SYMPHONY HOLDINGS LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01223  1995-03-01    
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
2026-08-27 0 1.480 1.445 1.485 1.455 1.500 3,100,000 4,577,800 1.4767 1.480 1.445 1.485 1.455 1.500 3,100,000 1.4767 1.37%
2026-08-26 0 1.460 1.460 1.495 1.385 1.520 3,610,000 5,201,350 1.4408 1.460 1.460 1.495 1.385 1.520 3,610,000 1.4408 -0.68%
2026-08-25 0 1.470 1.450 1.515 1.465 1.550 4,360,000 6,537,700 1.4995 1.470 1.450 1.515 1.465 1.550 4,360,000 1.4995 -1.01%
2026-08-24 0 1.485 1.485 1.495 1.485 1.580 4,234,500 6,465,140 1.5268 1.485 1.485 1.495 1.485 1.580 4,234,500 1.5268 -1.98%
2026-08-21 0 1.515 1.500 1.515 1.390 1.515 4,280,000 6,128,200 1.4318 1.515 1.500 1.515 1.390 1.515 4,280,000 1.4318 8.99%
2026-08-20 0 1.390 1.390 1.415 1.365 1.415 3,142,500 4,380,075 1.3938 1.390 1.390 1.415 1.365 1.415 3,142,500 1.3938 4.91%
2026-08-19 0 1.325 1.325 1.360 1.320 1.360 3,360,000 4,474,550 1.3317 1.325 1.325 1.360 1.320 1.360 3,360,000 1.3317 -2.57%
2026-08-18 0 1.360 1.340 1.360 1.290 1.365 3,522,000 4,678,950 1.3285 1.360 1.340 1.360 1.290 1.365 3,522,000 1.3285 3.82%
2026-08-17 0 1.310 1.300 1.335 1.290 1.330 3,220,000 4,202,850 1.3052 1.310 1.300 1.335 1.290 1.330 3,220,000 1.3052 0.77%
2026-08-14 0 1.300 1.275 1.310 1.280 1.310 3,360,000 4,352,250 1.2953 1.300 1.275 1.310 1.280 1.310 3,360,000 1.2953 0.78%
2026-08-13 0 1.290 1.285 1.310 1.290 1.310 3,050,000 3,958,400 1.2978 1.290 1.285 1.310 1.290 1.310 3,050,000 1.2978 -1.15%
2026-08-12 0 1.305 1.300 1.310 1.285 1.305 3,265,000 4,234,575 1.2970 1.305 1.300 1.310 1.285 1.305 3,265,000 1.2970 0.00%
2026-08-11 0 1.305 1.290 1.305 1.285 1.310 3,130,000 4,068,300 1.2998 1.305 1.290 1.305 1.285 1.310 3,130,000 1.2998 0.38%
2026-08-10 0 1.300 1.285 1.300 1.275 1.310 3,080,000 3,972,400 1.2897 1.300 1.285 1.300 1.275 1.310 3,080,000 1.2897 0.00%
2026-08-07 0 1.300 1.285 1.300 1.265 1.300 2,960,000 3,778,750 1.2766 1.300 1.285 1.300 1.265 1.300 2,960,000 1.2766 1.17%
2026-08-06 0 1.285 1.275 1.295 1.270 1.290 2,654,000 3,393,820 1.2788 1.285 1.275 1.295 1.270 1.290 2,654,000 1.2788 0.00%
2026-08-05 0 1.290 1.280 1.290 1.285 1.325 2,930,000 3,804,350 1.2984 1.285 1.275 1.285 1.280 1.320 2,941,401 1.2934 -1.53%
2026-08-04 0 1.310 1.295 1.315 1.275 1.310 3,520,000 4,520,200 1.2841 1.305 1.290 1.310 1.270 1.305 3,533,696 1.2792 2.34%
2026-08-03 0 1.280 1.280 1.320 1.280 1.320 2,807,600 3,634,080 1.2944 1.275 1.275 1.315 1.275 1.315 2,818,525 1.2894 -2.29%
2026-07-31 0 1.310 1.270 1.310 1.280 1.310 2,650,000 3,417,400 1.2896 1.305 1.265 1.305 1.275 1.305 2,660,311 1.2846 0.77%
2026-07-30 0 1.300 1.270 1.300 1.260 1.300 2,950,000 3,772,700 1.2789 1.295 1.265 1.295 1.255 1.295 2,961,479 1.2739 0.78%
2026-07-29 0 1.290 1.270 1.290 1.280 1.310 4,200,000 5,228,700 1.2449 1.285 1.265 1.285 1.275 1.305 4,216,342 1.2401 0.78%
