213 0.219 0.208 0.218 4,431,832 0.2145 1.67%
2010-11-04 0 0.239 0.235 0.239 0.230 0.239 5,695,000 1,336,385 0.2347 0.215 0.211 0.215 0.207 0.215 6,339,405 0.2108 1.70%
2010-11-03 0 0.235 0.235 0.236 0.230 0.235 2,035,000 475,505 0.2337 0.211 0.211 0.212 0.207 0.211 2,265,266 0.2099 0.86%
2010-11-02 0 0.233 0.231 0.233 0.230 0.237 23,725,000 5,533,680 0.2332 0.209 0.208 0.209 0.207 0.213 26,409,548 0.2095 0.00%
2010-11-01 0 0.233 0.231 0.233 0.226 0.234 10,845,000 2,490,160 0.2296 0.209 0.208 0.209 0.203 0.210 12,072,141 0.2063 1.30%
2010-10-29 0 0.230 0.226 0.230 0.224 0.235 3,640,000 828,740 0.2277 0.207 0.203 0.207 0.201 0.211 4,051,876 0.2045 0.44%
2010-10-28 0 0.229 0.229 0.230 0.229 0.245 9,330,000 2,186,620 0.2344 0.206 0.206 0.207 0.206 0.220 10,385,715 0.2105 -8.03%
2010-10-27 0 0.249 0.245 0.250 0.241 0.250 3,175,000 785,505 0.2474 0.224 0.220 0.225 0.217 0.225 3,534,260 0.2223 -0.40%
2010-10-26 0 0.250 0.247 0.250 0.240 0.250 5,320,000 1,310,530 0.2463 0.225 0.222 0.225 0.216 0.225 5,921,972 0.2213 2.04%
2010-10-25 0 0.245 0.240 0.245 0.230 0.245 7,355,000 1,759,385 0.2392 0.220 0.216 0.220 0.207 0.220 8,187,238 0.2149 4.26%
2010-10-22 0 0.235 0.235 0.237 0.230 0.240 3,230,000 753,375 0.2332 0.211 0.211 0.213 0.207 0.216 3,595,483 0.2095 -2.08%
2010-10-21 0 0.240 0.237 0.240 0.231 0.241 2,827,019 670,350 0.2371 0.216 0.213 0.216 0.208 0.217 3,146,904 0.2130 0.42%
2010-10-20 0 0.239 0.239 0.240 0.230 0.240 1,945,000 465,020 0.2391 0.215 0.215 0.216 0.207 0.216 2,165,082 0.2148 -0.42%
2010-10-19 0 0.240 0.238 0.243 0.230 0.242 2,410,000 571,485 0.2371 0.216 0.214 0.218 0.207 0.217 2,682,698 0.2130 2.56%
2010-10-18 0 0.234 0.234 0.237 0.234 0.239 3,695,000 869,360 0.2353 0.210 0.210 0.213 0.210 0.215 4,113,099 0.2114 -2.50%
2010-10-15 0 0.240 0.240 0.241 0.240 0.245 5,000,000 1,205,525 0.2411 0.216 0.216 0.217 0.216 0.220 5,565,764 0.2166 -2.44%
2010-10-14 0 0.246 0.245 0.248 0.243 0.250 2,100,000 516,490 0.2459 0.221 0.220 0.223 0.218 0.225 2,337,621 0.2209 -1.60%
2010-10-13 0 0.250 0.248 0.250 0.247 0.250 7,225,000 1,803,990 0.2497 0.225 0.223 0.225 0.222 0.225 8,042,528 0.2243 0.40%
2010-10-12 0 0.249 0.249 0.250 0.246 0.255 3,615,000 900,545 0.2491 0.224 0.224 0.225 0.221 0.229 4,024,047 0.2238 -2.35%
2010-10-11 0 0.255 0.248 0.255 0.245 0.260 7,210,000 1,800,865 0.2498 0.229 0.223 0.229 0.220 0.234 8,025,831 0.2244 0.00%
2010-10-08 0 0.255 0.255 0.260 0.250 0.260 3,360,000 853,200 0.2539 0.229 0.229 0.234 0.225 0.234 3,740,193 0.2281 -1.92%
2010-10-07 0 0.260 0.250 0.260 0.250 0.260 2,865,000 727,125 0.2538 0.234 0.225 0.234 0.225 0.234 3,189,182 0.2280 0.00%
2010-10-06 0 0.260 0.255 0.260 0.255 0.265 6,560,000 1,682,175 0.2564 0.234 0.229 0.234 0.229 0.238 7,302,282 0.2304 0.00%
2010-10-05 0 0.260 0.255 0.260 0.250 0.260 4,545,000 1,152,525 0.2536 0.234 0.229 0.234 0.225 0.234 5,059,279 0.2278 1.96%
2010-10-04 0 0.255 0.255 0.260 0.255 0.260 4,750,000 1,224,600 0.2578 0.229 0.229 0.234 0.229 0.234 5,287,475 0.2316 -1.92%
2010-09-30 0 0.260 0.255 0.260 0.255 0.265 9,580,000 2,506,425 0.2616 0.234 0.229 0.234 0.229 0.238 10,664,003 0.2350 1.96%
2010-09-29 0 0.255 0.255 0.260 0.255 0.260 4,685,000 1,194,725 0.2550 0.229 0.229 0.234 0.229 0.234 5,215,120 0.2291 0.00%
2010-09-28 0 0.255 0.255 0.260 0.255 0.260 6,630,000 1,690,675 0.2550 0.229 0.229 0.234 0.229 0.234 7,380,202 0.2291 0.00%
2010-09-27 0 0.255 0.255 0.260 0.250 0.260 6,815,000 1,749,125 0.2567 0.229 0.229 0.234 0.225 0.234 7,586,136 0.2306 -1.92%
2010-09-24 0 0.260 0.250 0.260 0.250 0.265 6,450,000 1,643,600 0.2548 0.234 0.225 0.234 0.225 0.238 7,179,835 0.2289 -1.89%
2010-09-22 0 0.265 0.255 0.265 0.255 0.265 2,935,000 762,850 0.2599 0.238 0.229 0.238 0.229 0.238 3,267,103 0.2335 1.92%
2010-09-21 0 0.260 0.260 0.265 0.250 0.275 8,390,000 2,198,600 0.2621 0.234 0.234 0.238 0.225 0.247 9,339,351 0.2354 0.00%
2010-09-20 0 0.260 0.255 0.260 0.250 0.260 2,385,000 609,825 0.2557 0.234 0.229 0.234 0.225 0.234 2,654,869 0.2297 0.00%
2010-09-17 0 0.260 0.255 0.260 0.250 0.260 2,640,000 668,050 0.2530 0.234 0.229 0.234 0.225 0.234 2,938,723 0.2273 4.00%
2010-09-16 0 0.250 0.250 0.255 0.250 0.260 2,565,000 652,525 0.2544 0.225 0.225 0.229 0.225 0.234 2,855,237 0.2285 -1.96%
2010-09-15 0 0.255 0.255 0.260 0.255 0.265 6,065,000 1,567,200 0.2584 0.229 0.229 0.234 0.229 0.238 6,751,271 0.2321 -1.92%
2010-09-14 0 0.260 0.255 0.260 0.255 0.260 2,920,000 753,000 0.2579 0.234 0.229 0.234 0.229 0.234 3,250,406 0.2317 0.00%
2010-09-13 0 0.260 0.255 0.260 0.255 0.275 16,155,000 4,273,500 0.2645 0.234 0.229 0.234 0.229 0.247 17,982,982 0.2376 -1.89%
2010-09-10 0 0.265 0.260 0.265 0.247 0.270 39,105,000 10,159,805 0.2598 0.238 0.234 0.238 0.222 0.243 43,529,837 0.2334 6.43%
2010-09-09 0 0.249 0.249 0.250 0.249 0.260 9,490,000 2,387,720 0.2516 0.224 0.224 0.225 0.224 0.234 10,563,819 0.2260 -0.40%
2010-09-08 0 0.250 0.249 0.250 0.248 0.250 4,025,000 1,004,890 0.2497 0.225 0.224 0.225 0.223 0.225 4,480,440 0.2243 -1.96%
2010-09-07 0 0.255 0.250 0.255 0.250 0.255 2,340,000 585,650 0.2503 0.229 0.225 0.229 0.225 0.229 2,604,777 0.2248 0.00%
2010-09-06 0 0.255 0.250 0.255 0.250 0.260 3,275,000 832,275 0.2541 0.229 0.225 0.229 0.225 0.234 3,645,575 0.2283 2.41%
2010-09-03 0 0.249 0.245 0.250 0.242 0.250 4,190,000 1,035,005 0.2470 0.224 0.220 0.225 0.217 0.225 4,664,110 0.2219 -2.35%
2010-09-02 0 0.255 0.250 0.255 0.250 0.255 3,260,000 825,400 0.2532 0.229 0.225 0.229 0.225 0.229 3,628,878 0.2275 2.00%
2010-09-01 0 0.250 0.249 0.255 0.248 0.260 4,890,000 1,228,665 0.2513 0.225 0.224 0.229 0.223 0.234 5,443,317 0.2257 -3.85%
2010-08-31 0 0.260 0.255 0.260 0.255 0.265 2,245,000 584,325 0.2603 0.234 0.229 0.234 0.229 0.238 2,499,028 0.2338 0.00%
2010-08-30 0 0.260 0.255 0.260 0.260 0.265 1,840,000 481,175 0.2615 0.234 0.229 0.234 0.234 0.238 2,048,201 0.2349 -1.89%
2010-08-27 0 0.265 0.265 0.270 0.265 0.275 11,300,000 3,033,550 0.2685 0.238 0.238 0.243 0.238 0.247 12,578,626 0.2412 -3.64%
2010-08-26 0 0.275 0.270 0.280 0.270 0.280 2,070,000 567,600 0.2742 0.247 0.243 0.252 0.243 0.252 2,304,226 0.2463 0.00%
2010-08-25 0 0.275 0.270 0.275 0.270 0.275 2,060,000 561,450 0.2725 0.247 0.243 0.247 0.243 0.247 2,293,095 0.2448 -1.79%
2010-08-24 0 0.280 0.275 0.280 0.270 0.285 14,315,000 3,972,675 0.2775 0.252 0.247 0.252 0.243 0.256 15,934,781 0.2493 -1.75%
2010-08-23 0 0.285 0.280 0.285 0.275 0.290 3,650,000 1,026,425 0.2812 0.256 0.252 0.256 0.247 0.261 4,063,007 0.2526 1.79%
2010-08-20 0 0.280 0.275 0.280 0.260 0.280 6,530,000 1,759,025 0.2694 0.252 0.247 0.252 0.234 0.252 7,268,887 0.2420 7.69%
2010-08-19 0 0.260 0.260 0.265 0.260 0.270 11,205,000 2,921,425 0.2607 0.234 0.234 0.238 0.234 0.243 12,472,876 0.2342 -3.70%
2010-08-18 0 0.270 0.265 0.270 0.265 0.290 20,490,000 5,640,475 0.2753 0.243 0.238 0.243 0.238 0.261 22,808,499 0.2473 1.89%
2010-08-17 0 0.265 0.260 0.265 0.260 0.270 860,000 226,125 0.2629 0.238 0.234 0.238 0.234 0.243 957,311 0.2362 1.92%
2010-08-16 0 0.260 0.260 0.265 0.260 0.265 5,705,000 1,493,250 0.2617 0.234 0.234 0.238 0.234 0.238 6,350,536 0.2351 1.96%
2010-08-13 0 0.255 0.255 0.260 0.255 0.265 6,795,000 1,769,600 0.2604 0.229 0.229 0.234 0.229 0.238 7,563,873 0.2340 -3.77%
2010-08-12 0 0.265 0.255 0.265 0.255 0.265 2,355,000 607,900 0.2581 0.238 0.229 0.238 0.229 0.238 2,621,475 0.2319 0.00%
2010-08-11 0 0.265 0.260 0.265 0.260 0.265 2,640,000 690,200 0.2614 0.238 0.234 0.238 0.234 0.238 2,938,723 0.2349 0.00%
2010-08-10 0 0.265 0.260 0.265 0.260 0.265 4,375,000 1,146,850 0.2621 0.238 0.234 0.238 0.234 0.238 4,870,043 0.2355 0.00%
2010-08-09 0 0.265 0.265 0.270 0.260 0.270 1,395,000 369,850 0.2651 0.238 0.238 0.243 0.234 0.243 1,552,848 0.2382 0.00%
2010-08-06 0 0.265 0.260 0.265 0.260 0.265 2,070,273 546,072 0.2638 0.238 0.234 0.238 0.234 0.238 2,304,530 0.2370 -1.85%
2010-08-05 0 0.270 0.265 0.270 0.250 0.270 4,985,000 1,300,025 0.2608 0.243 0.238 0.243 0.225 0.243 5,549,066 0.2343 3.85%
2010-08-04 0 0.260 0.255 0.260 0.249 0.265 7,675,000 1,949,725 0.2540 0.234 0.229 0.234 0.224 0.238 8,543,447 0.2282 -3.70%
2010-08-03 0 0.270 0.270 0.275 0.270 0.280 8,740,000 2,405,000 0.2752 0.243 0.243 0.247 0.243 0.252 9,728,955 0.2472 -3.57%
2010-08-02 0 0.280 0.280 0.285 0.275 0.290 8,210,000 2,334,775 0.2844 0.252 0.252 0.256 0.247 0.261 9,138,984 0.2555 -1.75%
2010-07-30 0 0.285 0.280 0.285 0.275 0.285 11,545,000 3,237,575 0.2804 0.256 0.252 0.256 0.247 0.256 12,851,348 0.2519 0.00%
2010-07-29 0 0.285 0.285 0.290 0.270 0.295 14,805,000 4,201,600 0.2838 0.256 0.256 0.261 0.243 0.265 16,480,226 0.2549 3.64%
2010-07-28 0 0.275 0.275 0.280 0.250 0.290 30,740,000 8,621,825 0.2805 0.247 0.247 0.252 0.225 0.261 34,218,314 0.2520 5.77%
2010-07-27 0 0.260 0.260 0.265 0.220 0.275 40,410,000 10,246,915 0.2536 0.234 0.234 0.238 0.198 0.247 44,982,501 0.2278 16.59%
2010-07-26 0 0.223 0.223 0.225 0.217 0.223 2,910,000 639,860 0.2199 0.200 0.200 0.202 0.195 0.200 3,239,274 0.1975 0.45%
2010-07-23 0 0.222 0.217 0.222 0.215 0.228 1,705,000 373,215 0.2189 0.199 0.195 0.199 0.193 0.205 1,897,925 0.1966 0.45%
2010-07-22 0 0.221 0.221 0.223 0.212 0.231 4,170,000 927,095 0.2223 0.199 0.199 0.200 0.190 0.208 4,641,847 0.1997 -0.90%
2010-07-21 0 0.223 0.223 0.226 0.211 0.235 16,520,000 3,696,000 0.2237 0.200 0.200 0.203 0.190 0.211 18,389,283 0.2010 8.25%
2010-07-20 0 0.206 0.202 0.206 0.200 0.209 1,300,000 267,020 0.2054 0.185 0.181 0.185 0.180 0.188 1,447,099 0.1845 3.00%
2010-07-19 0 0.200 0.199 0.200 0.196 0.200 925,000 182,290 0.1971 0.180 0.179 0.180 0.176 0.180 1,029,666 0.1770 0.00%
2010-07-16 0 0.200 0.198 0.201 0.195 0.200 2,715,000 537,330 0.1979 0.180 0.178 0.181 0.175 0.180 3,022,210 0.1778 1.01%
2010-07-15 0 0.198 0.198 0.200 0.195 0.210 5,380,000 1,073,490 0.1995 0.178 0.178 0.180 0.175 0.189 5,988,762 0.1793 -6.60%
2010-07-14 0 0.212 0.208 0.214 0.207 0.219 1,535,000 325,260 0.2119 0.190 0.187 0.192 0.186 0.197 1,708,689 0.1904 -2.30%
2010-07-13 0 0.217 0.215 0.218 0.215 0.230 4,180,000 921,045 0.2203 0.195 0.193 0.196 0.193 0.207 4,652,978 0.1979 0.00%
2010-07-12 0 0.217 0.215 0.217 0.210 0.224 4,045,000 868,020 0.2146 0.195 0.193 0.195 0.189 0.201 4,502,703 0.1928 4.83%
2010-07-09 0 0.207 0.207 0.209 0.198 0.214 6,295,000 1,299,255 0.2064 0.186 0.186 0.188 0.178 0.192 7,007,296 0.1854 5.61%
2010-07-08 0 0.196 0.196 0.200 0.196 0.203 2,255,000 446,410 0.1980 0.176 0.176 0.180 0.176 0.182 2,510,159 0.1778 -1.01%
2010-07-07 0 0.198 0.198 0.200 0.196 0.210 1,415,000 285,200 0.2016 0.178 0.178 0.180 0.176 0.189 1,575,111 0.1811 -3.41%
2010-07-06 0 0.205 0.204 0.205 0.193 0.208 4,510,000 904,570 0.2006 0.184 0.183 0.184 0.173 0.187 5,020,319 0.1802 5.13%
2010-07-05 0 0.195 0.194 0.195 0.191 0.200 3,330,000 654,660 0.1966 0.175 0.174 0.175 0.172 0.180 3,706,799 0.1766 -2.50%
2010-07-02 0 0.200 0.200 0.206 0.195 0.211 7,165,000 1,441,755 0.2012 0.180 0.180 0.185 0.175 0.190 7,975,739 0.1808 -3.38%
2010-06-30 0 0.207 0.207 0.210 0.205 0.208 1,865,000 384,450 0.2061 0.186 0.186 0.189 0.184 0.187 2,076,030 0.1852 -0.48%
2010-06-29 0 0.208 0.208 0.214 0.205 0.217 4,449,000 932,233 0.2095 0.187 0.187 0.192 0.184 0.195 4,952,416 0.1882 -4.15%
2010-06-28 0 0.217 0.216 0.219 0.215 0.228 2,660,000 586,440 0.2205 0.195 0.194 0.197 0.193 0.205 2,960,986 0.1981 -3.13%
2010-06-25 0 0.224 0.222 0.224 0.222 0.229 4,205,000 940,860 0.2237 0.201 0.199 0.201 0.199 0.206 4,680,807 0.2010 -1.32%
2010-06-24 0 0.227 0.227 0.230 0.226 0.234 3,635,000 832,345 0.2290 0.204 0.204 0.207 0.203 0.210 4,046,310 0.2057 -2.16%
2010-06-23 0 0.232 0.233 0.234 0.230 0.237 3,700,000 859,625 0.2323 0.208 0.209 0.210 0.207 0.213 4,118,665 0.2087 -1.69%
2010-06-22 0 0.236 0.236 0.238 0.228 0.244 5,130,000 1,214,980 0.2368 0.212 0.212 0.214 0.205 0.219 5,710,473 0.2128 1.29%
2010-06-21 0 0.233 0.233 0.234 0.230 0.242 5,605,000 1,312,495 0.2342 0.209 0.209 0.210 0.207 0.217 6,239,221 0.2104 -0.85%
2010-06-18 0 0.235 0.234 0.238 0.235 0.250 12,855,000 3,111,785 0.2421 0.211 0.210 0.214 0.211 0.225 14,309,578 0.2175 -5.62%
2010-06-17 0 0.249 0.247 0.249 0.244 0.260 15,235,000 3,838,425 0.2519 0.224 0.222 0.224 0.219 0.234 16,958,881 0.2263 -2.35%
2010-06-15 0 0.255 0.250 0.255 0.239 0.255 21,545,000 5,360,140 0.2488 0.229 0.225 0.229 0.215 0.229 23,982,875 0.2235 6.25%
2010-06-14 0 0.240 0.240 0.244 0.236 0.255 9,305,000 2,258,595 0.2427 0.216 0.216 0.219 0.212 0.229 10,357,886 0.2181 1.27%
2010-06-11 0 0.237 0.237 0.240 0.236 0.249 3,280,000 784,345 0.2391 0.213 0.213 0.216 0.212 0.224 3,651,141 0.2148 0.42%
2010-06-10 0 0.236 0.236 0.240 0.235 0.242 3,370,000 807,200 0.2395 0.212 0.212 0.216 0.211 0.217 3,751,325 0.2152 -2.88%
2010-06-09 0 0.243 0.239 0.243 0.238 0.249 4,820,000 1,166,310 0.2420 0.218 0.215 0.218 0.214 0.224 5,365,396 0.2174 -1.62%
2010-06-08 0 0.247 0.247 0.249 0.238 0.255 4,850,000 1,184,355 0.2442 0.222 0.222 0.224 0.214 0.229 5,398,791 0.2194 -0.80%
2010-06-07 0 0.249 0.249 0.250 0.235 0.250 10,760,400 2,635,823 0.2450 0.224 0.224 0.225 0.211 0.225 11,977,968 0.2201 -2.35%
2010-06-04 0 0.255 0.250 0.255 0.235 0.260 14,980,000 3,762,120 0.2511 0.229 0.225 0.229 0.211 0.234 16,675,028 0.2256 3.24%
2010-06-03 0 0.247 0.244 0.247 0.227 0.260 27,595,000 6,904,305 0.2502 0.222 0.219 0.222 0.204 0.234 30,717,449 0.2248 7.39%
2010-06-02 0 0.230 0.230 0.232 0.219 0.240 7,895,000 1,796,045 0.2275 0.207 0.207 0.208 0.197 0.216 8,788,341 0.2044 -2.54%
2010-06-01 0 0.236 0.236 0.238 0.236 0.255 14,980,000 3,658,585 0.2442 0.212 0.212 0.214 0.212 0.229 16,675,028 0.2194 -1.67%
2010-05-31 0 0.240 0.239 0.242 0.218 0.245 20,750,000 4,944,970 0.2383 0.216 0.215 0.217 0.196 0.220 23,097,919 0.2141 10.09%
2010-05-28 0 0.218 0.216 0.218 0.210 0.229 11,900,000 2,625,755 0.2207 0.196 0.194 0.196 0.189 0.206 13,246,517 0.1982 2.35%
2010-05-27 0 0.213 0.210 0.213 0.191 0.216 7,890,000 1,627,315 0.2063 0.191 0.189 0.191 0.172 0.194 8,782,775 0.1853 8.12%
2010-05-26 0 0.197 0.197 0.198 0.194 0.206 9,475,000 1,885,850 0.1990 0.177 0.177 0.178 0.174 0.185 10,547,122 0.1788 -2.96%
2010-05-25 0 0.203 0.202 0.204 0.200 0.220 8,585,000 1,778,220 0.2071 0.182 0.181 0.183 0.180 0.198 9,556,416 0.1861 -7.73%
2010-05-24 0 0.220 0.220 0.225 0.219 0.240 9,870,000 2,223,590 0.2253 0.198 0.198 0.202 0.197 0.216 10,986,817 0.2024 -1.79%
2010-05-20 0 0.224 0.219 0.224 0.202 0.241 20,405,000 4,405,675 0.2159 0.201 0.197 0.201 0.181 0.217 22,713,881 0.1940 -2.18%
2010-05-19 0 0.229 0.226 0.229 0.226 0.241 6,425,000 1,479,760 0.2303 0.206 0.203 0.206 0.203 0.217 7,152,006 0.2069 -3.38%
2010-05-18 0 0.237 0.236 0.241 0.236 0.250 7,480,000 1,813,140 0.2424 0.213 0.212 0.217 0.212 0.225 8,326,382 0.2178 -4.05%
2010-05-17 0 0.247 0.246 0.248 0.241 0.270 24,890,000 6,306,765 0.2534 0.222 0.221 0.223 0.217 0.243 27,706,371 0.2276 -3.14%
2010-05-14 0 0.255 0.250 0.255 0.225 0.260 71,580,000 17,894,485 0.2500 0.229 0.225 0.229 0.202 0.234 79,679,471 0.2246 10.87%
2010-05-13 0 0.230 0.228 0.230 0.220 0.249 43,410,970 9,909,390 0.2283 0.207 0.205 0.207 0.198 0.224 48,323,039 0.2051 -3.36%
2010-05-12 0 0.238 0.237 0.238 0.235 0.270 29,330,000 7,245,325 0.2470 0.214 0.213 0.214 0.211 0.243 32,648,769 0.2219 -13.45%
2010-05-11 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 0.247 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 0.247 - - - - 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 0.247 0.247 0.252 0.222 0.270 36,544,803 0.2382 -6.78%
2010-05-05 0 0.295 0.295 0.300 0.295 0.315 14,755,000 4,459,225 0.3022 0.265 0.265 0.270 0.265 0.283 16,424,568 0.2715 -7.81%
2010-05-04 0 0.320 0.310 0.320 0.310 0.335 17,055,000 5,464,000 0.3204 0.287 0.278 0.287 0.278 0.301 18,984,819 0.2878 -1.54%
2010-05-03 0 0.325 0.320 0.325 0.305 0.335 27,970,000 8,954,075 0.3201 0.292 0.287 0.292 0.274 0.301 31,134,881 0.2876 4.84%
2010-04-30 0 0.310 0.305 0.310 0.295 0.320 29,070,000 8,996,050 0.3095 0.278 0.274 0.278 0.265 0.287 32,359,349 0.2780 1.64%
2010-04-29 0 0.305 0.300 0.305 0.295 0.360 50,350,000 16,245,400 0.3226 0.274 0.270 0.274 0.265 0.323 56,047,239 0.2899 -11.59%
2010-04-28 0 0.345 0.340 0.345 0.325 0.380 68,125,000 23,760,125 0.3488 0.310 0.305 0.310 0.292 0.341 75,833,528 0.3133 2.99%
2010-04-27 0 0.335 0.330 0.335 0.325 0.355 56,275,000 18,996,275 0.3376 0.301 0.296 0.301 0.292 0.319 62,642,668 0.3032 -2.90%
2010-04-26 0 0.345 0.345 0.350 0.335 0.390 73,230,000 26,803,975 0.3660 0.310 0.310 0.314 0.301 0.350 81,516,173 0.3288 -5.48%
2010-04-23 0 0.365 0.360 0.365 0.300 0.380 107,360,000 37,941,700 0.3534 0.328 0.323 0.328 0.270 0.341 119,508,074 0.3175 17.74%
2010-04-22 0 0.310 0.310 0.315 0.295 0.320 30,210,000 9,291,050 0.3075 0.278 0.278 0.283 0.265 0.287 33,628,343 0.2763 1.64%
2010-04-21 0 0.305 0.305 0.310 0.285 0.330 99,495,000 30,564,675 0.3072 0.274 0.274 0.278 0.256 0.296 110,753,128 0.2760 0.00%
2010-04-20 0 0.305 0.305 0.310 0.240 0.310 140,170,000 38,908,735 0.2776 0.274 0.274 0.278 0.216 0.278 156,030,615 0.2494 28.69%
2010-04-19 0 0.237 0.237 0.238 0.205 0.260 86,655,000 20,643,010 0.2382 0.213 0.213 0.214 0.184 0.234 96,460,248 0.2140 13.40%
2010-04-16 0 0.209 0.203 0.209 0.202 0.216 4,675,000 982,295 0.2101 0.188 0.182 0.188 0.181 0.194 5,203,989 0.1888 -1.42%
2010-04-15 0 0.212 0.210 0.212 0.205 0.220 11,169,888 2,399,432 0.2148 0.190 0.189 0.190 0.184 0.198 12,433,791 0.1930 2.42%
2010-04-14 0 0.207 0.207 0.208 0.200 0.217 8,725,000 1,832,570 0.2100 0.186 0.186 0.187 0.180 0.195 9,712,257 0.1887 1.97%
2010-04-13 0 0.203 0.200 0.203 0.197 0.203 2,050,000 410,050 0.2000 0.182 0.180 0.182 0.177 0.182 2,281,963 0.1797 3.57%
2010-04-12 0 0.196 0.196 0.200 0.196 0.201 4,045,000 801,605 0.1982 0.176 0.176 0.180 0.176 0.181 4,502,703 0.1780 -1.51%
2010-04-09 0 0.199 0.199 0.202 0.196 0.203 2,515,716 502,121 0.1996 0.179 0.179 0.181 0.176 0.182 2,800,376 0.1793 -0.50%
2010-04-08 0 0.200 0.200 0.203 0.192 0.205 3,665,000 738,280 0.2014 0.180 0.180 0.182 0.172 0.184 4,079,705 0.1810 -1.96%
2010-04-07 0 0.204 0.204 0.210 0.203 0.214 5,905,000 1,229,145 0.2082 0.183 0.183 0.189 0.182 0.192 6,573,167 0.1870 -0.49%
2010-04-01 0 0.205 0.205 0.210 0.199 0.205 1,750,000 351,460 0.2008 0.184 0.184 0.189 0.179 0.184 1,948,017 0.1804 3.02%
2010-03-31 0 0.199 0.199 0.204 0.198 0.204 1,605,000 321,000 0.2000 0.179 0.179 0.183 0.178 0.183 1,786,610 0.1797 -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 0.186 0.180 0.183 4,953,530 0.1817 -1.47%
2010-03-29 0 0.204 0.203 0.207 0.201 0.210 5,770,000 1,192,870 0.2067 0.183 0.182 0.186 0.181 0.189 6,422,891 0.1857 0.49%
2010-03-26 0 0.203 0.200 0.201 0.200 0.221 9,425,000 1,972,700 0.2093 0.182 0.180 0.181 0.180 0.199 10,491,464 0.1880 -5.14%
2010-03-25 0 0.214 0.211 0.214 0.204 0.236 47,273,607 10,481,884 0.2217 0.192 0.190 0.192 0.183 0.212 52,622,743 0.1992 4.90%
2010-03-24 0 0.204 0.204 0.205 0.185 0.208 12,575,000 2,535,825 0.2017 0.183 0.183 0.184 0.166 0.187 13,997,895 0.1812 7.94%
2010-03-23 0 0.189 0.188 0.189 0.185 0.189 4,630,000 865,875 0.1870 0.170 0.169 0.170 0.166 0.170 5,153,897 0.1680 2.72%
2010-03-22 0 0.184 0.183 0.184 0.181 0.186 4,167,000 764,187 0.1834 0.165 0.164 0.165 0.163 0.167 4,638,507 0.1647 1.10%
2010-03-19 0 0.182 0.182 0.183 0.182 0.186 1,820,000 333,990 0.1835 0.163 0.163 0.164 0.163 0.167 2,025,938 0.1649 -0.55%
2010-03-18 0 0.183 0.183 0.184 0.180 0.188 3,080,000 568,220 0.1845 0.164 0.164 0.165 0.162 0.169 3,428,510 0.1657 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 0.162 0.164 0.162 0.163 3,406,247 0.1628 -1.09%
2010-03-16 0 0.183 0.182 0.183 0.178 0.185 4,075,000 743,485 0.1825 0.164 0.163 0.164 0.160 0.166 4,536,097 0.1639 1.67%
2010-03-15 0 0.180 0.177 0.181 0.171 0.182 3,225,000 572,200 0.1774 0.162 0.159 0.163 0.154 0.163 3,589,917 0.1594 -1.10%
2010-03-12 0 0.182 0.180 0.183 0.180 0.182 1,160,000 209,960 0.1810 0.163 0.162 0.164 0.162 0.163 1,291,257 0.1626 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 0.163 0.161 0.162 2,549,120 0.1616 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 0.161 0.163 0.161 0.163 6,784,666 0.1632 -0.55%
2010-03-09 0 0.182 0.181 0.182 0.180 0.185 2,450,000 447,640 0.1827 0.163 0.163 0.163 0.162 0.166 2,727,224 0.1641 1.11%
2010-03-08 0 0.180 0.180 0.184 0.180 0.187 2,620,000 475,870 0.1816 0.162 0.162 0.165 0.162 0.168 2,916,460 0.1632 -1.64%
2010-03-05 0 0.183 0.182 0.183 0.180 0.187 610,000 111,405 0.1826 0.164 0.163 0.164 0.162 0.168 679,023 0.1641 0.00%
2010-03-04 0 0.183 0.182 0.185 0.181 0.183 1,120,000 204,225 0.1823 0.164 0.163 0.166 0.163 0.164 1,246,731 0.1638 -0.54%
2010-03-03 0 0.184 0.183 0.185 0.182 0.189 1,710,000 315,200 0.1843 0.165 0.164 0.166 0.163 0.170 1,903,491 0.1656 -1.60%
2010-03-02 0 0.187 0.183 0.187 0.181 0.187 1,680,000 310,360 0.1847 0.168 0.164 0.168 0.163 0.168 1,870,097 0.1660 2.19%
2010-03-01 0 0.183 0.181 0.183 0.175 0.189 4,340,000 800,730 0.1845 0.164 0.163 0.164 0.157 0.170 4,831,083 0.1657 -1.08%
2010-02-26 0 0.185 0.183 0.185 0.181 0.188 845,000 154,110 0.1824 0.166 0.164 0.166 0.163 0.169 940,614 0.1638 0.00%
2010-02-25 0 0.185 0.181 0.185 0.182 0.186 2,725,000 502,790 0.1845 0.166 0.163 0.166 0.163 0.167 3,033,341 0.1658 1.09%
2010-02-24 0 0.183 0.182 0.183 0.183 0.186 1,265,000 233,360 0.1845 0.164 0.163 0.164 0.164 0.167 1,408,138 0.1657 0.00%
2010-02-23 0 0.183 0.180 0.185 0.182 0.185 2,060,000 378,170 0.1836 0.164 0.162 0.166 0.163 0.166 2,293,095 0.1649 2.81%
2010-02-22 0 0.178 0.178 0.183 0.171 0.188 2,440,000 440,860 0.1807 0.160 0.160 0.164 0.154 0.169 2,716,093 0.1623 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 0.161 0.162 0.149 0.162 2,855,237 0.1553 -5.00%
2010-02-18 0 0.180 0.177 0.180 0.178 0.184 2,435,000 439,075 0.1803 0.162 0.159 0.162 0.160 0.165 2,710,527 0.1620 -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 0.162 0.163 0.159 0.173 8,582,407 0.1644 -8.12%
2010-02-12 0 0.197 0.196 0.198 0.195 0.197 825,000 162,150 0.1965 0.177 0.176 0.178 0.175 0.177 918,351 0.1766 0.51%
2010-02-11 0 0.196 0.196 0.198 0.195 0.199 1,865,000 366,440 0.1965 0.176 0.176 0.178 0.175 0.179 2,076,030 0.1765 1.03%
2010-02-10 0 0.194 0.194 0.199 0.193 0.198 900,000 175,100 0.1946 0.174 0.174 0.179 0.173 0.178 1,001,837 0.1748 -3.00%
2010-02-09 0 0.200 0.195 0.200 0.200 0.200 5,040,793 1,008,151 0.2000 0.180 0.175 0.180 0.180 0.180 5,611,172 0.1797 0.00%
2010-02-08 0 0.200 0.199 0.201 0.195 0.200 2,725,000 541,795 0.1988 0.180 0.179 0.181 0.175 0.180 3,033,341 0.1786 0.00%
2010-02-05 0 0.200 0.200 0.202 0.196 0.209 8,295,000 1,668,505 0.2011 0.180 0.180 0.181 0.176 0.188 9,233,602 0.1807 2.56%
2010-02-04 0 0.195 0.195 0.199 0.195 0.200 100,000 19,775 0.1978 0.175 0.175 0.179 0.175 0.180 111,315 0.1776 -2.50%
2010-02-03 0 0.200 0.199 0.200 0.194 0.200 1,500,000 297,275 0.1982 0.180 0.179 0.180 0.174 0.180 1,669,729 0.1780 2.04%
2010-02-02 0 0.196 0.193 0.198 0.191 0.200 6,065,000 1,176,870 0.1940 0.176 0.173 0.178 0.172 0.180 6,751,271 0.1743 1.55%
2010-02-01 0 0.193 0.191 0.193 0.191 0.195 1,810,000 348,340 0.1925 0.173 0.172 0.173 0.172 0.175 2,014,806 0.1729 -1.03%
2010-01-29 0 0.195 0.194 0.196 0.194 0.197 1,915,000 375,120 0.1959 0.175 0.174 0.176 0.174 0.177 2,131,687 0.1760 -4.41%
2010-01-28 0 0.204 0.200 0.204 0.193 0.204 4,795,000 955,775 0.1993 0.183 0.180 0.183 0.173 0.183 5,337,567 0.1791 5.70%
2010-01-27 0 0.193 0.193 0.196 0.192 0.200 2,125,000 414,585 0.1951 0.173 0.173 0.176 0.172 0.180 2,365,449 0.1753 -4.93%
2010-01-26 0 0.203 0.200 0.203 0.200 0.219 12,545,000 2,566,635 0.2046 0.182 0.180 0.182 0.180 0.197 13,964,501 0.1838 -3.79%
2010-01-25 0 0.211 0.211 0.212 0.203 0.220 10,975,000 2,306,565 0.2102 0.190 0.190 0.190 0.182 0.198 12,216,851 0.1888 -1.40%
2010-01-22 0 0.214 0.208 0.214 0.190 0.214 18,165,000 3,647,155 0.2008 0.192 0.187 0.192 0.171 0.192 20,220,419 0.1804 9.18%
2010-01-21 0 0.196 0.196 0.198 0.195 0.200 4,980,000 973,695 0.1955 0.176 0.176 0.178 0.175 0.180 5,543,500 0.1756 -2.00%
2010-01-20 0 0.200 0.196 0.200 0.196 0.202 6,550,000 1,305,785 0.1994 0.180 0.176 0.180 0.176 0.181 7,291,150 0.1791 0.50%
2010-01-19 0 0.199 0.195 0.199 0.195 0.199 4,550,000 896,230 0.1970 0.179 0.175 0.179 0.175 0.179 5,064,845 0.1770 0.51%
2010-01-18 0 0.198 0.196 0.198 0.192 0.199 4,500,000 874,930 0.1944 0.178 0.176 0.178 0.172 0.179 5,009,187 0.1747 0.51%
2010-01-15 0 0.197 0.193 0.197 0.193 0.205 5,495,000 1,092,940 0.1989 0.177 0.173 0.177 0.173 0.184 6,116,774 0.1787 -0.51%
2010-01-14 0 0.198 0.195 0.198 0.193 0.199 2,705,000 529,545 0.1958 0.178 0.175 0.178 0.173 0.179 3,011,078 0.1759 1.54%
2010-01-13 0 0.195 0.190 0.195 0.190 0.198 4,050,000 790,860 0.1953 0.175 0.171 0.175 0.171 0.178 4,508,268 0.1754 -1.52%
2010-01-12 0 0.198 0.196 0.198 0.193 0.200 3,710,000 728,270 0.1963 0.178 0.176 0.178 0.173 0.180 4,129,797 0.1763 0.51%
2010-01-11 0 0.197 0.196 0.197 0.192 0.199 5,275,000 1,033,195 0.1959 0.177 0.176 0.177 0.172 0.179 5,871,881 0.1760 2.60%
2010-01-08 0 0.192 0.190 0.192 0.190 0.195 4,715,000 905,025 0.1919 0.172 0.171 0.172 0.171 0.175 5,248,515 0.1724 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 0.171 0.172 0.170 0.177 3,022,210 0.1713 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 0.171 0.173 0.166 0.178 10,302,228 0.1720 2.14%
2010-01-05 0 0.187 0.187 0.189 0.184 0.192 2,720,000 512,665 0.1885 0.168 0.168 0.170 0.165 0.172 3,027,775 0.1693 1.63%
2010-01-04 0 0.184 0.184 0.186 0.181 0.186 1,460,000 268,160 0.1837 0.165 0.165 0.167 0.163 0.167 1,625,203 0.1650 0.55%
2009-12-31 0 0.183 0.183 0.186 0.181 0.186 255,000 46,315 0.1816 0.164 0.164 0.167 0.163 0.167 283,854 0.1632 -1.61%
2009-12-30 0 0.186 0.186 0.188 0.181 0.186 1,360,000 249,325 0.1833 0.167 0.167 0.169 0.163 0.167 1,513,888 0.1647 1.09%
2009-12-29 0 0.184 0.183 0.184 0.181 0.185 1,190,000 218,100 0.1833 0.165 0.164 0.165 0.163 0.166 1,324,652 0.1646 0.00%
2009-12-28 0 0.184 0.182 0.184 0.179 0.184 3,575,000 647,840 0.1812 0.165 0.163 0.165 0.161 0.165 3,979,521 0.1628 -2.13%
2009-12-24 0 0.188 0.183 0.188 0.181 0.188 475,000 87,680 0.1846 0.169 0.164 0.169 0.163 0.169 528,748 0.1658 1.62%
2009-12-23 0 0.185 0.182 0.186 0.180 0.185 590,000 107,630 0.1824 0.166 0.163 0.167 0.162 0.166 656,760 0.1639 0.00%
2009-12-22 0 0.185 0.180 0.185 0.177 0.186 2,835,000 518,335 0.1828 0.166 0.162 0.166 0.159 0.167 3,155,788 0.1642 3.35%
2009-12-21 0 0.179 0.179 0.184 0.178 0.184 1,670,000 299,520 0.1794 0.161 0.161 0.165 0.160 0.165 1,858,965 0.1611 -0.56%
2009-12-18 0 0.180 0.180 0.181 0.178 0.183 3,285,000 591,495 0.1801 0.162 0.162 0.163 0.160 0.164 3,656,707 0.1618 -3.23%
2009-12-17 0 0.186 0.183 0.186 0.183 0.189 1,208,000 225,522 0.1867 0.167 0.164 0.167 0.164 0.170 1,344,688 0.1677 -2.11%
2009-12-16 0 0.190 0.190 0.193 0.186 0.194 2,250,000 426,990 0.1898 0.171 0.171 0.173 0.167 0.174 2,504,594 0.1705 -2.06%
2009-12-15 0 0.194 0.193 0.195 0.194 0.196 1,085,000 210,975 0.1944 0.174 0.173 0.175 0.174 0.176 1,207,771 0.1747 -1.02%
2009-12-14 0 0.196 0.195 0.196 0.194 0.196 1,155,000 224,710 0.1946 0.176 0.175 0.176 0.174 0.176 1,285,691 0.1748 1.55%
2009-12-11 0 0.193 0.193 0.199 0.193 0.203 1,470,000 291,245 0.1981 0.173 0.173 0.179 0.173 0.182 1,636,334 0.1780 -1.53%
2009-12-10 0 0.196 0.196 0.199 0.196 0.205 1,760,000 346,065 0.1966 0.176 0.176 0.179 0.176 0.184 1,959,149 0.1766 -2.00%
2009-12-09 0 0.200 0.200 0.201 0.195 0.202 3,945,000 781,915 0.1982 0.180 0.180 0.181 0.175 0.181 4,391,387 0.1781 0.00%
2009-12-08 0 0.200 0.198 0.204 0.198 0.205 1,185,000 237,950 0.2008 0.180 0.178 0.183 0.178 0.184 1,319,086 0.1804 -1.96%
2009-12-07 0 0.204 0.200 0.205 0.196 0.208 6,120,000 1,240,765 0.2027 0.183 0.180 0.184 0.176 0.187 6,812,495 0.1821 -1.92%
2009-12-04 0 0.208 0.203 0.208 0.200 0.208 5,275,000 1,072,510 0.2033 0.187 0.182 0.187 0.180 0.187 5,871,881 0.1827 1.96%
2009-12-03 0 0.204 0.201 0.204 0.196 0.208 6,020,000 1,206,385 0.2004 0.183 0.181 0.183 0.176 0.187 6,701,179 0.1800 3.55%
2009-12-02 0 0.197 0.195 0.198 0.190 0.213 10,530,000 2,112,425 0.2006 0.177 0.175 0.178 0.171 0.191 11,721,498 0.1802 3.68%
2009-12-01 0 0.190 0.189 0.191 0.182 0.191 1,870,000 347,790 0.1860 0.171 0.170 0.172 0.163 0.172 2,081,596 0.1671 2.70%
2009-11-30 0 0.185 0.182 0.185 0.180 0.185 4,625,000 844,365 0.1826 0.166 0.163 0.166 0.162 0.166 5,148,331 0.1640 0.00%
2009-11-27 0 0.185 0.185 0.189 0.180 0.189 7,545,000 1,388,670 0.1841 0.166 0.166 0.170 0.162 0.170 8,398,737 0.1653 -2.63%
2009-11-26 0 0.190 0.188 0.192 0.188 0.195 5,170,000 983,755 0.1903 0.171 0.169 0.172 0.169 0.175 5,754,999 0.1709 -3.55%
2009-11-25 0 0.197 0.194 0.197 0.193 0.200 830,000 161,950 0.1951 0.177 0.174 0.177 0.173 0.180 923,917 0.1753 -1.01%
2009-11-24 0 0.199 0.196 0.200 0.196 0.208 1,790,000 359,970 0.2011 0.179 0.176 0.180 0.176 0.187 1,992,543 0.1807 -1.49%
2009-11-23 0 0.202 0.201 0.202 0.200 0.205 3,055,000 618,630 0.2025 0.181 0.181 0.181 0.180 0.184 3,400,682 0.1819 2.54%
2009-11-20 0 0.197 0.195 0.197 0.191 0.202 3,570,000 698,715 0.1957 0.177 0.175 0.177 0.172 0.181 3,973,955 0.1758 -2.48%
2009-11-19 0 0.202 0.202 0.205 0.200 0.206 2,585,000 523,220 0.2024 0.181 0.181 0.184 0.180 0.185 2,877,500 0.1818 -1.94%
2009-11-18 0 0.206 0.202 0.206 0.202 0.206 3,030,000 619,495 0.2045 0.185 0.181 0.185 0.181 0.185 3,372,853 0.1837 0.00%
2009-11-17 0 0.206 0.206 0.210 0.205 0.220 2,220,000 464,910 0.2094 0.185 0.185 0.189 0.184 0.198 2,471,199 0.1881 -4.19%
2009-11-16 0 0.215 0.209 0.215 0.200 0.217 7,705,000 1,604,560 0.2082 0.193 0.188 0.193 0.180 0.195 8,576,842 0.1871 7.50%
2009-11-13 0 0.200 0.196 0.202 0.191 0.200 2,860,000 562,320 0.1966 0.180 0.176 0.181 0.172 0.180 3,183,617 0.1766 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 0.174 0.171 0.183 8,370,908 0.1736 -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 0.181 0.181 0.193 13,196,425 0.1863 -0.50%
2009-11-10 0 0.202 0.198 0.202 0.187 0.203 11,875,000 2,308,245 0.1944 0.181 0.178 0.181 0.168 0.182 13,218,688 0.1746 9.78%
2009-11-09 0 0.184 0.184 0.187 0.184 0.193 3,895,000 727,515 0.1868 0.165 0.165 0.168 0.165 0.173 4,335,730 0.1678 0.55%
2009-11-06 0 0.183 0.182 0.183 0.182 0.189 2,290,000 425,595 0.1858 0.164 0.163 0.164 0.163 0.170 2,549,120 0.1670 -1.08%
2009-11-05 0 0.185 0.181 0.185 0.179 0.185 3,100,000 564,790 0.1822 0.166 0.163 0.166 0.161 0.166 3,450,773 0.1637 3.93%
2009-11-04 0 0.178 0.178 0.180 0.177 0.180 2,560,000 456,095 0.1782 0.160 0.160 0.162 0.159 0.162 2,849,671 0.1601 0.00%
2009-11-03 0 0.178 0.178 0.179 0.177 0.182 4,926,000 884,256 0.1795 0.160 0.160 0.161 0.159 0.163 5,483,390 0.1613 1.14%
2009-11-02 0 0.176 0.176 0.177 0.170 0.178 2,500,000 435,770 0.1743 0.158 0.158 0.159 0.153 0.160 2,782,882 0.1566 -1.12%
2009-10-30 0 0.178 0.178 0.179 0.170 0.179 4,325,000 763,055 0.1764 0.160 0.160 0.161 0.153 0.161 4,814,385 0.1585 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 0.151 0.155 0.151 0.158 1,909,057 0.1529 -2.27%
2009-10-28 0 0.176 0.173 0.177 0.172 0.183 5,720,000 1,017,380 0.1779 0.158 0.155 0.159 0.155 0.164 6,367,233 0.1598 -1.12%
2009-10-27 0 0.178 0.175 0.178 0.169 0.178 5,995,000 1,042,220 0.1738 0.160 0.157 0.160 0.152 0.160 6,673,350 0.1562 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 0.152 0.155 1,358,046 0.1529 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 0.150 0.153 0.151 0.155 1,925,754 0.1525 1.19%
2009-10-21 0 0.168 0.169 0.170 0.167 0.180 2,505,000 424,480 0.1695 0.151 0.152 0.153 0.150 0.162 2,788,448 0.1522 -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 0.152 0.154 0.150 0.155 1,992,543 0.1520 1.18%
2009-10-19 0 0.169 0.169 0.170 0.167 0.170 1,665,000 281,830 0.1693 0.152 0.152 0.153 0.150 0.153 1,853,399 0.1521 -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 0.149 0.155 2,204,042 0.1513 2.38%
2009-10-15 0 0.168 0.168 0.169 0.166 0.170 1,945,000 326,335 0.1678 0.151 0.151 0.152 0.149 0.153 2,165,082 0.1507 0.00%
2009-10-14 0 0.168 0.167 0.168 0.164 0.172 3,500,000 584,975 0.1671 0.151 0.150 0.151 0.147 0.155 3,896,034 0.1501 -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 0.149 0.155 0.149 0.155 2,643,738 0.1523 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 0.151 0.153 1,196,639 0.1526 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 0.151 0.153 0.149 0.162 2,231,871 0.1508 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 0.151 0.155 0.146 0.155 4,652,978 0.1506 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 0.149 2,181,779 0.1449 -1.23%
2009-10-06 0 0.163 0.160 0.165 0.150 0.163 2,175,000 348,090 0.1600 0.146 0.144 0.148 0.135 0.146 2,421,107 0.1438 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 0.147 1,575,111 0.1450 -1.83%
2009-10-02 0 0.164 0.164 0.165 0.158 0.165 5,140,000 832,070 0.1619 0.147 0.147 0.148 0.142 0.148 5,721,605 0.1454 -1.20%
2009-09-30 0 0.166 0.165 0.167 0.161 0.170 3,835,000 633,930 0.1653 0.149 0.148 0.150 0.145 0.153 4,268,941 0.1485 1.22%
2009-09-29 0 0.164 0.164 0.170 0.161 0.170 3,305,000 548,290 0.1659 0.147 0.147 0.153 0.145 0.153 3,678,970 0.1490 -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 0.152 0.157 0.144 0.162 5,788,394 0.1534 -3.39%
2009-09-25 0 0.177 0.176 0.180 0.175 0.178 2,970,000 525,730 0.1770 0.159 0.158 0.162 0.157 0.160 3,306,064 0.1590 0.00%
2009-09-24 0 0.177 0.172 0.178 0.168 0.179 4,550,000 784,845 0.1725 0.159 0.155 0.160 0.151 0.161 5,064,845 0.1550 -1.12%
2009-09-23 0 0.179 0.177 0.179 0.174 0.182 8,885,000 1,576,370 0.1774 0.161 0.159 0.161 0.156 0.163 9,890,362 0.1594 2.87%
2009-09-22 0 0.174 0.174 0.176 0.173 0.181 12,490,000 2,194,730 0.1757 0.156 0.156 0.158 0.155 0.163 13,903,277 0.1579 -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 0.160 0.163 0.155 0.171 12,333,732 0.1622 -9.50%
2009-09-18 0 0.200 0.199 0.200 0.199 0.204 3,000,000 601,490 0.2005 0.180 0.179 0.180 0.179 0.183 3,339,458 0.1801 0.00%
2009-09-17 0 0.200 0.200 0.203 0.197 0.205 4,950,000 998,510 0.2017 0.180 0.180 0.182 0.177 0.184 5,510,106 0.1812 -0.99%
2009-09-16 0 0.202 0.201 0.202 0.199 0.203 3,870,000 778,125 0.2011 0.181 0.181 0.181 0.179 0.182 4,307,901 0.1806 1.00%
2009-09-15 0 0.200 0.200 0.203 0.200 0.205 805,000 162,620 0.2020 0.180 0.180 0.182 0.180 0.184 896,088 0.1815 -1.48%
2009-09-14 0 0.203 0.202 0.203 0.203 0.207 3,680,000 752,730 0.2045 0.182 0.181 0.182 0.182 0.186 4,096,402 0.1838 -1.46%
2009-09-11 0 0.206 0.202 0.207 0.199 0.213 7,140,000 1,472,375 0.2062 0.185 0.181 0.186 0.179 0.191 7,947,910 0.1853 3.52%
2009-09-10 0 0.199 0.198 0.199 0.195 0.199 570,000 112,755 0.1978 0.179 0.178 0.179 0.175 0.179 634,497 0.1777 1.53%
2009-09-09 0 0.196 0.196 0.197 0.196 0.200 1,190,000 234,810 0.1973 0.176 0.176 0.177 0.176 0.180 1,324,652 0.1773 -1.01%
2009-09-08 0 0.198 0.198 0.199 0.196 0.200 3,690,000 733,525 0.1988 0.178 0.178 0.179 0.176 0.180 4,107,533 0.1786 -0.50%
2009-09-07 0 0.199 0.198 0.199 0.194 0.200 10,695,000 2,115,025 0.1978 0.179 0.178 0.179 0.174 0.180 11,905,168 0.1777 -2.45%
2009-09-04 0 0.204 0.199 0.204 0.196 0.204 505,000 100,940 0.1999 0.183 0.179 0.183 0.176 0.183 562,142 0.1796 0.00%
2009-09-03 0 0.204 0.199 0.204 0.198 0.208 1,570,000 318,625 0.2029 0.183 0.179 0.183 0.178 0.187 1,747,650 0.1823 4.62%
2009-09-02 0 0.195 0.195 0.199 0.193 0.200 3,100,000 604,120 0.1949 0.175 0.175 0.179 0.173 0.180 3,450,773 0.1751 -2.01%
2009-09-01 0 0.199 0.197 0.199 0.193 0.199 5,405,000 1,060,780 0.1963 0.179 0.177 0.179 0.173 0.179 6,016,590 0.1763 0.00%
2009-08-31 0 0.199 0.199 0.205 0.191 0.220 7,015,000 1,401,415 0.1998 0.179 0.179 0.184 0.172 0.198 7,808,766 0.1795 -6.13%
2009-08-28 0 0.212 0.211 0.217 0.211 0.234 8,665,333 1,935,761 0.2234 0.190 0.190 0.195 0.190 0.210 9,645,839 0.2007 -1.85%
2009-08-27 0 0.216 0.213 0.216 0.198 0.216 12,348,130 2,594,344 0.2101 0.194 0.191 0.194 0.178 0.194 13,745,354 0.1887 9.64%
2009-08-26 0 0.197 0.193 0.198 0.193 0.200 2,385,000 464,785 0.1949 0.177 0.173 0.178 0.173 0.180 2,654,869 0.1751 1.03%
2009-08-25 0 0.195 0.193 0.195 0.187 0.195 2,080,000 397,535 0.1911 0.175 0.173 0.175 0.168 0.175 2,315,358 0.1717 3.72%
2009-08-24 0 0.188 0.187 0.188 0.188 0.194 3,795,000 717,785 0.1891 0.169 0.168 0.169 0.169 0.174 4,224,415 0.1699 0.53%
2009-08-21 0 0.187 0.186 0.189 0.185 0.188 2,070,000 385,380 0.1862 0.168 0.167 0.170 0.166 0.169 2,304,226 0.1672 0.54%
2009-08-20 0 0.186 0.186 0.187 0.185 0.187 1,345,000 250,405 0.1862 0.167 0.167 0.168 0.166 0.168 1,497,190 0.1672 2.20%
2009-08-19 0 0.182 0.182 0.185 0.181 0.188 4,620,266 849,947 0.1840 0.163 0.163 0.166 0.163 0.169 5,143,062 0.1653 -1.09%
2009-08-18 0 0.184 0.183 0.184 0.180 0.189 5,365,000 982,930 0.1832 0.165 0.164 0.165 0.162 0.170 5,972,064 0.1646 -2.13%
2009-08-17 0 0.188 0.183 0.188 0.188 0.200 4,810,000 919,440 0.1912 0.169 0.164 0.169 0.169 0.180 5,354,265 0.1717 -6.00%
2009-08-14 0 0.200 0.196 0.200 0.197 0.200 1,635,000 325,645 0.1992 0.180 0.176 0.180 0.177 0.180 1,820,005 0.1789 0.50%
2009-08-13 0 0.199 0.199 0.200 0.197 0.204 4,930,000 982,555 0.1993 0.179 0.179 0.180 0.177 0.183 5,487,843 0.1790 -1.97%
2009-08-12 0 0.203 0.198 0.204 0.200 0.208 3,190,000 653,275 0.2048 0.182 0.178 0.183 0.180 0.187 3,550,957 0.1840 -2.40%
2009-08-11 0 0.208 0.208 0.210 0.207 0.215 1,980,000 414,945 0.2096 0.187 0.187 0.189 0.186 0.193 2,204,042 0.1883 0.48%
2009-08-10 0 0.207 0.207 0.210 0.207 0.213 4,635,000 971,455 0.2096 0.186 0.186 0.189 0.186 0.191 5,159,463 0.1883 0.00%
2009-08-07 0 0.207 0.206 0.207 0.206 0.219 4,455,000 943,770 0.2118 0.186 0.185 0.186 0.185 0.197 4,959,095 0.1903 -4.61%
2009-08-06 0 0.217 0.217 0.221 0.214 0.225 1,765,000 383,960 0.2175 0.195 0.195 0.199 0.192 0.202 1,964,715 0.1954 -2.25%
2009-08-05 0 0.222 0.216 0.222 0.214 0.228 5,939,366 1,302,536 0.2193 0.199 0.194 0.199 0.192 0.205 6,611,421 0.1970 -2.63%
2009-08-04 0 0.228 0.225 0.228 0.223 0.230 2,620,000 595,255 0.2272 0.205 0.202 0.205 0.200 0.207 2,916,460 0.2041 -0.87%
2009-08-03 0 0.230 0.227 0.230 0.226 0.240 7,720,000 1,815,715 0.2352 0.207 0.204 0.207 0.203 0.216 8,593,539 0.2113 1.77%
2009-07-31 0 0.226 0.221 0.226 0.214 0.227 4,501,666 998,505 0.2218 0.203 0.199 0.203 0.192 0.204 5,011,042 0.1993 6.10%
2009-07-30 0 0.213 0.212 0.219 0.210 0.220 2,405,000 516,880 0.2149 0.191 0.190 0.197 0.189 0.198 2,677,132 0.1931 -0.93%
2009-07-29 0 0.215 0.215 0.218 0.210 0.225 3,200,000 697,770 0.2181 0.193 0.193 0.196 0.189 0.202 3,562,089 0.1959 -4.02%
2009-07-28 0 0.224 0.224 0.225 0.221 0.226 6,640,000 1,479,710 0.2228 0.201 0.201 0.202 0.199 0.203 7,391,334 0.2002 -0.44%
2009-07-27 0 0.225 0.224 0.225 0.225 0.234 4,476,587 1,014,151 0.2265 0.202 0.201 0.202 0.202 0.210 4,983,125 0.2035 -0.88%
2009-07-24 0 0.227 0.224 0.227 0.220 0.228 5,640,000 1,266,500 0.2246 0.204 0.201 0.204 0.198 0.205 6,278,181 0.2017 1.34%
2009-07-23 0 0.224 0.224 0.225 0.222 0.234 8,475,000 1,905,700 0.2249 0.201 0.201 0.202 0.199 0.210 9,433,969 0.2020 2.28%
2009-07-22 0 0.219 0.219 0.222 0.213 0.223 4,280,000 937,125 0.2190 0.197 0.197 0.199 0.191 0.200 4,764,294 0.1967 2.34%
2009-07-21 0 0.214 0.214 0.217 0.213 0.217 2,915,000 627,305 0.2152 0.192 0.192 0.195 0.191 0.195 3,244,840 0.1933 -1.38%
2009-07-20 0 0.217 0.216 0.218 0.215 0.221 4,830,000 1,055,095 0.2184 0.195 0.194 0.196 0.193 0.199 5,376,528 0.1962 -0.46%
2009-07-17 0 0.218 0.215 0.218 0.212 0.219 1,920,000 414,030 0.2156 0.196 0.193 0.196 0.190 0.197 2,137,253 0.1937 1.40%
2009-07-16 0 0.215 0.212 0.215 0.212 0.223 5,965,000 1,282,920 0.2151 0.193 0.190 0.193 0.190 0.200 6,639,956 0.1932 0.00%
2009-07-15 0 0.215 0.214 0.215 0.214 0.222 3,255,000 702,505 0.2158 0.193 0.192 0.193 0.192 0.199 3,623,312 0.1939 -0.46%
2009-07-14 0 0.216 0.213 0.219 0.215 0.220 135,000 29,160 0.2160 0.194 0.191 0.197 0.193 0.198 150,276 0.1940 1.41%
2009-07-13 0 0.213 0.213 0.215 0.213 0.225 2,023,000 437,657 0.2163 0.191 0.191 0.193 0.191 0.202 2,251,908 0.1943 -3.18%
2009-07-10 0 0.220 0.218 0.225 0.214 0.225 2,120,000 467,050 0.2203 0.198 0.196 0.202 0.192 0.202 2,359,884 0.1979 2.80%
2009-07-09 0 0.214 0.212 0.214 0.206 0.214 3,145,000 663,575 0.2110 0.192 0.190 0.192 0.185 0.192 3,500,865 0.1895 -0.47%
2009-07-08 0 0.215 0.211 0.216 0.210 0.216 1,680,000 357,380 0.2127 0.193 0.190 0.194 0.189 0.194 1,870,097 0.1911 -2.27%
2009-07-07 0 0.220 0.216 0.222 0.216 0.222 6,600,000 1,449,580 0.2196 0.198 0.194 0.199 0.194 0.199 7,346,808 0.1973 -1.35%
2009-07-06 0 0.223 0.222 0.225 0.220 0.238 970,000 218,580 0.2253 0.200 0.199 0.202 0.198 0.214 1,079,758 0.2024 1.36%
2009-07-03 0 0.220 0.218 0.222 0.210 0.239 3,275,000 717,110 0.2190 0.198 0.196 0.199 0.189 0.215 3,645,575 0.1967 -2.22%
2009-07-02 0 0.225 0.225 0.230 0.224 0.245 4,650,000 1,081,755 0.2326 0.202 0.202 0.207 0.201 0.220 5,176,160 0.2090 -4.26%
2009-06-30 0 0.235 0.232 0.235 0.230 0.260 27,120,000 6,633,405 0.2446 0.211 0.208 0.211 0.207 0.234 30,188,701 0.2197 5.38%
2009-06-29 0 0.223 0.222 0.225 0.222 0.228 1,540,000 344,310 0.2236 0.200 0.199 0.202 0.199 0.205 1,714,255 0.2009 0.45%
2009-06-26 0 0.222 0.220 0.223 0.220 0.229 2,110,266 470,796 0.2231 0.199 0.198 0.200 0.198 0.206 2,349,048 0.2004 1.83%
2009-06-25 0 0.218 0.215 0.223 0.214 0.225 3,110,181 688,849 0.2215 0.196 0.193 0.200 0.192 0.202 3,462,106 0.1990 -1.36%
2009-06-24 0 0.221 0.220 0.221 0.204 0.230 5,610,000 1,222,770 0.2180 0.199 0.198 0.199 0.183 0.207 6,244,787 0.1958 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 0.185 0.186 0.180 0.198 7,107,480 0.1859 -12.23%
2009-06-22 0 0.229 0.228 0.230 0.229 0.239 4,040,000 945,565 0.2341 0.206 0.205 0.207 0.206 0.215 4,497,137 0.2103 -0.87%
2009-06-19 0 0.231 0.231 0.235 0.230 0.255 14,945,000 3,601,375 0.2410 0.208 0.208 0.211 0.207 0.229 16,636,067 0.2165 -6.48%
2009-06-18 0 0.247 0.247 0.249 0.246 0.260 6,735,000 1,673,385 0.2485 0.222 0.222 0.224 0.221 0.234 7,497,083 0.2232 -1.20%
2009-06-17 0 0.250 0.250 0.255 0.248 0.260 8,255,000 2,081,045 0.2521 0.225 0.225 0.229 0.223 0.234 9,189,076 0.2265 0.81%
2009-06-16 0 0.248 0.248 0.249 0.235 0.255 13,740,000 3,367,880 0.2451 0.223 0.223 0.224 0.211 0.229 15,294,718 0.2202 -2.75%
2009-06-15 0 0.255 0.250 0.255 0.250 0.285 25,175,000 6,777,175 0.2692 0.229 0.225 0.229 0.225 0.256 28,023,619 0.2418 -1.92%
2009-06-12 0 0.260 0.260 0.265 0.249 0.285 40,350,000 10,688,525 0.2649 0.234 0.234 0.238 0.224 0.256 44,915,712 0.2380 -10.34%
2009-06-11 0 0.290 0.285 0.290 0.234 0.290 54,210,000 14,214,120 0.2622 0.261 0.256 0.261 0.210 0.261 60,344,008 0.2356 25.00%
2009-06-10 0 0.232 0.230 0.232 0.222 0.248 28,905,000 6,838,495 0.2366 0.208 0.207 0.208 0.199 0.223 32,175,679 0.2125 7.41%
2009-06-09 0 0.216 0.216 0.217 0.195 0.227 35,070,000 7,507,955 0.2141 0.194 0.194 0.195 0.175 0.204 39,038,265 0.1923 5.37%
2009-06-08 0 0.205 0.204 0.205 0.193 0.214 9,030,000 1,870,535 0.2071 0.184 0.183 0.184 0.173 0.192 10,051,769 0.1861 3.02%
2009-06-05 0 0.199 0.196 0.200 0.192 0.205 7,325,000 1,446,375 0.1975 0.179 0.176 0.180 0.172 0.184 8,153,844 0.1774 1.53%
2009-06-04 0 0.196 0.195 0.196 0.189 0.200 7,740,000 1,510,960 0.1952 0.176 0.175 0.176 0.170 0.180 8,615,802 0.1754 -1.51%
2009-06-03 0 0.199 0.199 0.200 0.183 0.206 20,400,000 4,017,900 0.1970 0.179 0.179 0.180 0.164 0.185 22,708,315 0.1769 9.34%
2009-06-02 0 0.182 0.182 0.184 0.180 0.196 25,340,000 4,806,005 0.1897 0.163 0.163 0.165 0.162 0.176 28,207,290 0.1704 -0.55%
2009-06-01 0 0.183 0.182 0.183 0.179 0.183 12,420,000 2,250,680 0.1812 0.164 0.163 0.164 0.161 0.164 13,825,357 0.1628 2.23%
2009-05-29 0 0.179 0.179 0.180 0.172 0.179 7,505,000 1,324,165 0.1764 0.161 0.161 0.162 0.155 0.161 8,354,211 0.1585 3.47%
2009-05-27 0 0.173 0.170 0.173 0.168 0.186 14,325,000 2,537,190 0.1771 0.155 0.153 0.155 0.151 0.167 15,945,912 0.1591 -3.89%
2009-05-26 0 0.180 0.178 0.180 0.164 0.183 17,435,000 3,078,245 0.1766 0.162 0.160 0.162 0.147 0.164 19,407,817 0.1586 7.14%
2009-05-25 0 0.168 0.167 0.170 0.164 0.173 5,170,000 873,030 0.1689 0.151 0.150 0.153 0.147 0.155 5,754,999 0.1517 -0.59%
2009-05-22 0 0.169 0.169 0.170 0.165 0.177 7,495,000 1,273,400 0.1699 0.152 0.152 0.153 0.148 0.159 8,343,080 0.1526 -4.52%
2009-05-21 0 0.177 0.175 0.177 0.170 0.179 12,510,000 2,173,300 0.1737 0.159 0.157 0.159 0.153 0.161 13,925,540 0.1561 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 0.149 0.157 12,322,600 0.1536 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 0.157 0.149 0.163 10,112,992 0.1567 -3.95%
2009-05-18 0 0.177 0.176 0.177 0.167 0.182 26,280,000 4,624,210 0.1760 0.159 0.158 0.159 0.150 0.163 29,253,653 0.1581 8.59%
2009-05-15 0 0.163 0.163 0.164 0.158 0.164 10,205,000 1,652,120 0.1619 0.146 0.146 0.147 0.142 0.147 11,359,723 0.1454 3.16%
2009-05-14 0 0.158 0.158 0.159 0.156 0.164 4,565,000 719,175 0.1575 0.142 0.142 0.143 0.140 0.147 5,081,542 0.1415 -3.66%
2009-05-13 0 0.164 0.164 0.165 0.161 0.169 5,315,000 869,660 0.1636 0.147 0.147 0.148 0.145 0.152 5,916,407 0.1470 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 0.140 0.157 16,001,570 0.1437 -2.42%
2009-05-11 0 0.165 0.165 0.166 0.163 0.175 24,905,000 4,206,110 0.1689 0.148 0.148 0.149 0.146 0.157 27,723,068 0.1517 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 0.143 0.144 0.135 0.148 43,179,193 0.1432 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 0.133 0.142 18,606,347 0.1356 -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 0.137 0.131 0.144 39,272,027 0.1359 -3.80%
2009-05-05 0 0.158 0.157 0.158 0.158 0.169 12,425,000 2,018,620 0.1625 0.142 0.141 0.142 0.142 0.152 13,830,922 0.1459 -6.51%
2009-05-04 0 0.169 0.168 0.169 0.161 0.199 29,135,000 4,872,020 0.1672 0.152 0.151 0.152 0.145 0.179 32,431,704 0.1502 -10.11%
2009-04-30 0 0.188 0.188 0.193 0.188 0.207 20,471,333 3,980,428 0.1944 0.169 0.169 0.173 0.169 0.186 22,787,720 0.1747 4.44%
2009-04-29 0 0.180 0.180 0.189 0.179 0.215 39,125,000 7,815,880 0.1998 0.162 0.162 0.170 0.161 0.193 43,552,100 0.1795 4.05%
2009-04-28 0 0.173 0.172 0.182 0.171 0.228 51,205,000 10,451,905 0.2041 0.155 0.155 0.163 0.154 0.205 56,998,984 0.1834 -12.63%
2009-04-27 0 0.198 0.196 0.200 0.145 0.233 85,954,333 16,966,157 0.1974 0.178 0.176 0.180 0.130 0.209 95,680,298 0.1773 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 0.121 0.126 0.115 0.126 1,836,702 0.1227 5.26%
2009-04-23 0 0.133 0.132 0.135 0.128 0.135 1,455,000 191,330 0.1315 0.119 0.119 0.121 0.115 0.121 1,619,637 0.1181 -1.48%
2009-04-22 0 0.135 0.133 0.137 0.133 0.143 5,175,000 711,930 0.1376 0.121 0.119 0.123 0.119 0.128 5,760,565 0.1236 -2.88%
2009-04-21 0 0.139 0.139 0.140 0.129 0.140 4,340,000 593,040 0.1366 0.125 0.125 0.126 0.116 0.126 4,831,083 0.1228 -5.44%
2009-04-20 0 0.147 0.144 0.148 0.125 0.150 4,580,000 649,930 0.1419 0.132 0.129 0.133 0.112 0.135 5,098,239 0.1275 -4.55%
2009-04-17 0 0.154 0.154 0.157 0.151 0.169 8,430,000 1,352,975 0.1605 0.138 0.138 0.141 0.136 0.152 9,383,877 0.1442 -1.91%
2009-04-16 0 0.157 0.150 0.158 0.150 0.164 8,110,000 1,259,950 0.1554 0.141 0.135 0.142 0.135 0.147 9,027,668 0.1396 0.64%
2009-04-15 0 0.156 0.153 0.155 0.141 0.160 12,845,000 1,966,480 0.1531 0.140 0.137 0.139 0.127 0.144 14,298,446 0.1375 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 0.120 0.126 0.106 0.129 13,574,897 0.1154 21.74%
2009-04-09 0 0.115 0.113 0.115 0.109 0.116 3,990,000 451,875 0.1133 0.103 0.102 0.103 0.098 0.104 4,441,479 0.1017 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 0.096 0.098 0.098 0.110 7,903,384 0.1013 -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 0.106 0.110 0.093 0.117 17,721,391 0.1081 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 0.093 0.091 0.093 2,076,030 0.0926 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 0.087 0.097 3,562,089 0.0911 3.09%
2009-04-02 0 0.097 0.097 0.098 0.094 0.097 2,970,000 283,555 0.0955 0.087 0.087 0.088 0.084 0.087 3,306,064 0.0858 3.19%
2009-04-01 0 0.094 0.092 0.094 0.092 0.096 1,440,000 134,355 0.0933 0.084 0.083 0.084 0.083 0.086 1,602,940 0.0838 0.00%
2009-03-31 0 0.094 0.094 0.095 0.093 0.095 700,000 65,710 0.0939 0.084 0.084 0.085 0.084 0.085 779,207 0.0843 0.00%
2009-03-30 0 0.094 0.092 0.094 0.090 0.095 3,355,000 307,600 0.0917 0.084 0.083 0.084 0.081 0.085 3,734,627 0.0824 -1.05%
2009-03-27 0 0.095 0.093 0.097 0.092 0.095 2,910,000 271,665 0.0934 0.085 0.084 0.087 0.083 0.085 3,239,274 0.0839 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 0.084 0.083 0.084 1,986,978 0.0830 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 0.078 0.084 6,139,037 0.0805 -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 0.086 0.084 0.088 2,298,660 0.0858 -2.11%
2009-03-23 0 0.095 0.093 0.095 0.094 0.104 3,965,000 377,755 0.0953 0.085 0.084 0.085 0.084 0.093 4,413,650 0.0856 1.06%
2009-03-20 0 0.094 0.094 0.095 0.093 0.097 2,995,000 282,940 0.0945 0.084 0.084 0.085 0.084 0.087 3,333,892 0.0849 -1.05%
2009-03-19 0 0.095 0.095 0.097 0.094 0.097 1,085,000 103,975 0.0958 0.085 0.085 0.087 0.084 0.087 1,207,771 0.0861 -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 0.085 0.089 0.085 0.090 4,185,454 0.0864 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 0.093 4,296,769 0.0901 -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 4,363,559 0.0934 -4.63%
2009-03-13 0 0.108 0.106 0.108 0.089 0.115 13,125,000 1,363,885 0.1039 0.097 0.095 0.097 0.080 0.103 14,610,129 0.0934 3.85%
2009-03-12 0 0.104 0.104 0.119 0.101 0.152 4,180,000 558,880 0.1337 0.093 0.093 0.107 0.091 0.137 4,652,978 0.1201 -28.77%
2009-03-11 0 0.146 0.144 0.146 0.144 0.150 530,000 78,770 0.1486 0.131 0.129 0.131 0.129 0.135 589,971 0.1335 0.69%
2009-03-10 0 0.145 0.142 0.145 0.145 0.150 200,000 29,500 0.1475 0.130 0.128 0.130 0.130 0.135 222,631 0.1325 -2.68%
2009-03-09 0 0.149 0.144 0.150 0.144 0.148 190,000 27,540 0.1449 0.134 0.129 0.135 0.129 0.133 211,499 0.1302 -3.25%
2009-03-06 0 0.154 0.146 0.154 0.143 0.154 580,000 86,200 0.1486 0.138 0.131 0.138 0.128 0.138 645,629 0.1335 3.36%
2009-03-05 0 0.149 0.144 0.149 0.143 0.155 165,000 24,015 0.1455 0.134 0.129 0.134 0.128 0.139 183,670 0.1308 -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 3,309,934 0.1301 4.17%
2009-03-03 0 0.144 0.143 0.150 0.140 0.144 1,160,000 163,765 0.1412 0.129 0.128 0.135 0.126 0.129 1,291,257 0.1268 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 0.133 1,959,149 0.1291 -5.37%
2009-02-27 0 0.149 0.147 0.151 0.146 0.149 135,000 19,965 0.1479 0.134 0.132 0.136 0.131 0.134 150,276 0.1329 -1.97%
2009-02-26 0 0.152 0.148 0.153 0.152 0.153 305,000 46,380 0.1521 0.137 0.133 0.137 0.137 0.137 339,512 0.1366 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 0.138 0.131 0.137 2,231,871 0.1347 4.83%
2009-02-24 0 0.145 0.145 0.152 0.145 0.155 1,395,000 206,485 0.1480 0.130 0.130 0.137 0.130 0.139 1,552,848 0.1330 -6.45%
2009-02-23 0 0.155 0.153 0.157 0.153 0.155 705,000 109,255 0.1550 0.139 0.137 0.141 0.137 0.139 784,773 0.1392 0.00%
2009-02-20 0 0.155 0.152 0.155 0.152 0.155 1,000,000 154,075 0.1541 0.139 0.137 0.139 0.137 0.139 1,113,153 0.1384 0.00%
2009-02-19 0 0.155 0.154 0.158 0.154 0.156 1,530,000 237,485 0.1552 0.139 0.138 0.142 0.138 0.140 1,703,124 0.1394 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 0.140 0.137 0.140 1,235,600 0.1384 -1.30%
2009-02-17 0 0.154 0.150 0.154 0.150 0.159 2,845,000 435,165 0.1530 0.138 0.135 0.138 0.135 0.143 3,166,919 0.1374 -3.14%
2009-02-16 0 0.159 0.157 0.159 0.158 0.160 1,805,000 286,460 0.1587 0.143 0.141 0.143 0.142 0.144 2,009,241 0.1426 0.63%
2009-02-13 0 0.158 0.158 0.160 0.158 0.161 4,860,000 775,490 0.1596 0.142 0.142 0.144 0.142 0.145 5,409,922 0.1433 -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 0.143 0.144 0.143 0.162 6,990,599 0.1467 -11.11%
2009-02-11 0 0.180 0.175 0.185 0.180 0.181 600,000 108,005 0.1800 0.162 0.157 0.166 0.162 0.163 667,892 0.1617 0.00%
2009-02-10 0 0.180 0.180 0.187 0.180 0.185 2,200,000 403,010 0.1832 0.162 0.162 0.168 0.162 0.166 2,448,936 0.1646 -2.17%
2009-02-09 0 0.184 0.180 0.185 0.179 0.185 4,210,000 766,670 0.1821 0.165 0.162 0.166 0.161 0.166 4,686,373 0.1636 5.14%
2009-02-06 0 0.175 0.172 0.179 0.175 0.181 450,000 80,050 0.1779 0.157 0.155 0.161 0.157 0.163 500,919 0.1598 1.16%
2009-02-05 0 0.173 0.165 0.174 0.173 0.180 1,505,000 263,705 0.1752 0.155 0.148 0.156 0.155 0.162 1,675,295 0.1574 5.49%
2009-02-04 0 0.164 0.160 0.164 0.164 0.172 1,330,000 218,225 0.1641 0.147 0.144 0.147 0.147 0.155 1,480,493 0.1474 2.50%
2009-02-03 0 0.160 0.157 0.160 0.160 0.160 690,000 110,460 0.1601 0.144 0.141 0.144 0.144 0.144 768,075 0.1438 0.63%
2009-02-02 0 0.159 0.157 0.159 0.156 0.159 685,000 107,485 0.1569 0.143 0.141 0.143 0.140 0.143 762,510 0.1410 1.27%
2009-01-30 0 0.157 0.157 0.159 0.157 0.157 200,000 31,400 0.1570 0.141 0.141 0.143 0.141 0.141 222,631 0.1410 0.64%
2009-01-29 0 0.156 0.153 0.156 0.155 0.156 1,065,000 166,090 0.1560 0.140 0.137 0.140 0.139 0.140 1,185,508 0.1401 -4.29%
2009-01-23 0 0.163 0.160 0.163 0.163 0.163 180,000 29,340 0.1630 0.146 0.144 0.146 0.146 0.146 200,367 0.1464 0.00%
2009-01-22 0 0.163 0.159 0.163 0.163 0.163 15,000 2,445 0.1630 0.146 0.143 0.146 0.146 0.146 16,697 0.1464 6.54%
2009-01-21 0 0.153 0.150 0.158 0.153 0.155 135,000 20,760 0.1538 0.137 0.135 0.142 0.137 0.139 150,276 0.1381 -3.16%
2009-01-20 0 0.158 0.154 0.158 0.158 0.164 340,000 53,780 0.1582 0.142 0.138 0.142 0.142 0.147 378,472 0.1421 -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 0.147 0.144 0.147 161,407 0.1442 -2.44%
2009-01-16 0 0.164 0.160 0.164 0.164 0.164 255,000 41,820 0.1640 0.147 0.144 0.147 0.147 0.147 283,854 0.1473 0.00%
2009-01-15 0 0.164 0.164 0.166 0.161 0.164 390,000 63,540 0.1629 0.147 0.147 0.149 0.145 0.147 434,130 0.1464 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 0.147 0.144 0.144 11,132 0.1437 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 0.146 784,773 0.1453 -2.44%
2009-01-12 0 0.164 0.163 0.165 0.164 0.167 745,000 122,285 0.1641 0.147 0.146 0.148 0.147 0.150 829,299 0.1475 -1.80%
2009-01-09 0 0.167 0.166 0.168 0.167 0.168 400,000 66,900 0.1673 0.150 0.149 0.151 0.150 0.151 445,261 0.1502 0.00%
2009-01-08 0 0.167 0.167 0.168 0.166 0.172 1,419,228 240,206 0.1693 0.150 0.150 0.151 0.149 0.155 1,579,817 0.1520 -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 1,508,322 0.1538 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 0.152 0.153 0.151 0.153 3,534,260 0.1522 1.80%
2009-01-05 0 0.167 0.167 0.168 0.167 0.170 1,365,000 228,835 0.1676 0.150 0.150 0.151 0.150 0.153 1,519,453 0.1506 -0.60%
2009-01-02 0 0.168 0.168 0.173 0.165 0.168 800,000 133,030 0.1663 0.151 0.151 0.155 0.148 0.151 890,522 0.1494 1.82%
2008-12-31 0 0.165 0.166 0.170 0.165 0.170 820,000 137,625 0.1678 0.148 0.149 0.153 0.148 0.153 912,785 0.1508 -0.60%
2008-12-30 0 0.166 0.166 0.170 0.166 0.177 325,000 54,605 0.1680 0.149 0.149 0.153 0.149 0.159 361,775 0.1509 -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 0.160 857,128 0.1551 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 0.151 2,003,675 0.1452 -5.88%
2008-12-23 0 0.170 0.169 0.170 0.165 0.176 760,000 126,095 0.1659 0.153 0.152 0.153 0.148 0.158 845,996 0.1490 3.03%
2008-12-22 0 0.165 0.157 0.165 0.160 0.175 1,725,000 287,540 0.1667 0.148 0.141 0.148 0.144 0.157 1,920,188 0.1497 -5.17%
2008-12-19 0 0.174 0.172 0.175 0.171 0.180 935,000 162,555 0.1739 0.156 0.155 0.157 0.154 0.162 1,040,798 0.1562 -1.14%
2008-12-18 0 0.176 0.175 0.177 0.176 0.182 355,000 62,995 0.1775 0.158 0.157 0.159 0.158 0.163 395,169 0.1594 -1.68%
2008-12-17 0 0.179 0.177 0.179 0.176 0.187 3,070,000 551,435 0.1796 0.161 0.159 0.161 0.158 0.168 3,417,379 0.1614 -3.24%
2008-12-16 0 0.185 0.184 0.185 0.178 0.190 10,835,000 1,962,180 0.1811 0.166 0.165 0.166 0.160 0.171 12,061,010 0.1627 3.93%
2008-12-15 0 0.178 0.170 0.178 0.174 0.178 1,015,000 180,280 0.1776 0.160 0.153 0.160 0.156 0.160 1,129,850 0.1596 0.00%
2008-12-12 0 0.178 0.176 0.178 0.177 0.179 1,150,000 204,740 0.1780 0.160 0.158 0.160 0.159 0.161 1,280,126 0.1599 0.00%
2008-12-11 0 0.178 0.176 0.178 0.173 0.178 1,215,910 214,625 0.1765 0.160 0.158 0.160 0.155 0.160 1,353,494 0.1586 1.71%
2008-12-10 0 0.175 0.171 0.176 0.170 0.177 515,000 89,370 0.1735 0.157 0.154 0.158 0.153 0.159 573,274 0.1559 -1.13%
2008-12-09 0 0.177 0.176 0.177 0.177 0.180 1,575,000 280,660 0.1782 0.159 0.158 0.159 0.159 0.162 1,753,216 0.1601 -0.56%
2008-12-08 0 0.178 0.175 0.178 0.178 0.178 620,000 110,360 0.1780 0.160 0.157 0.160 0.160 0.160 690,155 0.1599 0.00%
2008-12-05 0 0.178 0.175 0.178 0.175 0.180 325,000 58,090 0.1787 0.160 0.157 0.160 0.157 0.162 361,775 0.1606 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 0.157 0.148 0.157 612,234 0.1528 0.00%
2008-12-03 0 0.170 0.163 0.170 0.165 0.170 450,000 75,750 0.1683 0.153 0.146 0.153 0.148 0.153 500,919 0.1512 0.00%
2008-12-02 0 0.170 0.165 0.170 0.165 0.170 550,000 90,775 0.1650 0.153 0.148 0.153 0.148 0.153 612,234 0.1483 3.03%
2008-12-01 0 0.165 0.165 0.170 0.165 0.170 385,000 64,200 0.1668 0.148 0.148 0.153 0.148 0.153 428,564 0.1498 -2.94%
2008-11-28 0 0.170 0.167 0.175 0.170 0.175 500,000 85,500 0.1710 0.153 0.150 0.157 0.153 0.157 556,576 0.1536 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 0.155 0.153 0.160 851,562 0.1579 -1.73%
2008-11-26 0 0.173 0.173 0.178 0.173 0.174 135,000 23,460 0.1738 0.155 0.155 0.160 0.155 0.156 150,276 0.1561 -1.70%
2008-11-25 0 0.176 0.176 0.177 0.176 0.178 415,000 73,840 0.1779 0.158 0.158 0.159 0.158 0.160 461,958 0.1598 0.57%
2008-11-24 0 0.175 0.175 0.178 0.175 0.181 325,000 57,400 0.1766 0.157 0.157 0.160 0.157 0.163 361,775 0.1587 -1.69%
2008-11-21 0 0.178 0.175 0.178 0.178 0.181 725,000 129,895 0.1792 0.160 0.157 0.160 0.160 0.163 807,036 0.1610 -1.66%
2008-11-20 0 0.181 0.180 0.182 0.181 0.182 120,000 21,835 0.1820 0.163 0.162 0.163 0.163 0.163 133,578 0.1635 -4.23%
2008-11-19 0 0.189 0.182 0.189 0.189 0.189 155,000 29,145 0.1880 0.170 0.163 0.170 0.170 0.170 172,539 0.1689 0.00%
2008-11-18 0 0.189 0.186 0.189 0.187 0.189 180,000 33,720 0.1873 0.170 0.167 0.170 0.168 0.170 200,367 0.1683 1.07%
2008-11-17 0 0.187 0.186 0.187 0.186 0.187 550,000 102,380 0.1861 0.168 0.167 0.168 0.167 0.168 612,234 0.1672 0.54%
2008-11-14 0 0.186 0.186 0.189 0.186 0.197 460,000 88,490 0.1924 0.167 0.167 0.170 0.167 0.177 512,050 0.1728 -5.58%
2008-11-13 0 0.197 0.197 0.210 0.190 0.200 870,000 169,105 0.1944 0.177 0.177 0.189 0.171 0.180 968,443 0.1746 -6.19%
2008-11-12 0 0.210 0.195 0.203 0.200 0.210 1,035,000 207,995 0.2010 0.189 0.175 0.182 0.180 0.189 1,152,113 0.1805 0.00%
2008-11-11 0 0.210 0.210 0.224 0.210 0.214 265,000 55,800 0.2106 0.189 0.189 0.201 0.189 0.192 294,985 0.1892 1.94%
2008-11-10 0 0.206 0.205 0.217 0.203 0.210 245,000 51,280 0.2093 0.185 0.184 0.195 0.182 0.189 272,722 0.1880 3.00%
2008-11-07 0 0.200 0.200 0.208 - - 0 0 - 0.180 0.180 0.187 - - 0 - 0.00%
2008-11-06 0 0.200 0.200 0.208 0.200 0.210 260,952 52,506 0.2012 0.180 0.180 0.187 0.180 0.189 290,479 0.1808 -4.76%
2008-11-05 0 0.210 0.205 0.210 0.198 0.210 530,000 109,580 0.2068 0.189 0.184 0.189 0.178 0.189 589,971 0.1857 6.06%
2008-11-04 0 0.198 0.198 0.203 0.198 0.205 305,000 61,140 0.2005 0.178 0.178 0.182 0.178 0.184 339,512 0.1801 -5.26%
2008-11-03 0 0.209 0.197 0.209 0.196 0.220 1,240,000 249,935 0.2016 0.188 0.177 0.188 0.176 0.198 1,380,309 0.1811 0.00%
2008-10-31 0 0.209 0.198 0.209 0.198 0.230 2,035,000 422,415 0.2076 0.188 0.178 0.188 0.178 0.207 2,265,266 0.1865 -5.86%
2008-10-30 0 0.222 0.219 0.222 0.217 0.225 885,000 195,830 0.2213 0.199 0.197 0.199 0.195 0.202 985,140 0.1988 0.91%
2008-10-29 0 0.220 0.215 0.220 0.218 0.229 560,000 123,790 0.2211 0.198 0.193 0.198 0.196 0.206 623,366 0.1986 1.85%
2008-10-28 0 0.216 0.201 0.218 0.200 0.220 900,000 188,625 0.2096 0.194 0.181 0.196 0.180 0.198 1,001,837 0.1883 -1.82%
2008-10-27 0 0.220 0.205 0.220 0.210 0.236 1,525,000 343,580 0.2253 0.198 0.184 0.198 0.189 0.212 1,697,558 0.2024 1.85%
2008-10-24 0 0.216 0.210 0.218 0.209 0.221 2,800,000 604,030 0.2157 0.194 0.189 0.196 0.188 0.199 3,116,828 0.1938 3.85%
2008-10-23 0 0.208 0.199 0.208 0.200 0.229 955,000 206,395 0.2161 0.187 0.179 0.187 0.180 0.206 1,063,061 0.1942 -0.48%
2008-10-22 0 0.209 0.200 0.209 0.200 0.215 525,795 108,288 0.2060 0.188 0.180 0.188 0.180 0.193 585,290 0.1850 4.50%
2008-10-21 0 0.200 0.200 0.215 0.198 0.215 670,000 135,960 0.2029 0.180 0.180 0.193 0.178 0.193 745,812 0.1823 1.01%
2008-10-20 0 0.198 0.190 0.199 0.190 0.200 505,000 99,085 0.1962 0.178 0.171 0.179 0.171 0.180 562,142 0.1763 3.66%
2008-10-17 0 0.191 0.185 0.200 - - 0 0 - 0.172 0.166 0.180 - - 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 0.180 0.171 0.178 473,090 0.1720 -3.54%
2008-10-15 0 0.198 0.198 0.209 0.195 0.209 245,000 48,855 0.1994 0.178 0.178 0.188 0.175 0.188 272,722 0.1791 -10.00%
2008-10-14 0 0.220 0.208 0.220 0.201 0.225 860,000 183,770 0.2137 0.198 0.187 0.198 0.181 0.202 957,311 0.1920 0.00%
2008-10-13 0 0.220 0.199 0.220 0.199 0.220 1,165,000 236,520 0.2030 0.198 0.179 0.198 0.179 0.198 1,296,823 0.1824 6.28%
2008-10-10 0 0.207 0.195 0.207 0.192 0.230 1,780,000 381,220 0.2142 0.186 0.175 0.186 0.172 0.207 1,981,412 0.1924 -8.00%
2008-10-09 0 0.225 0.225 0.230 0.224 0.230 575,000 129,660 0.2255 0.202 0.202 0.207 0.201 0.207 640,063 0.2026 0.00%
2008-10-08 0 0.225 0.225 0.226 0.224 0.226 665,000 149,600 0.2250 0.202 0.202 0.203 0.201 0.203 740,247 0.2021 -4.66%
2008-10-06 0 0.236 0.236 0.248 0.225 0.250 540,000 127,360 0.2359 0.212 0.212 0.223 0.202 0.225 601,102 0.2119 -7.45%
2008-10-03 0 0.255 0.240 0.255 0.240 0.300 2,020,000 515,290 0.2551 0.229 0.216 0.229 0.216 0.270 2,248,568 0.2292 -1.92%
2008-10-02 0 0.260 0.255 0.260 0.221 0.260 2,930,000 722,825 0.2467 0.234 0.229 0.234 0.199 0.234 3,261,537 0.2216 18.72%
2008-09-30 0 0.219 0.219 0.223 0.215 0.215 80,000 17,200 0.2150 0.197 0.197 0.200 0.193 0.193 89,052 0.1931 0.00%
2008-09-29 0 0.219 0.213 0.219 0.211 0.219 1,105,000 235,850 0.2134 0.197 0.191 0.197 0.190 0.197 1,230,034 0.1917 4.29%
2008-09-26 0 0.210 0.210 0.215 0.205 0.220 475,000 100,435 0.2114 0.189 0.189 0.193 0.184 0.198 528,748 0.1899 0.00%
2008-09-25 0 0.210 0.203 0.219 0.200 0.220 445,000 94,545 0.2125 0.189 0.182 0.197 0.180 0.198 495,353 0.1909 5.00%
2008-09-24 0 0.200 0.200 0.215 0.200 0.220 470,000 98,430 0.2094 0.180 0.180 0.193 0.180 0.198 523,182 0.1881 -4.76%
2008-09-23 0 0.210 0.210 0.216 0.210 0.215 1,275,000 270,150 0.2119 0.189 0.189 0.194 0.189 0.193 1,419,270 0.1903 0.00%
2008-09-22 0 0.210 0.200 0.210 0.200 0.210 670,000 137,550 0.2053 0.189 0.180 0.189 0.180 0.189 745,812 0.1844 10.53%
2008-09-19 0 0.190 0.190 0.200 0.175 0.199 1,705,000 311,215 0.1825 0.171 0.171 0.180 0.157 0.179 1,897,925 0.1640 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 0.160 0.137 0.162 1,207,771 0.1454 -10.53%
2008-09-17 0 0.190 0.180 0.206 0.190 0.209 315,000 62,565 0.1986 0.171 0.162 0.185 0.171 0.188 350,643 0.1784 -8.65%
2008-09-16 0 0.208 0.184 0.200 0.190 0.208 540,000 102,690 0.1902 0.187 0.165 0.180 0.171 0.187 601,102 0.1708 -0.95%
2008-09-12 0 0.210 0.200 0.220 0.200 0.205 315,000 63,150 0.2005 0.189 0.180 0.198 0.180 0.184 350,643 0.1801 5.00%
2008-09-11 0 0.200 0.200 0.205 0.200 0.203 85,000 17,060 0.2007 0.180 0.180 0.184 0.180 0.182 94,618 0.1803 -2.44%
2008-09-10 0 0.205 0.203 0.210 0.205 0.207 325,000 66,805 0.2056 0.184 0.182 0.189 0.184 0.186 361,775 0.1847 -1.91%
2008-09-09 0 0.209 0.205 0.224 0.209 0.215 320,000 68,200 0.2131 0.188 0.184 0.201 0.188 0.193 356,209 0.1915 -2.79%
2008-09-08 0 0.215 0.214 0.224 - - 0 0 - 0.193 0.192 0.201 - - 0 - 0.00%
2008-09-05 0 0.215 0.214 0.219 0.212 0.225 680,000 148,620 0.2186 0.193 0.192 0.197 0.190 0.202 756,944 0.1963 -2.27%
2008-09-04 0 0.220 0.220 0.235 0.220 0.220 140,000 30,800 0.2200 0.198 0.198 0.211 0.198 0.198 155,841 0.1976 0.00%
2008-09-03 0 0.220 0.220 0.227 0.220 0.220 90,000 20,080 0.2231 0.198 0.198 0.204 0.198 0.198 100,184 0.2004 -2.65%
2008-09-02 0 0.226 0.220 0.232 0.220 0.220 160,000 35,200 0.2200 0.203 0.198 0.208 0.198 0.198 178,104 0.1976 2.73%
2008-09-01 0 0.220 0.215 0.220 0.215 0.220 345,000 75,390 0.2185 0.198 0.193 0.198 0.193 0.198 384,038 0.1963 2.33%
2008-08-29 0 0.215 0.215 0.218 0.210 0.215 435,000 92,570 0.2128 0.193 0.193 0.196 0.189 0.193 484,221 0.1912 0.00%