2026-07-28 0 1.280 1.270 1.290 1.250 1.280 4,650,000 5,753,500 1.2373 1.275 1.265 1.285 1.245 1.275 4,668,093 1.2325 0.79%
2026-07-27 0 1.270 1.250 1.290 1.260 1.280 2,280,000 2,892,800 1.2688 1.265 1.245 1.285 1.255 1.275 2,288,872 1.2639 0.79%
2026-07-24 0 1.260 1.250 1.290 1.230 1.260 2,870,000 3,561,900 1.2411 1.255 1.245 1.285 1.225 1.255 2,881,167 1.2363 0.00%
2026-07-23 0 1.260 1.240 1.280 1.240 1.260 2,490,000 3,113,400 1.2504 1.255 1.235 1.275 1.235 1.255 2,499,689 1.2455 0.80%
2026-07-22 0 1.250 1.230 1.270 1.240 1.270 2,270,000 2,844,200 1.2530 1.245 1.225 1.265 1.235 1.265 2,278,833 1.2481 -1.57%
2026-07-21 0 1.270 1.230 1.280 1.240 1.270 2,630,000 3,295,700 1.2531 1.265 1.225 1.275 1.235 1.265 2,640,233 1.2483 0.00%
2026-07-20 0 1.270 1.250 1.270 1.190 1.310 3,300,000 4,099,400 1.2422 1.265 1.245 1.265 1.185 1.305 3,312,840 1.2374 -2.31%
2026-07-17 0 1.300 1.270 1.320 1.280 1.310 2,400,100 3,114,826 1.2978 1.295 1.265 1.315 1.275 1.305 2,409,439 1.2928 0.00%
2026-07-16 0 1.300 1.290 1.310 1.300 1.320 2,370,000 3,095,900 1.3063 1.295 1.285 1.305 1.295 1.315 2,379,222 1.3012 -1.52%
2026-07-15 0 1.320 1.290 1.320 1.290 1.320 2,280,000 2,972,000 1.3035 1.315 1.285 1.315 1.285 1.315 2,288,872 1.2985 2.33%
2026-07-14 0 1.290 1.270 1.320 1.270 1.320 2,130,000 2,739,000 1.2859 1.285 1.265 1.315 1.265 1.315 2,138,288 1.2809 1.57%
2026-07-13 0 1.270 1.260 1.280 1.260 1.310 2,360,000 3,009,300 1.2751 1.265 1.255 1.275 1.255 1.305 2,369,183 1.2702 0.79%
2026-07-10 0 1.260 1.250 1.260 1.260 1.290 2,610,000 3,333,800 1.2773 1.255 1.245 1.255 1.255 1.285 2,620,156 1.2724 -0.79%
2026-07-09 0 1.270 1.260 1.290 1.260 1.320 2,790,000 3,583,100 1.2843 1.265 1.255 1.285 1.255 1.315 2,800,856 1.2793 -3.79%
2026-07-08 0 1.320 1.290 1.320 1.290 1.320 2,610,000 3,405,500 1.3048 1.315 1.285 1.315 1.285 1.315 2,620,156 1.2997 0.76%
2026-07-07 0 1.310 1.300 1.330 1.300 1.350 2,680,000 3,557,100 1.3273 1.305 1.295 1.325 1.295 1.345 2,690,428 1.3221 -2.24%
2026-07-06 0 1.340 1.330 1.370 1.310 1.360 2,416,600 3,244,346 1.3425 1.335 1.325 1.365 1.305 1.355 2,426,003 1.3373 2.29%
2026-07-03 0 1.310 1.290 1.350 1.280 1.330 6,540,000 8,118,000 1.2413 1.305 1.285 1.345 1.275 1.325 6,565,447 1.2365 1.55%
2026-07-02 0 1.290 1.270 1.310 1.280 1.390 2,600,000 3,360,000 1.2923 1.285 1.265 1.305 1.275 1.385 2,610,117 1.2873 -0.77%
2026-06-30 0 1.300 1.260 1.300 1.270 1.340 2,510,000 3,239,100 1.2905 1.295 1.255 1.295 1.265 1.335 2,519,767 1.2855 3.17%
2026-06-29 0 1.260 1.260 1.310 1.260 1.300 2,925,000 3,742,250 1.2794 1.255 1.255 1.305 1.255 1.295 2,936,381 1.2744 -3.08%
2026-06-26 0 1.300 1.280 1.310 1.270 1.340 2,610,000 3,347,000 1.2824 1.295 1.275 1.305 1.265 1.335 2,620,156 1.2774 0.78%
2026-06-25 0 1.290 1.260 1.290 1.260 1.330 2,420,000 3,131,900 1.2942 1.285 1.255 1.285 1.255 1.325 2,429,416 1.2892 0.78%