2008-08-28 0 0.215 0.211 0.219 0.215 0.228 480,000 103,460 0.2155 0.193 0.190 0.197 0.193 0.205 534,313 0.1936 -2.71%
2008-08-27 0 0.221 0.220 0.230 0.220 0.232 425,000 98,170 0.2310 0.199 0.198 0.207 0.198 0.208 473,090 0.2075 -4.74%
2008-08-26 0 0.232 0.232 0.235 0.230 0.244 250,000 58,755 0.2350 0.208 0.208 0.211 0.207 0.219 278,288 0.2111 -5.31%
2008-08-25 0 0.245 0.230 0.245 0.245 0.245 50,000 12,250 0.2450 0.220 0.207 0.220 0.220 0.220 55,658 0.2201 0.00%
2008-08-21 0 0.245 0.240 0.245 0.242 0.245 125,000 30,445 0.2436 0.220 0.216 0.220 0.217 0.220 139,144 0.2188 1.24%
2008-08-20 0 0.242 0.240 0.242 0.242 0.243 120,000 28,990 0.2416 0.217 0.216 0.217 0.217 0.218 133,578 0.2170 0.83%
2008-08-19 0 0.240 0.236 0.250 0.240 0.250 1,150,000 281,720 0.2450 0.216 0.212 0.225 0.216 0.225 1,280,126 0.2201 -2.04%
2008-08-18 0 0.245 0.240 0.245 0.240 0.245 900,000 217,705 0.2419 0.220 0.216 0.220 0.216 0.220 1,001,837 0.2173 1.66%
2008-08-15 0 0.241 0.236 0.241 0.238 0.241 330,000 78,870 0.2390 0.217 0.212 0.217 0.214 0.217 367,340 0.2147 2.55%
2008-08-14 0 0.235 0.230 0.238 0.230 0.235 195,000 45,350 0.2326 0.211 0.207 0.214 0.207 0.211 217,065 0.2089 2.17%
2008-08-13 0 0.230 0.221 0.230 0.235 0.241 625,000 147,745 0.2364 0.207 0.199 0.207 0.211 0.217 695,720 0.2124 -5.74%
2008-08-12 0 0.244 0.237 0.247 0.244 0.248 480,000 118,570 0.2470 0.219 0.213 0.222 0.219 0.223 534,313 0.2219 -2.40%
2008-08-11 0 0.250 0.249 0.250 0.250 0.250 670,000 167,500 0.2500 0.225 0.224 0.225 0.225 0.225 745,812 0.2246 0.00%
2008-08-08 0 0.250 0.250 0.265 0.250 0.250 150,000 37,500 0.2500 0.225 0.225 0.238 0.225 0.225 166,973 0.2246 0.40%
2008-08-07 0 0.249 0.240 0.250 0.249 0.250 355,000 88,605 0.2496 0.224 0.216 0.225 0.224 0.225 395,169 0.2242 -0.40%
2008-08-05 0 0.250 0.250 0.260 0.250 0.270 375,000 94,000 0.2507 0.225 0.225 0.234 0.225 0.243 417,432 0.2252 -5.66%
2008-08-04 0 0.265 0.265 0.270 - - 15,000 3,975 0.2650 0.238 0.238 0.243 - - 16,697 0.2381 0.00%
2008-08-01 0 0.265 0.255 0.265 0.260 0.265 290,000 75,850 0.2616 0.238 0.229 0.238 0.234 0.238 322,814 0.2350 1.92%
2008-07-31 0 0.260 0.260 0.280 0.260 0.265 380,000 100,350 0.2641 0.234 0.234 0.252 0.234 0.238 422,998 0.2372 1.96%
2008-07-30 0 0.255 0.255 0.280 0.250 0.260 625,000 159,050 0.2545 0.229 0.229 0.252 0.225 0.234 695,720 0.2286 2.00%
2008-07-29 0 0.250 0.249 0.250 0.250 0.250 50,000 12,500 0.2500 0.225 0.224 0.225 0.225 0.225 55,658 0.2246 0.00%
2008-07-28 0 0.250 0.248 0.255 0.250 0.250 180,000 45,000 0.2500 0.225 0.223 0.229 0.225 0.225 200,367 0.2246 -1.96%
2008-07-25 0 0.255 0.248 0.255 0.248 0.255 365,000 91,260 0.2500 0.229 0.223 0.229 0.223 0.229 406,301 0.2246 0.00%
2008-07-24 0 0.255 0.255 0.260 0.250 0.260 203,000 51,645 0.2544 0.229 0.229 0.234 0.225 0.234 225,970 0.2285 0.00%
2008-07-23 0 0.255 0.255 0.260 - - 55,000 14,025 0.2550 0.229 0.229 0.234 - - 61,223 0.2291 0.00%
2008-07-22 0 0.255 0.250 0.255 0.255 0.255 105,000 26,775 0.2550 0.229 0.225 0.229 0.229 0.229 116,881 0.2291 -1.92%
2008-07-21 0 0.260 0.255 0.260 0.248 0.260 602,800 152,657 0.2532 0.234 0.229 0.234 0.223 0.234 671,008 0.2275 -1.89%
2008-07-18 0 0.265 0.260 0.265 0.255 0.265 727,000 188,530 0.2593 0.238 0.234 0.238 0.229 0.238 809,262 0.2330 1.92%
2008-07-17 0 0.260 0.255 0.260 0.260 0.265 445,000 116,025 0.2607 0.234 0.229 0.234 0.234 0.238 495,353 0.2342 0.00%
2008-07-16 0 0.260 0.255 0.265 0.255 0.265 220,000 56,750 0.2580 0.234 0.229 0.238 0.229 0.238 244,894 0.2317 0.00%
2008-07-15 0 0.260 0.260 0.270 0.255 0.265 685,000 178,625 0.2608 0.234 0.234 0.243 0.229 0.238 762,510 0.2343 1.96%
2008-07-14 0 0.255 0.250 0.260 0.250 0.260 310,000 78,075 0.2519 0.229 0.225 0.234 0.225 0.234 345,077 0.2263 2.00%
2008-07-11 0 0.250 0.247 0.250 0.242 0.270 1,405,000 357,875 0.2547 0.225 0.222 0.225 0.217 0.243 1,563,980 0.2288 -5.66%
2008-07-10 0 0.265 0.260 0.265 0.265 0.280 970,000 261,700 0.2698 0.238 0.234 0.238 0.238 0.252 1,079,758 0.2424 -5.36%
2008-07-09 0 0.280 0.280 0.295 0.280 0.295 430,000 122,800 0.2856 0.252 0.252 0.265 0.252 0.265 478,656 0.2566 -5.08%
2008-07-08 0 0.295 0.295 0.300 0.295 0.295 100,000 29,500 0.2950 0.265 0.265 0.270 0.265 0.265 111,315 0.2650 0.00%
2008-07-07 0 0.295 0.295 0.300 0.295 0.305 80,000 24,225 0.3028 0.265 0.265 0.270 0.265 0.274 89,052 0.2720 -3.28%
2008-07-04 0 0.305 0.285 0.305 0.280 0.310 620,000 182,300 0.2940 0.274 0.256 0.274 0.252 0.278 690,155 0.2641 1.67%
2008-07-03 0 0.300 0.300 0.315 0.300 0.310 480,000 146,275 0.3047 0.270 0.270 0.283 0.270 0.278 534,313 0.2738 -3.23%
2008-07-02 0 0.310 0.305 0.320 0.310 0.340 535,000 177,550 0.3319 0.278 0.274 0.287 0.278 0.305 595,537 0.2981 -7.46%
2008-06-30 0 0.335 0.325 0.335 0.325 0.355 4,230,000 1,420,050 0.3357 0.301 0.292 0.301 0.292 0.319 4,708,636 0.3016 6.35%
2008-06-27 0 0.315 0.310 0.320 0.315 0.330 2,491,463 797,389 0.3200 0.283 0.278 0.287 0.283 0.296 2,773,379 0.2875 -4.55%
2008-06-26 0 0.330 0.320 0.340 0.320 0.330 1,590,000 519,300 0.3266 0.296 0.287 0.305 0.287 0.296 1,769,913 0.2934 3.13%
2008-06-25 0 0.320 0.320 0.345 0.315 0.320 580,000 184,100 0.3174 0.287 0.287 0.310 0.283 0.287 645,629 0.2851 3.23%
2008-06-24 0 0.310 0.310 0.315 0.300 0.310 950,000 290,725 0.3060 0.278 0.278 0.283 0.270 0.278 1,057,495 0.2749 3.33%
2008-06-23 0 0.300 0.295 0.305 0.295 0.300 1,610,000 481,250 0.2989 0.270 0.265 0.274 0.265 0.270 1,792,176 0.2685 1.69%
2008-06-20 0 0.295 0.290 0.300 0.290 0.295 930,000 270,375 0.2907 0.265 0.261 0.270 0.261 0.265 1,035,232 0.2612 1.72%
2008-06-19 0 0.290 0.290 0.295 0.285 0.290 650,000 186,400 0.2868 0.261 0.261 0.265 0.256 0.261 723,549 0.2576 3.57%
2008-06-18 0 0.280 0.280 0.290 0.280 0.295 110,000 31,850 0.2895 0.252 0.252 0.261 0.252 0.265 122,447 0.2601 1.82%
2008-06-17 0 0.275 0.275 0.280 0.270 0.280 580,000 159,700 0.2753 0.247 0.247 0.252 0.243 0.252 645,629 0.2474 0.00%
2008-06-16 0 0.275 0.260 0.275 0.230 0.280 1,525,000 384,700 0.2523 0.247 0.234 0.247 0.207 0.252 1,697,558 0.2266 -1.79%
2008-06-13 0 0.280 0.280 0.285 0.280 0.295 720,000 207,625 0.2884 0.252 0.252 0.256 0.252 0.265 801,470 0.2591 0.00%
2008-06-12 0 0.280 0.280 0.290 0.280 0.310 760,000 219,900 0.2893 0.252 0.252 0.261 0.252 0.278 845,996 0.2599 -9.68%
2008-06-11 0 0.310 0.310 0.315 0.310 0.320 855,000 271,725 0.3178 0.278 0.278 0.283 0.278 0.287 951,746 0.2855 -3.12%
2008-06-10 0 0.320 0.320 0.325 0.320 0.330 2,220,000 724,550 0.3264 0.287 0.287 0.292 0.287 0.296 2,471,199 0.2932 -1.54%
2008-06-06 0 0.325 0.325 0.330 0.325 0.330 790,000 256,800 0.3251 0.292 0.292 0.296 0.292 0.296 879,391 0.2920 0.00%
2008-06-05 0 0.325 0.320 0.325 0.320 0.325 2,665,000 852,925 0.3200 0.292 0.287 0.292 0.287 0.292 2,966,552 0.2875 1.56%
2008-06-04 0 0.320 0.320 0.325 0.310 0.330 2,095,000 674,400 0.3219 0.287 0.287 0.292 0.278 0.296 2,332,055 0.2892 1.59%
2008-06-03 0 0.315 0.310 0.320 0.315 0.315 955,000 301,275 0.3155 0.283 0.278 0.287 0.283 0.283 1,063,061 0.2834 0.00%
2008-06-02 0 0.315 0.315 0.320 0.305 0.320 1,295,000 407,250 0.3145 0.283 0.283 0.287 0.274 0.287 1,441,533 0.2825 0.00%
2008-05-30 0 0.315 0.310 0.315 0.310 0.320 955,000 300,450 0.3146 0.283 0.278 0.283 0.278 0.287 1,063,061 0.2826 1.61%
2008-05-29 0 0.310 0.305 0.310 0.310 0.320 255,000 80,500 0.3157 0.278 0.274 0.278 0.278 0.287 283,854 0.2836 0.00%
2008-05-28 0 0.310 0.310 0.315 0.305 0.320 2,275,000 706,350 0.3105 0.278 0.278 0.283 0.274 0.287 2,532,422 0.2789 3.33%
2008-05-27 0 0.300 0.300 0.310 0.300 0.310 1,315,000 400,200 0.3043 0.270 0.270 0.278 0.270 0.278 1,463,796 0.2734 -3.23%
2008-05-26 0 0.310 0.310 0.315 0.300 0.310 2,860,000 863,350 0.3019 0.278 0.278 0.283 0.270 0.278 3,183,617 0.2712 1.64%
2008-05-23 0 0.305 0.300 0.315 0.295 0.310 2,690,000 817,850 0.3040 0.274 0.270 0.283 0.265 0.278 2,994,381 0.2731 1.67%
2008-05-22 0 0.300 0.300 0.310 0.285 0.300 2,285,000 669,375 0.2929 0.270 0.270 0.278 0.256 0.270 2,543,554 0.2632 3.45%
2008-05-21 0 0.290 0.280 0.290 0.265 0.290 720,000 199,800 0.2775 0.261 0.252 0.261 0.238 0.261 801,470 0.2493 1.75%
2008-05-20 0 0.285 0.270 0.285 0.265 0.295 475,000 130,350 0.2744 0.256 0.243 0.256 0.238 0.265 528,748 0.2465 -3.39%
2008-05-19 0 0.295 0.290 0.300 0.280 0.310 3,460,000 1,022,800 0.2956 0.265 0.261 0.270 0.252 0.278 3,851,508 0.2656 5.36%
2008-05-16 0 0.280 0.280 0.285 0.240 0.300 2,790,000 756,825 0.2713 0.252 0.252 0.256 0.216 0.270 3,105,696 0.2437 16.67%
2008-05-15 0 0.240 0.240 0.244 0.240 0.245 1,065,000 255,950 0.2403 0.216 0.216 0.219 0.216 0.220 1,185,508 0.2159 -1.64%
2008-05-14 0 0.244 0.240 0.244 0.238 0.245 1,855,000 446,275 0.2406 0.219 0.216 0.219 0.214 0.220 2,064,898 0.2161 2.52%
2008-05-13 0 0.238 0.235 0.238 0.220 0.240 685,000 157,055 0.2293 0.214 0.211 0.214 0.198 0.216 762,510 0.2060 -0.83%
2008-05-09 0 0.240 0.226 0.240 0.240 0.245 190,000 45,775 0.2409 0.216 0.203 0.216 0.216 0.220 211,499 0.2164 0.00%
2008-05-08 0 0.240 0.240 0.245 0.238 0.250 115,000 28,040 0.2438 0.216 0.216 0.220 0.214 0.225 128,013 0.2190 -2.04%
2008-05-07 0 0.245 0.245 0.250 0.240 0.250 280,000 68,000 0.2429 0.220 0.220 0.225 0.216 0.225 311,683 0.2182 -3.92%
2008-05-06 0 0.255 0.255 0.260 0.250 0.255 675,000 170,425 0.2525 0.229 0.229 0.234 0.225 0.229 751,378 0.2268 0.00%
2008-05-05 0 0.255 0.250 0.255 0.250 0.255 1,095,000 275,175 0.2513 0.229 0.225 0.229 0.225 0.229 1,218,902 0.2258 2.00%
2008-05-02 0 0.250 0.250 0.255 0.250 0.255 1,315,000 328,775 0.2500 0.225 0.225 0.229 0.225 0.229 1,463,796 0.2246 0.00%
2008-04-30 0 0.250 0.250 0.255 0.250 0.255 1,565,000 394,400 0.2520 0.225 0.225 0.229 0.225 0.229 1,742,084 0.2264 -1.96%
2008-04-29 0 0.255 0.250 0.260 0.250 0.260 1,115,000 279,500 0.2507 0.229 0.225 0.234 0.225 0.234 1,241,165 0.2252 4.08%
2008-04-28 0 0.245 0.250 0.260 0.220 0.250 620,000 154,025 0.2484 0.220 0.225 0.234 0.198 0.225 690,155 0.2232 -2.00%
2008-04-25 0 0.250 0.236 0.250 0.232 0.250 1,460,000 364,910 0.2499 0.225 0.212 0.225 0.208 0.225 1,625,203 0.2245 0.00%
2008-04-24 0 0.250 0.250 0.260 0.241 0.260 1,685,000 420,305 0.2494 0.225 0.225 0.234 0.217 0.234 1,875,662 0.2241 2.04%
2008-04-23 0 0.245 0.240 0.247 0.230 0.249 2,320,000 557,090 0.2401 0.220 0.216 0.222 0.207 0.224 2,582,514 0.2157 6.52%
2008-04-22 0 0.230 0.223 0.230 0.223 0.230 1,135,000 253,305 0.2232 0.207 0.200 0.207 0.200 0.207 1,263,428 0.2005 3.14%
2008-04-21 0 0.223 0.219 0.223 0.214 0.228 1,300,000 283,670 0.2182 0.200 0.197 0.200 0.192 0.205 1,447,099 0.1960 5.19%
2008-04-18 0 0.212 0.212 0.215 0.210 0.215 2,270,000 478,675 0.2109 0.190 0.190 0.193 0.189 0.193 2,526,857 0.1894 0.95%
2008-04-17 0 0.210 0.208 0.212 0.180 0.220 6,580,000 1,322,115 0.2009 0.189 0.187 0.190 0.162 0.198 7,324,545 0.1805 -2.33%
2008-04-16 0 0.215 0.212 0.215 0.205 0.215 2,680,000 561,115 0.2094 0.193 0.190 0.193 0.184 0.193 2,983,249 0.1881 4.88%
2008-04-15 0 0.205 0.209 0.210 0.200 0.209 1,870,000 382,475 0.2045 0.184 0.188 0.189 0.180 0.188 2,081,596 0.1837 -0.49%
2008-04-14 0 0.206 0.206 0.210 0.180 0.210 980,000 198,750 0.2028 0.185 0.185 0.189 0.162 0.189 1,090,890 0.1822 -1.90%
2008-04-11 0 0.210 0.210 0.215 0.208 0.211 1,550,000 325,360 0.2099 0.189 0.189 0.193 0.187 0.190 1,725,387 0.1886 0.96%
2008-04-10 0 0.208 0.208 0.210 0.200 0.228 2,880,000 600,000 0.2083 0.187 0.187 0.189 0.180 0.205 3,205,880 0.1872 -0.95%
2008-04-09 0 0.210 0.208 0.210 0.208 0.215 2,260,000 475,350 0.2103 0.189 0.187 0.189 0.187 0.193 2,515,725 0.1890 -2.33%
2008-04-08 0 0.215 0.213 0.215 0.213 0.218 640,000 138,105 0.2158 0.193 0.191 0.193 0.191 0.196 712,418 0.1939 -1.38%
2008-04-07 0 0.218 0.210 0.218 0.218 0.223 2,025,000 445,940 0.2202 0.196 0.189 0.196 0.196 0.200 2,254,134 0.1978 -1.80%
2008-04-03 0 0.222 0.220 0.222 0.219 0.226 2,845,000 631,005 0.2218 0.199 0.198 0.199 0.197 0.203 3,166,919 0.1992 -5.53%
2008-04-02 0 0.235 0.230 0.235 0.220 0.240 1,440,000 334,295 0.2321 0.211 0.207 0.211 0.198 0.216 1,602,940 0.2086 3.98%
2008-04-01 0 0.226 0.226 0.230 0.226 0.240 1,350,000 310,745 0.2302 0.203 0.203 0.207 0.203 0.216 1,502,756 0.2068 -5.83%
2008-03-31 0 0.240 0.230 0.240 0.230 0.250 1,015,000 244,350 0.2407 0.216 0.207 0.216 0.207 0.225 1,129,850 0.2163 -5.88%
2008-03-28 0 0.255 0.255 0.260 0.245 0.265 625,000 157,875 0.2526 0.229 0.229 0.234 0.220 0.238 695,720 0.2269 5.81%
2008-03-27 0 0.241 0.241 0.260 0.240 0.250 325,000 81,050 0.2494 0.217 0.217 0.234 0.216 0.225 361,775 0.2240 -1.63%
2008-03-26 0 0.245 0.240 0.250 0.235 0.245 565,000 136,755 0.2420 0.220 0.216 0.225 0.211 0.220 628,931 0.2174 8.89%
2008-03-25 0 0.225 0.225 0.235 0.210 0.235 590,000 128,025 0.2170 0.202 0.202 0.211 0.189 0.211 656,760 0.1949 7.14%
2008-03-20 0 0.210 0.210 0.219 0.198 0.220 350,000 71,310 0.2037 0.189 0.189 0.197 0.178 0.198 389,603 0.1830 -1.41%
2008-03-19 0 0.213 0.213 0.220 0.213 0.220 1,045,000 227,775 0.2180 0.191 0.191 0.198 0.191 0.198 1,163,245 0.1958 1.43%
2008-03-18 0 0.210 0.210 0.218 0.180 0.232 1,955,000 412,120 0.2108 0.189 0.189 0.196 0.162 0.208 2,176,214 0.1894 -9.48%
2008-03-17 0 0.232 0.230 0.235 0.230 0.240 895,000 211,695 0.2365 0.208 0.207 0.211 0.207 0.216 996,272 0.2125 -7.20%
2008-03-14 0 0.250 0.246 0.250 0.250 0.255 635,000 159,550 0.2513 0.225 0.221 0.225 0.225 0.229 706,852 0.2257 -1.96%
2008-03-13 0 0.255 0.255 0.260 0.250 0.260 1,110,000 281,900 0.2540 0.229 0.229 0.234 0.225 0.234 1,235,600 0.2281 -5.56%
2008-03-12 0 0.270 0.265 0.270 0.270 0.275 265,000 71,950 0.2715 0.243 0.238 0.243 0.243 0.247 294,985 0.2439 -1.82%
2008-03-11 0 0.275 0.275 0.285 0.260 0.265 585,000 154,000 0.2632 0.247 0.247 0.256 0.234 0.238 651,194 0.2365 3.77%
2008-03-10 0 0.265 0.265 0.270 0.265 0.265 985,000 261,025 0.2650 0.238 0.238 0.243 0.238 0.238 1,096,455 0.2381 -3.64%
2008-03-07 0 0.275 0.275 0.280 0.270 0.280 640,000 175,400 0.2741 0.247 0.247 0.252 0.243 0.252 712,418 0.2462 -1.79%
2008-03-06 0 0.280 0.270 0.280 - - 40,000 11,200 0.2800 0.252 0.243 0.252 - - 44,526 0.2515 0.00%
2008-03-05 0 0.280 0.275 0.280 0.270 0.280 1,260,000 345,500 0.2742 0.252 0.247 0.252 0.243 0.252 1,402,572 0.2463 1.82%
2008-03-04 0 0.275 0.275 0.280 0.270 0.275 340,000 92,200 0.2712 0.247 0.247 0.252 0.243 0.247 378,472 0.2436 1.85%
2008-03-03 0 0.270 0.270 0.280 0.270 0.280 365,000 100,050 0.2741 0.243 0.243 0.252 0.243 0.252 406,301 0.2462 -3.57%
2008-02-29 0 0.280 0.280 0.290 0.270 0.290 1,345,000 379,575 0.2822 0.252 0.252 0.261 0.243 0.261 1,497,190 0.2535 5.66%
2008-02-28 0 0.265 0.260 0.280 0.260 0.270 2,205,000 578,025 0.2621 0.238 0.234 0.252 0.234 0.243 2,454,502 0.2355 0.00%
2008-02-27 0 0.265 0.260 0.285 0.265 0.280 2,254,546 607,205 0.2693 0.238 0.234 0.256 0.238 0.252 2,509,654 0.2419 -1.85%
2008-02-26 0 0.270 0.270 0.280 0.270 0.280 2,495,000 674,000 0.2701 0.243 0.243 0.252 0.243 0.252 2,777,316 0.2427 0.00%
2008-02-25 0 0.270 0.270 0.285 0.270 0.285 610,000 170,500 0.2795 0.243 0.243 0.256 0.243 0.256 679,023 0.2511 -5.26%
2008-02-22 0 0.285 0.280 0.285 0.280 0.290 680,000 196,075 0.2883 0.256 0.252 0.256 0.252 0.261 756,944 0.2590 -1.72%
2008-02-21 0 0.290 0.280 0.290 0.280 0.290 710,000 200,150 0.2819 0.261 0.252 0.261 0.252 0.261 790,338 0.2532 0.00%
2008-02-20 0 0.290 0.285 0.295 0.290 0.290 470,000 136,300 0.2900 0.261 0.256 0.265 0.261 0.261 523,182 0.2605 0.00%
2008-02-19 0 0.290 0.290 0.300 0.290 0.300 915,000 269,100 0.2941 0.261 0.261 0.270 0.261 0.270 1,018,535 0.2642 -1.69%
2008-02-18 0 0.295 0.285 0.295 0.290 0.300 1,820,000 535,900 0.2945 0.265 0.256 0.265 0.261 0.270 2,025,938 0.2645 0.00%
2008-02-15 0 0.295 0.290 0.295 0.290 0.300 685,000 203,900 0.2977 0.265 0.261 0.265 0.261 0.270 762,510 0.2674 -1.67%
2008-02-14 0 0.300 0.295 0.300 0.295 0.305 405,000 121,375 0.2997 0.270 0.265 0.270 0.265 0.274 450,827 0.2692 3.45%
2008-02-13 0 0.290 0.290 0.295 0.285 0.285 115,000 32,800 0.2852 0.261 0.261 0.265 0.256 0.256 128,013 0.2562 3.57%
2008-02-12 0 0.280 0.275 0.285 0.275 0.285 305,000 85,625 0.2807 0.252 0.247 0.256 0.247 0.256 339,512 0.2522 1.82%
2008-02-11 0 0.275 0.275 0.335 0.270 0.275 80,000 21,800 0.2725 0.247 0.247 0.301 0.243 0.247 89,052 0.2448 3.77%
2008-02-06 0 0.265 0.255 0.270 0.260 0.270 760,000 199,675 0.2627 0.238 0.229 0.243 0.234 0.243 845,996 0.2360 -1.85%
2008-02-05 0 0.270 0.265 0.280 0.260 0.270 1,220,000 325,200 0.2666 0.243 0.238 0.252 0.234 0.243 1,358,046 0.2395 0.00%
2008-02-04 0 0.270 0.270 0.275 0.270 0.275 150,000 41,000 0.2733 0.243 0.243 0.247 0.243 0.247 166,973 0.2455 -1.82%
2008-02-01 0 0.275 0.270 0.275 0.260 0.320 510,000 137,525 0.2697 0.247 0.243 0.247 0.234 0.287 567,708 0.2422 3.77%
2008-01-31 0 0.265 0.265 0.280 0.265 0.275 730,000 197,750 0.2709 0.238 0.238 0.252 0.238 0.247 812,601 0.2434 0.00%
2008-01-30 0 0.265 0.265 0.270 0.265 0.280 435,000 118,225 0.2718 0.238 0.238 0.243 0.238 0.252 484,221 0.2442 -3.64%
2008-01-29 0 0.275 0.275 0.280 0.270 0.280 630,000 171,950 0.2729 0.247 0.247 0.252 0.243 0.252 701,286 0.2452 -1.79%
2008-01-28 0 0.280 0.270 0.280 0.275 0.280 920,000 257,300 0.2797 0.252 0.243 0.252 0.247 0.252 1,024,100 0.2512 0.00%
2008-01-25 0 0.280 0.265 0.280 0.265 0.280 1,445,000 400,825 0.2774 0.252 0.238 0.252 0.238 0.252 1,608,506 0.2492 0.00%
2008-01-24 0 0.280 0.275 0.280 0.280 0.320 880,000 254,200 0.2889 0.252 0.247 0.252 0.252 0.287 979,574 0.2595 0.00%
2008-01-23 0 0.280 0.275 0.290 0.255 0.290 1,740,000 481,325 0.2766 0.252 0.247 0.261 0.229 0.261 1,936,886 0.2485 3.70%
2008-01-22 0 0.270 0.255 0.270 0.232 0.290 2,620,000 673,745 0.2572 0.243 0.229 0.243 0.208 0.261 2,916,460 0.2310 -6.90%
2008-01-21 0 0.290 0.285 0.300 0.290 0.300 450,000 132,200 0.2938 0.261 0.256 0.270 0.261 0.270 500,919 0.2639 0.00%
2008-01-18 0 0.290 0.290 0.310 0.285 0.310 1,425,000 420,050 0.2948 0.261 0.261 0.278 0.256 0.278 1,586,243 0.2648 -3.33%
2008-01-17 0 0.300 0.295 0.300 0.295 0.300 1,005,000 301,000 0.2995 0.270 0.265 0.270 0.265 0.270 1,118,718 0.2691 0.00%
2008-01-16 0 0.300 0.295 0.300 0.300 0.315 1,675,000 513,900 0.3068 0.270 0.265 0.270 0.270 0.283 1,864,531 0.2756 -4.76%
2008-01-15 0 0.315 0.315 0.325 0.310 0.340 1,940,000 640,050 0.3299 0.283 0.283 0.292 0.278 0.305 2,159,516 0.2964 -4.55%
2008-01-14 0 0.330 0.315 0.330 0.315 0.330 435,000 138,325 0.3180 0.296 0.283 0.296 0.283 0.296 484,221 0.2857 4.76%
2008-01-11 0 0.315 0.315 0.340 0.315 0.340 1,445,000 467,150 0.3233 0.283 0.283 0.305 0.283 0.305 1,608,506 0.2904 -1.56%
2008-01-10 0 0.320 0.320 0.340 0.320 0.330 970,000 315,075 0.3248 0.287 0.287 0.305 0.287 0.296 1,079,758 0.2918 -1.54%
2008-01-09 0 0.325 0.325 0.340 0.325 0.340 860,000 285,100 0.3315 0.292 0.292 0.305 0.292 0.305 957,311 0.2978 -4.41%
2008-01-08 0 0.340 0.330 0.340 0.340 0.340 260,000 88,450 0.3402 0.305 0.296 0.305 0.305 0.305 289,420 0.3056 -1.45%
2008-01-07 0 0.345 0.340 0.345 0.345 0.350 555,000 193,350 0.3484 0.310 0.305 0.310 0.310 0.314 617,800 0.3130 -5.48%
2008-01-04 0 0.365 0.360 0.365 0.355 0.365 290,000 105,650 0.3643 0.328 0.323 0.328 0.319 0.328 322,814 0.3273 1.39%
2008-01-03 0 0.360 0.360 0.375 0.335 0.360 340,000 122,150 0.3593 0.323 0.323 0.337 0.301 0.323 378,472 0.3227 0.00%
2008-01-02 0 0.360 0.360 0.375 0.360 0.360 180,000 64,800 0.3600 0.323 0.323 0.337 0.323 0.323 200,367 0.3234 0.00%
2007-12-31 0 0.360 0.360 0.375 0.355 0.355 95,000 34,850 0.3668 0.323 0.323 0.337 0.319 0.319 105,750 0.3296 1.41%
2007-12-28 0 0.355 0.355 0.370 0.350 0.370 155,000 55,175 0.3560 0.319 0.319 0.332 0.314 0.332 172,539 0.3198 0.00%
2007-12-27 0 0.355 0.355 0.370 0.350 0.375 700,000 254,925 0.3642 0.319 0.319 0.332 0.314 0.337 779,207 0.3272 -5.33%
2007-12-24 0 0.375 0.365 0.375 0.350 0.375 1,130,000 414,025 0.3664 0.337 0.328 0.337 0.314 0.337 1,257,863 0.3291 8.70%
2007-12-21 0 0.345 0.345 0.350 0.345 0.350 355,000 123,550 0.3480 0.310 0.310 0.314 0.310 0.314 395,169 0.3127 -1.43%
2007-12-20 0 0.350 0.350 0.360 0.350 0.360 200,000 70,850 0.3543 0.314 0.314 0.323 0.314 0.323 222,631 0.3182 0.00%
2007-12-19 0 0.350 0.345 0.360 0.345 0.360 830,000 289,750 0.3491 0.314 0.310 0.323 0.310 0.323 923,917 0.3136 1.45%
2007-12-18 0 0.345 0.340 0.355 0.330 0.360 840,000 296,400 0.3529 0.310 0.305 0.319 0.296 0.323 935,048 0.3170 4.55%
2007-12-17 0 0.330 0.330 0.345 0.305 0.360 560,000 186,175 0.3325 0.296 0.296 0.310 0.274 0.323 623,366 0.2987 -8.33%
2007-12-14 0 0.360 0.345 0.360 0.345 0.365 1,345,000 469,600 0.3491 0.323 0.310 0.323 0.310 0.328 1,497,190 0.3137 2.86%
2007-12-13 0 0.350 0.350 0.355 0.350 0.360 390,000 138,900 0.3562 0.314 0.314 0.319 0.314 0.323 434,130 0.3200 -2.78%
2007-12-12 0 0.360 0.360 0.370 0.350 0.370 5,045,000 1,821,975 0.3611 0.323 0.323 0.332 0.314 0.332 5,615,855 0.3244 -1.37%
2007-12-11 0 0.365 0.365 0.370 0.365 0.375 400,000 149,225 0.3731 0.328 0.328 0.332 0.328 0.337 445,261 0.3351 -2.67%
2007-12-10 0 0.375 0.375 0.380 0.375 0.380 1,560,000 592,300 0.3797 0.337 0.337 0.341 0.337 0.341 1,736,518 0.3411 1.35%
2007-12-07 0 0.370 0.370 0.375 0.370 0.375 1,765,000 655,650 0.3715 0.332 0.332 0.337 0.332 0.337 1,964,715 0.3337 0.00%
2007-12-06 0 0.370 0.370 0.375 0.370 0.375 1,300,000 485,575 0.3735 0.332 0.332 0.337 0.332 0.337 1,447,099 0.3356 2.78%
2007-12-05 0 0.360 0.355 0.370 0.330 0.360 1,140,000 403,525 0.3540 0.323 0.319 0.332 0.296 0.323 1,268,994 0.3180 7.46%
2007-12-04 0 0.335 0.335 0.345 0.335 0.350 420,000 142,500 0.3393 0.301 0.301 0.310 0.301 0.314 467,524 0.3048 -4.29%
2007-12-03 0 0.350 0.335 0.350 0.320 0.380 1,360,000 467,625 0.3438 0.314 0.301 0.314 0.287 0.341 1,513,888 0.3089 9.38%
2007-11-30 0 0.320 0.315 0.320 0.315 0.325 685,000 218,025 0.3183 0.287 0.283 0.287 0.283 0.292 762,510 0.2859 1.59%
2007-11-29 0 0.315 0.315 0.325 0.310 0.370 1,055,000 337,650 0.3200 0.283 0.283 0.292 0.278 0.332 1,174,376 0.2875 1.61%
2007-11-28 0 0.310 0.310 0.315 0.310 0.315 623,447 193,386 0.3102 0.278 0.278 0.283 0.278 0.283 693,992 0.2787 1.64%
2007-11-27 0 0.305 0.300 0.315 0.305 0.320 1,665,000 516,750 0.3104 0.274 0.270 0.283 0.274 0.287 1,853,399 0.2788 -1.61%
2007-11-26 0 0.310 0.310 0.315 0.310 0.320 2,110,000 656,150 0.3110 0.278 0.278 0.283 0.278 0.287 2,348,752 0.2794 0.00%
2007-11-23 0 0.310 0.310 0.320 0.310 0.320 1,290,000 404,900 0.3139 0.278 0.278 0.287 0.278 0.287 1,435,967 0.2820 -1.59%
2007-11-22 0 0.315 0.310 0.315 0.315 0.330 2,440,000 780,875 0.3200 0.283 0.278 0.283 0.283 0.296 2,716,093 0.2875 -3.08%
2007-11-21 0 0.325 0.325 0.335 0.325 0.335 1,660,000 549,325 0.3309 0.292 0.292 0.301 0.292 0.301 1,847,833 0.2973 -2.99%
2007-11-20 0 0.335 0.330 0.335 0.335 0.340 2,090,000 704,625 0.3371 0.301 0.296 0.301 0.301 0.305 2,326,489 0.3029 -1.47%
2007-11-19 0 0.340 0.340 0.350 0.340 0.355 1,650,000 570,825 0.3460 0.305 0.305 0.314 0.305 0.319 1,836,702 0.3108 -4.23%
2007-11-16 0 0.355 0.355 0.360 0.350 0.360 1,605,000 570,000 0.3551 0.319 0.319 0.323 0.314 0.323 1,786,610 0.3190 -1.39%
2007-11-15 0 0.360 0.355 0.360 0.360 0.365 1,340,000 482,675 0.3602 0.323 0.319 0.323 0.323 0.328 1,491,625 0.3236 1.41%
2007-11-14 0 0.355 0.355 0.360 0.355 0.370 960,000 345,225 0.3596 0.319 0.319 0.323 0.319 0.332 1,068,627 0.3231 0.00%
2007-11-13 0 0.355 0.355 0.360 0.345 0.380 3,640,000 1,321,600 0.3631 0.319 0.319 0.323 0.310 0.341 4,051,876 0.3262 -1.39%
2007-11-12 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 0.323 - - - - 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 0.323 0.319 0.332 0.314 0.332 4,202,151 0.3216 1.41%
2007-11-05 0 0.355 0.355 0.360 0.345 0.360 1,840,000 651,550 0.3541 0.319 0.319 0.323 0.310 0.323 2,048,201 0.3181 1.43%
2007-11-02 0 0.350 0.345 0.350 0.340 0.360 7,420,000 2,595,475 0.3498 0.314 0.310 0.314 0.305 0.323 8,259,593 0.3142 -2.78%
2007-11-01 0 0.360 0.360 0.365 0.360 0.385 2,025,000 742,250 0.3665 0.323 0.323 0.328 0.323 0.346 2,254,134 0.3293 1.41%
2007-10-31 0 0.355 0.350 0.355 0.355 0.385 5,120,000 1,874,050 0.3660 0.319 0.314 0.319 0.319 0.346 5,699,342 0.3288 -1.39%
2007-10-30 0 0.360 0.360 0.365 0.360 0.370 1,280,000 464,225 0.3627 0.323 0.323 0.328 0.323 0.332 1,424,835 0.3258 -1.37%
2007-10-29 0 0.365 0.365 0.370 0.365 0.370 2,255,000 827,800 0.3671 0.328 0.328 0.332 0.328 0.332 2,510,159 0.3298 0.00%
2007-10-26 0 0.365 0.360 0.370 0.350 0.380 3,335,000 1,208,075 0.3622 0.328 0.323 0.332 0.314 0.341 3,712,364 0.3254 1.39%
2007-10-25 0 0.360 0.360 0.365 0.350 0.370 3,545,000 1,275,900 0.3599 0.323 0.323 0.328 0.314 0.332 3,946,126 0.3233 -1.37%
2007-10-24 0 0.365 0.365 0.375 0.365 0.380 1,180,000 443,050 0.3755 0.328 0.328 0.337 0.328 0.341 1,313,520 0.3373 -3.95%
2007-10-23 0 0.380 0.375 0.380 0.365 0.385 1,470,000 557,225 0.3791 0.341 0.337 0.341 0.328 0.346 1,636,334 0.3405 4.11%
2007-10-22 0 0.365 0.365 0.370 0.350 0.365 3,360,000 1,203,225 0.3581 0.328 0.328 0.332 0.314 0.328 3,740,193 0.3217 1.39%
2007-10-18 0 0.360 0.360 0.370 0.355 0.380 2,126,736 777,258 0.3655 0.323 0.323 0.332 0.319 0.341 2,367,382 0.3283 1.41%
2007-10-17 0 0.355 0.360 0.370 0.355 0.375 3,003,000 1,093,175 0.3640 0.319 0.323 0.332 0.319 0.337 3,342,798 0.3270 -4.05%
2007-10-16 0 0.370 0.370 0.375 0.370 0.380 2,240,000 837,950 0.3741 0.332 0.332 0.337 0.332 0.341 2,493,462 0.3361 -1.33%
2007-10-15 0 0.375 0.375 0.380 0.370 0.385 1,075,000 405,750 0.3774 0.337 0.337 0.341 0.332 0.346 1,196,639 0.3391 1.35%
2007-10-12 0 0.370 0.370 0.390 0.370 0.395 2,430,000 920,475 0.3788 0.332 0.332 0.350 0.332 0.355 2,704,961 0.3403 -2.63%
2007-10-11 0 0.380 0.380 0.390 0.380 0.395 785,000 305,575 0.3893 0.341 0.341 0.350 0.341 0.355 873,825 0.3497 -2.56%
2007-10-10 0 0.390 0.385 0.395 0.385 0.410 2,280,000 902,225 0.3957 0.350 0.346 0.355 0.346 0.368 2,537,988 0.3555 -1.27%
2007-10-09 0 0.395 0.395 0.400 0.390 0.400 1,920,000 763,025 0.3974 0.355 0.355 0.359 0.350 0.359 2,137,253 0.3570 2.60%
2007-10-08 0 0.385 0.385 0.390 0.385 0.400 4,290,000 1,677,500 0.3910 0.346 0.346 0.350 0.346 0.359 4,775,425 0.3513 0.00%
2007-10-05 0 0.385 0.385 0.390 0.380 0.410 2,935,000 1,145,875 0.3904 0.346 0.346 0.350 0.341 0.368 3,267,103 0.3507 4.05%
2007-10-04 0 0.370 0.365 0.370 0.365 0.380 3,548,333 1,311,917 0.3697 0.332 0.328 0.332 0.328 0.341 3,949,836 0.3321 1.37%
2007-10-03 0 0.365 0.360 0.365 0.360 0.380 3,145,000 1,156,325 0.3677 0.328 0.323 0.328 0.323 0.341 3,500,865 0.3303 -3.95%
2007-10-02 0 0.380 0.370 0.380 0.370 0.385 3,110,000 1,169,175 0.3759 0.341 0.332 0.341 0.332 0.346 3,461,905 0.3377 0.00%
2007-09-28 0 0.380 0.380 0.385 0.380 0.385 1,455,000 554,275 0.3809 0.341 0.341 0.346 0.341 0.346 1,619,637 0.3422 -1.30%
2007-09-27 0 0.385 0.385 0.390 0.380 0.390 1,325,000 508,225 0.3836 0.346 0.346 0.350 0.341 0.350 1,474,927 0.3446 1.32%
2007-09-25 0 0.380 0.380 0.385 0.380 0.395 1,820,000 701,575 0.3855 0.341 0.341 0.346 0.341 0.355 2,025,938 0.3463 -3.80%
2007-09-24 0 0.395 0.390 0.395 0.380 0.425 6,045,000 2,409,275 0.3986 0.355 0.350 0.355 0.341 0.382 6,729,008 0.3580 -4.82%
2007-09-21 0 0.415 0.410 0.415 0.405 0.440 2,415,000 1,009,275 0.4179 0.373 0.368 0.373 0.364 0.395 2,688,264 0.3754 1.22%
2007-09-20 0 0.410 0.410 0.420 0.400 0.415 3,695,000 1,496,125 0.4049 0.368 0.368 0.377 0.359 0.373 4,113,099 0.3637 2.50%
2007-09-19 0 0.400 0.395 0.400 0.390 0.410 3,075,000 1,226,525 0.3989 0.359 0.355 0.359 0.350 0.368 3,422,945 0.3583 3.90%
2007-09-18 0 0.385 0.385 0.390 0.380 0.400 4,425,000 1,708,800 0.3862 0.346 0.346 0.350 0.341 0.359 4,925,701 0.3469 -3.75%
2007-09-17 0 0.400 0.395 0.400 0.390 0.420 4,335,000 1,733,875 0.4000 0.359 0.355 0.359 0.350 0.377 4,825,517 0.3593 -6.98%
2007-09-14 0 0.430 0.430 0.435 0.370 0.440 16,355,000 6,496,750 0.3972 0.386 0.386 0.391 0.332 0.395 18,205,612 0.3569 16.22%
2007-09-13 0 0.370 0.370 0.375 0.370 0.395 2,400,000 911,625 0.3798 0.332 0.332 0.337 0.332 0.355 2,671,566 0.3412 -6.33%
2007-09-12 0 0.395 0.390 0.395 0.390 0.395 1,395,000 547,100 0.3922 0.355 0.350 0.355 0.350 0.355 1,552,848 0.3523 2.60%
2007-09-11 0 0.385 0.380 0.390 0.380 0.390 890,000 342,825 0.3852 0.346 0.341 0.350 0.341 0.350 990,706 0.3460 1.32%
2007-09-10 0 0.380 0.370 0.380 0.365 0.385 2,645,000 991,075 0.3747 0.341 0.332 0.341 0.328 0.346 2,944,289 0.3366 -1.30%
2007-09-07 0 0.385 0.375 0.385 0.375 0.385 4,045,000 1,529,700 0.3782 0.346 0.337 0.346 0.337 0.346 4,502,703 0.3397 1.32%
2007-09-06 0 0.380 0.380 0.395 0.380 0.390 2,555,000 984,025 0.3851 0.341 0.341 0.355 0.341 0.350 2,844,105 0.3460 -2.56%
2007-09-05 0 0.390 0.390 0.400 0.390 0.400 1,460,000 579,300 0.3968 0.350 0.350 0.359 0.350 0.359 1,625,203 0.3564 -1.27%
2007-09-04 0 0.395 0.395 0.400 0.380 0.395 945,000 367,625 0.3890 0.355 0.355 0.359 0.341 0.355 1,051,929 0.3495 3.95%
2007-09-03 0 0.380 0.380 0.390 0.380 0.395 3,090,000 1,190,825 0.3854 0.341 0.341 0.350 0.341 0.355 3,439,642 0.3462 -5.00%
2007-08-31 0 0.400 0.395 0.400 0.395 0.410 1,132,873 458,917 0.4051 0.359 0.355 0.359 0.355 0.368 1,261,061 0.3639 0.00%
2007-08-30 0 0.400 0.400 0.405 0.395 0.410 685,000 275,050 0.4015 0.359 0.359 0.364 0.355 0.368 762,510 0.3607 0.00%
2007-08-29 0 0.400 0.400 0.410 0.385 0.415 3,660,000 1,457,125 0.3981 0.359 0.359 0.368 0.346 0.373 4,074,139 0.3577 2.56%
2007-08-28 0 0.390 0.390 0.395 0.390 0.410 5,515,000 2,176,725 0.3947 0.350 0.350 0.355 0.350 0.368 6,139,037 0.3546 -1.27%
2007-08-27 0 0.395 0.395 0.400 0.390 0.415 5,495,000 2,202,325 0.4008 0.355 0.355 0.359 0.350 0.373 6,116,774 0.3600 1.28%
2007-08-24 0 0.390 0.390 0.400 0.385 0.400 4,330,634 1,701,585 0.3929 0.350 0.350 0.359 0.346 0.359 4,820,657 0.3530 0.00%
2007-08-23 0 0.390 0.385 0.390 0.380 0.400 6,135,000 2,386,300 0.3890 0.350 0.346 0.350 0.341 0.359 6,829,192 0.3494 -1.27%
2007-08-22 0 0.395 0.395 0.400 0.380 0.415 3,435,000 1,352,050 0.3936 0.355 0.355 0.359 0.341 0.373 3,823,680 0.3536 -1.25%
2007-08-21 0 0.400 0.400 0.415 0.400 0.450 1,745,000 739,175 0.4236 0.359 0.359 0.373 0.359 0.404 1,942,451 0.3805 -5.88%
2007-08-20 0 0.425 0.420 0.425 0.400 0.460 3,644,500 1,593,800 0.4373 0.382 0.377 0.382 0.359 0.413 4,056,885 0.3929 14.86%
2007-08-17 0 0.370 0.355 0.370 0.330 0.400 6,860,000 2,539,250 0.3702 0.332 0.319 0.332 0.296 0.359 7,636,228 0.3325 -3.90%
2007-08-16 0 0.385 0.380 0.385 0.385 0.430 4,830,000 1,925,400 0.3986 0.346 0.341 0.346 0.346 0.386 5,376,528 0.3581 -10.47%
2007-08-15 0 0.430 0.420 0.430 0.415 0.450 2,570,000 1,106,825 0.4307 0.386 0.377 0.386 0.373 0.404 2,860,802 0.3869 -2.27%
2007-08-14 0 0.440 0.435 0.440 0.440 0.445 1,305,425 575,774 0.4411 0.395 0.391 0.395 0.395 0.400 1,453,137 0.3962 2.33%
2007-08-13 0 0.430 0.430 0.440 0.430 0.450 2,265,000 997,325 0.4403 0.386 0.386 0.395 0.386 0.404 2,521,291 0.3956 0.00%
2007-08-10 0 0.430 0.425 0.430 0.400 0.435 4,345,000 1,829,625 0.4211 0.386 0.382 0.386 0.359 0.391 4,836,649 0.3783 0.00%
2007-08-09 0 0.430 0.430 0.440 0.430 0.455 2,460,000 1,080,050 0.4390 0.386 0.386 0.395 0.386 0.409 2,738,356 0.3944 1.18%
2007-08-08 0 0.425 0.425 0.440 0.415 0.445 2,595,000 1,118,600 0.4311 0.382 0.382 0.395 0.373 0.400 2,888,631 0.3872 2.41%
2007-08-07 0 0.415 0.415 0.420 0.395 0.470 6,435,000 2,761,850 0.4292 0.373 0.373 0.377 0.355 0.422 7,163,138 0.3856 -6.74%
2007-08-06 0 0.445 0.440 0.445 0.430 0.480 6,575,000 2,908,225 0.4423 0.400 0.395 0.400 0.386 0.431 7,318,979 0.3974 -7.29%
2007-08-03 0 0.480 0.480 0.485 0.475 0.490 2,255,042 1,084,294 0.4808 0.431 0.431 0.436 0.427 0.440 2,510,206 0.4320 0.00%
2007-08-02 0 0.480 0.475 0.480 0.450 0.510 9,729,448 4,700,668 0.4831 0.431 0.427 0.431 0.404 0.458 10,830,361 0.4340 -4.00%
2007-08-01 0 0.500 0.495 0.500 0.490 0.530 10,560,000 5,296,050 0.5015 0.449 0.445 0.449 0.440 0.476 11,754,893 0.4505 -1.96%
2007-07-31 0 0.510 0.510 0.520 0.500 0.530 11,510,634 5,887,698 0.5115 0.458 0.458 0.467 0.449 0.476 12,813,093 0.4595 0.00%
2007-07-30 0 0.510 0.500 0.510 0.480 0.640 42,025,000 21,919,500 0.5216 0.458 0.449 0.458 0.431 0.575 46,780,242 0.4686 -21.54%
2007-07-27 1 - - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.584 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.584 - - - - 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 0.584 0.575 0.584 0.436 0.584 62,715,295 0.5082 34.02%
2007-07-23 0 0.485 0.485 0.495 0.485 0.500 14,915,000 7,338,175 0.4920 0.436 0.436 0.445 0.436 0.449 16,602,673 0.4420 -1.02%