2026-06-24 0 1.280 1.250 1.280 1.250 1.280 2,040,000 2,594,200 1.2717 1.275 1.245 1.275 1.245 1.275 2,047,938 1.2667 0.79%
2026-06-23 0 1.270 1.250 1.350 1.240 1.300 2,535,280 3,190,188 1.2583 1.265 1.245 1.345 1.235 1.295 2,545,145 1.2534 0.79%
2026-06-22 0 1.260 1.240 1.260 1.240 1.280 2,280,000 2,863,000 1.2557 1.255 1.235 1.255 1.235 1.275 2,288,872 1.2508 -0.79%
2026-06-18 0 1.270 1.260 1.280 1.260 1.340 2,550,000 3,250,900 1.2749 1.265 1.255 1.275 1.255 1.335 2,559,922 1.2699 -0.78%
2026-06-17 0 1.280 1.270 1.280 1.280 1.340 2,230,000 2,874,700 1.2891 1.275 1.265 1.275 1.275 1.335 2,238,677 1.2841 0.00%
2026-06-16 0 1.280 1.280 1.300 1.280 1.320 2,160,000 2,813,000 1.3023 1.275 1.275 1.295 1.275 1.315 2,168,405 1.2973 -3.03%
2026-06-15 0 1.320 1.300 1.320 1.300 1.330 2,468,115 3,249,381 1.3165 1.315 1.295 1.315 1.295 1.325 2,477,719 1.3114 1.54%
2026-06-12 0 1.300 1.300 1.340 1.280 1.340 2,860,000 3,742,200 1.3085 1.295 1.295 1.335 1.275 1.335 2,871,128 1.3034 0.78%
2026-06-11 0 1.290 1.280 1.300 1.290 1.310 2,260,000 2,932,200 1.2974 1.285 1.275 1.295 1.285 1.305 2,268,794 1.2924 0.00%
2026-06-10 0 1.290 1.290 1.300 1.290 1.310 2,640,000 3,418,000 1.2947 1.285 1.285 1.295 1.285 1.305 2,650,272 1.2897 0.00%
2026-06-09 0 1.290 1.280 1.310 1.290 1.320 2,730,000 3,570,000 1.3077 1.285 1.275 1.305 1.285 1.315 2,740,623 1.3026 -1.53%
2026-06-08 0 1.310 1.310 1.320 1.290 1.340 2,965,000 3,919,800 1.3220 1.305 1.305 1.315 1.285 1.335 2,976,537 1.3169 -2.24%
2026-06-05 0 1.340 1.320 1.340 1.330 1.360 1,340,000 1,804,700 1.3468 1.335 1.315 1.335 1.325 1.355 1,345,214 1.3416 -2.19%
2026-06-04 0 1.370 1.340 1.370 1.350 1.370 4,530,000 6,179,100 1.3640 1.365 1.335 1.365 1.345 1.365 4,547,626 1.3588 0.74%
2026-06-03 0 1.360 1.350 1.380 1.350 1.370 2,670,000 3,626,400 1.3582 1.355 1.345 1.375 1.345 1.365 2,680,389 1.3529 0.00%
2026-06-02 0 1.360 1.340 1.370 1.340 1.370 2,431,000 3,310,275 1.3617 1.355 1.335 1.365 1.335 1.365 2,440,459 1.3564 0.00%
2026-06-01 0 1.360 1.350 1.400 1.350 1.380 2,560,000 3,485,200 1.3614 1.355 1.345 1.395 1.345 1.375 2,569,961 1.3561 -0.73%
2026-05-29 0 1.370 1.340 1.370 1.350 1.380 2,880,000 3,926,900 1.3635 1.365 1.335 1.365 1.345 1.375 2,891,206 1.3582 0.00%
2026-05-28 0 1.370 1.350 1.370 1.350 1.380 2,860,000 3,908,000 1.3664 1.365 1.345 1.365 1.345 1.375 2,871,128 1.3611 -0.72%
2026-05-27 0 1.380 1.360 1.380 1.370 1.400 2,870,000 3,981,300 1.3872 1.375 1.355 1.375 1.365 1.395 2,881,167 1.3818 -1.43%
2026-05-26 0 1.400 1.370 1.420 1.390 1.420 2,650,000 3,711,000 1.4004 1.395 1.365 1.414 1.385 1.414 2,660,311 1.3949 -0.71%
2026-05-22 0 1.410 1.370 1.410 1.380 1.410 3,150,000 4,388,800 1.3933 1.405 1.365 1.405 1.375 1.405 3,162,257 1.3879 0.71%
2026-05-21 0 1.400 1.390 1.400 1.370 1.410 2,950,000 4,111,900 1.3939 1.395 1.385 1.395 1.365 1.405 2,961,479 1.3885 0.72%