2007-07-20 0 0.490 0.480 0.490 0.485 0.495 9,370,000 4,585,475 0.4894 0.440 0.431 0.440 0.436 0.445 10,430,241 0.4396 1.03%
2007-07-19 0 0.485 0.485 0.490 0.470 0.495 8,120,000 3,917,875 0.4825 0.436 0.436 0.440 0.422 0.445 9,038,800 0.4335 -2.02%
2007-07-18 0 0.495 0.490 0.495 0.480 0.500 15,853,000 7,811,410 0.4927 0.445 0.440 0.445 0.431 0.449 17,646,810 0.4427 2.06%
2007-07-17 0 0.485 0.485 0.490 0.475 0.500 8,287,000 4,032,415 0.4866 0.436 0.436 0.440 0.427 0.449 9,224,696 0.4371 1.04%
2007-07-16 0 0.480 0.480 0.495 0.475 0.495 5,270,000 2,545,975 0.4831 0.431 0.431 0.445 0.427 0.445 5,866,315 0.4340 1.05%
2007-07-13 0 0.475 0.470 0.475 0.450 0.495 12,510,000 5,915,075 0.4728 0.427 0.422 0.427 0.404 0.445 13,925,540 0.4248 -2.06%
2007-07-12 0 0.485 0.480 0.485 0.480 0.510 19,155,000 9,448,125 0.4932 0.436 0.431 0.436 0.431 0.458 21,322,440 0.4431 -3.00%
2007-07-11 0 0.500 0.500 0.510 0.490 0.530 35,454,054 18,015,096 0.5081 0.449 0.449 0.458 0.440 0.476 39,465,776 0.4565 3.09%
2007-07-10 0 0.485 0.480 0.485 0.460 0.490 34,928,736 16,669,322 0.4772 0.436 0.431 0.436 0.413 0.440 38,881,017 0.4287 12.79%
2007-07-09 0 0.430 0.420 0.430 0.395 0.430 14,015,222 5,746,812 0.4100 0.386 0.377 0.386 0.355 0.386 15,601,082 0.3684 11.69%
2007-07-06 0 0.385 0.385 0.395 0.370 0.395 5,310,000 2,028,925 0.3821 0.346 0.346 0.355 0.332 0.355 5,910,841 0.3433 5.48%
2007-07-05 0 0.365 0.365 0.370 0.350 0.365 7,850,000 2,824,425 0.3598 0.328 0.328 0.332 0.314 0.328 8,738,249 0.3232 1.39%
2007-07-04 0 0.360 0.355 0.365 0.350 0.380 13,305,000 4,790,250 0.3600 0.323 0.319 0.328 0.314 0.341 14,810,497 0.3234 -5.26%
2007-07-03 0 0.380 0.365 0.380 0.365 0.400 12,520,000 4,686,825 0.3743 0.341 0.328 0.341 0.328 0.359 13,936,672 0.3363 -5.00%
2007-06-29 0 0.400 0.380 0.400 0.370 0.400 14,285,000 5,515,300 0.3861 0.359 0.341 0.359 0.332 0.359 15,901,386 0.3468 -1.23%
2007-06-28 0 0.405 0.405 0.410 0.400 0.420 5,105,000 2,081,175 0.4077 0.364 0.364 0.368 0.359 0.377 5,682,645 0.3662 -1.22%
2007-06-27 0 0.410 0.410 0.415 0.405 0.435 7,340,000 3,024,750 0.4121 0.368 0.368 0.373 0.364 0.391 8,170,541 0.3702 -4.65%
2007-06-26 0 0.430 0.425 0.430 0.420 0.435 3,670,000 1,560,175 0.4251 0.386 0.382 0.386 0.377 0.391 4,085,270 0.3819 2.38%
2007-06-25 0 0.420 0.420 0.430 0.420 0.440 8,735,000 3,740,725 0.4282 0.377 0.377 0.386 0.377 0.395 9,723,389 0.3847 -3.45%
2007-06-22 0 0.435 0.430 0.435 0.425 0.440 4,905,454 2,125,086 0.4332 0.391 0.386 0.391 0.382 0.395 5,460,519 0.3892 1.16%
2007-06-21 0 0.430 0.430 0.440 0.425 0.445 4,605,000 1,996,525 0.4336 0.386 0.386 0.395 0.382 0.400 5,126,068 0.3895 1.18%
2007-06-20 0 0.425 0.425 0.430 0.410 0.450 5,571,351 2,391,590 0.4293 0.382 0.382 0.386 0.368 0.404 6,201,764 0.3856 -3.41%
2007-06-18 0 0.440 0.440 0.445 0.405 0.475 17,955,266 7,942,034 0.4423 0.395 0.395 0.400 0.364 0.427 19,986,953 0.3974 -4.35%
2007-06-15 0 0.460 0.460 0.465 0.455 0.475 7,710,000 3,578,775 0.4642 0.413 0.413 0.418 0.409 0.427 8,582,407 0.4170 1.10%
2007-06-14 0 0.455 0.455 0.460 0.455 0.485 7,021,000 3,288,410 0.4684 0.409 0.409 0.413 0.409 0.436 7,815,445 0.4208 -2.15%
2007-06-13 0 0.465 0.470 0.475 0.460 0.495 11,991,333 5,679,175 0.4736 0.418 0.422 0.427 0.413 0.445 13,348,185 0.4255 -4.12%
2007-06-12 0 0.485 0.480 0.485 0.475 0.510 26,560,727 13,101,409 0.4933 0.436 0.431 0.436 0.427 0.458 29,566,145 0.4431 3.19%
2007-06-11 0 0.470 0.470 0.475 0.440 0.480 18,735,000 8,607,950 0.4595 0.422 0.422 0.427 0.395 0.431 20,854,916 0.4128 5.62%
2007-06-08 0 0.445 0.440 0.445 0.430 0.470 25,415,000 11,336,200 0.4460 0.400 0.395 0.400 0.386 0.422 28,290,776 0.4007 -5.32%
2007-06-07 0 0.470 0.470 0.475 0.410 0.480 33,035,552 14,614,529 0.4424 0.422 0.422 0.427 0.368 0.431 36,773,614 0.3974 13.25%
2007-06-06 0 0.415 0.415 0.420 0.410 0.425 6,635,000 2,780,400 0.4191 0.373 0.373 0.377 0.368 0.382 7,385,768 0.3765 1.22%
2007-06-05 0 0.410 0.410 0.420 0.400 0.420 13,550,491 5,522,416 0.4075 0.368 0.368 0.377 0.359 0.377 15,083,766 0.3661 0.00%
2007-06-04 0 0.410 0.405 0.410 0.410 0.430 13,657,222 5,732,819 0.4198 0.368 0.364 0.368 0.368 0.386 15,202,574 0.3771 0.00%
2007-06-01 0 0.410 0.405 0.410 0.405 0.430 11,425,000 4,779,550 0.4183 0.368 0.364 0.368 0.364 0.386 12,717,770 0.3758 -3.53%
2007-05-31 0 0.425 0.420 0.425 0.410 0.430 8,020,000 3,398,675 0.4238 0.382 0.377 0.382 0.368 0.386 8,927,485 0.3807 3.66%
2007-05-30 0 0.410 0.405 0.410 0.370 0.430 24,905,944 9,804,615 0.3937 0.368 0.364 0.368 0.332 0.386 27,724,119 0.3536 -5.75%
2007-05-29 0 0.435 0.435 0.440 0.415 0.495 27,740,200 12,424,707 0.4479 0.391 0.391 0.395 0.373 0.445 30,879,079 0.4024 -11.22%
2007-05-28 0 0.490 0.490 0.495 0.475 0.510 35,490,000 17,529,925 0.4939 0.440 0.440 0.445 0.427 0.458 39,505,789 0.4437 3.16%
2007-05-25 0 0.475 0.475 0.480 0.445 0.480 47,155,000 21,913,225 0.4647 0.427 0.427 0.431 0.400 0.431 52,490,716 0.4175 4.40%
2007-05-23 0 0.455 0.455 0.460 0.435 0.470 36,826,333 16,689,742 0.4532 0.409 0.409 0.413 0.391 0.422 40,993,332 0.4071 9.64%
2007-05-22 0 0.415 0.410 0.415 0.390 0.440 36,099,444 14,927,689 0.4135 0.373 0.368 0.373 0.350 0.395 40,184,194 0.3715 7.79%
2007-05-21 0 0.385 0.380 0.385 0.355 0.425 107,222,222 41,956,511 0.3913 0.346 0.341 0.346 0.319 0.382 119,354,706 0.3515 16.67%
2007-05-18 0 0.330 0.335 0.340 0.320 0.340 23,765,000 7,867,050 0.3310 0.296 0.301 0.305 0.287 0.305 26,454,074 0.2974 4.76%
2007-05-17 0 0.315 0.315 0.320 0.310 0.330 31,250,000 9,980,125 0.3194 0.283 0.283 0.287 0.278 0.296 34,786,022 0.2869 1.61%
2007-05-16 0 0.310 0.305 0.310 0.300 0.350 94,655,999 31,108,405 0.3286 0.278 0.274 0.278 0.270 0.314 105,366,581 0.2952 5.08%
2007-05-15 0 0.295 0.290 0.295 0.250 0.300 34,490,000 9,526,175 0.2762 0.265 0.261 0.265 0.225 0.270 38,392,637 0.2481 20.41%
2007-05-14 0 0.245 0.242 0.245 0.239 0.245 15,045,000 3,646,035 0.2423 0.220 0.217 0.220 0.215 0.220 16,747,382 0.2177 4.26%
2007-05-11 0 0.235 0.235 0.241 0.234 0.243 5,515,000 1,314,185 0.2383 0.211 0.211 0.217 0.210 0.218 6,139,037 0.2141 -1.26%
2007-05-10 0 0.238 0.230 0.238 0.230 0.238 13,260,000 3,106,565 0.2343 0.214 0.207 0.214 0.207 0.214 14,760,405 0.2105 2.59%
2007-05-09 0 0.232 0.232 0.234 0.232 0.242 9,575,000 2,270,415 0.2371 0.208 0.208 0.210 0.208 0.217 10,658,437 0.2130 -4.13%
2007-05-08 0 0.242 0.240 0.242 0.239 0.246 6,905,000 1,673,985 0.2424 0.217 0.216 0.217 0.215 0.221 7,686,319 0.2178 -1.63%
2007-05-07 0 0.246 0.245 0.247 0.237 0.249 11,395,000 2,781,590 0.2441 0.221 0.220 0.222 0.213 0.224 12,684,375 0.2193 2.50%
2007-05-04 0 0.240 0.240 0.242 0.240 0.246 6,580,000 1,598,935 0.2430 0.216 0.216 0.217 0.216 0.221 7,324,545 0.2183 -2.04%
2007-05-03 0 0.245 0.240 0.245 0.238 0.245 6,415,000 1,555,455 0.2425 0.220 0.216 0.220 0.214 0.220 7,140,875 0.2178 3.81%
2007-05-02 0 0.246 0.243 0.246 0.236 0.250 8,575,000 2,106,860 0.2457 0.212 0.209 0.212 0.203 0.215 9,949,746 0.2118 -1.60%
2007-04-30 0 0.250 0.246 0.255 0.245 0.255 7,705,000 1,913,540 0.2484 0.215 0.212 0.220 0.211 0.220 8,940,267 0.2140 2.04%
2007-04-27 0 0.245 0.245 0.246 0.243 0.246 4,470,000 1,092,825 0.2445 0.211 0.211 0.212 0.209 0.212 5,186,631 0.2107 0.00%
2007-04-26 0 0.245 0.245 0.246 0.242 0.250 5,675,000 1,387,550 0.2445 0.211 0.211 0.212 0.209 0.215 6,584,817 0.2107 0.00%
2007-04-25 0 0.245 0.245 0.247 0.240 0.255 10,600,000 2,627,375 0.2479 0.211 0.211 0.213 0.207 0.220 12,299,394 0.2136 -1.21%
2007-04-24 0 0.248 0.248 0.249 0.240 0.255 19,075,000 4,722,335 0.2476 0.214 0.214 0.215 0.207 0.220 22,133,108 0.2134 4.64%
2007-04-23 0 0.237 0.235 0.238 0.228 0.240 8,320,000 1,964,310 0.2361 0.204 0.203 0.205 0.196 0.207 9,653,864 0.2035 4.41%
2007-04-20 0 0.227 0.221 0.227 0.220 0.232 3,640,147 824,952 0.2266 0.196 0.190 0.196 0.190 0.200 4,223,736 0.1953 3.18%
2007-04-19 0 0.220 0.218 0.225 0.218 0.235 3,952,112 889,139 0.2250 0.190 0.188 0.194 0.188 0.203 4,585,715 0.1939 -4.35%
2007-04-18 0 0.230 0.230 0.234 0.228 0.243 3,285,000 773,660 0.2355 0.198 0.198 0.202 0.196 0.209 3,811,652 0.2030 -3.77%
2007-04-17 0 0.239 0.239 0.243 0.237 0.248 4,591,531 1,107,170 0.2411 0.206 0.206 0.209 0.204 0.214 5,327,646 0.2078 -4.02%
2007-04-16 0 0.249 0.247 0.250 0.240 0.255 8,635,666 2,124,735 0.2460 0.215 0.213 0.215 0.207 0.220 10,020,138 0.2120 4.62%
2007-04-13 0 0.238 0.234 0.240 0.231 0.240 6,637,777 1,575,845 0.2374 0.205 0.202 0.207 0.199 0.207 7,701,947 0.2046 1.71%
2007-04-12 0 0.234 0.230 0.234 0.228 0.236 5,480,000 1,276,850 0.2330 0.202 0.198 0.202 0.196 0.203 6,358,555 0.2008 0.86%
2007-04-11 0 0.232 0.230 0.236 0.225 0.248 8,760,000 2,041,110 0.2330 0.200 0.198 0.203 0.194 0.214 10,164,405 0.2008 -1.69%
2007-04-10 0 0.236 0.236 0.238 0.235 0.255 11,520,000 2,770,720 0.2405 0.203 0.203 0.205 0.203 0.220 13,366,889 0.2073 2.61%
2007-04-04 0 0.230 0.228 0.232 0.217 0.270 50,580,952 12,304,259 0.2433 0.198 0.196 0.200 0.187 0.233 58,690,100 0.2096 6.98%
2007-04-03 0 0.215 0.210 0.215 0.198 0.216 9,500,000 1,956,885 0.2060 0.185 0.181 0.185 0.171 0.186 11,023,042 0.1775 7.50%
2007-04-02 0 0.200 0.200 0.202 0.193 0.200 10,490,000 2,070,505 0.1974 0.172 0.172 0.174 0.166 0.172 12,171,759 0.1701 3.63%
2007-03-30 0 0.193 0.193 0.194 0.190 0.200 7,100,000 1,376,100 0.1938 0.166 0.166 0.167 0.164 0.172 8,238,273 0.1670 -1.53%
2007-03-29 0 0.196 0.196 0.200 0.194 0.208 13,975,000 2,779,000 0.1989 0.169 0.169 0.172 0.167 0.179 16,215,475 0.1714 1.03%
2007-03-28 0 0.194 0.192 0.194 0.190 0.195 3,526,316 677,175 0.1920 0.167 0.165 0.167 0.164 0.168 4,091,656 0.1655 2.11%
2007-03-27 0 0.190 0.190 0.193 0.190 0.200 9,205,000 1,788,040 0.1942 0.164 0.164 0.166 0.164 0.172 10,680,747 0.1674 -4.04%
2007-03-26 0 0.198 0.197 0.198 0.190 0.210 13,670,000 2,749,250 0.2011 0.171 0.170 0.171 0.164 0.181 15,861,577 0.1733 -1.00%
2007-03-23 0 0.200 0.196 0.202 0.195 0.229 13,740,000 2,989,135 0.2175 0.172 0.169 0.174 0.168 0.197 15,942,799 0.1875 -5.66%
2007-03-22 0 0.212 0.212 0.216 0.182 0.216 12,735,000 2,501,690 0.1964 0.183 0.183 0.186 0.157 0.186 14,776,678 0.1693 16.48%
2007-03-21 0 0.182 0.182 0.184 0.180 0.183 2,315,000 420,260 0.1815 0.157 0.157 0.159 0.155 0.158 2,686,141 0.1565 -0.55%
2007-03-20 0 0.183 0.181 0.186 0.183 0.190 4,290,000 800,680 0.1866 0.158 0.156 0.160 0.158 0.164 4,977,774 0.1609 -2.14%
2007-03-19 0 0.187 0.181 0.188 0.165 0.188 5,110,000 943,275 0.1846 0.161 0.156 0.162 0.142 0.162 5,929,236 0.1591 3.89%
2007-03-16 0 0.180 0.176 0.180 0.178 0.180 2,830,000 509,220 0.1799 0.155 0.152 0.155 0.153 0.155 3,283,706 0.1551 0.00%
2007-03-15 0 0.180 0.179 0.180 0.178 0.183 5,780,000 1,042,180 0.1803 0.155 0.154 0.155 0.153 0.158 6,706,651 0.1554 0.00%
2007-03-14 0 0.180 0.170 0.180 0.165 0.180 4,535,910 781,058 0.1722 0.155 0.147 0.155 0.142 0.155 5,263,108 0.1484 7.14%
2007-03-13 0 0.168 0.166 0.170 0.160 0.168 2,155,000 356,820 0.1656 0.145 0.143 0.147 0.138 0.145 2,500,490 0.1427 5.66%
2007-03-12 0 0.159 0.159 0.162 0.158 0.164 1,465,213 234,972 0.1604 0.137 0.137 0.140 0.136 0.141 1,700,116 0.1382 -1.85%
2007-03-09 0 0.162 0.157 0.165 0.157 0.162 375,000 59,875 0.1597 0.140 0.135 0.142 0.135 0.140 435,120 0.1376 3.18%
2007-03-08 0 0.157 0.163 0.164 0.157 0.157 80,000 12,560 0.1570 0.135 0.140 0.141 0.135 0.135 92,826 0.1353 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 0.129 887,645 0.1294 2.07%
2007-03-06 0 0.145 0.145 0.148 0.140 0.145 830,266 119,112 0.1435 0.125 0.125 0.128 0.121 0.125 963,374 0.1236 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 0.116 0.136 1,189,328 0.1302 -11.39%
2007-03-02 0 0.158 0.146 0.158 0.156 0.165 1,270,066 203,880 0.1605 0.136 0.126 0.136 0.134 0.142 1,473,683 0.1383 -3.07%
2007-03-01 0 0.163 0.163 0.164 0.160 0.167 1,740,000 283,760 0.1631 0.140 0.140 0.141 0.138 0.144 2,018,957 0.1405 3.16%
2007-02-28 0 0.158 0.158 0.162 0.155 0.170 2,420,000 387,230 0.1600 0.136 0.136 0.140 0.134 0.147 2,807,975 0.1379 -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 0.148 0.157 7,426,049 0.1530 -0.56%
2007-02-26 0 0.178 0.171 0.178 0.162 0.185 9,085,000 1,539,245 0.1694 0.153 0.147 0.153 0.140 0.159 10,541,509 0.1460 8.54%
2007-02-23 0 0.164 0.161 0.164 0.158 0.164 3,660,664 586,395 0.1602 0.141 0.139 0.141 0.136 0.141 4,247,542 0.1381 4.46%
2007-02-22 0 0.157 0.157 0.158 0.155 0.158 1,061,027 167,052 0.1574 0.135 0.135 0.136 0.134 0.136 1,231,131 0.1357 -1.87%
2007-02-21 0 0.160 0.156 0.160 0.154 0.160 1,845,000 289,075 0.1567 0.138 0.134 0.138 0.133 0.138 2,140,791 0.1350 4.58%
2007-02-16 0 0.153 0.153 0.154 0.153 0.155 895,000 137,325 0.1534 0.132 0.132 0.133 0.132 0.134 1,038,487 0.1322 -2.55%
2007-02-15 0 0.157 0.154 0.158 0.148 0.158 3,495,687 543,218 0.1554 0.135 0.133 0.136 0.128 0.136 4,056,116 0.1339 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 0.129 0.128 0.130 1,334,368 0.1289 -1.99%
2007-02-13 0 0.151 0.150 0.151 0.150 0.152 1,560,000 234,900 0.1506 0.130 0.129 0.130 0.129 0.131 1,810,099 0.1298 0.00%
2007-02-12 0 0.151 0.151 0.153 0.150 0.155 620,000 94,020 0.1516 0.130 0.130 0.132 0.129 0.134 719,399 0.1307 0.67%
2007-02-09 0 0.150 0.149 0.150 0.146 0.150 1,240,000 185,060 0.1492 0.129 0.128 0.129 0.126 0.129 1,438,797 0.1286 1.35%
2007-02-08 0 0.148 0.145 0.150 0.148 0.151 735,000 110,125 0.1498 0.128 0.125 0.129 0.128 0.130 852,835 0.1291 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 0.134 0.122 0.137 789,018 0.1243 3.50%
2007-02-06 0 0.143 0.142 0.144 0.139 0.143 440,200 62,047 0.1410 0.123 0.122 0.124 0.120 0.123 510,773 0.1215 0.70%
2007-02-05 0 0.142 0.142 0.144 0.139 0.142 230,000 32,270 0.1403 0.122 0.122 0.124 0.120 0.122 266,874 0.1209 0.00%
2007-02-02 0 0.142 0.142 0.149 0.139 0.145 347,684 50,124 0.1442 0.122 0.122 0.128 0.120 0.125 403,425 0.1242 -2.07%
2007-02-01 0 0.145 0.139 0.145 0.149 0.149 50,000 7,450 0.1490 0.125 0.120 0.125 0.128 0.128 58,016 0.1284 0.00%
2007-01-31 0 0.145 0.143 0.147 0.145 0.145 145,000 21,205 0.1462 0.125 0.123 0.127 0.125 0.125 168,246 0.1260 -2.68%
2007-01-30 0 0.149 0.143 0.149 0.135 0.150 450,000 64,355 0.1430 0.128 0.123 0.128 0.116 0.129 522,144 0.1233 0.68%
2007-01-29 0 0.148 0.145 0.150 0.148 0.148 200,000 29,600 0.1480 0.128 0.125 0.129 0.128 0.128 232,064 0.1276 -1.99%
2007-01-26 0 0.151 0.150 0.152 0.150 0.151 115,000 17,330 0.1507 0.130 0.129 0.131 0.129 0.130 133,437 0.1299 -1.95%
2007-01-25 0 0.154 0.150 0.154 0.154 0.154 255,000 39,270 0.1540 0.133 0.129 0.133 0.133 0.133 295,882 0.1327 -0.65%
2007-01-24 0 0.155 0.144 0.155 0.144 0.155 155,000 22,925 0.1479 0.134 0.124 0.134 0.124 0.134 179,850 0.1275 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 0.134 243,667 0.1321 1.97%
2007-01-22 0 0.152 0.152 0.163 0.146 0.160 2,155,000 328,430 0.1524 0.131 0.131 0.140 0.126 0.138 2,500,490 0.1313 0.00%
2007-01-19 0 0.152 0.151 0.152 0.152 0.152 115,000 17,455 0.1518 0.131 0.130 0.131 0.131 0.131 133,437 0.1308 1.33%
2007-01-18 0 0.150 0.149 0.153 0.148 0.150 385,000 57,580 0.1496 0.129 0.128 0.132 0.128 0.129 446,723 0.1289 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 0.128 0.126 0.127 161,665 0.1259 0.68%
2007-01-16 0 0.146 0.145 0.150 0.145 0.150 695,000 101,900 0.1466 0.126 0.125 0.129 0.125 0.129 806,423 0.1264 0.69%
2007-01-15 0 0.145 0.143 0.145 0.136 0.148 1,230,000 175,020 0.1423 0.125 0.123 0.125 0.117 0.128 1,427,194 0.1226 6.62%
2007-01-12 0 0.136 0.136 0.149 0.136 0.149 310,157 44,705 0.1441 0.117 0.117 0.128 0.117 0.128 359,881 0.1242 -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 0.122 661,383 0.1206 -0.71%
2007-01-10 0 0.140 0.138 0.140 0.131 0.140 665,000 89,680 0.1349 0.121 0.119 0.121 0.113 0.121 771,613 0.1162 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 0.112 0.120 1,189,328 0.1153 -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 0.121 580,160 0.1182 -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 0.125 0.121 0.125 1,044,288 0.1218 -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 1,095,342 0.1183 7.35%
2007-01-03 0 0.136 0.136 0.141 0.131 0.132 360,000 47,450 0.1318 0.117 0.117 0.122 0.113 0.114 417,715 0.1136 -6.21%
2007-01-02 0 0.145 0.131 0.140 0.135 0.145 3,305,000 445,165 0.1347 0.125 0.113 0.121 0.116 0.125 3,834,858 0.1161 5.07%
2006-12-29 0 0.138 0.137 0.143 0.138 0.139 200,000 27,650 0.1383 0.119 0.118 0.123 0.119 0.120 232,064 0.1191 -4.83%
2006-12-28 0 0.145 0.138 0.145 0.138 0.145 2,675,000 376,140 0.1406 0.125 0.119 0.125 0.119 0.125 3,103,857 0.1212 -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 0.129 0.121 0.134 1,253,891 0.1225 -1.33%
2006-12-22 0 0.150 0.150 0.155 0.145 0.145 10,000 1,450 0.1450 0.129 0.129 0.134 0.125 0.125 11,603 0.1250 -6.25%
2006-12-21 0 0.160 0.155 0.160 0.145 0.161 755,000 119,515 0.1583 0.138 0.134 0.138 0.125 0.139 876,042 0.1364 0.00%
2006-12-20 0 0.160 0.159 0.160 0.160 0.160 170,000 27,200 0.1600 0.138 0.137 0.138 0.138 0.138 197,254 0.1379 1.27%
2006-12-19 0 0.158 0.150 0.159 0.146 0.158 1,140,000 177,575 0.1558 0.136 0.129 0.137 0.126 0.136 1,322,765 0.1342 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 0.137 0.116 0.126 731,002 0.1229 -8.75%
2006-12-15 0 0.160 0.145 0.161 0.145 0.160 245,000 38,825 0.1585 0.138 0.125 0.139 0.125 0.138 284,278 0.1366 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 0.140 0.122 0.126 116,032 0.1237 -8.75%
2006-12-13 0 0.160 0.150 0.162 0.160 0.160 560,000 89,600 0.1600 0.138 0.129 0.140 0.138 0.138 649,779 0.1379 0.00%
2006-12-12 0 0.160 0.152 0.162 0.160 0.164 815,000 132,595 0.1627 0.138 0.131 0.140 0.138 0.141 945,661 0.1402 -1.84%
2006-12-11 0 0.163 0.153 0.165 0.153 0.163 80,000 12,740 0.1593 0.140 0.132 0.142 0.132 0.140 92,826 0.1372 7.95%
2006-12-08 0 0.151 0.151 0.160 0.146 0.170 400,000 64,085 0.1602 0.130 0.130 0.138 0.126 0.147 464,128 0.1381 -5.63%
2006-12-07 0 0.160 0.146 0.160 0.146 0.160 105,000 16,170 0.1540 0.138 0.126 0.138 0.126 0.138 121,834 0.1327 -2.44%
2006-12-06 0 0.164 0.146 0.164 - - 0 0 - 0.141 0.126 0.141 - - 0 - -0.61%
2006-12-05 0 0.165 0.154 0.165 0.157 0.165 1,810,000 296,635 0.1639 0.142 0.133 0.142 0.135 0.142 2,100,180 0.1412 0.61%
2006-12-04 0 0.164 0.158 0.164 0.158 0.167 165,000 27,180 0.1647 0.141 0.136 0.141 0.136 0.144 191,453 0.1420 -1.80%
2006-12-01 0 0.167 0.167 0.170 0.157 0.161 885,000 141,165 0.1595 0.144 0.144 0.147 0.135 0.139 1,026,883 0.1375 7.05%
2006-11-30 0 0.156 0.156 0.160 0.156 0.156 430,000 67,080 0.1560 0.134 0.134 0.138 0.134 0.134 498,938 0.1344 0.00%
2006-11-29 0 0.156 0.156 0.165 0.155 0.156 745,000 115,825 0.1555 0.134 0.134 0.142 0.134 0.134 864,439 0.1340 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 0.138 0.133 0.134 887,645 0.1337 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 0.142 0.134 0.140 174,048 0.1354 -4.91%
2006-11-24 0 0.163 0.160 0.164 0.156 0.163 1,790,000 287,975 0.1609 0.140 0.138 0.141 0.134 0.140 2,076,973 0.1387 4.49%
2006-11-23 0 0.156 0.156 0.165 0.155 0.156 280,000 43,665 0.1559 0.134 0.134 0.142 0.134 0.134 324,890 0.1344 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 0.141 0.134 0.134 214,659 0.1338 -1.27%
2006-11-21 0 0.157 0.156 0.164 0.156 0.164 1,355,000 221,310 0.1633 0.135 0.134 0.141 0.134 0.141 1,572,234 0.1408 -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 0.142 0.125 0.140 3,306,913 0.1339 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 0.136 0.134 0.134 458,326 0.1337 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 0.138 0.134 0.140 664,476 0.1351 -4.32%
2006-11-15 0 0.162 0.160 0.162 0.162 0.162 55,000 8,910 0.1620 0.140 0.138 0.140 0.140 0.140 63,818 0.1396 0.00%
2006-11-14 0 0.162 0.158 0.162 0.162 0.162 5,000 810 0.1620 0.140 0.136 0.140 0.140 0.140 5,802 0.1396 -1.82%
2006-11-13 0 0.165 0.158 0.165 0.150 0.165 635,000 101,440 0.1597 0.142 0.136 0.142 0.129 0.142 736,803 0.1377 9.27%
2006-11-10 0 0.151 0.151 0.156 0.151 0.159 450,000 70,430 0.1565 0.130 0.130 0.134 0.130 0.137 522,144 0.1349 -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 0.138 0.134 0.134 301,683 0.1344 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 0.138 0.134 0.134 504,739 0.1336 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 0.137 0.134 0.138 179,850 0.1369 -1.90%
2006-11-06 0 0.158 0.158 0.165 0.145 0.165 2,115,000 327,975 0.1551 0.136 0.136 0.142 0.125 0.142 2,454,077 0.1336 -1.86%
2006-11-03 0 0.161 0.160 0.161 0.161 0.161 365,000 58,765 0.1610 0.139 0.138 0.139 0.139 0.139 423,517 0.1388 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 0.145 0.139 0.142 464,128 0.1418 -2.42%
2006-11-01 0 0.165 0.161 0.165 0.161 0.170 650,000 106,140 0.1633 0.142 0.139 0.142 0.139 0.147 754,208 0.1407 2.48%
2006-10-31 0 0.161 0.158 0.161 0.160 0.163 927,000 149,954 0.1618 0.139 0.136 0.139 0.138 0.140 1,075,617 0.1394 0.63%
2006-10-27 0 0.160 0.157 0.164 0.160 0.160 60,000 9,600 0.1600 0.138 0.135 0.141 0.138 0.138 69,619 0.1379 0.00%
2006-10-26 0 0.160 0.157 0.160 0.156 0.160 1,715,000 271,770 0.1585 0.138 0.135 0.138 0.134 0.138 1,989,949 0.1366 0.63%
2006-10-25 0 0.159 0.156 0.163 0.150 0.163 790,000 124,985 0.1582 0.137 0.134 0.140 0.129 0.140 916,653 0.1363 0.00%
2006-10-24 0 0.159 0.158 0.168 0.158 0.170 980,000 156,990 0.1602 0.137 0.136 0.145 0.136 0.147 1,137,114 0.1381 -3.64%
2006-10-23 0 0.165 0.165 0.175 0.163 0.170 1,125,000 189,145 0.1681 0.142 0.142 0.151 0.140 0.147 1,305,360 0.1449 -2.37%
2006-10-20 0 0.169 0.163 0.169 - - 0 0 - 0.146 0.140 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 0.142 0.147 0.145 0.147 626,573 0.1458 0.00%
2006-10-18 0 0.170 0.163 0.170 0.163 0.170 350,000 57,555 0.1644 0.147 0.140 0.147 0.140 0.147 406,112 0.1417 4.29%
2006-10-17 0 0.163 0.163 0.168 0.163 0.165 3,035,000 497,085 0.1638 0.140 0.140 0.145 0.140 0.142 3,521,572 0.1412 -2.98%
2006-10-16 0 0.168 0.164 0.168 0.168 0.170 240,000 40,700 0.1696 0.145 0.141 0.145 0.145 0.147 278,477 0.1462 0.00%
2006-10-13 0 0.168 0.164 0.170 0.164 0.170 635,000 104,720 0.1649 0.145 0.141 0.147 0.141 0.147 736,803 0.1421 0.00%
2006-10-12 0 0.168 0.168 0.170 0.163 0.163 130,000 21,190 0.1630 0.145 0.145 0.147 0.140 0.140 150,842 0.1405 1.20%
2006-10-11 0 0.166 0.166 0.168 0.158 0.170 1,350,000 217,700 0.1613 0.143 0.143 0.145 0.136 0.147 1,566,432 0.1390 -2.35%
2006-10-10 0 0.170 0.165 0.170 0.164 0.170 640,000 105,465 0.1648 0.147 0.142 0.147 0.141 0.147 742,605 0.1420 1.19%
2006-10-09 0 0.168 0.160 0.168 0.168 0.169 605,000 101,645 0.1680 0.145 0.138 0.145 0.145 0.146 701,994 0.1448 -2.33%
2006-10-06 0 0.172 0.170 0.172 0.170 0.173 1,470,000 250,910 0.1707 0.148 0.147 0.148 0.147 0.149 1,705,671 0.1471 -1.15%
2006-10-05 0 0.174 0.172 0.174 0.160 0.180 405,133 70,581 0.1742 0.150 0.148 0.150 0.138 0.155 470,084 0.1501 -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 0.153 0.151 0.152 6,306,340 0.1523 -1.12%
2006-10-03 0 0.178 0.175 0.180 0.175 0.178 1,570,000 277,155 0.1765 0.153 0.151 0.155 0.151 0.153 1,821,703 0.1521 -0.56%
2006-09-29 0 0.179 0.174 0.179 0.170 0.179 818,000 143,300 0.1752 0.154 0.150 0.154 0.147 0.154 949,142 0.1510 2.29%
2006-09-28 0 0.175 0.171 0.176 0.167 0.175 1,260,133 218,197 0.1732 0.151 0.147 0.152 0.144 0.151 1,462,158 0.1492 5.42%
2006-09-27 0 0.166 0.166 0.169 0.160 0.165 480,000 77,830 0.1621 0.143 0.143 0.146 0.138 0.142 556,954 0.1397 4.40%
2006-09-26 0 0.159 0.159 0.170 0.159 0.160 240,000 38,360 0.1598 0.137 0.137 0.147 0.137 0.138 278,477 0.1377 0.00%
2006-09-25 0 0.159 0.159 0.166 - - 10,000 1,590 0.1590 0.137 0.137 0.143 - - 11,603 0.1370 0.63%
2006-09-22 0 0.158 0.154 0.165 0.158 0.170 1,140,000 192,360 0.1687 0.136 0.133 0.142 0.136 0.147 1,322,765 0.1454 -7.06%
2006-09-21 0 0.170 0.167 0.170 0.164 0.170 835,000 139,310 0.1668 0.147 0.144 0.147 0.141 0.147 968,867 0.1438 3.03%
2006-09-20 0 0.165 0.162 0.170 0.146 0.165 2,450,000 383,895 0.1567 0.142 0.140 0.147 0.126 0.142 2,842,784 0.1350 9.27%
2006-09-19 0 0.151 0.151 0.153 0.150 0.160 1,070,000 161,000 0.1505 0.130 0.130 0.132 0.129 0.138 1,241,543 0.1297 -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 0.140 0.140 0.149 9,462,411 0.1451 -8.99%
2006-09-15 0 0.178 0.175 0.178 0.170 0.180 4,170,000 730,930 0.1753 0.153 0.151 0.153 0.147 0.155 4,838,535 0.1511 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 0.138 0.147 0.147 0.162 1,734,679 0.1514 -5.56%
2006-09-13 0 0.180 0.178 0.181 0.180 0.180 1,440,000 259,200 0.1800 0.155 0.153 0.156 0.155 0.155 1,670,861 0.1551 0.00%
2006-09-12 0 0.180 0.177 0.181 0.173 0.182 7,015,266 1,261,491 0.1798 0.155 0.153 0.156 0.149 0.157 8,139,955 0.1550 0.56%
2006-09-11 0 0.179 0.179 0.181 0.179 0.185 3,135,000 566,160 0.1806 0.154 0.154 0.156 0.154 0.159 3,637,604 0.1556 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 0.151 0.153 0.145 0.155 6,912,027 0.1505 5.36%
2006-09-07 0 0.168 0.168 0.171 0.160 0.175 5,785,000 970,315 0.1677 0.145 0.145 0.147 0.138 0.151 6,712,452 0.1446 1.82%
2006-09-06 0 0.165 0.165 0.166 0.157 0.165 2,380,000 388,940 0.1634 0.142 0.142 0.143 0.135 0.142 2,761,562 0.1408 3.13%
2006-09-05 0 0.160 0.160 0.162 0.155 0.160 5,860,000 936,180 0.1598 0.138 0.138 0.140 0.134 0.138 6,799,476 0.1377 0.00%
2006-09-04 0 0.160 0.152 0.162 0.150 0.160 5,830,000 917,715 0.1574 0.138 0.131 0.140 0.129 0.138 6,764,667 0.1357 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 0.131 0.135 0.131 0.134 1,531,623 0.1322 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 0.135 0.129 0.134 2,465,680 0.1317 3.33%
2006-08-30 0 0.150 0.149 0.152 0.147 0.150 1,780,000 264,840 0.1488 0.129 0.128 0.131 0.127 0.129 2,065,370 0.1282 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 0.129 0.127 0.129 2,326,442 0.1271 -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 0.129 3,579,588 0.1250 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 0.125 0.120 0.122 6,851,691 0.1203 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 0.119 0.121 0.119 0.121 1,549,027 0.1199 -0.71%
2006-08-23 0 0.140 0.138 0.140 0.140 0.140 550,000 77,000 0.1400 0.121 0.119 0.121 0.121 0.121 638,176 0.1207 -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 0.122 406,112 0.1218 -0.70%
2006-08-21 0 0.142 0.137 0.142 0.140 0.145 2,885,000 406,360 0.1409 0.122 0.118 0.122 0.121 0.125 3,347,524 0.1214 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 0.125 0.121 0.125 2,007,354 0.1215 -2.78%
2006-08-17 0 0.144 0.142 0.144 0.142 0.145 1,600,000 228,700 0.1429 0.124 0.122 0.124 0.122 0.125 1,856,512 0.1232 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 0.125 0.121 0.124 1,357,575 0.1212 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 1,995,751 0.1206 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 0.125 0.121 0.125 2,024,759 0.1218 1.45%
2006-08-11 0 0.138 0.135 0.138 0.138 0.140 1,600,000 222,800 0.1393 0.119 0.116 0.119 0.119 0.121 1,856,512 0.1200 0.73%
2006-08-10 0 0.137 0.137 0.142 0.137 0.141 2,670,000 369,980 0.1386 0.118 0.118 0.122 0.118 0.122 3,098,055 0.1194 -2.14%
2006-08-09 0 0.140 0.137 0.140 - - 0 0 - 0.121 0.118 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 0.129 0.116 0.121 1,026,883 0.1191 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 0.128 0.121 0.129 1,757,885 0.1254 -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 0.129 1,287,955 0.1276 -1.34%
2006-08-03 0 0.149 0.146 0.149 0.150 0.150 200,000 30,000 0.1500 0.128 0.126 0.128 0.129 0.129 232,064 0.1293 -1.97%
2006-08-02 0 0.152 0.140 0.155 0.152 0.156 260,000 39,740 0.1528 0.131 0.121 0.134 0.131 0.134 301,683 0.1317 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 0.125 0.129 1,810,099 0.1292 -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 0.134 0.133 0.138 568,557 0.1336 0.65%
2006-07-28 0 0.154 0.150 0.154 0.154 0.155 550,000 85,000 0.1545 0.133 0.129 0.133 0.133 0.134 638,176 0.1332 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 0.132 0.134 0.133 0.134 2,465,680 0.1332 0.65%
2006-07-26 0 0.153 0.151 0.154 0.150 0.159 1,130,000 174,420 0.1544 0.132 0.130 0.133 0.129 0.137 1,311,162 0.1330 2.00%
2006-07-25 0 0.150 0.148 0.154 0.150 0.156 1,750,000 270,100 0.1543 0.129 0.128 0.133 0.129 0.134 2,030,560 0.1330 -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 0.134 0.133 0.138 3,747,834 0.1341 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 0.135 0.133 0.135 1,595,440 0.1343 -1.28%
2006-07-20 0 0.156 0.155 0.157 0.155 0.157 1,820,000 284,410 0.1563 0.134 0.134 0.135 0.134 0.135 2,111,783 0.1347 -0.64%
2006-07-19 0 0.157 0.155 0.160 0.157 0.160 1,750,000 275,390 0.1574 0.135 0.134 0.138 0.135 0.138 2,030,560 0.1356 -1.87%
2006-07-18 0 0.160 0.157 0.162 0.157 0.165 5,785,545 933,869 0.1614 0.138 0.135 0.140 0.135 0.142 6,713,085 0.1391 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 0.132 0.135 0.127 0.139 6,138,094 0.1318 -2.52%
2006-07-14 0 0.159 0.159 0.163 0.142 0.163 7,770,000 1,187,995 0.1529 0.137 0.137 0.140 0.122 0.140 9,015,688 0.1318 9.66%
2006-07-13 0 0.145 0.143 0.148 0.138 0.145 5,120,000 726,600 0.1419 0.125 0.123 0.128 0.119 0.125 5,940,839 0.1223 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 0.122 0.119 0.121 1,311,162 0.1193 0.72%
2006-07-11 0 0.138 0.138 0.142 0.138 0.140 2,225,000 308,350 0.1386 0.119 0.119 0.122 0.119 0.121 2,581,712 0.1194 -2.82%
2006-07-10 0 0.142 0.144 0.145 0.137 0.145 3,884,633 543,427 0.1399 0.122 0.124 0.125 0.118 0.125 4,507,418 0.1206 0.00%
2006-07-07 0 0.142 0.142 0.145 0.132 0.145 6,820,000 942,515 0.1382 0.122 0.122 0.125 0.114 0.125 7,913,384 0.1191 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 0.122 0.121 0.128 6,022,062 0.1238 -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 0.123 0.127 0.116 0.127 10,512,501 0.1221 8.09%
2006-07-04 0 0.136 0.136 0.139 0.120 0.144 9,265,000 1,218,340 0.1315 0.117 0.117 0.120 0.103 0.124 10,750,367 0.1133 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 0.103 0.107 0.093 0.107 36,136,882 0.0971 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 0.097 0.093 0.099 7,224,373 0.0965 -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 4,264,177 0.0896 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 0.090 0.086 0.091 7,797,352 0.0894 6.12%
2006-06-27 0 0.098 0.098 0.100 0.096 0.105 5,530,000 552,690 0.0999 0.084 0.084 0.086 0.083 0.090 6,416,571 0.0861 -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 0.103 3,022,788 0.0965 -13.33%
2006-06-23 0 0.120 0.120 0.122 0.120 0.121 725,000 87,440 0.1206 0.103 0.103 0.105 0.103 0.104 841,232 0.1039 -2.44%
2006-06-22 0 0.123 0.122 0.123 0.122 0.123 845,000 103,475 0.1225 0.106 0.105 0.106 0.105 0.106 980,471 0.1055 0.82%
2006-06-21 0 0.122 0.121 0.126 0.122 0.122 30,000 3,660 0.1220 0.105 0.104 0.109 0.105 0.105 34,810 0.1051 0.00%
2006-06-20 0 0.122 0.121 0.126 0.121 0.126 755,000 91,580 0.1213 0.105 0.104 0.109 0.104 0.109 876,042 0.1045 -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 0.110 0.103 0.109 1,989,949 0.1084 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 0.103 0.108 1,670,861 0.1044 0.81%
2006-06-15 0 0.123 0.123 0.125 0.122 0.123 570,600 70,009 0.1227 0.106 0.106 0.108 0.105 0.106 662,079 0.1057 0.00%
2006-06-14 0 0.123 0.120 0.123 0.120 0.123 1,684,216 202,124 0.1200 0.106 0.103 0.106 0.103 0.106 1,954,230 0.1034 2.50%
2006-06-13 0 0.120 0.120 0.125 0.120 0.128 1,175,000 146,180 0.1244 0.103 0.103 0.108 0.103 0.110 1,363,376 0.1072 -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 0.110 0.100 0.111 818,026 0.1065 0.00%
2006-06-09 0 0.124 0.120 0.124 0.124 0.126 55,000 6,890 0.1253 0.107 0.103 0.107 0.107 0.109 63,818 0.1080 -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 0.112 0.108 0.109 256,631 0.1082 -3.08%
2006-06-07 0 0.130 0.129 0.130 0.128 0.130 240,000 30,940 0.1289 0.112 0.111 0.112 0.110 0.112 278,477 0.1111 1.56%
2006-06-06 0 0.128 0.127 0.129 0.128 0.128 455,000 58,075 0.1276 0.110 0.109 0.111 0.110 0.110 527,946 0.1100 0.00%
2006-06-05 0 0.128 0.128 0.129 0.117 0.125 980,000 119,920 0.1224 0.110 0.110 0.111 0.101 0.108 1,137,114 0.1055 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 0.111 0.103 0.112 5,615,950 0.1070 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 0.109 0.108 0.110 4,362,804 0.1094 -2.34%