2026-05-20 0 1.390 1.370 1.400 1.350 1.390 2,470,000 3,376,400 1.3670 1.385 1.365 1.395 1.345 1.385 2,479,611 1.3617 1.46%
2026-05-19 0 1.370 1.350 1.370 1.330 1.370 2,404,500 3,241,440 1.3481 1.365 1.345 1.365 1.325 1.365 2,413,856 1.3428 1.48%
2026-05-18 0 1.350 1.320 1.360 1.300 1.350 2,694,000 3,576,080 1.3274 1.345 1.315 1.355 1.295 1.345 2,704,482 1.3223 0.00%
2026-05-15 0 1.350 1.330 1.360 1.330 1.380 2,230,000 3,003,000 1.3466 1.345 1.325 1.355 1.325 1.375 2,238,677 1.3414 -0.74%
2026-05-14 0 1.360 1.350 1.360 1.350 1.390 2,370,000 3,214,400 1.3563 1.355 1.345 1.355 1.345 1.385 2,379,222 1.3510 -2.16%
2026-05-13 0 1.390 1.360 1.390 1.340 1.390 2,600,000 3,506,400 1.3486 1.385 1.355 1.385 1.335 1.385 2,610,117 1.3434 2.21%
2026-05-12 0 1.360 1.350 1.360 1.340 1.360 2,330,000 3,152,800 1.3531 1.355 1.345 1.355 1.335 1.355 2,339,066 1.3479 0.00%
2026-05-11 0 1.360 1.360 1.390 1.360 1.420 2,160,000 2,973,500 1.3766 1.355 1.355 1.385 1.355 1.414 2,168,405 1.3713 -2.86%
2026-05-08 0 1.400 1.370 1.400 1.370 1.420 2,250,000 3,127,600 1.3900 1.395 1.365 1.395 1.365 1.414 2,258,755 1.3847 0.00%
2026-05-07 0 1.400 1.380 1.400 1.380 1.420 2,860,000 3,983,300 1.3928 1.395 1.375 1.395 1.375 1.414 2,871,128 1.3874 0.72%
2026-05-06 0 1.390 1.360 1.390 1.370 1.440 2,070,000 2,869,300 1.3861 1.385 1.355 1.385 1.365 1.434 2,078,054 1.3808 -2.80%
2026-05-05 0 1.430 1.390 1.430 1.400 1.450 3,910,000 5,299,600 1.3554 1.424 1.385 1.424 1.395 1.444 3,925,214 1.3501 0.00%
2026-05-04 0 1.430 1.400 1.430 1.400 1.440 3,170,000 4,494,000 1.4177 1.424 1.395 1.424 1.395 1.434 3,182,335 1.4122 0.70%
2026-04-30 0 1.420 1.400 1.430 1.400 1.450 2,220,000 3,134,200 1.4118 1.414 1.395 1.424 1.395 1.444 2,228,638 1.4063 0.00%
2026-04-29 0 1.420 1.390 1.430 1.370 1.420 2,610,000 3,629,900 1.3908 1.414 1.385 1.424 1.365 1.414 2,620,156 1.3854 2.90%
2026-04-28 0 1.380 1.380 1.410 1.380 1.430 2,590,000 3,684,400 1.4225 1.375 1.375 1.405 1.375 1.424 2,600,078 1.4170 -3.50%
2026-04-27 0 1.430 1.410 1.430 1.390 1.430 3,150,000 4,432,600 1.4072 1.424 1.405 1.424 1.385 1.424 3,162,257 1.4017 2.14%
2026-04-24 0 1.400 1.400 1.420 1.370 1.430 3,720,000 5,232,300 1.4065 1.395 1.395 1.414 1.365 1.424 3,734,475 1.4011 0.72%
2026-04-23 0 1.390 1.370 1.400 1.360 1.390 2,550,000 3,497,500 1.3716 1.385 1.365 1.395 1.355 1.385 2,559,922 1.3663 1.46%
2026-04-22 0 1.370 1.350 1.370 1.350 1.390 1,610,000 2,190,100 1.3603 1.365 1.345 1.365 1.345 1.385 1,616,265 1.3550 0.00%
2026-04-21 0 1.370 1.350 1.380 1.350 1.380 1,961,000 2,676,020 1.3646 1.365 1.345 1.375 1.345 1.375 1,968,630 1.3593 0.00%
2026-04-20 0 1.370 1.350 1.370 1.350 1.370 4,830,000 6,528,200 1.3516 1.365 1.345 1.365 1.345 1.365 4,848,794 1.3464 0.74%
2026-04-17 0 1.360 1.350 1.370 1.350 1.380 1,904,000 2,595,680 1.3633 1.355 1.345 1.365 1.345 1.375 1,911,409 1.3580 0.00%