2006-05-30 0 0.128 0.127 0.130 0.127 0.130 745,000 94,800 0.1272 0.110 0.109 0.112 0.109 0.112 864,439 0.1097 0.79%
2006-05-29 0 0.127 0.127 0.134 0.127 0.137 400,000 53,020 0.1326 0.109 0.109 0.115 0.109 0.118 464,128 0.1142 -0.78%
2006-05-26 0 0.128 0.128 0.130 0.128 0.130 1,985,000 255,250 0.1286 0.110 0.110 0.112 0.110 0.112 2,303,236 0.1108 -1.54%
2006-05-25 0 0.130 0.129 0.131 0.129 0.131 2,200,463 285,861 0.1299 0.112 0.111 0.113 0.111 0.113 2,553,242 0.1120 -2.99%
2006-05-24 0 0.134 0.129 0.134 0.125 0.134 7,350,000 940,525 0.1280 0.115 0.111 0.115 0.108 0.115 8,528,353 0.1103 4.69%
2006-05-23 0 0.128 0.128 0.134 0.128 0.139 5,960,157 778,869 0.1307 0.110 0.110 0.115 0.110 0.120 6,915,691 0.1126 -5.19%
2006-05-22 0 0.135 0.134 0.135 0.129 0.140 8,205,000 1,100,640 0.1341 0.116 0.115 0.116 0.111 0.121 9,520,427 0.1156 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 0.115 0.109 0.117 12,960,777 0.1124 1.55%
2006-05-18 0 0.129 0.128 0.129 0.128 0.133 10,015,000 1,288,585 0.1287 0.111 0.110 0.111 0.110 0.115 11,620,607 0.1109 -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 0.117 8,580,568 0.1153 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 0.128 0.114 0.119 8,166,477 0.1151 -3.65%
2006-05-15 0 0.137 0.135 0.137 0.136 0.140 3,715,000 511,115 0.1376 0.118 0.116 0.118 0.117 0.121 4,310,590 0.1186 -4.20%
2006-05-12 0 0.143 0.142 0.144 0.139 0.145 2,685,000 379,535 0.1414 0.123 0.122 0.124 0.120 0.125 3,115,460 0.1218 -1.38%
2006-05-11 0 0.145 0.141 0.145 0.138 0.147 6,610,000 942,330 0.1426 0.125 0.122 0.125 0.119 0.127 7,669,716 0.1229 -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 0.129 0.127 0.132 15,600,505 0.1292 -2.00%
2006-05-09 0 0.150 0.149 0.150 0.148 0.155 17,675,000 2,655,375 0.1502 0.129 0.128 0.129 0.128 0.134 20,508,659 0.1295 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 0.122 0.134 17,497,995 0.1295 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 0.118 0.122 0.118 0.122 8,841,640 0.1206 2.17%
2006-05-03 0 0.138 0.138 0.139 0.138 0.142 3,955,000 551,705 0.1395 0.119 0.119 0.120 0.119 0.122 4,589,066 0.1202 0.73%
2006-05-02 0 0.137 0.136 0.137 0.137 0.139 905,000 124,480 0.1375 0.118 0.117 0.118 0.118 0.120 1,050,090 0.1185 -1.44%
2006-04-28 0 0.139 0.138 0.139 0.138 0.140 890,000 123,935 0.1393 0.120 0.119 0.120 0.119 0.121 1,032,685 0.1200 -2.11%
2006-04-27 0 0.142 0.140 0.142 0.142 0.142 560,000 79,480 0.1419 0.122 0.121 0.122 0.122 0.122 649,779 0.1223 0.00%
2006-04-26 0 0.142 0.137 0.142 0.134 0.148 2,350,000 330,580 0.1407 0.122 0.118 0.122 0.115 0.128 2,726,752 0.1212 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 0.115 0.115 0.116 3,605,501 0.1153 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 0.117 0.113 0.121 8,667,592 0.1147 -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 0.116 0.120 0.116 0.121 5,456,074 0.1188 -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 4,873,345 0.1232 -3.45%
2006-04-19 0 0.145 0.144 0.145 0.143 0.150 5,090,000 738,610 0.1451 0.125 0.124 0.125 0.123 0.129 5,906,030 0.1251 0.00%
2006-04-18 0 0.145 0.145 0.150 0.135 0.159 10,640,000 1,550,665 0.1457 0.125 0.125 0.129 0.116 0.137 12,345,807 0.1256 -13.69%
2006-04-13 0 0.168 0.165 0.168 0.165 0.168 1,045,000 173,055 0.1656 0.145 0.142 0.145 0.142 0.145 1,212,535 0.1427 1.82%
2006-04-12 0 0.165 0.165 0.166 0.165 0.167 1,005,000 166,125 0.1653 0.142 0.142 0.143 0.142 0.144 1,166,122 0.1425 0.00%
2006-04-11 0 0.165 0.165 0.167 0.163 0.169 1,455,000 239,780 0.1648 0.142 0.142 0.144 0.140 0.146 1,688,266 0.1420 1.23%
2006-04-10 0 0.163 0.163 0.164 0.163 0.168 1,295,000 212,975 0.1645 0.140 0.140 0.141 0.140 0.145 1,502,615 0.1417 -1.21%
2006-04-07 0 0.165 0.165 0.173 0.165 0.173 4,630,000 774,260 0.1672 0.142 0.142 0.149 0.142 0.149 5,372,282 0.1441 -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 0.143 0.149 0.144 0.149 5,731,982 0.1464 -1.73%
2006-04-04 0 0.173 0.172 0.173 0.170 0.173 6,014,000 1,021,052 0.1698 0.149 0.148 0.149 0.147 0.149 6,978,166 0.1463 2.98%
2006-04-03 0 0.168 0.168 0.170 0.165 0.170 1,560,000 259,935 0.1666 0.145 0.145 0.147 0.142 0.147 1,810,099 0.1436 -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 0.147 0.139 0.147 2,026,326 0.1455 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 0.144 0.146 0.142 0.147 3,393,937 0.1450 1.81%
2006-03-29 0 0.166 0.164 0.166 0.160 0.167 1,630,000 263,600 0.1617 0.143 0.141 0.143 0.138 0.144 1,891,322 0.1394 -0.60%
2006-03-28 0 0.167 0.165 0.167 0.165 0.167 255,000 42,250 0.1657 0.144 0.142 0.144 0.142 0.144 295,882 0.1428 1.21%
2006-03-27 0 0.165 0.165 0.169 0.165 0.170 1,340,000 222,960 0.1664 0.142 0.142 0.146 0.142 0.147 1,554,829 0.1434 -1.79%
2006-03-24 0 0.168 0.165 0.169 0.164 0.168 1,910,458 317,843 0.1664 0.145 0.142 0.146 0.141 0.145 2,216,743 0.1434 2.44%
2006-03-23 0 0.164 0.164 0.167 0.164 0.167 320,000 53,080 0.1659 0.141 0.141 0.144 0.141 0.144 371,302 0.1430 -1.80%
2006-03-22 0 0.167 0.167 0.168 0.162 0.166 215,000 35,315 0.1643 0.144 0.144 0.145 0.140 0.143 249,469 0.1416 -1.18%
2006-03-21 0 0.169 0.165 0.169 0.169 0.169 30,000 5,070 0.1690 0.146 0.142 0.146 0.146 0.146 34,810 0.1456 1.81%
2006-03-20 0 0.166 0.164 0.166 0.163 0.166 15,000 2,460 0.1640 0.143 0.141 0.143 0.140 0.143 17,405 0.1413 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 0.144 0.140 0.143 829,629 0.1417 -2.41%
2006-03-16 0 0.166 0.164 0.167 0.166 0.166 400,000 66,400 0.1660 0.143 0.141 0.144 0.143 0.143 464,128 0.1431 0.00%
2006-03-15 0 0.166 0.164 0.167 0.165 0.168 430,000 71,210 0.1656 0.143 0.141 0.144 0.142 0.145 498,938 0.1427 0.61%
2006-03-14 0 0.165 0.165 0.167 - - 0 0 - 0.142 0.142 0.144 - - 0 - 0.00%
2006-03-13 0 0.165 0.164 0.167 0.165 0.169 1,185,226 198,346 0.1673 0.142 0.141 0.144 0.142 0.146 1,375,242 0.1442 -1.79%
2006-03-10 0 0.168 0.162 0.168 0.162 0.169 1,130,000 186,320 0.1649 0.145 0.140 0.145 0.140 0.146 1,311,162 0.1421 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 0.147 382,906 0.1429 -0.61%
2006-03-08 0 0.163 0.162 0.163 0.163 0.166 700,000 115,000 0.1643 0.140 0.140 0.140 0.140 0.143 812,224 0.1416 -0.61%
2006-03-07 0 0.164 0.163 0.166 0.164 0.170 2,270,000 379,340 0.1671 0.141 0.140 0.143 0.141 0.147 2,633,927 0.1440 -2.38%
2006-03-06 0 0.168 0.167 0.169 0.168 0.174 1,185,000 200,635 0.1693 0.145 0.144 0.146 0.145 0.150 1,374,979 0.1459 -1.75%
2006-03-03 0 0.171 0.165 0.171 0.164 0.171 3,854,000 647,482 0.1680 0.147 0.142 0.147 0.141 0.147 4,471,874 0.1448 1.79%
2006-03-02 0 0.168 0.168 0.169 0.162 0.180 2,225,000 377,815 0.1698 0.145 0.145 0.146 0.140 0.155 2,581,712 0.1463 -9.19%
2006-03-01 0 0.185 0.160 0.190 0.158 0.190 1,455,222 239,493 0.1646 0.159 0.138 0.164 0.136 0.164 1,688,523 0.1418 15.63%
2006-02-28 0 0.160 0.159 0.160 0.159 0.163 495,000 79,315 0.1602 0.138 0.137 0.138 0.137 0.140 574,358 0.1381 -1.84%
2006-02-27 0 0.163 0.159 0.163 0.160 0.163 2,835,000 456,235 0.1609 0.140 0.137 0.140 0.138 0.140 3,289,508 0.1387 1.88%
2006-02-24 0 0.160 0.158 0.160 0.160 0.162 1,450,000 233,150 0.1608 0.138 0.136 0.138 0.138 0.140 1,682,464 0.1386 -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 0.138 0.141 0.136 0.141 1,978,346 0.1387 1.90%
2006-02-22 0 0.158 0.158 0.163 0.158 0.163 2,395,181 383,572 0.1601 0.136 0.136 0.140 0.136 0.140 2,779,177 0.1380 -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 0.141 0.138 0.141 997,875 0.1399 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 0.141 0.139 0.141 2,384,458 0.1396 -1.83%
2006-02-17 0 0.164 0.163 0.164 0.163 0.165 1,550,000 254,715 0.1643 0.141 0.140 0.141 0.140 0.142 1,798,496 0.1416 0.61%
2006-02-16 0 0.163 0.163 0.165 0.162 0.163 870,000 141,060 0.1621 0.140 0.140 0.142 0.140 0.140 1,009,479 0.1397 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 0.141 0.139 0.145 3,370,730 0.1425 -3.57%
2006-02-14 0 0.168 0.164 0.169 0.161 0.169 2,370,000 387,585 0.1635 0.145 0.141 0.146 0.139 0.146 2,749,959 0.1409 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 0.141 0.140 0.147 4,942,964 0.1438 -3.57%
2006-02-10 0 0.168 0.167 0.168 0.158 0.168 3,823,811 622,401 0.1628 0.145 0.144 0.145 0.136 0.145 4,436,845 0.1403 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 0.138 0.139 0.136 0.139 3,156,071 0.1378 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 0.138 0.140 0.137 0.140 3,544,778 0.1377 -1.23%
2006-02-07 0 0.163 0.158 0.163 0.159 0.164 2,182,000 349,160 0.1600 0.140 0.136 0.140 0.137 0.141 2,531,819 0.1379 3.16%
2006-02-06 0 0.158 0.158 0.161 0.158 0.165 1,185,000 194,155 0.1638 0.136 0.136 0.139 0.136 0.142 1,374,979 0.1412 -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 0.136 0.140 0.134 0.140 2,744,157 0.1357 3.85%
2006-02-02 0 0.156 0.155 0.157 0.156 0.159 705,000 110,130 0.1562 0.134 0.134 0.135 0.134 0.137 818,026 0.1346 -1.27%
2006-02-01 0 0.158 0.153 0.158 0.152 0.159 395,545 60,834 0.1538 0.136 0.132 0.136 0.131 0.137 458,959 0.1325 3.27%
2006-01-27 0 0.153 0.153 0.157 0.152 0.157 1,795,000 278,840 0.1553 0.132 0.132 0.135 0.131 0.135 2,082,775 0.1339 2.00%
2006-01-26 0 0.150 0.150 0.152 0.149 0.152 2,185,000 329,945 0.1510 0.129 0.129 0.131 0.128 0.131 2,535,300 0.1301 -0.66%
2006-01-25 0 0.151 0.151 0.152 0.148 0.152 3,145,000 473,200 0.1505 0.130 0.130 0.131 0.128 0.131 3,649,207 0.1297 0.00%
2006-01-24 0 0.151 0.151 0.156 0.151 0.157 4,665,000 726,605 0.1558 0.130 0.130 0.134 0.130 0.135 5,412,894 0.1342 -3.21%
2006-01-23 0 0.156 0.156 0.157 0.154 0.160 2,605,000 410,420 0.1576 0.134 0.134 0.135 0.133 0.138 3,022,634 0.1358 -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 0.138 0.140 0.136 0.141 3,231,492 0.1387 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 0.131 0.134 0.129 0.136 1,287,955 0.1322 2.67%
2006-01-18 0 0.150 0.148 0.159 0.146 0.150 1,240,000 182,900 0.1475 0.129 0.128 0.137 0.126 0.129 1,438,797 0.1271 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 0.130 1,723,075 0.1274 -3.31%
2006-01-16 0 0.151 0.151 0.157 0.151 0.165 2,160,000 337,200 0.1561 0.130 0.130 0.135 0.130 0.142 2,506,292 0.1345 0.67%
2006-01-13 0 0.150 0.150 0.153 0.145 0.153 3,200,000 475,245 0.1485 0.129 0.129 0.132 0.125 0.132 3,713,025 0.1280 3.45%
2006-01-12 0 0.145 0.142 0.146 0.139 0.146 8,902,666 1,261,282 0.1417 0.125 0.122 0.126 0.120 0.126 10,329,943 0.1221 -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 0.123 0.127 0.121 0.130 7,524,676 0.1245 -3.95%
2006-01-10 0 0.152 0.152 0.154 0.140 0.154 7,553,657 1,124,287 0.1488 0.131 0.131 0.133 0.121 0.133 8,764,661 0.1283 0.66%
2006-01-09 0 0.151 0.151 0.154 0.150 0.166 6,310,000 986,850 0.1564 0.130 0.130 0.133 0.129 0.143 7,321,620 0.1348 -7.36%
2006-01-06 0 0.163 0.162 0.165 0.160 0.170 5,370,000 877,675 0.1634 0.140 0.140 0.142 0.138 0.147 6,230,919 0.1409 -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 0.143 0.147 0.142 0.151 5,569,537 0.1467 -2.86%
2006-01-04 0 0.175 0.165 0.175 0.170 0.178 1,610,000 282,140 0.1752 0.151 0.142 0.151 0.147 0.153 1,868,116 0.1510 0.00%
2006-01-03 0 0.175 0.175 0.179 0.175 0.180 1,727,175 303,980 0.1760 0.151 0.151 0.154 0.151 0.155 2,004,076 0.1517 1.16%
2005-12-30 0 0.173 0.173 0.175 0.173 0.175 795,000 138,015 0.1736 0.149 0.149 0.151 0.149 0.151 922,455 0.1496 0.00%
2005-12-29 0 0.173 0.172 0.175 0.173 0.174 1,570,000 272,000 0.1732 0.149 0.148 0.151 0.149 0.150 1,821,703 0.1493 0.00%
2005-12-28 0 0.173 0.173 0.179 0.173 0.175 1,210,000 211,250 0.1746 0.149 0.149 0.154 0.149 0.151 1,403,987 0.1505 -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 0.149 0.155 0.149 0.155 2,831,181 0.1520 -0.56%
2005-12-22 0 0.178 0.177 0.180 0.178 0.190 2,837,000 517,475 0.1824 0.153 0.153 0.155 0.153 0.164 3,291,828 0.1572 -4.30%
2005-12-21 0 0.186 0.186 0.189 0.181 0.191 5,248,181 971,892 0.1852 0.160 0.160 0.163 0.156 0.165 6,089,570 0.1596 -1.06%
2005-12-20 0 0.188 0.186 0.188 0.185 0.190 42,420,000 8,130,755 0.1917 0.162 0.160 0.162 0.159 0.164 49,220,783 0.1652 1.62%
2005-12-19 0 0.185 0.181 0.200 0.185 0.202 3,314,450 636,574 0.1921 0.159 0.156 0.172 0.159 0.174 3,845,823 0.1655 -7.50%
2005-12-16 0 0.200 0.200 0.201 0.198 0.200 600,000 119,800 0.1997 0.172 0.172 0.173 0.171 0.172 696,192 0.1721 -0.99%
2005-12-15 0 0.202 0.200 0.204 0.200 0.202 710,000 142,535 0.2008 0.174 0.172 0.176 0.172 0.174 823,827 0.1730 0.50%
2005-12-14 0 0.201 0.201 0.204 0.200 0.205 3,840,000 777,865 0.2026 0.173 0.173 0.176 0.172 0.177 4,455,630 0.1746 1.52%
2005-12-13 0 0.198 0.197 0.202 0.189 0.200 4,227,533 817,191 0.1933 0.171 0.170 0.174 0.163 0.172 4,905,292 0.1666 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 0.167 0.163 0.172 4,148,145 0.1654 -4.50%
2005-12-09 0 0.200 0.200 0.204 0.200 0.200 590,000 118,000 0.2000 0.172 0.172 0.176 0.172 0.172 684,589 0.1724 0.00%
2005-12-08 0 0.200 0.200 0.202 0.197 0.202 405,400 80,821 0.1994 0.172 0.172 0.174 0.170 0.174 470,394 0.1718 0.00%
2005-12-07 0 0.200 0.200 0.203 0.200 0.200 310,000 62,000 0.2000 0.172 0.172 0.175 0.172 0.172 359,699 0.1724 -1.96%
2005-12-06 0 0.204 0.200 0.204 0.200 0.204 810,000 163,320 0.2016 0.176 0.172 0.176 0.172 0.176 939,859 0.1738 0.99%
2005-12-05 0 0.202 0.201 0.202 0.200 0.203 650,000 131,060 0.2016 0.174 0.173 0.174 0.172 0.175 754,208 0.1738 -0.49%
2005-12-02 0 0.203 0.203 0.207 0.202 0.204 375,000 76,040 0.2028 0.175 0.175 0.178 0.174 0.176 435,120 0.1748 0.50%
2005-12-01 0 0.202 0.202 0.205 0.202 0.208 325,000 66,710 0.2053 0.174 0.174 0.177 0.174 0.179 377,104 0.1769 -3.35%
2005-11-30 0 0.209 0.205 0.209 0.205 0.209 160,000 33,160 0.2073 0.180 0.177 0.180 0.177 0.180 185,651 0.1786 0.00%
2005-11-29 0 0.209 0.204 0.209 0.195 0.210 2,150,000 441,995 0.2056 0.180 0.176 0.180 0.168 0.181 2,494,688 0.1772 4.50%
2005-11-28 0 0.200 0.200 0.202 0.198 0.201 1,125,000 225,005 0.2000 0.172 0.172 0.174 0.171 0.173 1,305,360 0.1724 0.00%
2005-11-25 0 0.200 0.200 0.205 0.198 0.206 2,440,000 491,040 0.2012 0.172 0.172 0.177 0.171 0.178 2,831,181 0.1734 1.52%
2005-11-24 0 0.197 0.195 0.199 0.195 0.200 2,485,000 490,415 0.1974 0.170 0.168 0.172 0.168 0.172 2,883,396 0.1701 -1.50%
2005-11-23 0 0.200 0.200 0.204 0.200 0.205 530,000 106,300 0.2006 0.172 0.172 0.176 0.172 0.177 614,970 0.1729 -3.85%
2005-11-22 0 0.208 0.203 0.208 0.195 0.210 1,595,000 323,700 0.2029 0.179 0.175 0.179 0.168 0.181 1,850,711 0.1749 6.67%
2005-11-21 0 0.195 0.195 0.197 0.190 0.210 3,470,000 679,085 0.1957 0.168 0.168 0.170 0.164 0.181 4,026,311 0.1687 -7.14%
2005-11-18 0 0.210 0.200 0.212 0.196 0.210 3,095,000 629,075 0.2033 0.181 0.172 0.183 0.169 0.181 3,591,191 0.1752 8.25%
2005-11-17 0 0.194 0.192 0.194 0.190 0.200 4,140,000 805,325 0.1945 0.167 0.165 0.167 0.164 0.172 4,803,726 0.1676 -1.02%
2005-11-16 0 0.196 0.196 0.199 0.193 0.213 8,730,000 1,768,665 0.2026 0.169 0.169 0.172 0.166 0.184 10,129,595 0.1746 -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 0.186 0.175 0.188 4,427,472 0.1799 5.97%
2005-11-14 0 0.201 0.201 0.202 0.190 0.208 6,655,854 1,310,332 0.1969 0.173 0.173 0.174 0.164 0.179 7,722,922 0.1697 2.03%
2005-11-11 0 0.197 0.193 0.199 0.193 0.200 2,050,000 403,185 0.1967 0.170 0.166 0.172 0.166 0.172 2,378,656 0.1695 -0.51%
2005-11-10 0 0.198 0.197 0.200 0.196 0.200 2,375,000 471,660 0.1986 0.171 0.170 0.172 0.169 0.172 2,755,760 0.1712 -5.71%
2005-11-09 0 0.210 0.210 0.218 0.210 0.215 865,000 185,080 0.2140 0.181 0.181 0.188 0.181 0.185 1,003,677 0.1844 -2.33%
2005-11-08 0 0.215 0.212 0.215 0.210 0.215 230,000 48,900 0.2126 0.185 0.183 0.185 0.181 0.185 266,874 0.1832 2.38%
2005-11-07 0 0.210 0.208 0.214 0.207 0.210 585,000 122,495 0.2094 0.181 0.179 0.184 0.178 0.181 678,787 0.1805 0.96%
2005-11-04 0 0.208 0.208 0.210 0.207 0.212 865,000 180,930 0.2092 0.179 0.179 0.181 0.178 0.183 1,003,677 0.1803 -1.89%
2005-11-03 0 0.212 0.210 0.216 0.212 0.214 260,000 55,315 0.2128 0.183 0.181 0.186 0.183 0.184 301,683 0.1834 -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 0.190 0.184 0.190 156,643 0.1857 -3.18%
2005-11-01 0 0.220 0.217 0.220 0.220 0.220 270,000 59,400 0.2200 0.190 0.187 0.190 0.190 0.190 313,286 0.1896 0.46%
2005-10-31 0 0.219 0.218 0.220 0.215 0.220 165,000 36,030 0.2184 0.189 0.188 0.190 0.185 0.190 191,453 0.1882 0.46%
2005-10-28 0 0.218 0.216 0.220 0.216 0.220 355,000 77,315 0.2178 0.188 0.186 0.190 0.186 0.190 411,914 0.1877 0.46%
2005-10-27 0 0.217 0.217 0.224 0.217 0.227 1,695,000 372,475 0.2197 0.187 0.187 0.193 0.187 0.196 1,966,743 0.1894 -3.98%
2005-10-26 0 0.226 0.225 0.226 0.219 0.226 880,000 195,860 0.2226 0.195 0.194 0.195 0.189 0.195 1,021,082 0.1918 2.26%
2005-10-25 0 0.221 0.219 0.221 0.220 0.221 595,000 131,020 0.2202 0.190 0.189 0.190 0.190 0.190 690,391 0.1898 0.45%
2005-10-24 0 0.220 0.219 0.222 0.220 0.227 550,000 122,010 0.2218 0.190 0.189 0.191 0.190 0.196 638,176 0.1912 0.00%
2005-10-21 0 0.220 0.219 0.226 0.217 0.220 860,000 187,610 0.2182 0.190 0.189 0.195 0.187 0.190 997,875 0.1880 2.33%
2005-10-20 0 0.215 0.215 0.220 0.215 0.220 910,000 198,580 0.2182 0.185 0.185 0.190 0.185 0.190 1,055,891 0.1881 0.00%
2005-10-19 0 0.215 0.215 0.218 0.214 0.219 420,000 90,675 0.2159 0.185 0.185 0.188 0.184 0.189 487,334 0.1861 0.47%
2005-10-18 0 0.214 0.214 0.218 0.213 0.214 1,270,000 271,140 0.2135 0.184 0.184 0.188 0.184 0.184 1,473,607 0.1840 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 0.183 0.184 0.183 0.186 1,705,671 0.1837 -2.29%
2005-10-14 0 0.218 0.218 0.220 0.218 0.220 1,270,000 279,620 0.2202 0.188 0.188 0.190 0.188 0.190 1,473,607 0.1898 -1.36%
2005-10-13 0 0.221 0.220 0.223 0.220 0.223 1,325,000 292,445 0.2207 0.190 0.190 0.192 0.190 0.192 1,537,424 0.1902 -0.90%
2005-10-12 0 0.223 0.223 0.230 0.222 0.224 1,430,000 318,910 0.2230 0.192 0.192 0.198 0.191 0.193 1,659,258 0.1922 -1.33%
2005-10-10 0 0.226 0.225 0.228 0.226 0.230 275,000 62,550 0.2275 0.195 0.194 0.196 0.195 0.198 319,088 0.1960 -1.74%
2005-10-07 0 0.230 0.226 0.230 0.225 0.235 1,640,000 377,615 0.2303 0.198 0.195 0.198 0.194 0.203 1,902,925 0.1984 2.22%
2005-10-06 0 0.225 0.224 0.227 0.225 0.236 1,285,000 295,290 0.2298 0.194 0.193 0.196 0.194 0.203 1,491,011 0.1980 -3.43%
2005-10-05 0 0.233 0.227 0.233 0.224 0.240 2,257,000 512,312 0.2270 0.201 0.196 0.201 0.193 0.207 2,618,843 0.1956 4.02%
2005-10-04 0 0.224 0.224 0.227 0.224 0.228 900,000 202,700 0.2252 0.193 0.193 0.196 0.193 0.196 1,044,288 0.1941 0.90%
2005-10-03 0 0.222 0.222 0.225 0.220 0.230 2,595,000 585,800 0.2257 0.191 0.191 0.194 0.190 0.198 3,011,031 0.1946 0.91%
2005-09-30 0 0.220 0.220 0.224 0.220 0.225 575,000 127,475 0.2217 0.190 0.190 0.193 0.190 0.194 667,184 0.1911 -1.79%
2005-09-29 0 0.224 0.222 0.229 0.221 0.224 620,000 138,220 0.2229 0.193 0.191 0.197 0.190 0.193 719,399 0.1921 1.36%
2005-09-28 0 0.221 0.220 0.223 0.221 0.225 395,000 87,675 0.2220 0.190 0.190 0.192 0.190 0.194 458,326 0.1913 0.45%
2005-09-27 0 0.220 0.220 0.223 0.219 0.220 790,000 173,730 0.2199 0.190 0.190 0.192 0.189 0.190 916,653 0.1895 -2.22%
2005-09-26 0 0.225 0.220 0.225 0.220 0.225 2,955,000 654,100 0.2214 0.194 0.190 0.194 0.190 0.194 3,428,746 0.1908 0.00%
2005-09-23 0 0.225 0.220 0.225 0.220 0.228 810,000 179,140 0.2212 0.194 0.190 0.194 0.190 0.196 939,859 0.1906 2.27%
2005-09-22 0 0.220 0.218 0.226 0.220 0.223 1,050,000 232,460 0.2214 0.190 0.188 0.195 0.190 0.192 1,218,336 0.1908 -1.35%
2005-09-21 0 0.223 0.222 0.225 0.223 0.224 420,266 93,824 0.2232 0.192 0.191 0.194 0.192 0.193 487,643 0.1924 -0.45%
2005-09-20 0 0.224 0.224 0.228 0.223 0.230 1,405,000 318,145 0.2264 0.193 0.193 0.196 0.192 0.198 1,630,250 0.1952 -1.75%
2005-09-16 0 0.228 0.223 0.228 - - 909 195 0.2145 0.196 0.192 0.196 - - 1,055 0.1849 -0.87%
2005-09-15 0 0.230 0.222 0.230 0.223 0.230 755,000 168,995 0.2238 0.198 0.191 0.198 0.192 0.198 876,042 0.1929 2.68%
2005-09-14 0 0.224 0.224 0.227 0.224 0.229 2,110,000 476,135 0.2257 0.193 0.193 0.196 0.193 0.197 2,448,276 0.1945 -2.18%
2005-09-13 0 0.229 0.229 0.234 0.229 0.230 540,000 124,130 0.2299 0.197 0.197 0.202 0.197 0.198 626,573 0.1981 -0.43%
2005-09-12 0 0.230 0.228 0.230 0.229 0.230 605,000 139,045 0.2298 0.198 0.196 0.198 0.197 0.198 701,994 0.1981 0.44%
2005-09-09 0 0.229 0.229 0.231 0.229 0.229 1,096,104 250,998 0.2290 0.197 0.197 0.199 0.197 0.197 1,271,832 0.1974 0.00%
2005-09-08 0 0.229 0.229 0.230 0.228 0.230 525,000 120,105 0.2288 0.197 0.197 0.198 0.196 0.198 609,168 0.1972 0.88%
2005-09-07 0 0.232 0.228 0.232 0.226 0.234 2,285,000 521,610 0.2283 0.196 0.192 0.196 0.191 0.197 2,709,731 0.1925 2.65%
2005-09-06 0 0.226 0.226 0.234 0.226 0.230 1,025,000 233,210 0.2275 0.191 0.191 0.197 0.191 0.194 1,215,525 0.1919 -3.83%
2005-09-05 0 0.235 0.228 0.237 0.228 0.235 1,030,000 239,165 0.2322 0.198 0.192 0.200 0.192 0.198 1,221,454 0.1958 2.17%
2005-09-02 0 0.230 0.228 0.232 0.228 0.236 925,000 213,255 0.2305 0.194 0.192 0.196 0.192 0.199 1,096,937 0.1944 0.88%
2005-09-01 0 0.228 0.228 0.231 0.227 0.230 635,000 144,450 0.2275 0.192 0.192 0.195 0.191 0.194 753,032 0.1918 -0.44%
2005-08-31 0 0.229 0.227 0.229 0.226 0.229 300,000 67,810 0.2260 0.193 0.191 0.193 0.191 0.193 355,763 0.1906 0.88%
2005-08-30 0 0.227 0.227 0.230 0.227 0.232 1,160,000 264,825 0.2283 0.191 0.191 0.194 0.191 0.196 1,375,618 0.1925 -0.87%
2005-08-29 0 0.229 0.228 0.230 0.228 0.232 7,023,000 1,613,516 0.2297 0.193 0.192 0.194 0.192 0.196 8,328,421 0.1937 -1.29%
2005-08-26 0 0.232 0.232 0.233 0.224 0.240 1,940,000 445,530 0.2297 0.196 0.196 0.196 0.189 0.202 2,300,603 0.1937 3.11%
2005-08-25 0 0.225 0.225 0.228 0.225 0.228 1,390,000 313,625 0.2256 0.190 0.190 0.192 0.190 0.192 1,648,370 0.1903 0.00%
2005-08-24 0 0.225 0.225 0.227 0.223 0.230 1,095,000 247,355 0.2259 0.190 0.190 0.191 0.188 0.194 1,298,536 0.1905 -2.60%
2005-08-23 0 0.231 0.227 0.231 0.231 0.240 2,225,000 527,455 0.2371 0.195 0.191 0.195 0.195 0.202 2,638,578 0.1999 -2.12%
2005-08-22 0 0.236 0.237 0.238 0.224 0.236 4,650,000 1,067,850 0.2296 0.199 0.200 0.201 0.189 0.199 5,514,332 0.1936 5.83%
2005-08-19 0 0.223 0.220 0.223 0.221 0.223 510,000 112,840 0.2213 0.188 0.186 0.188 0.186 0.188 604,798 0.1866 0.90%
2005-08-18 0 0.221 0.221 0.223 0.221 0.225 2,475,000 551,525 0.2228 0.186 0.186 0.188 0.186 0.190 2,935,048 0.1879 -1.34%
2005-08-17 0 0.224 0.223 0.225 0.223 0.225 2,876,085 645,708 0.2245 0.189 0.188 0.190 0.188 0.190 3,410,686 0.1893 -0.88%
2005-08-16 0 0.226 0.226 0.230 0.226 0.239 2,117,000 485,207 0.2292 0.191 0.191 0.194 0.191 0.202 2,510,504 0.1933 0.44%
2005-08-15 0 0.225 0.225 0.230 0.222 0.225 3,476,727 780,071 0.2244 0.190 0.190 0.194 0.187 0.190 4,122,974 0.1892 0.00%
2005-08-12 0 0.225 0.225 0.230 0.225 0.230 2,405,000 543,330 0.2259 0.190 0.190 0.194 0.190 0.194 2,852,036 0.1905 0.00%
2005-08-11 0 0.225 0.224 0.228 0.222 0.225 3,725,000 837,380 0.2248 0.190 0.189 0.192 0.187 0.190 4,417,395 0.1896 -1.32%
2005-08-10 0 0.228 0.227 0.228 0.226 0.230 945,000 216,495 0.2291 0.192 0.191 0.192 0.191 0.194 1,120,655 0.1932 0.00%
2005-08-09 0 0.228 0.228 0.232 0.225 0.231 1,470,000 333,180 0.2267 0.192 0.192 0.196 0.190 0.195 1,743,241 0.1911 0.88%
2005-08-08 0 0.226 0.226 0.230 0.226 0.238 1,740,000 401,135 0.2305 0.191 0.191 0.194 0.191 0.201 2,063,428 0.1944 -1.74%
2005-08-05 0 0.230 0.230 0.237 0.230 0.235 3,115,000 718,245 0.2306 0.194 0.194 0.200 0.194 0.198 3,694,010 0.1944 -2.95%
2005-08-04 0 0.237 0.230 0.237 0.229 0.240 4,450,000 1,029,500 0.2313 0.200 0.194 0.200 0.193 0.202 5,277,157 0.1951 3.49%
2005-08-03 0 0.229 0.229 0.231 0.229 0.232 3,070,000 708,645 0.2308 0.193 0.193 0.195 0.193 0.196 3,640,645 0.1946 -3.38%
2005-08-02 0 0.237 0.234 0.237 0.234 0.237 910,000 214,700 0.2359 0.200 0.197 0.200 0.197 0.200 1,079,149 0.1990 0.00%
2005-08-01 0 0.237 0.236 0.240 0.237 0.250 285,000 68,475 0.2403 0.200 0.199 0.202 0.200 0.211 337,975 0.2026 -2.07%
2005-07-29 0 0.242 0.240 0.242 0.241 0.247 1,785,000 433,395 0.2428 0.204 0.202 0.204 0.203 0.208 2,116,792 0.2047 -0.41%
2005-07-28 0 0.243 0.243 0.245 0.241 0.245 495,000 120,285 0.2430 0.205 0.205 0.207 0.203 0.207 587,010 0.2049 -2.80%
2005-07-27 0 0.250 0.245 0.250 0.238 0.250 1,045,000 255,655 0.2446 0.211 0.207 0.211 0.201 0.211 1,239,242 0.2063 0.00%
2005-07-26 0 0.250 0.242 0.250 0.244 0.255 590,000 146,250 0.2479 0.211 0.204 0.211 0.206 0.215 699,668 0.2090 -1.96%
2005-07-25 0 0.255 0.250 0.255 0.243 0.255 20,270,000 4,994,975 0.2464 0.215 0.211 0.215 0.205 0.215 24,037,745 0.2078 6.25%
2005-07-22 0 0.240 0.236 0.250 0.240 0.250 1,270,000 312,700 0.2462 0.202 0.199 0.211 0.202 0.211 1,506,065 0.2076 0.00%
2005-07-21 0 0.240 0.240 0.250 0.240 0.245 170,000 41,500 0.2441 0.202 0.202 0.211 0.202 0.207 201,599 0.2059 1.69%
2005-07-20 0 0.236 0.236 0.250 0.235 0.260 975,000 237,990 0.2441 0.199 0.199 0.211 0.198 0.219 1,156,231 0.2058 -4.84%
2005-07-19 0 0.248 0.245 0.250 0.248 0.250 225,000 56,010 0.2489 0.209 0.207 0.211 0.209 0.211 266,823 0.2099 -0.80%
2005-07-18 0 0.250 0.240 0.255 0.240 0.250 505,000 122,800 0.2432 0.211 0.202 0.215 0.202 0.211 598,868 0.2051 6.38%
2005-07-15 0 0.235 0.235 0.240 0.235 0.240 1,210,000 287,360 0.2375 0.198 0.198 0.202 0.198 0.202 1,434,912 0.2003 -2.08%
2005-07-14 0 0.240 0.230 0.245 0.230 0.245 2,020,000 476,340 0.2358 0.202 0.194 0.207 0.194 0.207 2,395,473 0.1989 4.35%
2005-07-13 0 0.230 0.230 0.235 0.230 0.230 395,133 91,004 0.2303 0.194 0.194 0.198 0.194 0.194 468,579 0.1942 0.00%
2005-07-12 0 0.230 0.230 0.235 0.230 0.235 945,383 218,184 0.2308 0.194 0.194 0.198 0.194 0.198 1,121,109 0.1946 0.44%
2005-07-11 0 0.229 0.229 0.240 0.226 0.240 2,270,000 523,200 0.2305 0.193 0.193 0.202 0.191 0.202 2,691,943 0.1944 1.78%
2005-07-08 0 0.225 0.221 0.225 0.221 0.235 2,625,000 598,675 0.2281 0.190 0.186 0.190 0.186 0.198 3,112,930 0.1923 -3.85%
2005-07-07 0 0.234 0.234 0.235 0.228 0.240 1,690,000 395,220 0.2339 0.197 0.197 0.198 0.192 0.202 2,004,134 0.1972 -2.90%
2005-07-06 0 0.241 0.241 0.246 0.241 0.250 880,800 216,927 0.2463 0.203 0.203 0.207 0.203 0.211 1,044,521 0.2077 -2.03%
2005-07-05 0 0.246 0.246 0.255 0.246 0.246 219,010 53,832 0.2458 0.207 0.207 0.215 0.207 0.207 259,719 0.2073 0.00%
2005-07-04 0 0.246 0.243 0.246 0.246 0.250 985,000 242,730 0.2464 0.207 0.205 0.207 0.207 0.211 1,168,090 0.2078 -1.60%
2005-06-30 0 0.250 0.243 0.250 0.243 0.250 1,070,000 263,560 0.2463 0.211 0.205 0.211 0.205 0.211 1,268,889 0.2077 1.63%
2005-06-29 0 0.246 0.246 0.249 0.246 0.250 1,210,000 300,040 0.2480 0.207 0.207 0.210 0.207 0.211 1,434,912 0.2091 -1.60%
2005-06-28 0 0.250 0.248 0.255 0.247 0.255 935,000 233,725 0.2500 0.211 0.209 0.215 0.208 0.215 1,108,796 0.2108 -1.96%
2005-06-27 0 0.255 0.250 0.255 0.250 0.255 2,015,000 507,875 0.2520 0.215 0.211 0.215 0.211 0.215 2,389,544 0.2125 0.00%
2005-06-24 0 0.255 0.250 0.255 0.250 0.255 1,895,000 474,725 0.2505 0.215 0.211 0.215 0.211 0.215 2,247,239 0.2112 2.00%
2005-06-23 0 0.250 0.248 0.255 0.250 0.255 3,380,000 847,250 0.2507 0.211 0.209 0.215 0.211 0.215 4,008,267 0.2114 -1.96%
2005-06-22 0 0.255 0.250 0.255 0.250 0.260 1,305,000 330,325 0.2531 0.215 0.211 0.215 0.211 0.219 1,547,571 0.2134 0.00%
2005-06-21 0 0.255 0.250 0.255 0.250 0.260 2,545,466 640,712 0.2517 0.215 0.211 0.215 0.211 0.219 3,018,612 0.2123 -1.92%
2005-06-20 0 0.260 0.260 0.270 0.260 0.270 180,000 46,975 0.2610 0.219 0.219 0.228 0.219 0.228 213,458 0.2201 0.00%
2005-06-17 0 0.260 0.260 0.265 - - 0 0 - 0.219 0.219 0.223 - - 0 - 0.00%
2005-06-16 0 0.260 0.260 0.265 0.260 0.260 530,000 137,800 0.2600 0.219 0.219 0.223 0.219 0.219 628,515 0.2192 0.00%
2005-06-15 0 0.260 0.260 0.265 0.250 0.265 1,260,000 324,650 0.2577 0.219 0.219 0.223 0.211 0.223 1,494,206 0.2173 -1.89%
2005-06-14 0 0.265 0.260 0.265 0.260 0.265 525,000 137,500 0.2619 0.223 0.219 0.223 0.219 0.223 622,586 0.2209 3.92%
2005-06-13 0 0.255 0.255 0.260 0.255 0.260 650,000 166,000 0.2554 0.215 0.215 0.219 0.215 0.219 770,821 0.2154 -1.92%
2005-06-10 0 0.260 0.260 0.265 0.255 0.260 865,000 224,875 0.2600 0.219 0.219 0.223 0.215 0.219 1,025,784 0.2192 0.00%
2005-06-09 0 0.260 0.255 0.260 0.260 0.265 375,000 98,225 0.2619 0.219 0.215 0.219 0.219 0.223 444,704 0.2209 1.96%
2005-06-08 0 0.255 0.255 0.265 0.255 0.270 2,628,300 691,592 0.2631 0.215 0.215 0.223 0.215 0.228 3,116,843 0.2219 -3.77%
2005-06-07 0 0.265 0.265 0.270 0.265 0.270 770,000 205,775 0.2672 0.223 0.223 0.228 0.223 0.228 913,126 0.2254 -1.85%
2005-06-06 0 0.270 0.270 0.275 0.265 0.270 1,290,000 348,000 0.2698 0.228 0.228 0.232 0.223 0.228 1,529,782 0.2275 1.89%
2005-06-03 0 0.265 0.265 0.270 0.260 0.265 470,000 123,200 0.2621 0.223 0.223 0.228 0.219 0.223 557,363 0.2210 0.00%
2005-06-02 0 0.265 0.265 0.270 0.260 0.265 640,000 169,575 0.2650 0.223 0.223 0.228 0.219 0.223 758,962 0.2234 0.00%
2005-06-01 0 0.265 0.265 0.270 0.260 0.265 290,000 76,275 0.2630 0.223 0.223 0.228 0.219 0.223 343,905 0.2218 -1.85%
2005-05-31 0 0.270 0.265 0.270 0.260 0.275 1,855,000 489,700 0.2640 0.228 0.223 0.228 0.219 0.232 2,199,804 0.2226 -1.82%
2005-05-30 0 0.275 0.275 0.280 0.275 0.280 400,316 110,631 0.2764 0.232 0.232 0.236 0.232 0.236 474,726 0.2330 0.00%
2005-05-27 0 0.275 0.265 0.270 0.265 0.275 2,065,000 558,400 0.2704 0.232 0.223 0.228 0.223 0.232 2,448,838 0.2280 1.85%
2005-05-26 0 0.270 0.270 0.275 0.270 0.270 1,295,000 349,650 0.2700 0.228 0.228 0.232 0.228 0.228 1,535,712 0.2277 0.00%
2005-05-25 0 0.270 0.265 0.270 0.270 0.280 270,000 73,000 0.2704 0.228 0.223 0.228 0.228 0.236 320,187 0.2280 -3.57%
2005-05-24 0 0.280 0.275 0.285 0.280 0.285 405,000 113,975 0.2814 0.236 0.232 0.240 0.236 0.240 480,281 0.2373 0.00%
2005-05-23 0 0.285 0.285 0.290 0.285 0.290 1,535,000 438,675 0.2858 0.236 0.236 0.240 0.236 0.240 1,852,828 0.2368 0.00%
2005-05-20 0 0.285 0.280 0.290 0.285 0.290 970,000 276,575 0.2851 0.236 0.232 0.240 0.236 0.240 1,170,843 0.2362 -1.72%
2005-05-19 0 0.290 0.285 0.290 0.285 0.290 220,000 62,950 0.2861 0.240 0.236 0.240 0.236 0.240 265,552 0.2371 1.75%
2005-05-18 0 0.285 0.285 0.290 0.285 0.290 580,000 166,050 0.2863 0.236 0.236 0.240 0.236 0.240 700,091 0.2372 -1.72%
2005-05-17 0 0.290 0.285 0.290 0.285 0.295 3,375,000 978,850 0.2900 0.240 0.236 0.240 0.236 0.244 4,073,808 0.2403 -1.69%
2005-05-13 0 0.295 0.285 0.295 0.275 0.295 4,295,000 1,210,525 0.2818 0.244 0.236 0.244 0.228 0.244 5,184,298 0.2335 5.36%
2005-05-12 0 0.280 0.280 0.285 0.280 0.285 1,135,000 318,300 0.2804 0.232 0.232 0.236 0.232 0.236 1,370,007 0.2323 -1.75%
2005-05-11 0 0.285 0.285 0.290 0.285 0.295 3,035,000 873,850 0.2879 0.236 0.236 0.240 0.236 0.244 3,663,410 0.2385 -1.72%
2005-05-10 0 0.290 0.290 0.295 0.285 0.295 5,455,000 1,586,625 0.2909 0.240 0.240 0.244 0.236 0.244 6,584,481 0.2410 3.57%
2005-05-09 0 0.280 0.275 0.285 0.270 0.290 3,065,000 855,700 0.2792 0.232 0.228 0.236 0.224 0.240 3,699,621 0.2313 0.00%
2005-05-06 0 0.280 0.275 0.285 0.280 0.305 9,265,000 2,685,425 0.2898 0.232 0.228 0.236 0.232 0.253 11,183,358 0.2401 0.00%
2005-05-05 0 0.280 0.275 0.280 0.265 0.280 7,260,000 1,996,775 0.2750 0.232 0.228 0.232 0.220 0.232 8,763,214 0.2279 5.66%
2005-05-04 0 0.265 0.260 0.265 0.260 0.265 3,416,000 893,545 0.2616 0.220 0.215 0.220 0.215 0.220 4,123,297 0.2167 0.00%
2005-05-03 0 0.265 0.265 0.270 0.260 0.265 2,125,000 562,275 0.2646 0.220 0.220 0.224 0.215 0.220 2,564,990 0.2192 1.92%
2005-04-29 0 0.260 0.260 0.265 0.260 0.265 1,170,847 306,903 0.2621 0.215 0.215 0.220 0.215 0.220 1,413,276 0.2172 0.00%
2005-04-28 0 0.260 0.260 0.265 0.255 0.265 2,760,000 720,725 0.2611 0.215 0.215 0.220 0.211 0.220 3,331,470 0.2163 -1.89%
2005-04-27 0 0.265 0.265 0.270 0.249 0.270 8,447,955 2,215,330 0.2622 0.220 0.220 0.224 0.206 0.224 10,197,140 0.2173 8.16%
2005-04-26 0 0.245 0.244 0.249 0.225 0.245 14,980,000 3,557,020 0.2375 0.203 0.202 0.206 0.186 0.203 18,081,673 0.1967 4.70%
2005-04-25 0 0.234 0.226 0.235 0.233 0.243 1,640,000 385,195 0.2349 0.194 0.187 0.195 0.193 0.201 1,979,569 0.1946 -2.90%
2005-04-22 0 0.241 0.238 0.242 0.237 0.247 2,565,342 621,749 0.2424 0.200 0.197 0.200 0.196 0.205 3,096,507 0.2008 -1.63%
2005-04-21 0 0.245 0.245 0.246 0.245 0.248 1,115,000 274,555 0.2462 0.203 0.203 0.204 0.203 0.205 1,345,866 0.2040 -0.41%