2026-04-16 0 1.360 1.350 1.360 1.340 1.360 2,210,000 2,973,700 1.3456 1.355 1.345 1.355 1.335 1.355 2,218,599 1.3404 0.74%
2026-04-15 0 1.350 1.350 1.360 1.350 1.390 1,400,000 1,908,700 1.3634 1.345 1.345 1.355 1.345 1.385 1,405,447 1.3581 -0.74%
2026-04-14 0 1.360 1.350 1.360 1.360 1.400 2,335,000 3,203,350 1.3719 1.355 1.345 1.355 1.355 1.395 2,344,086 1.3666 -0.73%
2026-04-13 0 1.370 1.360 1.370 1.360 1.410 2,030,000 2,785,800 1.3723 1.365 1.355 1.365 1.355 1.405 2,037,899 1.3670 -3.52%
2026-04-10 0 1.420 1.410 1.430 1.410 1.430 3,080,000 4,373,900 1.4201 1.414 1.405 1.424 1.405 1.424 3,091,984 1.4146 0.71%
2026-04-09 0 1.410 1.400 1.440 1.380 1.410 3,030,000 4,220,500 1.3929 1.405 1.395 1.434 1.375 1.405 3,041,790 1.3875 0.71%
2026-04-08 0 1.400 1.380 1.400 1.380 1.410 2,980,000 4,143,700 1.3905 1.395 1.375 1.395 1.375 1.405 2,991,595 1.3851 0.72%
2026-04-02 0 1.390 1.380 1.390 1.370 1.410 6,980,000 8,914,100 1.2771 1.385 1.375 1.385 1.365 1.405 7,007,160 1.2721 0.00%
2026-04-01 0 1.390 1.380 1.390 1.370 1.400 2,990,000 4,137,100 1.3836 1.385 1.375 1.385 1.365 1.395 3,001,634 1.3783 1.46%
2026-03-31 0 1.370 1.370 1.390 1.360 1.400 2,930,000 4,038,900 1.3785 1.365 1.365 1.385 1.355 1.395 2,941,401 1.3731 -1.44%
2026-03-30 0 1.390 1.370 1.390 1.370 1.400 2,170,000 3,006,500 1.3855 1.385 1.365 1.385 1.365 1.395 2,178,444 1.3801 0.72%
2026-03-27 0 1.380 1.360 1.380 1.360 1.400 1,990,000 2,750,400 1.3821 1.375 1.355 1.375 1.355 1.395 1,997,743 1.3768 -0.72%
2026-03-26 0 1.390 1.360 1.390 1.350 1.420 3,620,000 4,962,200 1.3708 1.385 1.355 1.385 1.345 1.414 3,634,086 1.3655 -0.71%
2026-03-25 0 1.400 1.390 1.410 1.340 1.420 3,140,000 4,349,400 1.3852 1.395 1.385 1.405 1.335 1.414 3,152,218 1.3798 3.70%
2026-03-24 0 1.350 1.340 1.360 1.340 1.380 1,772,200 2,407,982 1.3588 1.345 1.335 1.355 1.335 1.375 1,779,096 1.3535 0.00%
2026-03-23 0 1.350 1.330 1.350 1.280 1.370 1,670,000 2,233,200 1.3372 1.345 1.325 1.345 1.275 1.365 1,676,498 1.3321 2.27%
2026-03-20 0 1.320 1.310 1.320 1.320 1.430 1,530,000 2,134,400 1.3950 1.315 1.305 1.315 1.315 1.424 1,535,953 1.3896 -6.38%
2026-03-19 0 1.410 1.400 1.420 1.410 1.430 1,400,000 1,988,200 1.4201 1.405 1.395 1.414 1.405 1.424 1,405,447 1.4146 -0.70%
2026-03-18 0 1.420 1.400 1.430 1.400 1.430 1,360,000 1,928,700 1.4182 1.414 1.395 1.424 1.395 1.424 1,365,292 1.4127 0.71%
2026-03-17 0 1.410 1.410 1.420 1.410 1.450 1,300,000 1,853,500 1.4258 1.405 1.405 1.414 1.405 1.444 1,305,058 1.4202 -2.08%
2026-03-16 0 1.440 1.420 1.480 1.420 1.490 1,370,000 1,980,000 1.4453 1.434 1.414 1.474 1.414 1.484 1,375,331 1.4397 -2.04%
2026-03-13 0 1.470 1.450 1.480 1.440 1.500 1,370,000 2,014,400 1.4704 1.464 1.444 1.474 1.434 1.494 1,375,331 1.4647 1.38%
2026-03-12 0 1.450 1.430 1.450 1.430 1.450 1,460,000 2,110,700 1.4457 1.444 1.424 1.444 1.424 1.444 1,465,681 1.4401 0.69%
2026-03-11 0 1.440 1.410 1.450 1.430 1.460 1,440,000 2,075,700 1.4415 1.434 1.405 1.444 1.424 1.454 1,445,603 1.4359 0.00%
2026-03-10 0 1.440 1.430 1.470 1.430 1.460 1,390,000 2,005,100 1.4425 1.434 1.424 1.464 1.424 1.454 1,395,409 1.4369 1.41%
2026-03-09 0 1.420 1.410 1.470 1.410 1.460 1,390,000 1,988,600 1.4306 1.414 1.405 1.464 1.405 1.454 1,395,409 1.4251 -1.39%
2026-03-06 0 1.440 1.430 1.440 1.420 1.460 5,670,000 8,142,500 1.4361 1.434 1.424 1.434 1.414 1.454 5,692,062 1.4305 1.41%
2026-03-05 0 1.420 1.420 1.450 1.410 1.470 1,394,750 2,001,250 1.4348 1.414 1.414 1.444 1.405 1.464 1,400,177 1.4293 1.43%
2026-03-04 0 1.400 1.380 1.400 1.370 1.450 1,460,000 2,032,000 1.3918 1.395 1.375 1.395 1.365 1.444 1,465,681 1.3864 -2.78%
2026-03-03 0 1.440 1.410 1.440 1.410 1.530 3,660,000 5,459,300 1.4916 1.434 1.405 1.434 1.405 1.524 3,674,241 1.4858 1.41%
2026-03-02 0 1.420 1.420 1.430 1.380 1.460 1,467,500 2,075,450 1.4143 1.414 1.414 1.424 1.375 1.454 1,473,210 1.4088 -2.07%
2026-02-27 0 1.450 1.430 1.480 1.400 1.480 1,390,000 1,982,900 1.4265 1.444 1.424 1.474 1.395 1.474 1,395,409 1.4210 0.00%
2026-02-26 0 1.450 1.440 1.450 1.420 1.490 1,500,000 2,170,700 1.4471 1.444 1.434 1.444 1.414 1.484 1,505,837 1.4415 1.40%
2026-02-25 0 1.430 1.430 1.470 1.410 1.490 1,476,100 2,119,479 1.4359 1.424 1.424 1.464 1.405 1.484 1,481,844 1.4303 -2.05%
2026-02-24 0 1.460 1.440 1.460 1.450 1.510 1,450,000 2,130,000 1.4690 1.454 1.434 1.454 1.444 1.504 1,455,642 1.4633 -2.67%
2026-02-23 0 1.500 1.480 1.500 1.480 1.530 1,330,000 1,995,400 1.5003 1.494 1.474 1.494 1.474 1.524 1,335,175 1.4945 -1.32%
2026-02-20 0 1.520 1.510 1.520 1.480 1.530 1,550,000 2,335,900 1.5070 1.514 1.504 1.514 1.474 1.524 1,556,031 1.5012 1.33%
2026-02-16 0 1.500 1.500 1.520 1.500 1.530 850,000 1,283,500 1.5100 1.494 1.494 1.514 1.494 1.524 853,307 1.5041 -0.66%
2026-02-13 0 1.510 1.490 1.520 1.490 1.520 1,420,000 2,136,800 1.5048 1.504 1.484 1.514 1.484 1.514 1,425,525 1.4990 1.34%
2026-02-12 0 1.490 1.490 1.520 1.490 1.510 1,370,000 2,065,300 1.5075 1.484 1.484 1.514 1.484 1.504 1,375,331 1.5017 -1.32%
2026-02-11 0 1.510 1.490 1.520 1.460 1.520 1,550,000 2,324,900 1.4999 1.504 1.484 1.514 1.454 1.514 1,556,031 1.4941 1.34%
2026-02-10 0 1.490 1.470 1.490 1.470 1.490 1,360,000 2,011,500 1.4790 1.484 1.464 1.484 1.464 1.484 1,365,292 1.4733 1.36%
2026-02-09 0 1.470 1.470 1.480 1.470 1.480 1,380,000 2,040,000 1.4783 1.464 1.464 1.474 1.464 1.474 1,385,370 1.4725 0.00%
2026-02-06 0 1.470 1.460 1.480 1.460 1.490 1,390,000 2,043,400 1.4701 1.464 1.454 1.474 1.454 1.484 1,395,409 1.4644 0.00%
2026-02-05 0 1.470 1.460 1.480 1.460 1.480 1,380,000 2,035,200 1.4748 1.464 1.454 1.474 1.454 1.474 1,385,370 1.4691 0.68%
2026-02-04 0 1.460 1.450 1.480 1.460 1.510 1,385,000 2,055,800 1.4843 1.454 1.444 1.474 1.454 1.504 1,390,389 1.4786 -2.67%