2005-04-20 0 0.246 0.245 0.248 0.245 0.250 1,306,587 324,046 0.2480 0.204 0.203 0.205 0.203 0.207 1,577,121 0.2055 -1.60%
2005-04-19 0 0.250 0.250 0.255 0.244 0.250 1,450,000 358,595 0.2473 0.207 0.207 0.211 0.202 0.207 1,750,229 0.2049 1.63%
2005-04-18 0 0.246 0.246 0.247 0.246 0.250 510,000 125,780 0.2466 0.204 0.204 0.205 0.204 0.207 615,598 0.2043 -1.60%
2005-04-15 0 0.250 0.249 0.255 0.246 0.250 3,161,533 788,448 0.2494 0.207 0.206 0.211 0.204 0.207 3,816,142 0.2066 2.04%
2005-04-14 0 0.245 0.245 0.248 0.244 0.245 1,180,000 288,320 0.2443 0.203 0.203 0.205 0.202 0.203 1,424,324 0.2024 0.00%
2005-04-13 0 0.245 0.245 0.250 0.243 0.250 745,000 181,385 0.2435 0.203 0.203 0.207 0.201 0.207 899,255 0.2017 0.82%
2005-04-12 0 0.243 0.243 0.250 0.243 0.250 1,545,000 381,685 0.2470 0.201 0.201 0.207 0.201 0.207 1,864,899 0.2047 -2.41%
2005-04-11 0 0.249 0.249 0.250 0.246 0.249 1,270,133 315,702 0.2486 0.206 0.206 0.207 0.204 0.206 1,533,119 0.2059 0.81%
2005-04-08 0 0.247 0.247 0.248 0.245 0.249 2,020,000 499,590 0.2473 0.205 0.205 0.205 0.203 0.206 2,438,250 0.2049 0.82%
2005-04-07 0 0.245 0.244 0.247 0.243 0.249 3,270,635 804,559 0.2460 0.203 0.202 0.205 0.201 0.206 3,947,834 0.2038 -1.21%
2005-04-06 0 0.248 0.246 0.248 0.245 0.255 4,820,000 1,196,360 0.2482 0.205 0.204 0.205 0.203 0.211 5,818,002 0.2056 -2.75%
2005-04-04 0 0.255 0.249 0.255 0.250 0.260 3,900,000 987,575 0.2532 0.211 0.206 0.211 0.207 0.215 4,707,512 0.2098 0.00%
2005-04-01 0 0.255 0.255 0.260 0.255 0.265 581,111 150,122 0.2583 0.211 0.211 0.215 0.211 0.220 701,433 0.2140 -1.92%
2005-03-31 0 0.260 0.255 0.260 0.260 0.260 1,160,000 301,600 0.2600 0.215 0.211 0.215 0.215 0.215 1,400,183 0.2154 0.00%
2005-03-30 0 0.260 0.255 0.260 0.255 0.265 2,290,000 594,250 0.2595 0.215 0.211 0.215 0.211 0.220 2,764,154 0.2150 -1.89%
2005-03-29 0 0.265 0.265 0.270 0.260 0.280 3,875,000 1,034,125 0.2669 0.220 0.220 0.224 0.215 0.232 4,677,335 0.2211 -5.36%
2005-03-24 0 0.280 0.275 0.285 0.265 0.285 5,020,000 1,362,175 0.2713 0.232 0.228 0.236 0.220 0.236 6,059,413 0.2248 3.70%
2005-03-23 0 0.270 0.265 0.270 0.265 0.275 7,533,555 2,016,103 0.2676 0.224 0.220 0.224 0.220 0.228 9,093,410 0.2217 -1.82%
2005-03-22 0 0.275 0.260 0.275 0.260 0.275 7,632,109 2,023,031 0.2651 0.228 0.215 0.228 0.215 0.228 9,212,370 0.2196 0.00%
2005-03-21 0 0.275 0.270 0.275 0.270 0.280 1,935,000 531,025 0.2744 0.228 0.224 0.228 0.224 0.232 2,335,650 0.2274 0.00%
2005-03-18 0 0.275 0.270 0.275 0.270 0.275 3,327,486 906,622 0.2725 0.228 0.224 0.228 0.224 0.228 4,016,456 0.2257 0.00%
2005-03-17 0 0.275 0.270 0.275 0.270 0.275 1,425,000 386,175 0.2710 0.228 0.224 0.228 0.224 0.228 1,720,052 0.2245 1.85%
2005-03-16 0 0.270 0.270 0.275 0.270 0.280 1,260,000 341,500 0.2710 0.224 0.224 0.228 0.224 0.232 1,520,888 0.2245 -1.82%
2005-03-15 0 0.275 0.275 0.280 0.270 0.280 3,285,000 903,850 0.2751 0.228 0.228 0.232 0.224 0.232 3,965,173 0.2279 -1.79%
2005-03-14 0 0.280 0.275 0.280 0.280 0.285 3,983,106 1,116,258 0.2802 0.232 0.228 0.232 0.232 0.236 4,807,825 0.2322 0.00%
2005-03-11 0 0.280 0.280 0.285 0.275 0.285 4,505,000 1,259,450 0.2796 0.232 0.232 0.236 0.228 0.236 5,437,780 0.2316 1.82%
2005-03-10 0 0.275 0.270 0.275 0.270 0.275 2,520,000 682,300 0.2708 0.228 0.224 0.228 0.224 0.228 3,041,777 0.2243 0.00%
2005-03-09 0 0.275 0.275 0.280 0.270 0.280 2,555,000 705,550 0.2761 0.228 0.228 0.232 0.224 0.232 3,084,024 0.2288 0.00%
2005-03-08 0 0.275 0.270 0.275 0.265 0.275 2,240,666 604,992 0.2700 0.228 0.224 0.228 0.220 0.228 2,704,606 0.2237 1.85%
2005-03-07 0 0.270 0.270 0.275 0.265 0.275 5,350,000 1,443,225 0.2698 0.224 0.224 0.228 0.220 0.228 6,457,740 0.2235 1.89%
2005-03-04 0 0.265 0.260 0.265 0.255 0.265 6,135,000 1,606,450 0.2619 0.220 0.215 0.220 0.211 0.220 7,405,278 0.2169 0.00%
2005-03-03 0 0.265 0.265 0.270 0.260 0.270 7,215,000 1,900,800 0.2635 0.220 0.220 0.224 0.215 0.224 8,708,897 0.2183 0.00%
2005-03-02 0 0.265 0.265 0.270 0.249 0.280 24,085,466 6,433,612 0.2671 0.220 0.220 0.224 0.206 0.232 29,072,465 0.2213 -13.11%
2005-03-01 0 0.305 0.305 0.310 0.305 0.310 1,170,000 358,150 0.3061 0.253 0.253 0.257 0.253 0.257 1,412,254 0.2536 -1.61%
2005-02-28 0 0.310 0.305 0.310 0.310 0.315 1,320,000 409,400 0.3102 0.257 0.253 0.257 0.257 0.261 1,593,312 0.2569 0.00%
2005-02-25 0 0.310 0.305 0.310 0.310 0.315 2,035,000 632,325 0.3107 0.257 0.253 0.257 0.257 0.261 2,456,355 0.2574 1.64%
2005-02-24 0 0.305 0.305 0.315 0.305 0.315 1,244,532 385,639 0.3099 0.253 0.253 0.261 0.253 0.261 1,502,218 0.2567 0.00%
2005-02-23 0 0.305 0.305 0.310 0.300 0.315 4,785,000 1,464,175 0.3060 0.253 0.253 0.257 0.249 0.261 5,775,755 0.2535 -3.17%
2005-02-22 0 0.315 0.310 0.315 0.310 0.325 4,695,000 1,497,500 0.3190 0.261 0.257 0.261 0.257 0.269 5,667,120 0.2642 0.00%
2005-02-21 0 0.315 0.315 0.320 0.315 0.315 2,365,000 744,975 0.3150 0.261 0.261 0.265 0.261 0.261 2,854,683 0.2610 1.61%
2005-02-18 0 0.310 0.310 0.315 0.305 0.320 4,070,000 1,271,800 0.3125 0.257 0.257 0.261 0.253 0.265 4,912,711 0.2589 -3.12%
2005-02-17 0 0.320 0.315 0.320 0.310 0.340 22,390,000 7,265,150 0.3245 0.265 0.261 0.265 0.257 0.282 27,025,946 0.2688 4.92%
2005-02-16 0 0.305 0.305 0.310 0.280 0.305 11,530,000 3,395,100 0.2945 0.253 0.253 0.257 0.232 0.253 13,917,336 0.2439 8.93%
2005-02-15 0 0.280 0.275 0.280 0.275 0.280 3,885,000 1,078,250 0.2775 0.232 0.228 0.232 0.228 0.232 4,689,406 0.2299 3.70%
2005-02-14 0 0.270 0.270 0.275 0.265 0.280 3,635,000 976,750 0.2687 0.224 0.224 0.228 0.220 0.232 4,387,642 0.2226 -1.82%
2005-02-08 0 0.275 0.270 0.275 0.270 0.275 1,690,000 459,550 0.2719 0.228 0.224 0.228 0.224 0.228 2,039,922 0.2253 0.00%
2005-02-07 0 0.275 0.270 0.275 0.270 0.280 586,445 161,286 0.2750 0.228 0.224 0.228 0.224 0.232 707,871 0.2278 0.00%
2005-02-04 0 0.275 0.270 0.280 0.270 0.275 1,780,000 488,025 0.2742 0.228 0.224 0.232 0.224 0.228 2,148,557 0.2271 1.85%
2005-02-03 0 0.270 0.270 0.275 0.265 0.270 910,000 245,650 0.2699 0.224 0.224 0.228 0.220 0.224 1,098,419 0.2236 1.89%
2005-02-02 0 0.265 0.265 0.270 0.260 0.270 2,250,000 598,650 0.2661 0.220 0.220 0.224 0.215 0.224 2,715,872 0.2204 -1.85%
2005-02-01 0 0.270 0.260 0.270 0.260 0.280 3,130,000 856,025 0.2735 0.224 0.215 0.224 0.215 0.232 3,778,080 0.2266 -1.82%
2005-01-31 0 0.275 0.275 0.280 0.265 0.285 4,605,000 1,273,250 0.2765 0.228 0.228 0.232 0.220 0.236 5,558,485 0.2291 3.77%
2005-01-28 0 0.265 0.260 0.265 0.255 0.265 4,160,000 1,078,275 0.2592 0.220 0.215 0.220 0.211 0.220 5,021,346 0.2147 1.92%
2005-01-27 0 0.260 0.260 0.265 0.255 0.265 5,294,000 1,366,805 0.2582 0.215 0.215 0.220 0.211 0.220 6,390,145 0.2139 -1.89%
2005-01-26 0 0.265 0.260 0.265 0.260 0.275 3,225,000 859,450 0.2665 0.220 0.215 0.220 0.215 0.228 3,892,750 0.2208 -1.85%
2005-01-25 0 0.270 0.265 0.270 0.260 0.270 1,085,000 289,725 0.2670 0.224 0.220 0.224 0.215 0.224 1,309,654 0.2212 3.85%
2005-01-24 0 0.260 0.260 0.270 0.260 0.270 1,765,000 463,850 0.2628 0.215 0.215 0.224 0.215 0.224 2,130,451 0.2177 -3.70%
2005-01-21 0 0.270 0.265 0.270 0.260 0.275 5,160,000 1,372,675 0.2660 0.224 0.220 0.224 0.215 0.228 6,228,400 0.2204 -1.82%
2005-01-20 0 0.275 0.270 0.275 0.270 0.275 1,295,000 352,325 0.2721 0.228 0.224 0.228 0.224 0.228 1,563,135 0.2254 1.85%
2005-01-19 0 0.270 0.265 0.275 0.270 0.275 5,321,949 1,446,886 0.2719 0.224 0.220 0.228 0.224 0.228 6,423,881 0.2252 0.00%
2005-01-18 0 0.270 0.270 0.275 0.270 0.275 4,700,000 1,280,950 0.2725 0.224 0.224 0.228 0.224 0.228 5,673,155 0.2258 -1.82%
2005-01-17 0 0.275 0.270 0.275 0.270 0.280 3,489,060 960,115 0.2752 0.228 0.224 0.228 0.224 0.232 4,211,485 0.2280 0.00%
2005-01-14 0 0.275 0.275 0.280 0.275 0.285 3,065,000 860,150 0.2806 0.228 0.228 0.232 0.228 0.236 3,699,621 0.2325 -3.51%
2005-01-13 0 0.285 0.280 0.285 0.275 0.285 2,585,000 723,425 0.2799 0.236 0.232 0.236 0.228 0.236 3,120,235 0.2318 3.64%
2005-01-12 0 0.275 0.270 0.275 0.270 0.280 8,225,000 2,243,500 0.2728 0.228 0.224 0.228 0.224 0.232 9,928,022 0.2260 -1.79%
2005-01-11 0 0.280 0.280 0.285 0.280 0.290 4,085,000 1,150,550 0.2817 0.232 0.232 0.236 0.232 0.240 4,930,817 0.2333 0.00%
2005-01-10 0 0.280 0.280 0.285 0.275 0.290 3,490,000 979,775 0.2807 0.232 0.232 0.236 0.228 0.240 4,212,619 0.2326 -1.75%
2005-01-07 0 0.285 0.280 0.285 0.275 0.300 5,707,750 1,631,993 0.2859 0.236 0.232 0.236 0.228 0.249 6,889,564 0.2369 -3.39%
2005-01-06 0 0.295 0.295 0.300 0.295 0.310 5,285,000 1,592,650 0.3014 0.244 0.244 0.249 0.244 0.257 6,379,282 0.2497 -1.67%
2005-01-05 0 0.300 0.300 0.305 0.300 0.315 12,447,558 3,827,800 0.3075 0.249 0.249 0.253 0.249 0.261 15,024,878 0.2548 0.00%
2005-01-04 0 0.300 0.295 0.300 0.290 0.305 14,265,292 4,217,127 0.2956 0.249 0.244 0.249 0.240 0.253 17,218,982 0.2449 7.14%
2005-01-03 0 0.280 0.280 0.285 0.275 0.290 11,973,200 3,362,066 0.2808 0.232 0.232 0.236 0.228 0.240 14,452,303 0.2326 1.82%
2004-12-31 0 0.275 0.275 0.280 0.270 0.280 11,005,000 3,004,800 0.2730 0.228 0.228 0.232 0.224 0.232 13,283,633 0.2262 0.00%
2004-12-30 0 0.275 0.275 0.280 0.270 0.295 17,945,000 4,986,050 0.2779 0.228 0.228 0.232 0.224 0.244 21,660,589 0.2302 -6.78%
2004-12-29 0 0.295 0.290 0.300 0.295 0.305 11,631,333 3,457,148 0.2972 0.244 0.240 0.249 0.244 0.253 14,039,650 0.2462 -3.28%
2004-12-28 0 0.305 0.305 0.310 0.295 0.315 13,299,688 4,045,086 0.3041 0.253 0.253 0.257 0.244 0.261 16,053,446 0.2520 -3.17%
2004-12-24 0 0.315 0.310 0.315 0.310 0.315 7,145,000 2,231,125 0.3123 0.261 0.257 0.261 0.257 0.261 8,624,403 0.2587 0.00%
2004-12-23 0 0.315 0.310 0.315 0.305 0.320 15,808,442 4,930,773 0.3119 0.261 0.257 0.261 0.253 0.265 19,081,648 0.2584 -1.56%
2004-12-22 0 0.320 0.315 0.320 0.300 0.350 22,545,000 7,335,850 0.3254 0.265 0.261 0.265 0.249 0.290 27,213,039 0.2696 -4.48%
2004-12-21 0 0.335 0.330 0.335 0.320 0.345 9,146,368 3,046,511 0.3331 0.278 0.273 0.278 0.265 0.286 11,040,163 0.2759 6.35%
2004-12-20 0 0.315 0.310 0.315 0.300 0.320 11,409,606 3,556,475 0.3117 0.261 0.257 0.261 0.249 0.265 13,772,014 0.2582 0.00%
2004-12-17 0 0.315 0.310 0.325 0.315 0.330 9,480,000 3,024,825 0.3191 0.261 0.257 0.269 0.261 0.273 11,442,875 0.2643 0.00%
2004-12-16 0 0.315 0.315 0.320 0.310 0.340 11,451,500 3,648,820 0.3186 0.261 0.261 0.265 0.257 0.282 13,822,582 0.2640 -4.55%
2004-12-15 0 0.330 0.330 0.340 0.330 0.345 8,928,500 2,985,410 0.3344 0.273 0.273 0.282 0.273 0.286 10,777,184 0.2770 -4.35%
2004-12-14 0 0.345 0.340 0.345 0.340 0.360 7,255,000 2,505,550 0.3454 0.286 0.282 0.286 0.282 0.298 8,757,179 0.2861 0.00%
2004-12-13 0 0.345 0.345 0.350 0.340 0.365 3,225,000 1,129,200 0.3501 0.286 0.286 0.290 0.282 0.302 3,892,750 0.2901 -2.82%
2004-12-10 0 0.355 0.350 0.355 0.350 0.365 4,155,000 1,478,575 0.3559 0.294 0.290 0.294 0.290 0.302 5,015,311 0.2948 -2.74%
2004-12-09 0 0.365 0.360 0.365 0.360 0.370 4,765,000 1,734,300 0.3640 0.302 0.298 0.302 0.298 0.307 5,751,614 0.3015 -1.35%
2004-12-08 0 0.370 0.370 0.375 0.370 0.390 3,165,000 1,194,275 0.3773 0.307 0.307 0.311 0.307 0.323 3,820,327 0.3126 0.00%
2004-12-07 0 0.370 0.365 0.370 0.365 0.375 1,080,000 398,425 0.3689 0.307 0.302 0.307 0.302 0.311 1,303,619 0.3056 0.00%
2004-12-06 0 0.370 0.365 0.370 0.365 0.370 4,230,000 1,557,925 0.3683 0.307 0.302 0.307 0.302 0.307 5,105,840 0.3051 1.37%
2004-12-03 0 0.365 0.365 0.370 0.365 0.380 4,257,800 1,570,616 0.3689 0.302 0.302 0.307 0.302 0.315 5,139,396 0.3056 -3.95%
2004-12-02 0 0.380 0.380 0.385 0.375 0.390 4,835,000 1,840,100 0.3806 0.315 0.315 0.319 0.311 0.323 5,836,108 0.3153 -2.56%
2004-12-01 0 0.390 0.385 0.390 0.380 0.400 6,241,643 2,429,450 0.3892 0.323 0.319 0.323 0.315 0.331 7,534,002 0.3225 1.30%
2004-11-30 0 0.385 0.380 0.390 0.365 0.390 12,385,311 4,649,259 0.3754 0.319 0.315 0.323 0.302 0.323 14,949,743 0.3110 1.32%
2004-11-29 0 0.380 0.380 0.385 0.380 0.405 10,030,000 3,945,000 0.3933 0.315 0.315 0.319 0.315 0.336 12,106,755 0.3259 -5.00%
2004-11-26 0 0.400 0.395 0.400 0.390 0.400 16,760,000 6,646,000 0.3965 0.331 0.327 0.331 0.323 0.331 20,230,230 0.3285 3.90%
2004-11-25 0 0.385 0.385 0.390 0.355 0.410 38,241,587 14,819,898 0.3875 0.319 0.319 0.323 0.294 0.340 46,159,672 0.3211 8.45%
2004-11-24 0 0.355 0.350 0.355 0.345 0.385 41,410,000 14,870,025 0.3591 0.294 0.290 0.294 0.286 0.319 49,984,118 0.2975 -8.97%
2004-11-23 0 0.390 0.385 0.395 0.380 0.415 19,120,000 7,680,375 0.4017 0.323 0.319 0.327 0.315 0.344 23,078,878 0.3328 -7.14%
2004-11-22 0 0.420 0.415 0.420 0.410 0.435 6,792,386 2,883,674 0.4245 0.348 0.344 0.348 0.340 0.360 8,198,779 0.3517 -4.55%
2004-11-19 0 0.440 0.430 0.440 0.435 0.445 4,787,666 2,098,070 0.4382 0.365 0.356 0.365 0.360 0.369 5,778,973 0.3631 -1.12%
2004-11-18 0 0.445 0.440 0.445 0.440 0.455 11,435,000 5,071,725 0.4435 0.369 0.365 0.369 0.365 0.377 13,802,666 0.3674 -1.11%
2004-11-17 0 0.450 0.445 0.455 0.445 0.455 5,030,000 2,259,125 0.4491 0.373 0.369 0.377 0.369 0.377 6,071,483 0.3721 0.00%
2004-11-16 0 0.450 0.450 0.455 0.445 0.460 5,475,000 2,478,075 0.4526 0.373 0.373 0.377 0.369 0.381 6,608,622 0.3750 -1.10%
2004-11-15 0 0.455 0.455 0.460 0.455 0.465 8,070,000 3,685,900 0.4567 0.377 0.377 0.381 0.377 0.385 9,740,928 0.3784 0.00%
2004-11-12 0 0.455 0.455 0.460 0.455 0.475 7,194,426 3,320,650 0.4616 0.377 0.377 0.381 0.377 0.394 8,684,063 0.3824 -3.19%
2004-11-11 0 0.470 0.470 0.475 0.445 0.470 8,555,000 3,946,250 0.4613 0.389 0.389 0.394 0.369 0.389 10,326,350 0.3822 3.30%
2004-11-10 0 0.455 0.450 0.455 0.455 0.470 10,220,000 4,725,625 0.4624 0.377 0.373 0.377 0.377 0.389 12,336,095 0.3831 -2.15%
2004-11-09 0 0.465 0.460 0.465 0.440 0.485 40,230,333 18,453,792 0.4587 0.385 0.381 0.385 0.365 0.402 48,560,196 0.3800 -5.10%
2004-11-08 0 0.490 0.485 0.490 0.480 0.500 8,665,778 4,238,608 0.4891 0.406 0.402 0.406 0.398 0.414 10,460,065 0.4052 -3.92%
2004-11-05 0 0.510 0.495 0.510 0.490 0.510 11,310,000 5,629,425 0.4977 0.423 0.410 0.423 0.406 0.423 13,651,784 0.4124 3.03%
2004-11-04 0 0.495 0.495 0.500 0.495 0.530 16,335,000 8,358,525 0.5117 0.410 0.410 0.414 0.410 0.439 19,717,232 0.4239 -2.94%
2004-11-03 0 0.510 0.500 0.510 0.500 0.530 18,775,333 9,710,110 0.5172 0.423 0.414 0.423 0.414 0.439 22,662,846 0.4285 -1.92%
2004-11-02 0 0.520 0.510 0.520 0.510 0.530 10,790,407 5,558,545 0.5151 0.431 0.423 0.431 0.423 0.439 13,024,607 0.4268 -1.89%
2004-11-01 0 0.530 0.520 0.530 0.510 0.550 24,375,000 12,855,900 0.5274 0.439 0.431 0.439 0.423 0.456 29,421,948 0.4369 3.92%
2004-10-29 0 0.510 0.500 0.510 0.485 0.540 41,735,000 21,720,325 0.5204 0.423 0.414 0.423 0.402 0.447 50,376,411 0.4312 3.03%
2004-10-28 0 0.495 0.490 0.495 0.490 0.520 28,755,000 14,454,700 0.5027 0.410 0.406 0.410 0.406 0.431 34,708,846 0.4165 -2.94%
2004-10-27 0 0.510 0.500 0.510 0.460 0.510 65,368,208 32,098,223 0.4910 0.423 0.414 0.423 0.381 0.423 78,902,976 0.4068 10.87%
2004-10-26 0 0.460 0.455 0.460 0.455 0.510 54,509,569 26,504,051 0.4862 0.381 0.377 0.381 0.377 0.423 65,796,009 0.4028 -5.15%
2004-10-25 0 0.485 0.480 0.485 0.415 0.495 54,751,600 25,008,429 0.4568 0.402 0.398 0.402 0.344 0.410 66,088,154 0.3784 10.23%
2004-10-21 0 0.440 0.430 0.435 0.405 0.440 26,076,051 11,107,729 0.4260 0.365 0.356 0.360 0.336 0.365 31,475,209 0.3529 8.64%
2004-10-20 0 0.405 0.405 0.410 0.395 0.425 9,768,176 4,051,989 0.4148 0.336 0.336 0.340 0.327 0.352 11,790,719 0.3437 1.25%
2004-10-19 0 0.400 0.400 0.405 0.390 0.410 17,801,400 7,160,344 0.4022 0.331 0.331 0.336 0.323 0.340 21,487,256 0.3332 3.90%
2004-10-18 0 0.385 0.385 0.390 0.385 0.440 22,875,000 9,434,975 0.4125 0.319 0.319 0.323 0.319 0.365 27,611,367 0.3417 -9.41%
2004-10-15 0 0.425 0.420 0.430 0.420 0.460 28,937,921 12,675,506 0.4380 0.352 0.348 0.356 0.348 0.381 34,929,642 0.3629 -7.61%
2004-10-14 0 0.460 0.460 0.465 0.400 0.480 76,504,003 34,181,589 0.4468 0.381 0.381 0.385 0.331 0.398 92,344,486 0.3702 12.20%
2004-10-13 0 0.410 0.410 0.415 0.345 0.415 80,655,553 31,049,885 0.3850 0.340 0.340 0.344 0.286 0.344 97,355,632 0.3189 22.39%
2004-10-12 0 0.335 0.335 0.340 0.335 0.355 14,520,000 4,966,950 0.3421 0.278 0.278 0.282 0.278 0.294 17,526,428 0.2834 1.52%
2004-10-11 0 0.330 0.330 0.335 0.330 0.340 5,100,091 1,697,803 0.3329 0.273 0.273 0.278 0.273 0.282 6,156,087 0.2758 -1.49%
2004-10-08 0 0.335 0.330 0.335 0.335 0.350 13,650,600 4,661,611 0.3415 0.278 0.273 0.278 0.278 0.290 16,477,015 0.2829 -2.90%
2004-10-07 0 0.345 0.345 0.350 0.335 0.360 34,805,000 12,092,975 0.3474 0.286 0.286 0.290 0.278 0.298 42,011,525 0.2878 4.55%
2004-10-06 0 0.330 0.330 0.335 0.325 0.335 17,845,000 5,879,375 0.3295 0.273 0.273 0.278 0.269 0.278 21,539,884 0.2730 3.13%
2004-10-05 0 0.320 0.315 0.320 0.310 0.345 26,555,000 8,586,025 0.3233 0.265 0.261 0.265 0.257 0.286 32,053,327 0.2679 4.92%
2004-10-04 0 0.305 0.300 0.310 0.300 0.315 8,185,000 2,480,100 0.3030 0.253 0.249 0.257 0.249 0.261 9,879,739 0.2510 0.00%
2004-09-30 0 0.305 0.305 0.315 0.305 0.325 6,630,544 2,047,683 0.3088 0.253 0.253 0.261 0.253 0.269 8,003,427 0.2559 0.00%
2004-09-28 0 0.305 0.305 0.310 0.300 0.315 6,415,000 1,959,200 0.3054 0.253 0.253 0.257 0.249 0.261 7,743,253 0.2530 -3.17%
2004-09-27 0 0.315 0.315 0.320 0.310 0.340 18,190,000 5,750,975 0.3162 0.261 0.261 0.265 0.257 0.282 21,956,318 0.2619 -5.97%
2004-09-24 0 0.335 0.335 0.340 0.335 0.360 17,725,000 6,060,700 0.3419 0.278 0.278 0.282 0.278 0.298 21,395,037 0.2833 -4.29%
2004-09-23 0 0.350 0.350 0.355 0.320 0.370 14,682,068 5,127,212 0.3492 0.290 0.290 0.294 0.265 0.307 17,722,053 0.2893 11.11%
2004-09-22 0 0.315 0.315 0.320 0.315 0.320 5,195,000 1,647,675 0.3172 0.261 0.261 0.265 0.261 0.265 6,270,647 0.2628 0.00%
2004-09-21 0 0.315 0.315 0.320 0.315 0.340 17,100,000 5,489,950 0.3210 0.261 0.261 0.265 0.261 0.282 20,640,628 0.2660 -1.56%
2004-09-20 0 0.320 0.320 0.325 0.305 0.345 7,520,000 2,451,650 0.3260 0.265 0.265 0.269 0.253 0.286 9,077,048 0.2701 -5.88%
2004-09-17 0 0.340 0.335 0.340 0.335 0.350 8,635,000 2,936,300 0.3400 0.282 0.278 0.282 0.278 0.290 10,422,914 0.2817 -2.86%
2004-09-16 0 0.350 0.350 0.355 0.350 0.360 2,210,000 778,275 0.3522 0.290 0.290 0.294 0.290 0.298 2,667,590 0.2918 0.00%
2004-09-15 0 0.350 0.350 0.355 0.350 0.370 3,235,090 1,157,531 0.3578 0.290 0.290 0.294 0.290 0.307 3,904,929 0.2964 -4.11%
2004-09-14 0 0.365 0.365 0.370 0.345 0.375 4,872,834 1,739,757 0.3570 0.302 0.302 0.307 0.286 0.311 5,881,775 0.2958 5.80%
2004-09-13 0 0.345 0.340 0.345 0.335 0.345 6,408,000 2,180,135 0.3402 0.286 0.282 0.286 0.278 0.286 7,734,804 0.2819 0.00%
2004-09-10 0 0.345 0.340 0.345 0.340 0.345 2,345,807 800,558 0.3413 0.286 0.282 0.286 0.282 0.286 2,831,516 0.2827 0.00%
2004-09-09 0 0.345 0.345 0.350 0.345 0.345 1,595,000 550,275 0.3450 0.286 0.286 0.290 0.286 0.286 1,925,252 0.2858 0.00%
2004-09-08 0 0.345 0.345 0.350 0.345 0.350 1,440,000 497,650 0.3456 0.286 0.286 0.290 0.286 0.290 1,738,158 0.2863 0.00%
2004-09-07 0 0.345 0.345 0.355 0.345 0.355 1,738,726 604,235 0.3475 0.286 0.286 0.294 0.286 0.294 2,098,737 0.2879 -2.82%
2004-09-06 0 0.355 0.350 0.360 0.350 0.360 910,000 319,675 0.3513 0.294 0.290 0.298 0.290 0.298 1,098,419 0.2910 0.00%
2004-09-03 0 0.355 0.355 0.360 0.350 0.360 3,666,591 1,296,700 0.3537 0.294 0.294 0.298 0.290 0.298 4,425,774 0.2930 1.43%
2004-09-02 0 0.350 0.350 0.355 0.350 0.370 2,546,999 905,115 0.3554 0.290 0.290 0.294 0.290 0.307 3,074,366 0.2944 -2.78%
2004-09-01 0 0.365 0.360 0.365 0.360 0.370 885,000 321,950 0.3638 0.298 0.294 0.298 0.294 0.302 1,083,080 0.2973 0.00%
2004-08-31 0 0.365 0.360 0.365 0.345 0.365 7,485,000 2,638,350 0.3525 0.298 0.294 0.298 0.282 0.298 9,160,285 0.2880 5.80%
2004-08-30 0 0.345 0.345 0.350 0.345 0.365 5,845,000 2,033,300 0.3479 0.282 0.282 0.286 0.282 0.298 7,153,222 0.2842 -4.17%
2004-08-27 0 0.360 0.360 0.365 0.345 0.390 10,555,834 3,845,707 0.3643 0.294 0.294 0.298 0.282 0.319 12,918,430 0.2977 -7.69%
2004-08-26 0 0.390 0.390 0.395 0.380 0.410 5,090,000 2,000,075 0.3929 0.319 0.319 0.323 0.311 0.335 6,229,238 0.3211 -3.70%
2004-08-25 0 0.405 0.400 0.405 0.395 0.420 2,500,000 999,575 0.3998 0.331 0.327 0.331 0.323 0.343 3,059,547 0.3267 -1.22%
2004-08-24 0 0.410 0.405 0.410 0.400 0.410 1,105,000 449,600 0.4069 0.335 0.331 0.335 0.327 0.335 1,352,320 0.3325 1.23%
2004-08-23 0 0.405 0.400 0.410 0.400 0.425 1,055,000 428,775 0.4064 0.331 0.327 0.335 0.327 0.347 1,291,129 0.3321 1.25%
2004-08-20 0 0.400 0.400 0.410 0.400 0.415 1,505,000 612,650 0.4071 0.327 0.327 0.335 0.327 0.339 1,841,848 0.3326 -3.61%
2004-08-19 0 0.415 0.410 0.415 0.385 0.460 5,400,000 2,250,850 0.4168 0.339 0.335 0.339 0.315 0.376 6,608,622 0.3406 9.21%
2004-08-18 0 0.380 0.375 0.380 0.350 0.380 4,720,000 1,769,575 0.3749 0.311 0.306 0.311 0.286 0.311 5,776,425 0.3063 5.56%
2004-08-17 0 0.360 0.355 0.360 0.350 0.390 6,705,545 2,501,541 0.3731 0.294 0.290 0.294 0.286 0.319 8,206,373 0.3048 -5.26%
2004-08-16 0 0.380 0.375 0.385 0.370 0.390 5,240,000 2,012,100 0.3840 0.311 0.306 0.315 0.302 0.319 6,412,811 0.3138 -5.00%
2004-08-13 0 0.400 0.395 0.400 0.380 0.400 330,000 130,825 0.3964 0.327 0.323 0.327 0.311 0.327 403,860 0.3239 2.56%
2004-08-12 0 0.390 0.380 0.390 0.375 0.390 1,710,000 659,175 0.3855 0.319 0.311 0.319 0.306 0.319 2,092,730 0.3150 2.63%
2004-08-11 0 0.380 0.375 0.380 0.380 0.400 3,581,390 1,380,732 0.3855 0.311 0.306 0.311 0.311 0.327 4,382,973 0.3150 -3.80%
2004-08-10 0 0.395 0.395 0.400 0.390 0.410 2,815,000 1,115,975 0.3964 0.323 0.323 0.327 0.319 0.335 3,445,050 0.3239 -5.95%
2004-08-09 0 0.420 0.415 0.420 0.415 0.430 1,250,000 523,400 0.4187 0.343 0.339 0.343 0.339 0.351 1,529,774 0.3421 0.00%
2004-08-06 0 0.420 0.420 0.430 0.420 0.430 2,003,264 858,773 0.4287 0.343 0.343 0.351 0.343 0.351 2,451,632 0.3503 -2.33%
2004-08-05 0 0.430 0.430 0.435 0.430 0.435 1,585,000 685,900 0.4327 0.351 0.351 0.355 0.351 0.355 1,939,753 0.3536 0.00%
2004-08-04 0 0.430 0.425 0.430 0.425 0.430 965,000 410,150 0.4250 0.351 0.347 0.351 0.347 0.351 1,180,985 0.3473 0.00%
2004-08-03 0 0.430 0.430 0.435 0.425 0.435 1,505,000 645,475 0.4289 0.351 0.351 0.355 0.347 0.355 1,841,848 0.3504 2.38%
2004-08-02 0 0.420 0.420 0.430 0.420 0.430 630,000 270,100 0.4287 0.343 0.343 0.351 0.343 0.351 771,006 0.3503 -2.33%
2004-07-30 0 0.430 0.430 0.435 0.415 0.430 2,260,000 968,575 0.4286 0.351 0.351 0.355 0.339 0.351 2,765,831 0.3502 2.38%
2004-07-29 0 0.420 0.415 0.420 0.420 0.425 765,000 322,325 0.4213 0.343 0.339 0.343 0.343 0.347 936,221 0.3443 -1.18%
2004-07-28 0 0.425 0.425 0.430 0.425 0.440 1,670,000 718,875 0.4305 0.347 0.347 0.351 0.347 0.360 2,043,778 0.3517 0.00%
2004-07-27 0 0.425 0.425 0.430 0.425 0.430 470,000 200,100 0.4257 0.347 0.347 0.351 0.347 0.351 575,195 0.3479 1.19%
2004-07-26 0 0.420 0.410 0.425 0.415 0.430 385,000 163,175 0.4238 0.343 0.335 0.347 0.339 0.351 471,170 0.3463 -2.33%
2004-07-23 0 0.430 0.430 0.445 0.430 0.435 785,545 338,263 0.4306 0.351 0.351 0.364 0.351 0.355 961,365 0.3519 0.00%
2004-07-22 0 0.430 0.430 0.440 0.430 0.450 570,000 248,250 0.4355 0.351 0.351 0.360 0.351 0.368 697,577 0.3559 -3.37%
2004-07-21 0 0.445 0.440 0.450 0.440 0.450 2,755,000 1,217,150 0.4418 0.364 0.360 0.368 0.360 0.368 3,371,621 0.3610 2.30%
2004-07-20 0 0.435 0.430 0.445 0.430 0.455 6,795,000 3,015,725 0.4438 0.355 0.351 0.364 0.351 0.372 8,315,850 0.3626 -4.40%
2004-07-19 0 0.455 0.455 0.460 0.450 0.455 3,585,000 1,624,800 0.4532 0.372 0.372 0.376 0.368 0.372 4,387,391 0.3703 1.11%
2004-07-16 0 0.450 0.445 0.455 0.440 0.450 980,000 438,350 0.4473 0.368 0.364 0.372 0.360 0.368 1,199,343 0.3655 2.27%
2004-07-15 0 0.440 0.440 0.445 0.435 0.440 1,595,000 698,775 0.4381 0.360 0.360 0.364 0.355 0.360 1,951,991 0.3580 0.00%
2004-07-14 0 0.440 0.435 0.440 0.430 0.450 2,490,000 1,095,050 0.4398 0.360 0.355 0.360 0.351 0.368 3,047,309 0.3593 -2.22%
2004-07-13 0 0.450 0.450 0.455 0.425 0.455 3,735,000 1,654,175 0.4429 0.368 0.368 0.372 0.347 0.372 4,570,964 0.3619 0.00%
2004-07-12 0 0.450 0.445 0.450 0.445 0.465 2,239,444 1,004,786 0.4487 0.368 0.364 0.368 0.364 0.380 2,740,674 0.3666 -2.17%
2004-07-09 0 0.460 0.450 0.460 0.455 0.470 1,305,000 597,900 0.4582 0.376 0.368 0.376 0.372 0.384 1,597,084 0.3744 -2.13%
2004-07-08 0 0.470 0.460 0.470 0.450 0.475 8,968,000 4,114,805 0.4588 0.384 0.376 0.384 0.368 0.388 10,975,208 0.3749 5.62%
2004-07-07 0 0.445 0.440 0.445 0.440 0.445 2,900,363 1,283,227 0.4424 0.364 0.360 0.364 0.360 0.364 3,549,519 0.3615 -1.11%
2004-07-06 0 0.450 0.445 0.450 0.430 0.450 3,115,000 1,387,350 0.4454 0.368 0.364 0.368 0.351 0.368 3,812,196 0.3639 1.12%
2004-07-05 0 0.445 0.445 0.450 0.445 0.460 3,265,000 1,471,375 0.4507 0.364 0.364 0.368 0.364 0.376 3,995,769 0.3682 -3.26%
2004-07-02 0 0.460 0.455 0.460 0.420 0.465 7,245,000 3,195,400 0.4410 0.376 0.372 0.376 0.343 0.380 8,866,568 0.3604 6.98%
2004-06-30 0 0.430 0.425 0.430 0.425 0.435 4,555,000 1,952,025 0.4285 0.351 0.347 0.351 0.347 0.355 5,574,495 0.3502 2.38%
2004-06-29 0 0.420 0.420 0.425 0.395 0.420 7,045,000 2,827,675 0.4014 0.343 0.343 0.347 0.323 0.343 8,621,804 0.3280 9.09%
2004-06-28 0 0.385 0.385 0.390 0.385 0.410 8,395,000 3,314,100 0.3948 0.315 0.315 0.319 0.315 0.335 10,273,960 0.3226 -1.28%
2004-06-25 0 0.390 0.385 0.390 0.365 0.395 7,385,000 2,814,025 0.3810 0.319 0.315 0.319 0.298 0.323 9,037,903 0.3114 0.00%
2004-06-24 0 0.390 0.390 0.400 0.385 0.410 12,980,000 5,113,575 0.3940 0.319 0.319 0.327 0.315 0.335 15,885,170 0.3219 -1.27%
2004-06-23 0 0.395 0.390 0.395 0.390 0.425 12,435,000 4,983,950 0.4008 0.323 0.319 0.323 0.319 0.347 15,218,189 0.3275 -3.66%
2004-06-21 0 0.410 0.410 0.415 0.410 0.450 6,780,888 2,912,021 0.4294 0.335 0.335 0.339 0.335 0.368 8,298,579 0.3509 -2.38%
2004-06-18 0 0.420 0.420 0.430 0.340 0.450 26,252,543 10,370,409 0.3950 0.343 0.343 0.351 0.278 0.368 32,128,359 0.3228 -8.70%
2004-06-17 0 0.460 0.450 0.460 0.430 0.465 4,330,000 1,919,900 0.4434 0.376 0.368 0.376 0.351 0.380 5,299,136 0.3623 -3.16%
2004-06-16 0 0.475 0.470 0.475 0.470 0.480 1,090,000 522,475 0.4793 0.388 0.384 0.388 0.384 0.392 1,333,963 0.3917 -1.04%
2004-06-15 0 0.480 0.475 0.480 0.470 0.490 2,146,784 1,023,496 0.4768 0.392 0.388 0.392 0.384 0.400 2,627,275 0.3896 -3.03%
2004-06-14 0 0.495 0.480 0.495 0.480 0.520 3,010,000 1,477,425 0.4908 0.404 0.392 0.404 0.392 0.425 3,683,695 0.4011 -1.00%
2004-06-11 0 0.500 0.495 0.500 0.490 0.520 4,606,708 2,288,195 0.4967 0.409 0.404 0.409 0.400 0.425 5,637,777 0.4059 -1.96%
2004-06-10 0 0.510 0.510 0.520 0.500 0.520 1,530,000 778,150 0.5086 0.417 0.417 0.425 0.409 0.425 1,872,443 0.4156 -1.92%
2004-06-09 0 0.520 0.510 0.530 0.520 0.530 705,000 366,950 0.5205 0.425 0.417 0.433 0.425 0.433 862,792 0.4253 -1.89%
2004-06-08 0 0.530 0.520 0.530 0.520 0.550 2,550,000 1,357,050 0.5322 0.433 0.425 0.433 0.425 0.449 3,120,738 0.4348 -1.85%
2004-06-07 0 0.540 0.530 0.540 0.530 0.540 1,055,000 564,750 0.5353 0.441 0.433 0.441 0.433 0.441 1,291,129 0.4374 1.89%
2004-06-04 0 0.530 0.520 0.530 0.510 0.540 6,373,181 3,333,177 0.5230 0.433 0.425 0.433 0.417 0.441 7,799,620 0.4274 -1.85%
2004-06-03 0 0.540 0.540 0.550 0.530 0.560 1,880,000 1,023,500 0.5444 0.441 0.441 0.449 0.433 0.458 2,300,780 0.4448 -3.57%
2004-06-02 0 0.560 0.560 0.570 0.560 0.570 1,195,000 675,550 0.5653 0.458 0.458 0.466 0.458 0.466 1,462,464 0.4619 -1.75%
2004-06-01 0 0.570 0.570 0.580 0.570 0.580 2,710,000 1,551,950 0.5727 0.466 0.466 0.474 0.466 0.474 3,316,549 0.4679 -1.72%
2004-05-31 0 0.580 0.570 0.590 0.570 0.600 3,420,000 1,998,050 0.5842 0.474 0.466 0.482 0.466 0.490 4,185,461 0.4774 0.00%
2004-05-28 0 0.580 0.580 0.590 0.570 0.590 7,745,909 4,485,641 0.5791 0.474 0.474 0.482 0.466 0.482 9,479,590 0.4732 0.00%
2004-05-27 0 0.580 0.570 0.580 0.560 0.580 4,805,000 2,722,800 0.5667 0.474 0.466 0.474 0.458 0.474 5,880,450 0.4630 5.45%
2004-05-25 0 0.550 0.540 0.550 0.540 0.560 8,650,000 4,772,650 0.5518 0.449 0.441 0.449 0.441 0.458 10,586,034 0.4508 -1.79%
2004-05-24 0 0.560 0.540 0.560 0.540 0.570 7,180,000 3,998,800 0.5569 0.458 0.441 0.458 0.441 0.466 8,787,020 0.4551 0.00%
2004-05-21 0 0.560 0.550 0.560 0.540 0.580 3,495,000 1,951,900 0.5585 0.458 0.449 0.458 0.441 0.474 4,277,247 0.4563 1.82%
2004-05-20 0 0.550 0.540 0.550 0.510 0.560 7,195,000 3,904,100 0.5426 0.449 0.441 0.449 0.417 0.458 8,805,377 0.4434 7.84%
2004-05-19 0 0.510 0.500 0.510 0.500 0.530 5,630,000 2,910,350 0.5169 0.417 0.409 0.417 0.409 0.433 6,890,101 0.4224 3.03%
2004-05-18 0 0.495 0.495 0.510 0.495 0.530 12,540,000 6,423,725 0.5123 0.404 0.404 0.417 0.404 0.433 15,346,690 0.4186 -2.94%
2004-05-17 0 0.510 0.510 0.520 0.500 0.620 11,060,000 5,972,450 0.5400 0.417 0.417 0.425 0.409 0.507 13,535,437 0.4412 -20.31%
2004-05-14 0 0.640 0.630 0.650 0.630 0.680 2,715,740 1,769,058 0.6514 0.523 0.515 0.531 0.515 0.556 3,323,574 0.5323 -4.48%
2004-05-13 0 0.670 0.660 0.680 0.670 0.700 1,432,111 963,959 0.6731 0.547 0.539 0.556 0.547 0.572 1,752,645 0.5500 -1.47%
2004-05-12 0 0.680 0.670 0.680 0.660 0.700 2,925,636 1,978,057 0.6761 0.556 0.547 0.556 0.539 0.572 3,580,449 0.5525 -2.86%
2004-05-11 0 0.700 0.670 0.710 0.650 0.710 2,986,272 1,996,189 0.6685 0.572 0.547 0.580 0.531 0.580 3,654,656 0.5462 7.69%
2004-05-10 0 0.650 0.650 0.670 0.650 0.690 2,380,000 1,566,700 0.6583 0.531 0.531 0.547 0.531 0.564 2,912,689 0.5379 -4.41%
2004-05-07 0 0.680 0.670 0.690 0.680 0.700 666,021 458,387 0.6882 0.556 0.547 0.564 0.556 0.572 815,089 0.5624 -1.45%
2004-05-06 0 0.690 0.670 0.690 0.680 0.700 2,745,000 1,881,200 0.6853 0.564 0.547 0.564 0.556 0.572 3,359,383 0.5600 2.99%
2004-05-05 0 0.670 0.670 0.690 0.670 0.700 1,150,000 780,000 0.6783 0.547 0.547 0.564 0.547 0.572 1,407,392 0.5542 -1.47%
2004-05-04 0 0.680 0.680 0.710 0.680 0.720 2,255,000 1,579,500 0.7004 0.556 0.556 0.580 0.556 0.588 2,759,712 0.5723 -2.86%
2004-05-03 0 0.700 0.700 0.710 0.690 0.720 1,005,000 700,600 0.6971 0.572 0.572 0.580 0.564 0.588 1,229,938 0.5696 -2.78%
2004-04-30 0 0.720 0.680 0.730 0.660 0.720 4,350,000 3,021,770 0.6947 0.588 0.556 0.596 0.539 0.588 5,323,612 0.5676 1.41%
2004-04-29 0 0.710 0.700 0.710 0.700 0.740 1,715,000 1,214,900 0.7084 0.580 0.572 0.580 0.572 0.605 2,098,849 0.5788 -1.39%
2004-04-28 0 0.720 0.700 0.720 0.710 0.730 1,235,000 890,450 0.7210 0.588 0.572 0.588 0.580 0.596 1,511,416 0.5891 2.86%
2004-04-27 0 0.700 0.700 0.710 0.690 0.710 3,545,000 2,494,600 0.7037 0.572 0.572 0.580 0.564 0.580 4,338,438 0.5750 0.00%
2004-04-26 0 0.700 0.690 0.700 0.680 0.710 3,965,000 2,750,900 0.6938 0.572 0.564 0.572 0.556 0.580 4,852,442 0.5669 0.00%
2004-04-23 0 0.700 0.700 0.710 0.700 0.740 5,530,000 3,988,850 0.7213 0.572 0.572 0.580 0.572 0.605 6,767,719 0.5894 -5.41%
2004-04-22 0 0.740 0.740 0.750 0.730 0.760 2,120,000 1,571,000 0.7410 0.605 0.605 0.613 0.596 0.621 2,594,496 0.6055 -2.63%
2004-04-21 0 0.760 0.750 0.760 0.750 0.760 1,830,000 1,378,250 0.7531 0.621 0.613 0.621 0.613 0.621 2,239,589 0.6154 -2.56%
2004-04-20 0 0.780 0.770 0.780 0.760 0.780 7,720,733 5,921,770 0.7670 0.637 0.629 0.637 0.621 0.637 9,448,779 0.6267 1.30%
2004-04-19 0 0.770 0.770 0.780 0.740 0.780 4,085,000 3,111,750 0.7618 0.629 0.629 0.637 0.605 0.637 4,999,300 0.6224 6.94%
2004-04-16 0 0.720 0.720 0.730 0.720 0.720 495,000 356,400 0.7200 0.588 0.588 0.596 0.588 0.588 605,790 0.5883 0.00%
2004-04-15 0 0.720 0.710 0.720 0.710 0.720 1,410,000 1,004,950 0.7127 0.588 0.580 0.588 0.580 0.588 1,725,585 0.5824 1.41%
2004-04-14 0 0.710 0.710 0.720 0.710 0.730 1,670,000 1,206,250 0.7223 0.580 0.580 0.588 0.580 0.596 2,043,778 0.5902 -2.74%
2004-04-13 0 0.730 0.730 0.740 0.720 0.760 3,845,000 2,831,500 0.7364 0.596 0.596 0.605 0.588 0.621 4,705,584 0.6017 -1.35%
2004-04-08 0 0.740 0.730 0.750 0.740 0.780 13,977,378 10,544,415 0.7544 0.605 0.596 0.613 0.605 0.637 17,105,780 0.6164 -1.33%
2004-04-07 0 0.750 0.740 0.760 0.740 0.770 3,375,000 2,534,900 0.7511 0.613 0.605 0.621 0.605 0.629 4,130,389 0.6137 -2.60%
2004-04-06 0 0.770 0.760 0.770 0.750 0.780 32,930,000 24,785,100 0.7527 0.629 0.621 0.629 0.613 0.637 40,300,358 0.6150 1.32%
2004-04-02 0 0.760 0.750 0.760 0.750 0.770 3,775,000 2,856,730 0.7567 0.621 0.613 0.621 0.613 0.629 4,619,916 0.6184 1.33%