2026-02-03 0 1.500 1.490 1.510 1.440 1.530 1,760,000 2,581,500 1.4668 1.494 1.484 1.504 1.434 1.524 1,766,848 1.4611 4.90%
2026-02-02 0 1.430 1.420 1.440 1.420 1.450 1,440,000 2,063,300 1.4328 1.424 1.414 1.434 1.414 1.444 1,445,603 1.4273 0.00%
2026-01-30 0 1.430 1.430 1.450 1.420 1.450 1,490,000 2,137,100 1.4343 1.424 1.424 1.444 1.414 1.444 1,495,798 1.4287 0.00%
2026-01-29 0 1.430 1.430 1.440 1.420 1.450 1,410,000 2,020,100 1.4327 1.424 1.424 1.434 1.414 1.444 1,415,486 1.4271 0.00%
2026-01-28 0 1.430 1.430 1.450 1.410 1.470 1,410,000 2,040,900 1.4474 1.424 1.424 1.444 1.405 1.464 1,415,486 1.4418 0.00%
2026-01-27 0 1.430 1.430 1.450 1.420 1.440 1,430,000 2,057,900 1.4391 1.424 1.424 1.444 1.414 1.434 1,435,564 1.4335 -0.69%
2026-01-26 0 1.440 1.440 1.470 1.440 1.470 1,420,000 2,062,900 1.4527 1.434 1.434 1.464 1.434 1.464 1,425,525 1.4471 -0.69%
2026-01-23 0 1.450 1.450 1.470 1.450 1.470 1,370,000 2,008,700 1.4662 1.444 1.444 1.464 1.444 1.464 1,375,331 1.4605 -0.68%
2026-01-22 0 1.460 1.460 1.480 1.450 1.530 1,510,000 2,224,000 1.4728 1.454 1.454 1.474 1.444 1.524 1,515,875 1.4671 0.00%
2026-01-21 0 1.460 1.460 1.480 1.430 1.470 1,470,000 2,132,700 1.4508 1.454 1.454 1.474 1.424 1.464 1,475,720 1.4452 0.69%
2026-01-20 0 1.450 1.450 1.460 1.450 1.470 1,420,000 2,080,600 1.4652 1.444 1.444 1.454 1.444 1.464 1,425,525 1.4595 -1.36%
2026-01-19 0 1.470 1.460 1.480 1.470 1.520 1,420,000 2,113,800 1.4886 1.464 1.454 1.474 1.464 1.514 1,425,525 1.4828 -1.34%
2026-01-16 0 1.490 1.480 1.510 1.480 1.540 1,345,000 2,020,250 1.5020 1.484 1.474 1.504 1.474 1.534 1,350,233 1.4962 -1.32%
2026-01-15 0 1.510 1.490 1.510 1.490 1.530 1,495,000 2,241,950 1.4996 1.504 1.484 1.504 1.484 1.524 1,500,817 1.4938 1.34%
2026-01-14 0 1.490 1.490 1.530 1.490 1.530 1,811,842 2,728,666 1.5060 1.484 1.484 1.524 1.484 1.524 1,818,892 1.5002 0.00%
2026-01-13 0 1.490 1.480 1.500 1.490 1.510 1,370,000 2,052,800 1.4984 1.484 1.474 1.494 1.484 1.504 1,375,331 1.4926 -0.67%
2026-01-12 0 1.500 1.490 1.500 1.470 1.510 1,360,000 2,022,900 1.4874 1.494 1.484 1.494 1.464 1.504 1,365,292 1.4817 1.35%
2026-01-09 0 1.480 1.480 1.500 1.450 1.500 3,967,500 5,933,850 1.4956 1.474 1.474 1.494 1.444 1.494 3,982,938 1.4898 1.37%
2026-01-08 0 1.460 1.440 1.490 1.420 1.490 1,730,000 2,526,400 1.4603 1.454 1.434 1.484 1.414 1.484 1,736,732 1.4547 -2.01%
2026-01-07 0 1.490 1.480 1.500 1.480 1.520 1,410,000 2,106,900 1.4943 1.484 1.474 1.494 1.474 1.514 1,415,486 1.4885 0.00%
2026-01-06 0 1.490 1.480 1.490 1.460 1.560 1,750,000 2,655,800 1.5176 1.484 1.474 1.484 1.454 1.554 1,756,809 1.5117 -5.10%
2026-01-05 0 1.570 1.540 1.570 1.550 1.580 1,500,000 2,356,000 1.5707 1.564 1.534 1.564 1.544 1.574 1,505,837 1.5646 0.00%
2026-01-02 0 1.570 1.570 1.580 1.550 1.620 4,490,000 6,854,300 1.5266 1.564 1.564 1.574 1.544 1.614 4,507,471 1.5207 1.95%
2025-12-31 0 1.540 1.520 1.540 1.510 1.550 750,000 1,145,300 1.5271 1.534 1.514 1.534 1.504 1.544 752,918 1.5211 1.32%