2004-04-01 0 0.750 0.750 0.760 0.740 0.780 3,330,000 2,519,700 0.7567 0.613 0.613 0.621 0.605 0.637 4,075,317 0.6183 -3.85%
2004-03-31 0 0.780 0.770 0.780 0.760 0.790 2,415,000 1,877,400 0.7774 0.637 0.629 0.637 0.621 0.646 2,955,523 0.6352 0.00%
2004-03-30 0 0.780 0.780 0.790 0.750 0.790 4,910,222 3,825,014 0.7790 0.637 0.637 0.646 0.613 0.646 6,009,223 0.6365 2.63%
2004-03-29 0 0.760 0.750 0.760 0.730 0.760 5,062,000 3,757,258 0.7422 0.621 0.613 0.621 0.596 0.621 6,194,971 0.6065 1.33%
2004-03-26 0 0.750 0.750 0.760 0.740 0.800 12,149,000 9,218,700 0.7588 0.613 0.613 0.621 0.605 0.654 14,868,176 0.6200 -5.06%
2004-03-25 0 0.790 0.780 0.790 0.770 0.810 3,773,600 2,961,400 0.7848 0.646 0.637 0.646 0.629 0.662 4,618,203 0.6412 -2.47%
2004-03-24 0 0.810 0.800 0.810 0.810 0.820 640,000 518,800 0.8106 0.662 0.654 0.662 0.662 0.670 783,244 0.6624 0.62%
2004-03-23 0 0.820 0.820 0.830 0.800 0.830 3,710,000 3,027,250 0.8160 0.658 0.658 0.666 0.642 0.666 4,624,971 0.6545 2.50%
2004-03-22 0 0.800 0.810 0.820 0.800 0.820 3,380,000 2,741,700 0.8112 0.642 0.650 0.658 0.642 0.658 4,213,586 0.6507 -2.44%
2004-03-19 0 0.820 0.810 0.820 0.820 0.830 3,355,000 2,756,500 0.8216 0.658 0.650 0.658 0.658 0.666 4,182,420 0.6591 0.00%
2004-03-18 0 0.820 0.820 0.830 0.820 0.840 2,410,000 1,999,800 0.8298 0.658 0.658 0.666 0.658 0.674 3,004,361 0.6656 -1.20%
2004-03-17 0 0.830 0.820 0.830 0.830 0.850 4,075,000 3,389,400 0.8318 0.666 0.658 0.666 0.666 0.682 5,079,989 0.6672 -1.19%
2004-03-16 0 0.840 0.830 0.840 0.820 0.840 1,180,000 977,900 0.8287 0.674 0.666 0.674 0.658 0.674 1,471,015 0.6648 1.20%
2004-03-15 0 0.830 0.830 0.840 0.830 0.850 2,000,000 1,681,000 0.8405 0.666 0.666 0.674 0.666 0.682 2,493,246 0.6742 0.00%
2004-03-12 0 0.830 0.830 0.840 0.800 0.830 6,135,000 4,979,450 0.8116 0.666 0.666 0.674 0.642 0.666 7,648,032 0.6511 0.00%
2004-03-11 0 0.830 0.820 0.840 0.820 0.840 3,974,250 3,290,915 0.8281 0.666 0.658 0.674 0.658 0.674 4,954,392 0.6642 1.22%
2004-03-10 0 0.820 0.810 0.840 0.810 0.840 12,620,000 10,417,150 0.8254 0.658 0.650 0.674 0.650 0.674 15,732,383 0.6621 -1.20%
2004-03-09 0 0.830 0.820 0.850 0.830 0.870 4,500,000 3,807,550 0.8461 0.666 0.658 0.682 0.666 0.698 5,609,804 0.6787 -3.49%
2004-03-08 0 0.860 0.850 0.860 0.850 0.870 5,697,222 4,879,422 0.8565 0.690 0.682 0.690 0.682 0.698 7,102,288 0.6870 0.00%
2004-03-05 0 0.860 0.850 0.860 0.830 0.860 10,395,000 8,845,450 0.8509 0.690 0.682 0.690 0.666 0.690 12,958,646 0.6826 3.61%
2004-03-04 0 0.830 0.820 0.840 0.800 0.840 6,045,000 4,968,600 0.8219 0.666 0.658 0.674 0.642 0.674 7,535,836 0.6593 3.75%
2004-03-03 0 0.800 0.790 0.800 0.790 0.840 11,000,000 8,926,500 0.8115 0.642 0.634 0.642 0.634 0.674 13,712,853 0.6510 -3.61%
2004-03-02 0 0.830 0.820 0.830 0.820 0.860 7,685,000 6,454,150 0.8398 0.666 0.658 0.666 0.658 0.690 9,580,298 0.6737 0.00%
2004-03-01 0 0.830 0.830 0.840 0.830 0.860 6,155,000 5,202,050 0.8452 0.666 0.666 0.674 0.666 0.690 7,672,965 0.6780 -3.49%
2004-02-27 0 0.860 0.860 0.870 0.860 0.880 7,181,798 6,267,159 0.8726 0.690 0.690 0.698 0.690 0.706 8,952,995 0.7000 -1.15%
2004-02-26 0 0.870 0.860 0.870 0.860 0.880 3,799,221 3,299,661 0.8685 0.698 0.690 0.698 0.690 0.706 4,736,196 0.6967 1.16%
2004-02-25 0 0.860 0.860 0.870 0.860 0.880 11,145,000 9,662,000 0.8669 0.690 0.690 0.698 0.690 0.706 13,893,614 0.6954 1.18%
2004-02-24 0 0.850 0.850 0.860 0.840 0.880 14,296,111 12,257,389 0.8574 0.682 0.682 0.690 0.674 0.706 17,821,861 0.6878 0.00%
2004-02-23 0 0.850 0.850 0.860 0.810 0.860 21,151,700 17,605,210 0.8323 0.682 0.682 0.690 0.650 0.690 26,368,196 0.6677 3.66%
2004-02-20 0 0.820 0.810 0.820 0.810 0.840 9,828,888 8,098,172 0.8239 0.658 0.650 0.658 0.650 0.674 12,252,918 0.6609 -2.38%
2004-02-19 0 0.840 0.820 0.840 0.810 0.860 20,005,000 16,710,850 0.8353 0.674 0.658 0.674 0.650 0.690 24,938,694 0.6701 1.20%
2004-02-18 0 0.830 0.830 0.840 0.780 0.840 10,376,951 8,349,613 0.8046 0.666 0.666 0.674 0.626 0.674 12,936,146 0.6454 6.41%
2004-02-17 0 0.780 0.780 0.800 0.780 0.820 4,093,367 3,262,475 0.7970 0.626 0.626 0.642 0.626 0.658 5,102,886 0.6393 -2.50%
2004-02-16 0 0.800 0.780 0.800 0.750 0.800 182,763,300 132,342,574 0.7241 0.642 0.626 0.642 0.602 0.642 227,836,937 0.5809 1.27%
2004-02-13 1 - - - - - 0 0 - 0.634 - - - - 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 0.634 0.626 0.634 0.626 0.674 18,693,112 0.6366 -3.66%
2004-02-11 0 0.820 0.820 0.830 0.820 0.850 1,720,000 1,431,800 0.8324 0.658 0.658 0.666 0.658 0.682 2,144,192 0.6678 -3.53%
2004-02-10 0 0.850 0.840 0.850 0.830 0.860 3,105,110 2,617,538 0.8430 0.682 0.674 0.682 0.666 0.690 3,870,902 0.6762 0.00%
2004-02-09 0 0.850 0.840 0.850 0.850 0.880 3,005,000 2,590,850 0.8622 0.682 0.674 0.682 0.682 0.706 3,746,102 0.6916 -1.16%
2004-02-06 0 0.860 0.850 0.870 0.850 0.880 4,935,000 4,253,700 0.8619 0.690 0.682 0.698 0.682 0.706 6,152,085 0.6914 0.00%
2004-02-05 0 0.860 0.860 0.870 0.840 0.900 20,812,333 18,150,560 0.8721 0.690 0.690 0.698 0.674 0.722 25,945,133 0.6996 3.61%
2004-02-04 0 0.830 0.820 0.830 0.800 0.840 7,205,666 5,938,056 0.8241 0.666 0.658 0.666 0.642 0.674 8,982,749 0.6611 2.47%
2004-02-03 0 0.810 0.800 0.810 0.780 0.810 6,706,667 5,348,000 0.7974 0.650 0.642 0.650 0.626 0.650 8,360,685 0.6397 1.25%
2004-02-02 0 0.800 0.800 0.810 0.790 0.830 6,146,000 4,979,290 0.8102 0.642 0.642 0.650 0.634 0.666 7,661,745 0.6499 -1.23%
2004-01-30 0 0.810 0.800 0.810 0.810 0.820 2,615,000 2,131,800 0.8152 0.650 0.642 0.650 0.650 0.658 3,259,919 0.6539 0.00%
2004-01-29 0 0.810 0.810 0.820 0.790 0.820 4,785,000 3,876,500 0.8101 0.650 0.650 0.658 0.634 0.658 5,965,091 0.6499 1.25%
2004-01-28 0 0.800 0.800 0.810 0.790 0.840 11,680,000 9,526,650 0.8156 0.642 0.642 0.650 0.634 0.674 14,560,557 0.6543 -4.76%
2004-01-27 0 0.840 0.830 0.840 0.790 0.840 5,955,000 4,849,867 0.8144 0.674 0.666 0.674 0.634 0.674 7,423,640 0.6533 3.70%
2004-01-26 0 0.810 0.810 0.820 0.770 0.830 16,671,333 13,383,126 0.8028 0.650 0.650 0.658 0.618 0.666 20,782,867 0.6439 2.53%
2004-01-21 0 0.790 0.790 0.800 0.700 0.820 20,050,000 15,424,450 0.7693 0.634 0.634 0.642 0.562 0.658 24,994,792 0.6171 14.49%
2004-01-20 0 0.690 0.690 0.700 0.690 0.730 10,190,264 7,192,416 0.7058 0.553 0.553 0.562 0.553 0.586 12,703,418 0.5662 1.47%
2004-01-19 0 0.680 0.680 0.690 0.670 0.690 11,680,000 7,954,000 0.6810 0.545 0.545 0.553 0.537 0.553 14,560,557 0.5463 4.62%
2004-01-16 0 0.650 0.650 0.660 0.640 0.680 4,011,666 2,607,733 0.6500 0.521 0.521 0.529 0.513 0.545 5,001,035 0.5214 -1.52%
2004-01-15 0 0.660 0.650 0.660 0.660 0.700 17,305,000 11,741,650 0.6785 0.529 0.521 0.529 0.529 0.562 21,572,811 0.5443 0.00%
2004-01-14 0 0.660 0.660 0.670 0.640 0.710 9,631,860 6,491,570 0.6740 0.529 0.529 0.537 0.513 0.570 12,007,298 0.5406 -5.71%
2004-01-13 0 0.700 0.690 0.700 0.690 0.730 5,285,000 3,717,750 0.7035 0.562 0.553 0.562 0.553 0.586 6,588,403 0.5643 -2.78%
2004-01-12 0 0.720 0.720 0.740 0.710 0.750 3,290,000 2,390,700 0.7267 0.578 0.578 0.594 0.570 0.602 4,101,390 0.5829 -4.00%
2004-01-09 0 0.750 0.750 0.770 0.750 0.790 3,780,000 2,909,900 0.7698 0.602 0.602 0.618 0.602 0.634 4,712,235 0.6175 -3.85%
2004-01-08 0 0.780 0.780 0.790 0.780 0.800 4,715,000 3,702,450 0.7852 0.626 0.626 0.634 0.626 0.642 5,877,828 0.6299 -2.50%
2004-01-07 0 0.800 0.790 0.810 0.790 0.800 980,000 783,700 0.7997 0.642 0.634 0.650 0.634 0.642 1,221,691 0.6415 1.27%
2004-01-06 0 0.790 0.790 0.800 0.780 0.810 1,635,000 1,302,800 0.7968 0.634 0.634 0.642 0.626 0.650 2,038,229 0.6392 1.28%
2004-01-05 0 0.780 0.780 0.800 0.780 0.800 3,015,000 2,365,350 0.7845 0.626 0.626 0.642 0.626 0.642 3,758,568 0.6293 -1.27%
2004-01-02 0 0.790 0.780 0.800 0.770 0.800 4,489,466 3,521,555 0.7844 0.634 0.626 0.642 0.618 0.642 5,596,672 0.6292 0.00%
2003-12-31 0 0.790 0.780 0.790 0.790 0.790 205,000 161,950 0.7900 0.634 0.626 0.634 0.634 0.634 255,558 0.6337 1.28%
2003-12-30 0 0.780 0.780 0.800 0.780 0.820 1,274,949 1,026,012 0.8047 0.626 0.626 0.642 0.626 0.658 1,589,381 0.6455 -2.50%
2003-12-29 0 0.800 0.800 0.810 0.790 0.800 950,000 759,800 0.7998 0.642 0.642 0.650 0.634 0.642 1,184,292 0.6416 0.00%
2003-12-24 0 0.800 0.790 0.800 0.790 0.810 1,700,000 1,355,450 0.7973 0.642 0.634 0.642 0.634 0.650 2,119,259 0.6396 3.90%
2003-12-23 0 0.770 0.770 0.780 0.770 0.780 845,000 652,750 0.7725 0.618 0.618 0.626 0.618 0.626 1,053,396 0.6197 -1.28%
2003-12-22 0 0.780 0.790 0.800 0.740 0.790 2,430,000 1,880,850 0.7740 0.626 0.634 0.642 0.594 0.634 3,029,294 0.6209 1.30%
2003-12-19 0 0.770 0.760 0.770 0.750 0.800 2,210,000 1,702,550 0.7704 0.618 0.610 0.618 0.602 0.642 2,755,037 0.6180 -1.28%
2003-12-18 0 0.780 0.770 0.780 0.750 0.790 2,764,003 2,124,782 0.7687 0.626 0.618 0.626 0.602 0.634 3,445,670 0.6167 4.00%
2003-12-17 0 0.750 0.750 0.760 0.740 0.830 16,579,996 12,736,534 0.7682 0.602 0.602 0.610 0.594 0.666 20,669,005 0.6162 -9.64%
2003-12-16 0 0.830 0.820 0.830 0.820 0.840 2,594,444 2,146,472 0.8273 0.666 0.658 0.666 0.658 0.674 3,234,294 0.6637 -1.19%
2003-12-15 0 0.840 0.840 0.850 0.840 0.870 2,303,333 1,958,450 0.8503 0.674 0.674 0.682 0.674 0.698 2,871,388 0.6821 -3.45%
2003-12-12 0 0.870 0.850 0.870 0.840 0.880 3,555,955 3,061,374 0.8609 0.698 0.682 0.698 0.674 0.706 4,432,935 0.6906 3.57%
2003-12-11 0 0.840 0.840 0.850 0.830 0.850 1,157,111 973,469 0.8413 0.674 0.674 0.682 0.666 0.682 1,442,481 0.6749 -1.18%
2003-12-10 0 0.850 0.840 0.850 0.830 0.850 3,815,000 3,198,950 0.8385 0.682 0.674 0.682 0.666 0.682 4,755,867 0.6726 1.19%
2003-12-09 0 0.840 0.840 0.850 0.820 0.860 1,545,000 1,303,600 0.8438 0.674 0.674 0.682 0.658 0.690 1,926,033 0.6768 0.00%
2003-12-08 0 0.840 0.830 0.840 0.820 0.850 2,035,000 1,696,350 0.8336 0.674 0.666 0.674 0.658 0.682 2,536,878 0.6687 1.20%
2003-12-05 0 0.830 0.830 0.840 0.830 0.850 1,412,222 1,183,278 0.8379 0.666 0.666 0.674 0.666 0.682 1,760,508 0.6721 0.00%
2003-12-04 0 0.830 0.830 0.840 0.830 0.850 750,000 626,100 0.8348 0.666 0.666 0.674 0.666 0.682 934,967 0.6696 -1.19%
2003-12-03 0 0.840 0.830 0.850 0.840 0.860 1,548,933 1,310,196 0.8459 0.674 0.666 0.682 0.674 0.690 1,930,936 0.6785 -2.33%
2003-12-02 0 0.860 0.850 0.860 0.860 0.880 3,895,000 3,346,850 0.8593 0.690 0.682 0.690 0.690 0.706 4,855,597 0.6893 0.00%
2003-12-01 0 0.860 0.850 0.860 0.830 0.860 2,077,533 1,762,552 0.8484 0.690 0.682 0.690 0.666 0.690 2,589,900 0.6805 2.38%
2003-11-28 0 0.840 0.820 0.840 0.830 0.840 1,160,000 967,250 0.8338 0.674 0.658 0.674 0.666 0.674 1,446,083 0.6689 1.20%
2003-11-27 0 0.830 0.820 0.840 0.820 0.860 2,807,777 2,357,172 0.8395 0.666 0.658 0.674 0.658 0.690 3,500,239 0.6734 0.00%
2003-11-26 0 0.830 0.820 0.840 0.820 0.850 2,350,000 1,972,050 0.8392 0.666 0.658 0.674 0.658 0.682 2,929,564 0.6732 2.47%
2003-11-25 0 0.810 0.810 0.820 0.800 0.840 5,095,000 4,205,900 0.8255 0.650 0.650 0.658 0.642 0.674 6,351,544 0.6622 1.25%
2003-11-24 0 0.800 0.800 0.810 0.790 0.810 1,870,000 1,502,700 0.8036 0.642 0.642 0.650 0.634 0.650 2,331,185 0.6446 0.00%
2003-11-21 0 0.800 0.800 0.810 0.750 0.820 9,973,000 7,857,700 0.7879 0.642 0.642 0.650 0.602 0.658 12,432,571 0.6320 0.00%
2003-11-20 0 0.800 0.790 0.800 0.800 0.860 8,470,000 7,001,800 0.8267 0.642 0.634 0.642 0.642 0.690 10,558,897 0.6631 -5.88%
2003-11-19 0 0.850 0.840 0.860 0.830 0.860 3,795,000 3,196,550 0.8423 0.682 0.674 0.690 0.666 0.690 4,730,934 0.6757 0.00%
2003-11-18 0 0.850 0.850 0.860 0.840 0.870 5,890,000 5,024,800 0.8531 0.682 0.682 0.690 0.674 0.698 7,342,610 0.6843 -1.16%
2003-11-17 0 0.860 0.860 0.870 0.860 0.880 6,320,000 5,505,600 0.8711 0.690 0.690 0.698 0.690 0.706 7,878,657 0.6988 -2.27%
2003-11-14 0 0.880 0.880 0.890 0.860 0.890 7,317,487 6,409,989 0.8760 0.706 0.706 0.714 0.690 0.714 9,122,148 0.7027 1.15%
2003-11-13 0 0.870 0.870 0.880 0.870 0.890 24,380,000 21,299,600 0.8737 0.698 0.698 0.706 0.698 0.714 30,392,669 0.7008 1.16%
2003-11-12 0 0.860 0.840 0.850 0.850 0.910 27,940,000 24,548,750 0.8786 0.690 0.674 0.682 0.682 0.730 34,830,647 0.7048 0.00%
2003-11-11 0 0.860 0.860 0.870 0.830 0.890 29,285,000 25,520,800 0.8715 0.690 0.690 0.698 0.666 0.714 36,507,355 0.6991 1.18%
2003-11-10 0 0.850 0.850 0.860 0.820 0.880 13,098,333 11,055,778 0.8441 0.682 0.682 0.690 0.658 0.706 16,328,683 0.6771 -4.49%
2003-11-07 0 0.890 0.880 0.890 0.770 0.910 33,466,545 29,042,552 0.8678 0.714 0.706 0.714 0.618 0.730 41,720,165 0.6961 15.58%
2003-11-06 0 0.770 0.770 0.780 0.750 0.780 9,916,777 7,585,934 0.7650 0.618 0.618 0.626 0.602 0.626 12,362,482 0.6136 1.32%
2003-11-05 0 0.760 0.750 0.760 0.750 0.770 4,256,667 3,232,184 0.7593 0.610 0.602 0.610 0.602 0.618 5,306,459 0.6091 0.00%
2003-11-04 0 0.760 0.750 0.760 0.730 0.780 9,207,310 7,021,236 0.7626 0.610 0.602 0.610 0.586 0.626 11,478,045 0.6117 4.11%
2003-11-03 0 0.730 0.730 0.740 0.710 0.740 6,944,368 5,079,845 0.7315 0.586 0.586 0.594 0.570 0.594 8,657,009 0.5868 1.39%
2003-10-31 0 0.720 0.720 0.730 0.670 0.730 9,870,027 7,044,707 0.7137 0.578 0.578 0.586 0.537 0.586 12,304,203 0.5725 4.35%
2003-10-30 0 0.690 0.680 0.690 0.670 0.710 13,209,888 9,024,496 0.6832 0.553 0.545 0.553 0.537 0.570 16,467,750 0.5480 -2.82%
2003-10-29 0 0.710 0.710 0.720 0.700 0.740 5,081,110 3,654,060 0.7191 0.570 0.570 0.578 0.562 0.594 6,334,229 0.5769 -4.05%
2003-10-28 0 0.740 0.730 0.740 0.720 0.740 5,060,000 3,728,250 0.7368 0.594 0.586 0.594 0.578 0.594 6,307,912 0.5910 1.37%
2003-10-27 0 0.730 0.720 0.730 0.690 0.740 7,950,000 5,750,900 0.7234 0.586 0.578 0.586 0.553 0.594 9,910,653 0.5803 4.29%
2003-10-24 0 0.700 0.700 0.710 0.670 0.720 4,885,000 3,417,500 0.6996 0.562 0.562 0.570 0.537 0.578 6,089,753 0.5612 2.94%
2003-10-23 0 0.680 0.680 0.700 0.680 0.750 13,635,000 9,735,450 0.7140 0.545 0.545 0.562 0.545 0.602 16,997,705 0.5728 -2.86%
2003-10-22 0 0.700 0.700 0.710 0.690 0.740 14,763,499 10,490,709 0.7106 0.562 0.562 0.570 0.553 0.594 18,404,518 0.5700 -6.67%
2003-10-21 0 0.750 0.740 0.750 0.720 0.800 7,860,000 5,879,750 0.7481 0.602 0.594 0.602 0.578 0.642 9,798,457 0.6001 -2.60%
2003-10-20 0 0.770 0.770 0.780 0.770 0.820 8,995,000 7,188,700 0.7992 0.618 0.618 0.626 0.618 0.658 11,213,374 0.6411 -4.94%
2003-10-17 0 0.810 0.800 0.810 0.720 0.820 21,857,000 16,952,550 0.7756 0.650 0.642 0.650 0.578 0.658 27,247,439 0.6222 12.50%
2003-10-16 0 0.720 0.710 0.720 0.630 0.730 15,390,000 10,737,800 0.6977 0.578 0.570 0.578 0.505 0.586 19,185,528 0.5597 10.77%
2003-10-15 0 0.650 0.630 0.650 0.630 0.690 6,925,000 4,556,450 0.6580 0.521 0.505 0.521 0.505 0.553 8,632,864 0.5278 -5.80%
2003-10-14 0 0.690 0.680 0.690 0.660 0.720 10,780,000 7,426,300 0.6889 0.553 0.545 0.553 0.529 0.578 13,438,596 0.5526 -1.43%
2003-10-13 0 0.700 0.690 0.700 0.630 0.710 18,435,000 12,311,400 0.6678 0.562 0.553 0.562 0.505 0.570 22,981,495 0.5357 9.38%
2003-10-10 0 0.640 0.630 0.640 0.570 0.650 19,165,000 11,707,850 0.6109 0.513 0.505 0.513 0.457 0.521 23,891,530 0.4900 14.29%
2003-10-09 0 0.560 0.560 0.570 0.560 0.620 16,530,820 9,821,153 0.5941 0.449 0.449 0.457 0.449 0.497 20,607,701 0.4766 -5.08%
2003-10-08 0 0.590 0.580 0.590 0.530 0.600 52,633,411 30,578,695 0.5810 0.473 0.465 0.473 0.425 0.481 65,614,022 0.4660 13.46%
2003-10-07 0 0.520 0.510 0.520 0.500 0.530 7,750,000 4,017,050 0.5183 0.417 0.409 0.417 0.401 0.425 9,661,328 0.4158 6.12%
2003-10-06 0 0.490 0.490 0.495 0.485 0.510 810,000 396,850 0.4899 0.393 0.393 0.397 0.389 0.409 1,009,765 0.3930 0.00%
2003-10-03 0 0.490 0.490 0.495 0.490 0.500 1,010,000 497,000 0.4921 0.393 0.393 0.397 0.393 0.401 1,259,089 0.3947 -2.00%
2003-10-02 0 0.500 0.500 0.510 0.495 0.500 905,000 451,700 0.4991 0.401 0.401 0.409 0.397 0.401 1,128,194 0.4004 0.00%
2003-09-30 0 0.500 0.500 0.510 0.500 0.520 3,910,000 1,970,600 0.5040 0.401 0.401 0.409 0.401 0.417 4,874,296 0.4043 -1.96%
2003-09-29 0 0.510 0.510 0.520 0.500 0.530 5,453,101 2,813,275 0.5159 0.409 0.409 0.417 0.401 0.425 6,797,961 0.4138 2.00%
2003-09-26 0 0.500 0.500 0.510 0.500 0.510 5,370,000 2,689,150 0.5008 0.401 0.401 0.409 0.401 0.409 6,694,366 0.4017 0.00%
2003-09-25 0 0.500 0.500 0.510 0.480 0.520 18,125,000 8,869,700 0.4894 0.401 0.401 0.409 0.385 0.417 22,595,042 0.3926 5.26%
2003-09-24 0 0.475 0.470 0.480 0.460 0.475 3,040,000 1,429,900 0.4704 0.381 0.377 0.385 0.369 0.381 3,789,734 0.3773 3.26%
2003-09-23 0 0.460 0.460 0.465 0.450 0.460 2,461,998 1,121,459 0.4555 0.369 0.369 0.373 0.361 0.369 3,069,183 0.3654 0.00%
2003-09-22 0 0.460 0.460 0.465 0.450 0.470 1,560,000 719,225 0.4610 0.369 0.369 0.373 0.361 0.377 1,944,732 0.3698 0.00%
2003-09-19 0 0.460 0.460 0.470 0.460 0.480 1,755,000 816,275 0.4651 0.369 0.369 0.377 0.369 0.385 2,187,823 0.3731 -4.17%
2003-09-18 0 0.480 0.480 0.485 0.480 0.490 1,895,000 912,200 0.4814 0.385 0.385 0.389 0.385 0.393 2,362,351 0.3861 -4.00%
2003-09-17 0 0.500 0.490 0.510 0.495 0.510 1,530,000 763,650 0.4991 0.401 0.393 0.409 0.397 0.409 1,907,333 0.4004 0.00%
2003-09-16 0 0.500 0.500 0.510 0.495 0.500 1,100,000 548,600 0.4987 0.401 0.401 0.409 0.397 0.401 1,371,285 0.4001 -1.96%
2003-09-15 0 0.510 0.495 0.510 0.500 0.510 1,525,000 765,350 0.5019 0.409 0.397 0.409 0.401 0.409 1,901,100 0.4026 2.00%
2003-09-11 0 0.500 0.495 0.500 0.490 0.500 1,885,000 935,250 0.4962 0.401 0.397 0.401 0.393 0.401 2,349,884 0.3980 4.17%
2003-09-10 0 0.480 0.475 0.480 0.455 0.495 4,890,000 2,374,200 0.4855 0.385 0.381 0.385 0.365 0.397 6,095,987 0.3895 -2.04%
2003-09-09 0 0.500 0.490 0.500 0.495 0.540 7,530,000 3,834,950 0.5093 0.393 0.385 0.393 0.389 0.425 9,578,644 0.4004 -3.85%
2003-09-08 0 0.520 0.520 0.530 0.520 0.540 8,505,000 4,491,100 0.5281 0.409 0.409 0.417 0.409 0.425 10,818,907 0.4151 -3.70%
2003-09-05 0 0.540 0.530 0.540 0.510 0.550 13,588,666 7,229,133 0.5320 0.425 0.417 0.425 0.401 0.432 17,285,657 0.4182 5.88%
2003-09-04 0 0.510 0.500 0.510 0.500 0.530 11,920,000 6,167,400 0.5174 0.401 0.393 0.401 0.393 0.417 15,163,007 0.4067 -1.92%
2003-09-03 0 0.520 0.510 0.520 0.490 0.530 26,825,000 13,547,500 0.5050 0.409 0.401 0.409 0.385 0.417 34,123,125 0.3970 8.33%
2003-09-02 0 0.480 0.475 0.480 0.470 0.485 3,210,000 1,530,750 0.4769 0.377 0.373 0.377 0.369 0.381 4,083,326 0.3749 3.23%
2003-09-01 0 0.465 0.465 0.470 0.465 0.480 1,815,000 849,625 0.4681 0.366 0.366 0.369 0.366 0.377 2,308,797 0.3680 -1.06%
2003-08-29 0 0.470 0.460 0.470 0.450 0.480 6,249,750 2,913,041 0.4661 0.369 0.362 0.369 0.354 0.377 7,950,084 0.3664 -2.08%
2003-08-28 0 0.480 0.480 0.485 0.470 0.485 8,145,000 3,891,700 0.4778 0.377 0.377 0.381 0.369 0.381 10,360,964 0.3756 2.13%
2003-08-27 0 0.470 0.465 0.470 0.455 0.475 4,595,000 2,123,575 0.4621 0.369 0.366 0.369 0.358 0.373 5,845,135 0.3633 2.17%
2003-08-26 0 0.460 0.450 0.460 0.440 0.460 1,450,000 650,300 0.4485 0.362 0.354 0.362 0.346 0.362 1,844,493 0.3526 0.00%
2003-08-25 0 0.460 0.455 0.460 0.455 0.475 3,565,000 1,641,550 0.4605 0.362 0.358 0.362 0.358 0.373 4,534,909 0.3620 -3.16%
2003-08-22 0 0.475 0.475 0.480 0.475 0.485 3,453,500 1,649,425 0.4776 0.373 0.373 0.377 0.373 0.381 4,393,074 0.3755 0.00%
2003-08-21 0 0.475 0.470 0.475 0.465 0.485 11,620,000 5,511,850 0.4743 0.373 0.369 0.373 0.366 0.381 14,781,387 0.3729 3.26%
2003-08-20 0 0.460 0.460 0.465 0.455 0.470 1,260,000 581,150 0.4612 0.362 0.362 0.366 0.358 0.369 1,602,801 0.3626 -2.13%
2003-08-19 0 0.470 0.460 0.470 0.450 0.480 14,365,000 6,675,775 0.4647 0.369 0.362 0.369 0.354 0.377 18,273,204 0.3653 5.62%
2003-08-18 0 0.445 0.445 0.450 0.440 0.460 1,550,000 693,500 0.4474 0.350 0.350 0.354 0.346 0.362 1,971,700 0.3517 -2.20%
2003-08-15 0 0.455 0.455 0.460 0.420 0.480 24,622,130 11,272,978 0.4578 0.358 0.358 0.362 0.330 0.377 31,320,933 0.3599 2.25%
2003-08-14 0 0.445 0.440 0.445 0.390 0.465 20,577,500 8,938,313 0.4344 0.350 0.346 0.350 0.307 0.366 26,175,903 0.3415 17.11%
2003-08-13 0 0.380 0.380 0.390 0.380 0.400 4,040,000 1,583,275 0.3919 0.299 0.299 0.307 0.299 0.314 5,139,140 0.3081 -1.30%
2003-08-12 0 0.385 0.385 0.390 0.375 0.395 3,565,000 1,362,525 0.3822 0.303 0.303 0.307 0.295 0.311 4,534,909 0.3005 1.32%
2003-08-11 0 0.380 0.375 0.380 0.365 0.385 6,475,000 2,440,275 0.3769 0.299 0.295 0.299 0.287 0.303 8,236,616 0.2963 4.11%
2003-08-08 0 0.365 0.365 0.370 0.360 0.400 10,075,000 3,718,300 0.3691 0.287 0.287 0.291 0.283 0.314 12,816,048 0.2901 -5.19%
2003-08-07 0 0.385 0.380 0.390 0.385 0.400 2,445,000 955,375 0.3907 0.303 0.299 0.307 0.303 0.314 3,110,197 0.3072 -3.75%
2003-08-06 0 0.400 0.395 0.400 0.395 0.425 4,975,000 2,036,900 0.4094 0.314 0.311 0.314 0.311 0.334 6,328,520 0.3219 -5.88%
2003-08-05 0 0.425 0.425 0.440 0.425 0.450 2,280,000 989,400 0.4339 0.334 0.334 0.346 0.334 0.354 2,900,307 0.3411 -2.30%
2003-08-04 0 0.435 0.425 0.440 0.420 0.445 1,340,000 573,750 0.4282 0.342 0.334 0.346 0.330 0.350 1,704,566 0.3366 -4.40%
2003-08-01 0 0.455 0.455 0.460 0.455 0.460 2,475,000 1,130,150 0.4566 0.358 0.358 0.362 0.358 0.362 3,148,359 0.3590 0.00%
2003-07-31 0 0.455 0.450 0.455 0.435 0.455 3,527,500 1,577,238 0.4471 0.358 0.354 0.358 0.342 0.358 4,487,207 0.3515 7.06%
2003-07-30 0 0.425 0.420 0.430 0.425 0.435 1,025,000 439,750 0.4290 0.334 0.330 0.338 0.334 0.342 1,303,866 0.3373 -2.30%
2003-07-29 0 0.435 0.435 0.440 0.435 0.450 1,990,000 871,125 0.4378 0.342 0.342 0.346 0.342 0.354 2,531,408 0.3441 0.00%
2003-07-28 0 0.435 0.430 0.435 0.435 0.435 925,000 402,375 0.4350 0.342 0.338 0.342 0.342 0.342 1,176,659 0.3420 0.00%
2003-07-25 0 0.435 0.435 0.440 0.435 0.445 570,000 250,850 0.4401 0.342 0.342 0.346 0.342 0.350 725,077 0.3460 -2.25%
2003-07-24 0 0.445 0.430 0.445 0.430 0.450 2,690,000 1,177,600 0.4378 0.350 0.338 0.350 0.338 0.354 3,421,853 0.3441 5.95%
2003-07-23 0 0.420 0.420 0.425 0.420 0.430 775,500 326,550 0.4211 0.330 0.330 0.334 0.330 0.338 986,486 0.3310 -2.33%
2003-07-22 0 0.430 0.420 0.430 0.425 0.435 2,295,000 977,850 0.4261 0.338 0.330 0.338 0.334 0.342 2,919,388 0.3350 -1.15%
2003-07-21 0 0.435 0.435 0.440 0.435 0.445 1,740,000 767,250 0.4409 0.342 0.342 0.346 0.342 0.350 2,213,392 0.3466 1.16%
2003-07-18 0 0.430 0.430 0.435 0.420 0.435 1,800,000 767,425 0.4263 0.338 0.338 0.342 0.330 0.342 2,289,716 0.3352 -1.15%
2003-07-17 0 0.435 0.425 0.435 0.425 0.445 2,922,500 1,272,275 0.4353 0.342 0.334 0.342 0.334 0.350 3,717,608 0.3422 -2.25%
2003-07-16 0 0.445 0.445 0.450 0.445 0.460 2,425,000 1,089,600 0.4493 0.350 0.350 0.354 0.350 0.362 3,084,756 0.3532 -2.20%
2003-07-15 0 0.455 0.455 0.460 0.425 0.455 18,637,500 8,288,675 0.4447 0.358 0.358 0.362 0.334 0.358 23,708,098 0.3496 8.33%
2003-07-14 0 0.420 0.420 0.425 0.405 0.420 3,380,000 1,404,300 0.4155 0.330 0.330 0.334 0.318 0.330 4,299,577 0.3266 3.70%
2003-07-11 0 0.405 0.400 0.405 0.400 0.410 995,000 401,625 0.4036 0.318 0.314 0.318 0.314 0.322 1,265,704 0.3173 0.00%
2003-07-10 0 0.405 0.405 0.410 0.400 0.410 1,265,000 513,325 0.4058 0.318 0.318 0.322 0.314 0.322 1,609,161 0.3190 0.00%
2003-07-09 0 0.405 0.405 0.410 0.405 0.405 1,085,000 439,425 0.4050 0.318 0.318 0.322 0.318 0.318 1,380,190 0.3184 0.00%
2003-07-08 0 0.405 0.400 0.405 0.405 0.410 455,000 184,800 0.4062 0.318 0.314 0.318 0.318 0.322 578,789 0.3193 -1.22%
2003-07-07 0 0.410 0.405 0.415 0.405 0.415 2,185,000 891,025 0.4078 0.322 0.318 0.326 0.318 0.326 2,779,461 0.3206 0.00%
2003-07-04 0 0.410 0.405 0.410 0.390 0.410 2,975,000 1,187,750 0.3992 0.322 0.318 0.322 0.307 0.322 3,784,391 0.3139 6.49%
2003-07-03 0 0.385 0.385 0.395 0.385 0.410 3,030,000 1,202,650 0.3969 0.303 0.303 0.311 0.303 0.322 3,854,355 0.3120 -3.75%
2003-07-02 0 0.400 0.400 0.405 0.400 0.415 4,615,000 1,879,850 0.4073 0.314 0.314 0.318 0.314 0.326 5,870,577 0.3202 -2.44%
2003-06-30 0 0.410 0.410 0.415 0.400 0.415 3,010,000 1,229,375 0.4084 0.322 0.322 0.326 0.314 0.326 3,828,914 0.3211 1.23%
2003-06-27 0 0.405 0.405 0.410 0.390 0.410 3,674,164 1,475,507 0.4016 0.318 0.318 0.322 0.307 0.322 4,673,773 0.3157 -2.41%
2003-06-26 0 0.415 0.410 0.415 0.380 0.415 12,721,973 5,142,009 0.4042 0.326 0.322 0.326 0.299 0.326 16,183,168 0.3177 9.21%
2003-06-25 0 0.380 0.375 0.380 0.365 0.380 1,464,500 551,070 0.3763 0.299 0.295 0.299 0.287 0.299 1,862,938 0.2958 4.11%
2003-06-24 0 0.365 0.365 0.370 0.360 0.380 875,000 323,150 0.3693 0.287 0.287 0.291 0.283 0.299 1,113,056 0.2903 -3.95%
2003-06-23 0 0.380 0.370 0.380 0.360 0.390 4,842,500 1,834,875 0.3789 0.299 0.291 0.299 0.283 0.307 6,159,971 0.2979 8.57%
2003-06-20 0 0.350 0.350 0.365 0.350 0.360 445,000 160,050 0.3597 0.275 0.275 0.287 0.275 0.283 566,069 0.2827 -4.11%
2003-06-19 0 0.365 0.355 0.365 0.350 0.365 515,000 184,825 0.3589 0.287 0.279 0.287 0.275 0.287 655,113 0.2821 4.29%
2003-06-18 0 0.350 0.345 0.350 0.335 0.355 1,275,000 444,325 0.3485 0.275 0.271 0.275 0.263 0.279 1,621,882 0.2740 -2.78%
2003-06-17 0 0.360 0.360 0.370 0.355 0.380 565,000 203,550 0.3603 0.283 0.283 0.291 0.279 0.299 718,716 0.2832 0.00%
2003-06-16 0 0.360 0.360 0.375 0.355 0.375 470,000 173,100 0.3683 0.283 0.283 0.295 0.279 0.295 597,870 0.2895 -4.00%
2003-06-13 0 0.375 0.370 0.375 0.375 0.395 6,841,750 2,622,238 0.3833 0.295 0.291 0.295 0.295 0.311 8,703,146 0.3013 4.17%
2003-06-12 0 0.360 0.360 0.365 0.330 0.365 2,820,000 980,425 0.3477 0.283 0.283 0.287 0.259 0.287 3,587,221 0.2733 10.77%
2003-06-11 0 0.325 0.320 0.325 0.315 0.330 825,000 266,000 0.3224 0.255 0.252 0.255 0.248 0.259 1,049,453 0.2535 0.00%
2003-06-10 0 0.325 0.320 0.330 0.320 0.330 525,000 169,500 0.3229 0.255 0.252 0.259 0.252 0.259 667,834 0.2538 0.00%
2003-06-09 0 0.325 0.325 0.330 0.325 0.325 100,000 32,500 0.3250 0.255 0.255 0.259 0.255 0.255 127,206 0.2555 -2.99%
2003-06-06 0 0.335 0.320 0.335 0.320 0.335 380,000 124,950 0.3288 0.263 0.252 0.263 0.252 0.263 483,384 0.2585 4.69%
2003-06-05 0 0.320 0.320 0.335 0.320 0.340 1,190,000 396,950 0.3336 0.252 0.252 0.263 0.252 0.267 1,513,757 0.2622 -3.03%
2003-06-03 0 0.330 0.330 0.335 0.330 0.335 885,000 295,225 0.3336 0.259 0.259 0.263 0.259 0.263 1,125,777 0.2622 -1.49%
2003-06-02 0 0.335 0.330 0.335 0.330 0.335 1,167,500 388,913 0.3331 0.263 0.259 0.263 0.259 0.263 1,485,135 0.2619 0.00%
2003-05-30 0 0.335 0.330 0.335 0.330 0.335 295,000 98,175 0.3328 0.263 0.259 0.263 0.259 0.263 375,259 0.2616 1.52%
2003-05-29 0 0.330 0.330 0.335 0.330 0.340 855,000 284,700 0.3330 0.259 0.259 0.263 0.259 0.267 1,087,615 0.2618 -1.49%
2003-05-28 0 0.335 0.330 0.335 0.330 0.335 1,070,000 355,400 0.3321 0.263 0.259 0.263 0.259 0.263 1,361,109 0.2611 0.00%
2003-05-27 0 0.335 0.335 0.340 0.330 0.335 1,242,500 413,825 0.3331 0.263 0.263 0.267 0.259 0.263 1,580,540 0.2618 0.00%
2003-05-26 0 0.335 0.330 0.340 0.330 0.345 1,350,000 452,775 0.3354 0.263 0.259 0.267 0.259 0.271 1,717,287 0.2637 -1.47%
2003-05-23 0 0.340 0.335 0.340 0.335 0.340 250,000 84,650 0.3386 0.267 0.263 0.267 0.263 0.267 318,016 0.2662 0.00%
2003-05-22 0 0.340 0.340 0.355 0.335 0.355 1,863,499 649,730 0.3487 0.267 0.267 0.279 0.263 0.279 2,370,491 0.2741 1.49%
2003-05-21 0 0.335 0.335 0.340 0.335 0.350 1,453,333 496,542 0.3417 0.263 0.263 0.267 0.263 0.275 1,848,733 0.2686 -2.90%
2003-05-20 0 0.345 0.345 0.350 0.310 0.350 3,080,500 983,630 0.3193 0.271 0.271 0.275 0.244 0.275 3,918,594 0.2510 7.81%
2003-05-19 0 0.320 0.310 0.320 0.310 0.325 958,250 300,993 0.3141 0.252 0.244 0.252 0.244 0.255 1,218,956 0.2469 0.00%
2003-05-16 0 0.320 0.330 0.335 0.315 0.345 3,891,750 1,317,568 0.3386 0.252 0.259 0.263 0.248 0.271 4,950,556 0.2661 -5.88%
2003-05-15 0 0.340 0.335 0.345 0.335 0.345 1,335,000 456,250 0.3418 0.267 0.263 0.271 0.263 0.271 1,698,206 0.2687 1.49%
2003-05-14 0 0.335 0.330 0.335 0.335 0.355 7,265,000 2,516,450 0.3464 0.263 0.259 0.263 0.263 0.279 9,241,547 0.2723 -2.90%
2003-05-13 0 0.345 0.345 0.350 0.335 0.360 9,355,000 3,225,050 0.3447 0.271 0.271 0.275 0.263 0.283 11,900,162 0.2710 0.00%
2003-05-12 0 0.345 0.340 0.345 0.340 0.385 1,885,000 660,850 0.3506 0.271 0.267 0.271 0.267 0.303 2,397,841 0.2756 2.99%
2003-05-09 0 0.335 0.335 0.360 0.335 0.370 4,050,000 1,403,800 0.3466 0.263 0.263 0.283 0.263 0.291 5,151,860 0.2725 -4.29%
2003-05-07 0 0.350 0.350 0.360 0.350 0.375 5,700,000 2,046,725 0.3591 0.275 0.275 0.283 0.275 0.295 7,250,767 0.2823 -5.41%
2003-05-06 0 0.370 0.370 0.375 0.360 0.390 4,270,000 1,611,850 0.3775 0.291 0.291 0.295 0.283 0.307 5,431,715 0.2967 4.23%
2003-05-05 0 0.355 0.335 0.360 0.340 0.375 2,700,000 973,500 0.3606 0.279 0.263 0.283 0.267 0.295 3,434,574 0.2834 5.97%
2003-05-02 0 0.335 0.325 0.335 0.315 0.335 1,190,000 385,775 0.3242 0.263 0.255 0.263 0.248 0.263 1,513,757 0.2548 6.35%
2003-04-30 0 0.315 0.310 0.320 0.295 0.315 1,410,000 432,775 0.3069 0.248 0.244 0.252 0.232 0.248 1,793,611 0.2413 8.62%
2003-04-29 0 0.290 0.285 0.295 0.285 0.290 1,100,000 316,750 0.2880 0.228 0.224 0.232 0.224 0.228 1,399,271 0.2264 0.00%
2003-04-28 0 0.290 0.285 0.295 0.285 0.290 1,015,000 292,250 0.2879 0.228 0.224 0.232 0.224 0.228 1,291,145 0.2263 1.75%
2003-04-25 0 0.285 0.285 0.290 0.280 0.295 530,000 150,475 0.2839 0.224 0.224 0.228 0.220 0.232 674,194 0.2232 1.79%
2003-04-24 0 0.280 0.280 0.295 0.280 0.295 1,600,000 459,825 0.2874 0.220 0.220 0.232 0.220 0.232 2,035,303 0.2259 0.00%
2003-04-23 0 0.280 0.280 0.290 0.280 0.300 2,273,000 659,980 0.2904 0.220 0.220 0.228 0.220 0.236 2,891,402 0.2283 1.82%
2003-04-22 0 0.275 0.270 0.275 0.270 0.275 70,500 19,150 0.2716 0.216 0.212 0.216 0.212 0.216 89,681 0.2135 1.85%
2003-04-17 0 0.270 0.270 0.285 0.265 0.275 710,000 192,050 0.2705 0.212 0.212 0.224 0.208 0.216 903,166 0.2126 0.00%
2003-04-16 0 0.270 0.265 0.270 0.270 0.275 1,620,000 441,275 0.2724 0.212 0.208 0.212 0.212 0.216 2,060,744 0.2141 0.00%
2003-04-15 0 0.270 0.265 0.270 0.265 0.275 475,000 127,800 0.2691 0.212 0.208 0.212 0.208 0.216 604,231 0.2115 0.00%
2003-04-14 0 0.270 0.270 0.275 0.270 0.275 440,000 120,200 0.2732 0.212 0.212 0.216 0.212 0.216 559,708 0.2148 0.00%
2003-04-11 0 0.270 0.265 0.270 0.270 0.275 205,000 55,375 0.2701 0.212 0.208 0.212 0.212 0.216 260,773 0.2123 3.85%
2003-04-10 0 0.260 0.260 0.270 0.260 0.260 910,000 236,600 0.2600 0.204 0.204 0.212 0.204 0.204 1,157,579 0.2044 0.00%
2003-04-09 0 0.260 0.250 0.260 0.250 0.260 595,000 149,250 0.2508 0.204 0.197 0.204 0.197 0.204 756,878 0.1972 0.00%
2003-04-08 0 0.260 0.250 0.260 0.265 0.265 260,000 68,900 0.2650 0.204 0.197 0.204 0.208 0.208 330,737 0.2083 5.69%
2003-04-07 0 0.246 0.246 0.250 0.246 0.275 1,540,000 387,235 0.2515 0.193 0.193 0.197 0.193 0.216 1,958,979 0.1977 -5.38%
2003-04-04 0 0.260 0.255 0.260 0.260 0.275 85,000 22,200 0.2612 0.204 0.200 0.204 0.204 0.216 108,125 0.2053 0.00%
2003-04-03 0 0.260 0.260 0.265 0.255 0.275 665,000 171,350 0.2577 0.204 0.204 0.208 0.200 0.216 845,923 0.2026 -0.00%
2003-04-02 0 0.270 0.265 0.270 0.270 0.280 280,000 77,100 0.2754 0.204 0.201 0.204 0.204 0.212 369,877 0.2084 -1.82%
2003-04-01 0 0.275 0.275 0.280 0.270 0.280 915,000 250,025 0.2733 0.208 0.208 0.212 0.204 0.212 1,208,706 0.2069 1.85%
2003-03-31 0 0.270 0.270 0.275 0.265 0.275 1,145,000 308,925 0.2698 0.204 0.204 0.208 0.201 0.208 1,512,533 0.2042 0.00%
2003-03-28 0 0.270 0.270 0.275 0.270 0.280 1,255,000 342,375 0.2728 0.204 0.204 0.208 0.204 0.212 1,657,842 0.2065 0.00%
2003-03-27 0 0.270 0.265 0.270 0.265 0.280 665,000 178,950 0.2691 0.204 0.201 0.204 0.201 0.212 878,458 0.2037 1.89%
2003-03-26 0 0.265 0.265 0.270 0.260 0.275 1,040,000 278,275 0.2676 0.201 0.201 0.204 0.197 0.208 1,373,829 0.2026 -1.85%
2003-03-25 0 0.270 0.260 0.270 0.245 0.270 1,310,000 332,235 0.2536 0.204 0.197 0.204 0.185 0.204 1,730,497 0.1920 9.31%
2003-03-24 0 0.247 0.260 0.265 0.245 0.270 875,000 219,000 0.2503 0.187 0.197 0.201 0.185 0.204 1,155,866 0.1895 0.00%
2003-03-21 0 0.247 0.247 0.248 0.241 0.245 680,000 163,990 0.2412 0.187 0.187 0.188 0.182 0.185 898,273 0.1826 2.07%
2003-03-20 0 0.242 0.241 0.250 0.242 0.250 320,000 78,200 0.2444 0.183 0.182 0.189 0.183 0.189 422,717 0.1850 -2.81%
2003-03-19 0 0.249 0.249 0.250 0.243 0.246 930,000 227,320 0.2444 0.188 0.188 0.189 0.184 0.186 1,228,521 0.1850 -0.40%
2003-03-18 0 0.250 0.247 0.250 0.248 0.250 220,000 54,800 0.2491 0.189 0.187 0.189 0.188 0.189 290,618 0.1886 1.21%
2003-03-17 0 0.247 0.241 0.247 0.241 0.249 515,000 125,095 0.2429 0.187 0.182 0.187 0.182 0.188 680,310 0.1839 0.82%
2003-03-14 0 0.245 0.241 0.245 0.245 0.245 415,000 101,675 0.2450 0.185 0.182 0.185 0.185 0.185 548,211 0.1855 0.00%
2003-03-13 0 0.245 0.245 0.248 - - 0 0 - 0.185 0.185 0.188 - - 0 - 0.00%
2003-03-12 0 0.245 0.245 0.250 0.245 0.245 558,333 136,758 0.2449 0.185 0.185 0.189 0.185 0.185 737,552 0.1854 0.82%
2003-03-11 0 0.243 0.241 0.245 0.243 0.243 350,000 85,250 0.2436 0.184 0.182 0.185 0.184 0.184 462,346 0.1844 0.83%
2003-03-10 0 0.241 0.241 0.242 0.240 0.250 360,000 86,590 0.2405 0.182 0.182 0.183 0.182 0.189 475,556 0.1821 0.42%
2003-03-07 0 0.240 0.233 0.240 0.230 0.240 315,000 73,885 0.2346 0.182 0.176 0.182 0.174 0.182 416,112 0.1776 0.00%
2003-03-06 0 0.240 0.238 0.240 0.240 0.243 1,155,000 277,550 0.2403 0.182 0.180 0.182 0.182 0.184 1,525,743 0.1819 3.00%
2003-03-05 0 0.233 0.233 0.239 0.233 0.240 820,000 194,530 0.2372 0.176 0.176 0.181 0.176 0.182 1,083,212 0.1796 -4.90%
2003-03-04 0 0.245 0.243 0.248 0.242 0.255 1,815,000 447,255 0.2464 0.185 0.184 0.188 0.183 0.193 2,397,597 0.1865 -2.00%
2003-03-03 0 0.250 0.250 0.255 0.240 0.260 2,984,600 740,416 0.2481 0.189 0.189 0.193 0.182 0.197 3,942,626 0.1878 4.17%
2003-02-28 0 0.240 0.231 0.245 0.212 0.242 2,193,833 498,263 0.2271 0.182 0.175 0.185 0.160 0.183 2,898,031 0.1719 14.29%
2003-02-27 0 0.210 0.210 0.212 0.204 0.210 625,000 129,420 0.2071 0.159 0.159 0.160 0.154 0.159 825,619 0.1568 2.94%
2003-02-26 0 0.204 0.200 0.204 0.200 0.204 150,000 30,020 0.2001 0.154 0.151 0.154 0.151 0.154 198,148 0.1515 2.00%
2003-02-25 0 0.200 0.200 0.205 0.200 0.205 225,000 45,100 0.2004 0.151 0.151 0.155 0.151 0.155 297,223 0.1517 1.01%
2003-02-24 0 0.198 0.198 0.205 0.198 0.200 670,000 133,160 0.1987 0.150 0.150 0.155 0.150 0.151 885,063 0.1505 -3.41%
2003-02-21 0 0.205 0.198 0.205 0.198 0.205 645,000 128,425 0.1991 0.155 0.150 0.155 0.150 0.155 852,038 0.1507 3.54%
2003-02-20 0 0.198 0.195 0.204 0.196 0.198 1,160,000 228,160 0.1967 0.150 0.148 0.154 0.148 0.150 1,532,348 0.1489 1.02%
2003-02-19 0 0.196 0.190 0.209 0.196 0.205 690,000 137,240 0.1989 0.148 0.144 0.158 0.148 0.155 911,483 0.1506 -3.92%
2003-02-18 0 0.204 0.200 0.205 0.192 0.205 780,000 156,535 0.2007 0.154 0.151 0.155 0.145 0.155 1,030,372 0.1519 -0.49%
2003-02-17 0 0.205 0.200 0.206 0.200 0.209 540,000 109,465 0.2027 0.155 0.151 0.156 0.151 0.158 713,335 0.1535 5.67%
2003-02-14 0 0.194 0.194 0.195 0.188 0.190 440,000 83,305 0.1893 0.147 0.147 0.148 0.142 0.144 581,236 0.1433 2.11%
2003-02-13 0 0.190 0.190 0.195 0.190 0.201 475,000 90,375 0.1903 0.144 0.144 0.148 0.144 0.152 627,470 0.1440 -3.55%
2003-02-12 0 0.197 0.185 0.197 0.185 0.212 585,000 111,065 0.1899 0.149 0.140 0.149 0.140 0.160 772,779 0.1437 3.68%
2003-02-11 0 0.190 0.189 0.190 0.188 0.190 1,305,000 247,590 0.1897 0.144 0.143 0.144 0.142 0.144 1,723,892 0.1436 0.00%
2003-02-10 0 0.190 0.188 0.190 0.181 0.190 2,590,000 484,200 0.1869 0.144 0.142 0.144 0.137 0.144 3,421,364 0.1415 1.06%
2003-02-07 0 0.188 0.187 0.188 0.186 0.201 1,415,000 272,780 0.1928 0.142 0.142 0.142 0.141 0.152 1,869,201 0.1459 -6.00%
2003-02-06 0 0.200 0.199 0.200 0.198 0.211 1,610,000 323,985 0.2012 0.151 0.151 0.151 0.150 0.160 2,126,794 0.1523 -5.21%
2003-02-05 0 0.211 0.210 0.214 0.211 0.220 440,000 93,970 0.2136 0.160 0.159 0.162 0.160 0.167 581,236 0.1617 -4.52%
2003-02-04 0 0.221 0.213 0.225 0.217 0.228 815,000 181,495 0.2227 0.167 0.161 0.170 0.164 0.173 1,076,607 0.1686 -3.07%
2003-01-30 0 0.228 0.227 0.236 0.228 0.236 640,000 146,950 0.2296 0.173 0.172 0.179 0.173 0.179 845,434 0.1738 -5.00%
2003-01-29 0 0.240 0.236 0.250 0.238 0.246 45,000 10,830 0.2407 0.182 0.179 0.189 0.180 0.186 59,445 0.1822 -4.00%
2003-01-28 0 0.250 0.248 0.250 0.250 0.250 20,000 5,000 0.2500 0.189 0.188 0.189 0.189 0.189 26,420 0.1893 0.81%
2003-01-27 0 0.248 0.245 0.250 - - 0 0 - 0.188 0.185 0.189 - - 0 - 0.00%
2003-01-24 0 0.248 0.245 0.249 0.245 0.248 505,000 124,825 0.2472 0.188 0.185 0.188 0.185 0.188 667,100 0.1871 -0.80%
2003-01-23 0 0.250 0.248 0.250 0.248 0.250 130,000 32,460 0.2497 0.189 0.188 0.189 0.188 0.189 171,729 0.1890 0.81%
2003-01-22 0 0.248 0.248 0.250 0.248 0.250 25,000 6,240 0.2496 0.188 0.188 0.189 0.188 0.189 33,025 0.1889 -0.80%
2003-01-21 0 0.250 0.245 0.250 0.250 0.250 104,000 25,960 0.2496 0.189 0.185 0.189 0.189 0.189 137,383 0.1890 4.17%
2003-01-20 0 0.240 0.240 0.260 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
2003-01-17 0 0.240 0.240 0.260 0.240 0.240 360,000 86,400 0.2400 0.182 0.182 0.197 0.182 0.182 475,556 0.1817 0.00%
2003-01-16 0 0.240 0.240 0.260 0.240 0.242 695,000 168,715 0.2428 0.182 0.182 0.197 0.182 0.183 918,088 0.1838 -2.04%
2003-01-15 0 0.245 0.245 0.255 0.245 0.255 45,000 11,300 0.2511 0.185 0.185 0.193 0.185 0.193 59,445 0.1901 -5.77%
2003-01-14 0 0.260 0.245 0.260 0.250 0.260 290,000 74,775 0.2578 0.197 0.185 0.197 0.189 0.197 383,087 0.1952 4.00%
2003-01-13 0 0.250 0.241 0.250 0.250 0.250 230,000 57,500 0.2500 0.189 0.182 0.189 0.189 0.189 303,828 0.1893 4.17%
2003-01-10 0 0.240 0.240 0.241 0.231 0.241 375,000 89,395 0.2384 0.182 0.182 0.182 0.175 0.182 495,371 0.1805 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 0.172 0.186 0.173 0.189 2,245,683 0.1849 -8.80%
2003-01-08 0 0.250 0.250 0.270 0.245 0.255 1,790,000 443,060 0.2475 0.189 0.189 0.204 0.185 0.193 2,364,572 0.1874 -1.96%
2003-01-07 0 0.255 0.255 0.260 0.250 0.275 1,850,000 476,400 0.2575 0.193 0.193 0.197 0.189 0.208 2,443,831 0.1949 -5.56%
2003-01-06 0 0.270 0.270 0.275 0.260 0.275 1,190,000 319,050 0.2681 0.204 0.204 0.208 0.197 0.208 1,571,978 0.2030 -1.82%
2003-01-03 0 0.275 0.265 0.275 0.270 0.275 917,333 247,658 0.2700 0.208 0.201 0.208 0.204 0.208 1,211,788 0.2044 0.00%
2003-01-02 0 0.275 0.270 0.280 0.270 0.275 480,000 130,650 0.2722 0.208 0.204 0.212 0.204 0.208 634,075 0.2060 0.00%
2002-12-31 0 0.275 0.270 0.280 0.265 0.280 1,050,000 285,800 0.2722 0.208 0.204 0.212 0.201 0.212 1,387,039 0.2061 5.77%
2002-12-30 0 0.260 0.260 0.265 0.260 0.270 1,335,000 353,350 0.2647 0.197 0.197 0.201 0.197 0.204 1,763,521 0.2004 0.00%
2002-12-27 0 0.260 0.250 0.260 0.250 0.265 960,000 251,100 0.2616 0.197 0.189 0.197 0.189 0.201 1,268,150 0.1980 6.12%
2002-12-24 0 0.245 0.242 0.245 0.245 0.245 355,000 86,975 0.2450 0.185 0.183 0.185 0.185 0.185 468,951 0.1855 0.00%
2002-12-23 0 0.245 0.245 0.255 0.245 0.245 15,000 3,675 0.2450 0.185 0.185 0.193 0.185 0.185 19,815 0.1855 -0.41%
2002-12-20 0 0.246 0.246 0.255 0.245 0.246 263,333 64,698 0.2457 0.186 0.186 0.193 0.185 0.186 347,860 0.1860 0.00%
2002-12-19 0 0.246 0.245 0.250 0.246 0.246 650,000 159,900 0.2460 0.186 0.185 0.189 0.186 0.186 858,643 0.1862 0.41%
2002-12-18 0 0.245 0.245 0.250 0.245 0.270 1,245,000 318,055 0.2555 0.185 0.185 0.189 0.185 0.204 1,644,632 0.1934 0.00%
2002-12-17 0 0.245 0.235 0.245 0.245 0.245 120,000 29,400 0.2450 0.185 0.178 0.185 0.185 0.185 158,519 0.1855 0.41%
2002-12-16 0 0.244 0.230 0.244 0.225 0.247 665,000 154,790 0.2328 0.185 0.174 0.185 0.170 0.187 878,458 0.1762 -1.21%
2002-12-13 0 0.247 0.247 0.248 - - 0 0 - 0.187 0.187 0.188 - - 0 - 0.82%
2002-12-12 0 0.245 0.240 0.250 0.239 0.245 275,000 66,490 0.2418 0.185 0.182 0.189 0.181 0.185 363,272 0.1830 0.00%
2002-12-11 0 0.245 0.238 0.245 0.245 0.249 430,000 106,070 0.2467 0.185 0.180 0.185 0.185 0.188 568,026 0.1867 -2.00%
2002-12-10 0 0.250 0.248 0.250 0.250 0.250 455,000 113,750 0.2500 0.189 0.188 0.189 0.189 0.189 601,050 0.1893 0.00%
2002-12-09 0 0.250 0.249 0.250 0.250 0.260 590,000 148,000 0.2508 0.189 0.188 0.189 0.189 0.197 779,384 0.1899 0.00%
2002-12-06 0 0.250 0.250 0.255 0.245 0.250 175,000 43,500 0.2486 0.189 0.189 0.193 0.185 0.189 231,173 0.1882 2.04%
2002-12-05 0 0.245 0.245 0.255 0.245 0.245 130,000 31,850 0.2450 0.185 0.185 0.193 0.185 0.185 171,729 0.1855 -2.00%
2002-12-04 0 0.250 0.242 0.295 0.240 0.250 1,005,666 246,127 0.2447 0.189 0.183 0.223 0.182 0.189 1,328,475 0.1853 5.04%
2002-12-03 0 0.238 0.235 0.238 - - 0 0 - 0.180 0.178 0.180 - - 0 - 0.00%
2002-12-02 0 0.238 0.228 0.238 0.228 0.240 125,000 29,115 0.2329 0.180 0.173 0.180 0.173 0.182 165,124 0.1763 3.48%
2002-11-29 0 0.230 0.230 0.250 0.215 0.225 20,000 4,350 0.2175 0.174 0.174 0.189 0.163 0.170 26,420 0.1646 6.98%
2002-11-28 0 0.215 0.215 0.223 0.215 0.215 10,000 2,150 0.2150 0.163 0.163 0.169 0.163 0.163 13,210 0.1628 0.94%
2002-11-27 0 0.213 0.213 0.225 0.213 0.222 700,000 150,445 0.2149 0.161 0.161 0.170 0.161 0.168 924,693 0.1627 -4.05%
2002-11-26 0 0.222 0.222 0.242 0.222 0.230 770,000 172,370 0.2239 0.168 0.168 0.183 0.168 0.174 1,017,162 0.1695 -3.48%
2002-11-25 0 0.230 0.238 0.243 0.222 0.243 680,000 158,130 0.2325 0.174 0.180 0.184 0.168 0.184 898,273 0.1760 -8.00%
2002-11-22 0 0.250 - 0.250 0.250 0.250 5,000 1,250 0.2500 0.189 - 0.189 0.189 0.189 6,605 0.1893 0.00%
2002-11-21 0 0.250 - 0.250 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2002-11-20 0 0.250 - 0.250 0.250 0.250 90,000 22,500 0.2500 0.189 - 0.189 0.189 0.189 118,889 0.1893 0.00%
2002-11-19 0 0.250 - 0.250 0.249 0.250 165,000 41,235 0.2499 0.189 - 0.189 0.188 0.189 217,963 0.1892 4.17%
2002-11-18 0 0.240 0.240 0.250 0.240 0.247 675,000 164,800 0.2441 0.182 0.182 0.189 0.182 0.187 891,668 0.1848 -2.83%
2002-11-15 0 0.247 0.240 0.247 - - 0 0 - 0.187 0.182 0.187 - - 0 - 0.00%
2002-11-14 0 0.247 0.245 0.247 0.242 0.247 105,000 25,910 0.2468 0.187 0.185 0.187 0.183 0.187 138,704 0.1868 2.07%
2002-11-13 0 0.242 0.240 0.245 0.242 0.250 355,000 88,065 0.2481 0.183 0.182 0.185 0.183 0.189 468,951 0.1878 -3.20%
2002-11-12 0 0.250 0.245 0.250 0.250 0.250 100,000 25,000 0.2500 0.189 0.185 0.189 0.189 0.189 132,099 0.1893 0.40%
2002-11-11 0 0.249 0.249 0.270 - - 50,000 12,000 0.2400 0.188 0.188 0.204 - - 66,049 0.1817 3.32%
2002-11-08 0 0.241 0.241 0.265 0.241 0.250 630,000 153,625 0.2438 0.182 0.182 0.201 0.182 0.189 832,224 0.1846 -7.31%
2002-11-07 0 0.260 0.260 0.270 0.260 0.270 270,000 71,600 0.2652 0.197 0.197 0.204 0.197 0.204 356,667 0.2007 -7.14%
2002-11-06 0 0.280 0.270 0.280 0.270 0.280 115,000 31,475 0.2737 0.212 0.204 0.212 0.204 0.212 151,914 0.2072 1.82%
2002-11-05 0 0.275 0.270 0.275 0.270 0.275 110,000 30,150 0.2741 0.208 0.204 0.208 0.204 0.208 145,309 0.2075 3.77%
2002-11-04 0 0.265 0.265 0.275 - - 0 0 - 0.201 0.201 0.208 - - 0 - 0.00%
2002-11-01 0 0.265 0.255 0.270 0.255 0.265 1,730,000 441,900 0.2554 0.201 0.193 0.204 0.193 0.201 2,285,312 0.1934 3.92%
2002-10-31 0 0.255 0.250 0.260 0.250 0.255 760,000 193,500 0.2546 0.193 0.189 0.197 0.189 0.193 1,003,952 0.1927 2.82%
2002-10-30 0 0.248 0.248 0.255 0.246 0.246 170,000 41,820 0.2460 0.188 0.188 0.193 0.186 0.186 224,568 0.1862 1.22%
2002-10-29 0 0.245 0.245 0.260 0.245 0.245 445,000 109,025 0.2450 0.185 0.185 0.197 0.185 0.185 587,840 0.1855 -1.61%
2002-10-28 0 0.249 0.249 0.260 0.245 0.260 510,666 128,710 0.2520 0.188 0.188 0.197 0.185 0.197 674,585 0.1908 -0.40%
2002-10-25 0 0.250 0.250 0.260 0.250 0.250 105,000 26,250 0.2500 0.189 0.189 0.197 0.189 0.189 138,704 0.1893 0.00%
2002-10-24 0 0.250 0.245 0.260 0.246 0.250 255,000 63,090 0.2474 0.189 0.185 0.197 0.186 0.189 336,852 0.1873 0.81%
2002-10-23 0 0.248 0.248 0.265 0.248 0.250 160,000 39,860 0.2491 0.188 0.188 0.201 0.188 0.189 211,358 0.1886 -0.80%
2002-10-22 0 0.250 0.247 0.250 0.250 0.285 255,000 67,300 0.2639 0.189 0.187 0.189 0.189 0.216 336,852 0.1998 -10.71%
2002-10-21 0 0.280 - 0.285 - - 0 0 - 0.212 - 0.216 - - 0 - 0.00%
2002-10-18 0 0.280 - 0.280 0.300 0.300 20,000 6,000 0.3000 0.212 - 0.212 0.227 0.227 26,420 0.2271 -3.45%
2002-10-17 0 0.290 0.290 0.300 0.232 0.240 210,000 50,320 0.2396 0.220 0.220 0.227 0.176 0.182 277,408 0.1814 20.83%
2002-10-16 0 0.240 0.240 0.300 0.240 0.242 210,000 50,600 0.2410 0.182 0.182 0.227 0.182 0.183 277,408 0.1824 4.35%
2002-10-15 0 0.230 0.228 0.300 0.230 0.230 50,000 11,500 0.2300 0.174 0.173 0.227 0.174 0.174 66,049 0.1741 4.55%
2002-10-11 0 0.220 0.220 0.300 - - 0 0 - 0.167 0.167 0.227 - - 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 0.163 0.167 0.167 0.167 13,210 0.1665 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 0.173 0.167 0.174 574,631 0.1683 -4.35%
2002-10-08 0 0.230 0.225 0.250 0.221 0.230 120,666 27,560 0.2284 0.174 0.170 0.189 0.167 0.174 159,399 0.1729 -4.17%
2002-10-07 0 0.240 0.210 0.250 - - 1,000,000 240,000 0.2400 0.182 0.159 0.189 - - 1,320,990 0.1817 0.00%
2002-10-04 0 0.240 0.240 0.250 0.240 0.244 1,441,667 346,023 0.2400 0.182 0.182 0.189 0.182 0.185 1,904,427 0.1817 -2.04%
2002-10-03 0 0.245 0.245 0.250 0.245 0.250 255,000 62,975 0.2470 0.185 0.185 0.189 0.185 0.189 336,852 0.1870 0.00%
2002-10-02 0 0.245 - 0.250 0.245 0.280 340,000 84,800 0.2494 0.185 - 0.189 0.185 0.212 449,137 0.1888 -27.94%
2002-09-30 0 0.340 0.248 0.340 0.240 0.340 130,000 32,500 0.2500 0.257 0.188 0.257 0.182 0.257 171,729 0.1893 28.30%
2002-09-27 0 0.265 0.265 0.270 0.265 0.265 5,000 1,325 0.2650 0.201 0.201 0.204 0.201 0.201 6,605 0.2006 0.00%
2002-09-26 0 0.265 0.250 0.265 0.255 0.265 155,000 40,350 0.2603 0.201 0.189 0.201 0.193 0.201 204,753 0.1971 3.92%
2002-09-25 0 0.255 0.255 0.260 0.245 0.270 590,000 151,550 0.2569 0.193 0.193 0.197 0.185 0.204 779,384 0.1944 -5.56%
2002-09-24 0 0.270 0.260 0.270 0.265 0.285 1,740,000 474,150 0.2725 0.204 0.197 0.204 0.201 0.216 2,298,522 0.2063 -3.57%
2002-09-23 0 0.280 0.280 0.285 0.270 0.285 200,000 54,900 0.2745 0.212 0.212 0.216 0.204 0.216 264,198 0.2078 3.70%
2002-09-20 0 0.270 0.270 0.280 0.265 0.270 560,000 149,950 0.2678 0.204 0.204 0.212 0.201 0.204 739,754 0.2027 1.89%
2002-09-19 0 0.265 0.265 0.280 0.265 0.300 865,000 250,150 0.2892 0.201 0.201 0.212 0.201 0.227 1,142,656 0.2189 -10.17%
2002-09-18 0 0.295 0.295 0.305 0.295 0.305 1,670,000 498,850 0.2987 0.223 0.223 0.231 0.223 0.231 2,206,053 0.2261 -6.35%
2002-09-17 0 0.315 0.310 0.315 0.310 0.315 360,000 113,050 0.3140 0.238 0.235 0.238 0.235 0.238 475,556 0.2377 0.00%
2002-09-16 0 0.315 0.310 0.325 0.300 0.315 420,000 128,800 0.3067 0.238 0.235 0.246 0.227 0.238 554,816 0.2321 1.61%
2002-09-13 0 0.310 0.310 0.320 0.310 0.320 1,080,000 340,050 0.3149 0.235 0.235 0.242 0.235 0.242 1,426,669 0.2384 -6.06%
2002-09-12 0 0.330 0.325 0.330 0.325 0.335 390,000 128,350 0.3291 0.250 0.246 0.250 0.246 0.254 515,186 0.2491 0.00%
2002-09-11 0 0.330 0.320 0.340 0.330 0.330 200,000 66,000 0.3300 0.250 0.242 0.257 0.250 0.250 264,198 0.2498 0.00%
2002-09-10 0 0.330 0.320 0.340 0.320 0.340 420,000 137,300 0.3269 0.250 0.242 0.257 0.242 0.257 554,816 0.2475 3.13%
2002-09-09 0 0.320 0.320 0.330 0.320 0.325 120,000 38,500 0.3208 0.242 0.242 0.250 0.242 0.246 158,519 0.2429 -4.48%
2002-09-06 0 0.335 0.330 0.340 0.330 0.335 25,000 8,300 0.3320 0.254 0.250 0.257 0.250 0.254 33,025 0.2513 1.52%
2002-09-05 0 0.330 0.330 0.340 0.330 0.335 400,000 133,200 0.3330 0.250 0.250 0.257 0.250 0.254 528,396 0.2521 0.00%
2002-09-04 0 0.330 0.320 0.330 0.330 0.335 220,000 73,200 0.3327 0.250 0.242 0.250 0.250 0.254 290,618 0.2519 -1.49%
2002-09-03 0 0.335 0.330 0.340 0.330 0.340 330,000 109,700 0.3324 0.254 0.250 0.257 0.250 0.257 435,927 0.2516 1.52%
2002-09-02 0 0.330 0.330 0.335 0.330 0.340 940,000 318,700 0.3390 0.250 0.250 0.254 0.250 0.257 1,241,730 0.2567 -5.71%
2002-08-30 0 0.350 0.335 0.350 0.340 0.350 450,000 155,450 0.3454 0.265 0.254 0.265 0.257 0.265 594,445 0.2615 4.48%
2002-08-29 0 0.335 0.330 0.340 0.335 0.335 75,000 25,125 0.3350 0.254 0.250 0.257 0.254 0.254 99,074 0.2536 0.00%
2002-08-28 0 0.335 0.335 0.345 0.335 0.350 150,000 50,550 0.3370 0.254 0.254 0.261 0.254 0.265 198,148 0.2551 0.00%
2002-08-27 0 0.335 0.335 0.350 0.335 0.350 660,000 227,950 0.3454 0.254 0.254 0.265 0.254 0.265 871,853 0.2615 -4.29%
2002-08-26 0 0.350 0.340 0.355 0.345 0.350 490,000 171,400 0.3498 0.265 0.257 0.269 0.261 0.265 647,285 0.2648 0.00%
2002-08-23 0 0.350 0.335 0.350 0.335 0.350 800,000 275,500 0.3444 0.265 0.254 0.265 0.254 0.265 1,056,792 0.2607 -1.41%
2002-08-22 0 0.355 0.340 0.355 0.355 0.355 60,000 21,300 0.3550 0.269 0.257 0.269 0.269 0.269 79,259 0.2687 0.00%
2002-08-21 0 0.355 0.350 0.360 0.350 0.355 600,000 211,600 0.3527 0.269 0.265 0.273 0.265 0.269 792,594 0.2670 2.90%
2002-08-20 0 0.355 0.355 0.360 0.350 0.365 2,575,000 913,675 0.3548 0.261 0.261 0.265 0.257 0.269 3,500,144 0.2610 1.43%
2002-08-19 0 0.350 0.335 0.350 0.345 0.350 180,000 62,525 0.3474 0.257 0.246 0.257 0.254 0.257 244,670 0.2555 1.45%
2002-08-16 0 0.345 0.345 0.355 0.335 0.355 1,810,000 619,900 0.3425 0.254 0.254 0.261 0.246 0.261 2,460,296 0.2520 -2.82%
2002-08-15 0 0.355 0.350 0.355 0.335 0.355 1,370,000 473,900 0.3459 0.261 0.257 0.261 0.246 0.261 1,862,213 0.2545 7.58%
2002-08-14 0 0.330 0.330 0.340 0.320 0.340 450,000 147,900 0.3287 0.243 0.243 0.250 0.235 0.250 611,676 0.2418 -2.94%
2002-08-13 0 0.340 0.335 0.340 0.330 0.345 840,000 282,400 0.3362 0.250 0.246 0.250 0.243 0.254 1,141,795 0.2473 1.49%
2002-08-12 0 0.335 0.325 0.335 0.330 0.360 2,995,000 1,020,075 0.3406 0.246 0.239 0.246 0.243 0.265 4,071,042 0.2506 1.52%
2002-08-09 0 0.330 0.330 0.335 0.310 0.315 595,000 184,625 0.3103 0.243 0.243 0.246 0.228 0.232 808,771 0.2283 6.45%
2002-08-08 0 0.310 0.310 0.320 0.310 0.310 125,000 38,750 0.3100 0.228 0.228 0.235 0.228 0.228 169,910 0.2281 0.00%
2002-08-07 0 0.310 0.310 0.315 0.310 0.320 615,000 194,725 0.3166 0.228 0.228 0.232 0.228 0.235 835,957 0.2329 1.64%
2002-08-06 0 0.305 0.305 0.325 0.300 0.340 1,495,000 461,100 0.3084 0.224 0.224 0.239 0.221 0.250 2,032,123 0.2269 -3.17%
2002-08-05 0 0.315 0.315 0.320 0.310 0.325 1,680,000 535,700 0.3189 0.232 0.232 0.235 0.228 0.239 2,283,589 0.2346 -4.55%
2002-08-02 0 0.330 0.325 0.340 0.330 0.340 1,000,000 331,500 0.3315 0.243 0.239 0.250 0.243 0.250 1,359,279 0.2439 -2.94%
2002-08-01 0 0.340 0.325 0.340 0.340 0.360 1,566,982 540,194 0.3447 0.250 0.239 0.250 0.250 0.265 2,129,966 0.2536 -2.86%
2002-07-31 0 0.350 0.350 0.355 0.340 0.360 1,330,000 463,875 0.3488 0.257 0.257 0.261 0.250 0.265 1,807,842 0.2566 2.94%
2002-07-30 0 0.340 0.335 0.340 0.335 0.340 955,000 324,450 0.3397 0.250 0.246 0.250 0.246 0.250 1,298,112 0.2499 3.03%
2002-07-29 0 0.330 0.310 0.330 0.315 0.330 1,050,000 335,025 0.3191 0.243 0.228 0.243 0.232 0.243 1,427,243 0.2347 3.13%
2002-07-26 0 0.320 0.315 0.325 0.295 0.345 4,330,000 1,366,225 0.3155 0.235 0.232 0.239 0.217 0.254 5,885,680 0.2321 -5.88%
2002-07-25 0 0.340 0.335 0.345 0.335 0.355 3,930,000 1,331,550 0.3388 0.250 0.246 0.254 0.246 0.261 5,341,968 0.2493 1.49%
2002-07-24 0 0.335 0.335 0.340 0.330 0.350 2,710,000 904,750 0.3339 0.246 0.246 0.250 0.243 0.257 3,683,647 0.2456 1.52%
2002-07-23 0 0.330 0.325 0.330 0.300 0.330 1,450,000 458,475 0.3162 0.243 0.239 0.243 0.221 0.243 1,970,955 0.2326 8.20%
2002-07-22 0 0.305 0.305 0.315 0.300 0.340 4,115,000 1,279,075 0.3108 0.224 0.224 0.232 0.221 0.250 5,593,435 0.2287 -10.29%
2002-07-19 0 0.340 0.335 0.340 0.340 0.355 1,235,000 427,200 0.3459 0.250 0.246 0.250 0.250 0.261 1,678,710 0.2545 -5.56%
2002-07-18 0 0.360 0.350 0.360 0.340 0.380 975,000 340,575 0.3493 0.265 0.257 0.265 0.250 0.280 1,325,297 0.2570 0.00%
2002-07-17 0 0.360 0.355 0.360 0.345 0.370 2,275,000 816,050 0.3587 0.265 0.261 0.265 0.254 0.272 3,092,361 0.2639 -2.70%
2002-07-16 0 0.370 0.365 0.370 0.360 0.390 2,685,000 997,025 0.3713 0.272 0.269 0.272 0.265 0.287 3,649,665 0.2732 -6.33%
2002-07-15 0 0.395 0.395 0.400 0.385 0.405 6,850,000 2,711,750 0.3959 0.291 0.291 0.294 0.283 0.298 9,311,064 0.2912 0.00%
2002-07-12 0 0.395 0.385 0.395 0.375 0.395 3,325,000 1,278,550 0.3845 0.291 0.283 0.291 0.276 0.291 4,519,604 0.2829 5.33%
2002-07-11 0 0.375 0.375 0.380 0.360 0.380 3,125,000 1,147,600 0.3672 0.276 0.276 0.280 0.265 0.280 4,247,748 0.2702 -1.32%
2002-07-10 0 0.380 0.375 0.380 0.380 0.385 2,130,000 810,400 0.3805 0.280 0.276 0.280 0.280 0.283 2,895,265 0.2799 -1.30%
2002-07-09 0 0.385 0.380 0.385 0.385 0.400 2,015,000 781,900 0.3880 0.283 0.280 0.283 0.283 0.294 2,738,948 0.2855 -3.75%
2002-07-08 0 0.400 0.400 0.405 0.395 0.415 1,935,000 781,050 0.4036 0.294 0.294 0.298 0.291 0.305 2,630,206 0.2970 -2.44%
2002-07-05 0 0.410 0.400 0.410 0.405 0.415 2,035,000 832,875 0.4093 0.302 0.294 0.302 0.298 0.305 2,766,134 0.3011 -3.53%
2002-07-04 0 0.425 0.415 0.425 0.410 0.435 4,170,000 1,758,800 0.4218 0.313 0.305 0.313 0.302 0.320 5,668,195 0.3103 0.00%
2002-07-03 0 0.425 0.425 0.430 0.395 0.430 5,355,000 2,243,450 0.4189 0.313 0.313 0.316 0.291 0.316 7,278,941 0.3082 7.59%
2002-07-02 0 0.395 0.395 0.400 0.390 0.400 1,511,186 592,168 0.3919 0.291 0.291 0.294 0.287 0.294 2,054,124 0.2883 0.00%
2002-06-28 0 0.395 0.385 0.395 0.390 0.400 2,040,000 804,450 0.3943 0.291 0.283 0.291 0.287 0.294 2,772,930 0.2901 1.28%
2002-06-27 0 0.390 0.390 0.395 0.380 0.390 1,115,000 432,100 0.3875 0.287 0.287 0.291 0.280 0.287 1,515,597 0.2851 6.85%
2002-06-26 0 0.365 0.365 0.370 0.365 0.385 1,750,000 654,450 0.3740 0.269 0.269 0.272 0.269 0.283 2,378,739 0.2751 -3.95%
2002-06-25 0 0.380 0.380 0.385 0.380 0.395 2,880,000 1,121,700 0.3895 0.280 0.280 0.283 0.280 0.291 3,914,725 0.2865 -1.30%
2002-06-24 0 0.385 0.380 0.385 0.370 0.390 2,045,000 782,375 0.3826 0.283 0.280 0.283 0.272 0.287 2,779,726 0.2815 5.48%
2002-06-21 0 0.365 0.365 0.380 0.365 0.375 910,000 339,100 0.3726 0.269 0.269 0.280 0.269 0.276 1,236,944 0.2741 -1.35%
2002-06-20 0 0.370 0.365 0.375 0.350 0.375 5,235,000 1,897,625 0.3625 0.272 0.269 0.276 0.257 0.276 7,115,828 0.2667 4.23%
2002-06-19 0 0.355 0.355 0.360 0.350 0.390 5,820,000 2,130,100 0.3660 0.261 0.261 0.265 0.257 0.287 7,911,006 0.2693 -8.97%
2002-06-18 0 0.390 0.385 0.390 0.385 0.410 8,705,000 3,462,625 0.3978 0.287 0.283 0.287 0.283 0.302 11,832,527 0.2926 0.00%
2002-06-17 0 0.390 0.390 0.395 0.390 0.430 7,970,000 3,275,175 0.4109 0.287 0.287 0.291 0.287 0.316 10,833,457 0.3023 -9.30%
2002-06-14 0 0.430 0.425 0.430 0.425 0.435 2,750,000 1,179,775 0.4290 0.316 0.313 0.316 0.313 0.320 3,738,018 0.3156 -3.37%
2002-06-13 0 0.445 0.440 0.445 0.435 0.445 2,375,000 1,041,300 0.4384 0.327 0.324 0.327 0.320 0.327 3,228,289 0.3226 3.49%
2002-06-12 0 0.430 0.425 0.430 0.425 0.445 5,270,000 2,289,400 0.4344 0.316 0.313 0.316 0.313 0.327 7,163,403 0.3196 -3.37%
2002-06-11 0 0.445 0.445 0.450 0.440 0.465 7,400,000 3,333,175 0.4504 0.327 0.327 0.331 0.324 0.342 10,058,668 0.3314 -4.30%
2002-06-10 0 0.465 0.460 0.465 0.445 0.465 19,710,000 9,079,075 0.4606 0.342 0.338 0.342 0.327 0.342 26,791,397 0.3389 5.68%
2002-06-07 0 0.440 0.435 0.440 0.425 0.445 4,495,000 1,965,450 0.4373 0.324 0.320 0.324 0.313 0.327 6,109,961 0.3217 3.53%
2002-06-06 0 0.425 0.425 0.430 0.420 0.430 2,610,000 1,104,825 0.4233 0.313 0.313 0.316 0.309 0.316 3,547,719 0.3114 0.00%
2002-06-05 0 0.425 0.420 0.425 0.415 0.425 2,055,000 860,700 0.4188 0.313 0.309 0.313 0.305 0.313 2,793,319 0.3081 2.41%
2002-06-04 0 0.415 0.415 0.420 0.410 0.425 2,495,000 1,039,250 0.4165 0.305 0.305 0.309 0.302 0.313 3,391,402 0.3064 -2.35%
2002-06-03 0 0.425 0.420 0.425 0.425 0.445 1,785,000 768,925 0.4308 0.313 0.309 0.313 0.313 0.327 2,426,314 0.3169 -2.30%
2002-05-31 0 0.435 0.435 0.440 0.425 0.440 5,165,000 2,211,925 0.4283 0.320 0.320 0.324 0.313 0.324 7,020,678 0.3151 0.00%
2002-05-30 0 0.435 0.430 0.435 0.420 0.440 7,970,000 3,426,850 0.4300 0.320 0.316 0.320 0.309 0.324 10,833,457 0.3163 0.00%
2002-05-29 0 0.435 0.435 0.440 0.435 0.455 8,825,000 3,938,550 0.4463 0.320 0.320 0.324 0.320 0.335 11,995,641 0.3283 -4.40%
2002-05-28 0 0.455 0.450 0.455 0.440 0.460 17,070,000 7,694,750 0.4508 0.335 0.331 0.335 0.324 0.338 23,202,900 0.3316 0.00%
2002-05-27 0 0.455 0.455 0.460 0.410 0.460 29,565,000 13,083,400 0.4425 0.335 0.335 0.338 0.302 0.338 40,187,096 0.3256 10.98%
2002-05-24 0 0.410 0.405 0.410 0.405 0.415 4,145,000 1,701,975 0.4106 0.302 0.298 0.302 0.298 0.305 5,634,213 0.3021 1.23%
2002-05-23 0 0.405 0.405 0.410 0.405 0.415 2,930,000 1,199,975 0.4095 0.298 0.298 0.302 0.298 0.305 3,982,689 0.3013 -1.22%
2002-05-22 0 0.410 0.405 0.410 0.405 0.410 2,715,000 1,106,525 0.4076 0.302 0.298 0.302 0.298 0.302 3,690,444 0.2998 0.00%
2002-05-21 0 0.410 0.400 0.410 0.400 0.425 9,130,000 3,787,350 0.4148 0.302 0.294 0.302 0.294 0.313 12,410,221 0.3052 0.00%
2002-05-17 0 0.410 0.410 0.415 0.400 0.420 7,475,000 3,090,200 0.4134 0.302 0.302 0.305 0.294 0.309 10,160,614 0.3041 0.00%
2002-05-16 0 0.410 0.405 0.415 0.405 0.440 12,160,000 5,050,650 0.4153 0.302 0.298 0.305 0.298 0.324 16,528,838 0.3056 -6.82%
2002-05-15 0 0.440 0.435 0.440 0.430 0.450 25,940,000 11,445,750 0.4412 0.324 0.320 0.324 0.316 0.331 35,259,708 0.3246 2.33%
2002-05-14 0 0.430 0.430 0.435 0.415 0.435 30,130,000 12,856,075 0.4267 0.316 0.316 0.320 0.305 0.320 40,955,089 0.3139 7.50%
2002-05-13 0 0.400 0.400 0.405 0.385 0.420 16,240,000 6,451,350 0.3973 0.294 0.294 0.298 0.283 0.309 22,074,698 0.2923 11.11%
2002-05-10 0 0.360 0.360 0.365 0.355 0.365 1,575,000 564,500 0.3584 0.265 0.265 0.269 0.261 0.269 2,140,865 0.2637 1.41%
2002-05-09 0 0.355 0.350 0.355 0.350 0.370 4,480,000 1,606,850 0.3587 0.261 0.257 0.261 0.257 0.272 6,089,572 0.2639 -4.05%
2002-05-08 0 0.370 0.365 0.370 0.365 0.390 4,725,000 1,778,775 0.3765 0.272 0.269 0.272 0.269 0.287 6,422,595 0.2770 -1.33%
2002-05-07 0 0.375 0.370 0.375 0.360 0.380 4,240,000 1,567,025 0.3696 0.276 0.272 0.276 0.265 0.280 5,763,345 0.2719 4.17%
2002-05-06 0 0.360 0.360 0.365 0.350 0.360 3,110,000 1,106,200 0.3557 0.265 0.265 0.269 0.257 0.265 4,227,359 0.2617 4.35%
2002-05-03 0 0.345 0.345 0.350 0.345 0.355 3,335,000 1,163,850 0.3490 0.254 0.254 0.257 0.254 0.261 4,533,197 0.2567 -1.43%
2002-05-02 0 0.350 0.350 0.355 0.335 0.375 3,445,000 1,223,650 0.3552 0.257 0.257 0.261 0.246 0.276 4,682,718 0.2613 2.94%
2002-04-30 0 0.340 0.335 0.340 0.330 0.350 1,680,000 565,250 0.3365 0.250 0.246 0.250 0.243 0.257 2,283,589 0.2475 -2.86%
2002-04-29 0 0.350 0.345 0.355 0.350 0.350 500,000 175,000 0.3500 0.257 0.254 0.261 0.257 0.257 679,640 0.2575 0.00%
2002-04-26 0 0.350 0.345 0.350 0.350 0.360 950,000 333,050 0.3506 0.257 0.254 0.257 0.257 0.265 1,291,315 0.2579 -1.41%
2002-04-25 0 0.355 0.350 0.355 0.350 0.355 1,200,000 422,300 0.3519 0.261 0.257 0.261 0.257 0.261 1,631,135 0.2589 0.00%
2002-04-24 0 0.355 0.350 0.360 0.350 0.360 2,230,000 789,750 0.3541 0.261 0.257 0.265 0.257 0.265 3,031,193 0.2605 0.00%
2002-04-23 0 0.355 0.355 0.360 0.355 0.370 4,490,000 1,624,725 0.3619 0.261 0.261 0.265 0.261 0.272 6,103,165 0.2662 -2.74%
2002-04-22 0 0.365 0.360 0.365 0.345 0.370 9,170,000 3,283,675 0.3581 0.269 0.265 0.269 0.254 0.272 12,464,592 0.2634 4.29%
2002-04-19 0 0.350 0.340 0.350 0.335 0.350 440,000 150,300 0.3416 0.257 0.250 0.257 0.246 0.257 598,083 0.2513 2.94%
2002-04-18 0 0.340 0.335 0.340 0.335 0.340 345,000 116,100 0.3365 0.250 0.246 0.250 0.246 0.250 468,951 0.2476 4.62%
2002-04-17 0 0.325 0.325 0.330 0.325 0.330 820,000 269,550 0.3287 0.239 0.239 0.243 0.239 0.243 1,114,609 0.2418 0.00%
2002-04-16 0 0.325 0.320 0.325 0.320 0.325 2,060,000 667,350 0.3240 0.239 0.235 0.239 0.235 0.239 2,800,116 0.2383 0.00%
2002-04-15 0 0.325 0.315 0.325 0.320 0.325 1,665,000 536,925 0.3225 0.239 0.232 0.239 0.235 0.239 2,263,200 0.2372 -1.52%
2002-04-12 0 0.330 0.325 0.335 0.325 0.345 1,160,000 379,650 0.3273 0.243 0.239 0.246 0.239 0.254 1,576,764 0.2408 -1.49%
2002-04-11 0 0.335 0.330 0.335 0.330 0.340 1,440,000 477,575 0.3316 0.246 0.243 0.246 0.243 0.250 1,957,362 0.2440 1.52%
2002-04-10 0 0.330 0.330 0.335 0.325 0.350 1,400,000 465,200 0.3323 0.243 0.243 0.246 0.239 0.257 1,902,991 0.2445 0.00%
2002-04-09 0 0.330 0.330 0.335 0.325 0.335 1,220,000 400,950 0.3286 0.243 0.243 0.246 0.239 0.246 1,658,321 0.2418 3.13%
2002-04-08 0 0.320 0.320 0.325 0.315 0.340 4,240,000 1,354,700 0.3195 0.235 0.235 0.239 0.232 0.250 5,763,345 0.2351 -5.88%
2002-04-04 0 0.340 0.330 0.340 0.330 0.360 2,095,000 730,525 0.3487 0.250 0.243 0.250 0.243 0.265 2,847,690 0.2565 -5.56%
2002-04-03 0 0.360 0.355 0.360 0.350 0.360 1,245,000 443,700 0.3564 0.265 0.261 0.265 0.257 0.265 1,692,303 0.2622 -1.37%
2002-04-02 0 0.365 0.360 0.365 0.365 0.370 885,000 323,075 0.3651 0.269 0.265 0.269 0.269 0.272 1,202,962 0.2686 1.39%
2002-03-28 0 0.360 0.355 0.365 0.360 0.365 1,040,000 375,400 0.3610 0.265 0.261 0.269 0.265 0.269 1,413,651 0.2656 -1.37%
2002-03-27 0 0.365 0.360 0.370 0.360 0.365 1,555,000 562,700 0.3619 0.269 0.265 0.272 0.265 0.269 2,113,679 0.2662 1.39%
2002-03-26 0 0.360 0.355 0.365 0.350 0.365 2,115,000 754,450 0.3567 0.265 0.261 0.269 0.257 0.269 2,874,876 0.2624 -1.37%
2002-03-25 0 0.365 0.360 0.365 0.360 0.380 3,105,000 1,141,575 0.3677 0.269 0.265 0.269 0.265 0.280 4,220,563 0.2705 0.00%
2002-03-22 0 0.365 0.360 0.375 0.360 0.380 1,420,000 525,200 0.3699 0.269 0.265 0.276 0.265 0.280 1,930,177 0.2721 0.00%
2002-03-21 0 0.365 0.365 0.375 0.365 0.380 875,000 329,825 0.3769 0.269 0.269 0.276 0.269 0.280 1,189,369 0.2773 -5.19%
2002-03-20 0 0.385 0.380 0.385 0.385 0.385 600,000 231,000 0.3850 0.283 0.280 0.283 0.283 0.283 815,568 0.2832 0.00%
2002-03-19 0 0.385 0.380 0.385 0.385 0.385 440,000 169,400 0.3850 0.283 0.280 0.283 0.283 0.283 598,083 0.2832 0.00%
2002-03-18 0 0.385 0.385 0.390 0.385 0.390 540,000 209,300 0.3876 0.283 0.283 0.287 0.283 0.287 734,011 0.2851 -1.28%
2002-03-15 0 0.390 0.385 0.390 0.390 0.390 1,370,000 534,300 0.3900 0.287 0.283 0.287 0.287 0.287 1,862,213 0.2869 -1.27%
2002-03-14 0 0.395 0.390 0.395 0.390 0.400 915,000 358,400 0.3917 0.291 0.287 0.291 0.287 0.294 1,243,741 0.2882 -1.25%
2002-03-13 0 0.400 0.395 0.400 0.400 0.400 150,000 60,000 0.4000 0.294 0.291 0.294 0.294 0.294 203,892 0.2943 1.27%
2002-03-12 0 0.395 0.395 0.400 0.385 0.405 5,640,000 2,228,375 0.3951 0.291 0.291 0.294 0.283 0.298 7,666,336 0.2907 -1.25%
2002-03-11 0 0.400 0.400 0.420 0.390 0.410 3,500,000 1,385,050 0.3957 0.294 0.294 0.309 0.287 0.302 4,757,478 0.2911 2.56%
2002-03-08 0 0.390 0.390 0.395 0.385 0.400 2,335,000 915,550 0.3921 0.287 0.287 0.291 0.283 0.294 3,173,917 0.2885 1.30%
2002-03-07 0 0.385 0.385 0.390 0.385 0.390 1,360,000 527,900 0.3882 0.283 0.283 0.287 0.283 0.287 1,848,620 0.2856 0.00%
2002-03-06 0 0.385 0.385 0.390 0.385 0.390 1,100,000 423,725 0.3852 0.283 0.283 0.287 0.283 0.287 1,495,207 0.2834 1.32%
2002-03-05 0 0.380 0.380 0.390 0.380 0.400 1,710,000 662,400 0.3874 0.280 0.280 0.287 0.280 0.294 2,324,368 0.2850 -1.30%
2002-03-04 0 0.385 0.385 0.390 0.385 0.385 720,000 277,200 0.3850 0.283 0.283 0.287 0.283 0.283 978,681 0.2832 -1.28%
2002-03-01 0 0.390 0.385 0.390 0.380 0.390 1,570,000 601,000 0.3828 0.287 0.283 0.287 0.280 0.287 2,134,069 0.2816 2.63%
2002-02-28 0 0.380 0.380 0.385 0.380 0.385 1,630,000 620,150 0.3805 0.280 0.280 0.283 0.280 0.283 2,215,625 0.2799 0.00%
2002-02-27 0 0.380 0.380 0.385 0.380 0.395 2,820,000 1,090,125 0.3866 0.280 0.280 0.283 0.280 0.291 3,833,168 0.2844 -1.30%
2002-02-26 0 0.385 0.385 0.390 0.380 0.395 3,700,000 1,429,350 0.3863 0.283 0.283 0.287 0.280 0.291 5,029,334 0.2842 1.32%
2002-02-25 0 0.380 0.380 0.390 0.375 0.430 10,630,000 4,235,300 0.3984 0.280 0.280 0.287 0.276 0.316 14,449,140 0.2931 -11.63%
2002-02-22 0 0.430 0.430 0.435 0.420 0.435 8,220,000 3,529,600 0.4294 0.316 0.316 0.320 0.309 0.320 11,173,277 0.3159 0.00%
2002-02-21 0 0.430 0.425 0.430 0.395 0.430 18,285,000 7,616,200 0.4165 0.316 0.313 0.316 0.291 0.316 24,854,424 0.3064 8.86%
2002-02-20 0 0.395 0.385 0.395 0.380 0.395 3,280,000 1,267,350 0.3864 0.291 0.283 0.291 0.280 0.291 4,458,436 0.2843 2.60%
2002-02-19 0 0.385 0.380 0.390 0.375 0.390 5,760,000 2,186,750 0.3796 0.283 0.280 0.287 0.276 0.287 7,829,449 0.2793 1.32%
2002-02-18 0 0.380 0.380 0.385 0.375 0.390 7,005,000 2,663,175 0.3802 0.280 0.280 0.283 0.276 0.287 9,521,752 0.2797 0.00%
2002-02-15 0 0.380 0.375 0.380 0.380 0.400 2,785,000 1,064,500 0.3822 0.280 0.276 0.280 0.280 0.294 3,785,593 0.2812 -2.56%
2002-02-11 0 0.390 0.385 0.390 0.365 0.390 2,565,000 966,650 0.3769 0.287 0.283 0.287 0.269 0.287 3,486,552 0.2773 5.41%
2002-02-08 0 0.370 0.375 0.380 0.345 0.400 21,795,000 7,804,775 0.3581 0.272 0.276 0.280 0.254 0.294 29,625,495 0.2634 -3.90%
2002-02-07 0 0.385 0.375 0.385 0.375 0.470 100,680,000 42,910,925 0.4262 0.283 0.276 0.283 0.276 0.346 136,852,252 0.3136

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