2025-12-30 0 1.520 1.510 1.530 1.510 1.550 4,300,000 6,486,000 1.5084 1.514 1.504 1.524 1.504 1.544 4,316,732 1.5025 -1.30%
2025-12-29 0 1.540 1.530 1.550 1.540 1.570 1,436,600 2,232,800 1.5542 1.534 1.524 1.544 1.534 1.564 1,442,190 1.5482 -1.28%
2025-12-24 0 1.560 1.530 1.580 1.540 1.560 782,500 1,215,350 1.5532 1.554 1.524 1.574 1.534 1.554 785,545 1.5471 0.65%
2025-12-23 0 1.550 1.540 1.560 1.530 1.600 1,460,000 2,281,100 1.5624 1.544 1.534 1.554 1.524 1.594 1,465,681 1.5563 -2.52%
2025-12-22 0 1.590 1.580 1.590 1.580 1.620 1,785,000 2,835,100 1.5883 1.584 1.574 1.584 1.574 1.614 1,791,946 1.5821 1.27%
2025-12-19 0 1.570 1.570 1.580 1.530 1.610 2,710,000 4,265,200 1.5739 1.564 1.564 1.574 1.524 1.604 2,720,545 1.5678 1.95%
2025-12-18 0 1.540 1.540 1.560 1.480 1.590 2,735,000 4,245,650 1.5523 1.534 1.534 1.554 1.474 1.584 2,745,642 1.5463 1.99%
2025-12-17 0 1.510 1.510 1.530 1.460 1.600 2,710,000 4,136,100 1.5262 1.504 1.504 1.524 1.454 1.594 2,720,545 1.5203 3.42%
2025-12-16 0 1.460 1.450 1.470 1.450 1.520 1,710,000 2,533,000 1.4813 1.454 1.444 1.464 1.444 1.514 1,716,654 1.4755 -0.68%
2025-12-15 0 1.470 1.440 1.480 1.430 1.470 1,810,000 2,638,100 1.4575 1.464 1.434 1.474 1.424 1.464 1,817,043 1.4519 1.38%
2025-12-12 0 1.450 1.430 1.450 1.400 1.450 2,170,000 3,107,300 1.4319 1.444 1.424 1.444 1.395 1.444 2,178,444 1.4264 2.11%
2025-12-11 0 1.420 1.400 1.430 1.390 1.450 1,730,000 2,456,500 1.4199 1.414 1.395 1.424 1.385 1.444 1,736,732 1.4144 2.90%
2025-12-10 0 1.380 1.380 1.390 1.370 1.400 1,720,000 2,391,000 1.3901 1.375 1.375 1.385 1.365 1.395 1,726,693 1.3847 0.00%
2025-12-09 0 1.380 1.380 1.410 1.360 1.450 2,580,000 3,593,600 1.3929 1.375 1.375 1.405 1.355 1.444 2,590,039 1.3875 1.47%
2025-12-08 0 1.360 1.360 1.390 1.350 1.420 2,230,000 3,070,500 1.3769 1.355 1.355 1.385 1.345 1.414 2,238,677 1.3716 1.49%
2025-12-05 0 1.340 1.340 1.360 1.330 1.360 1,745,000 2,333,150 1.3370 1.335 1.335 1.355 1.325 1.355 1,751,790 1.3319 -1.47%
2025-12-04 0 1.360 1.350 1.370 1.360 1.390 1,771,311 2,429,769 1.3717 1.355 1.345 1.365 1.355 1.385 1,778,203 1.3664 0.00%
2025-12-03 0 1.360 1.350 1.360 1.360 1.410 5,413,200 6,752,688 1.2474 1.355 1.345 1.355 1.355 1.405 5,434,263 1.2426 -2.16%
2025-12-02 0 1.390 1.360 1.400 1.350 1.400 5,439,000 6,793,950 1.2491 1.385 1.355 1.395 1.345 1.395 5,460,163 1.2443 0.00%
2025-12-01 0 1.390 1.360 1.370 1.360 1.390 5,020,000 6,193,700 1.2338 1.385 1.355 1.365 1.355 1.385 5,039,533 1.2290 0.00%
2025-11-28 0 1.390 1.370 1.390 1.390 1.440 1,640,000 2,312,400 1.4100 1.385 1.365 1.385 1.385 1.434 1,646,381 1.4045 0.00%
2025-11-27 0 1.390 1.360 1.390 1.390 1.400 250,000 349,100 1.3964 1.385 1.355 1.385 1.385 1.395 250,973 1.3910 -0.71%
2025-11-26 0 1.400 1.380 1.400 1.360 1.400 4,162,110 5,701,306 1.3698 1.395 1.375 1.395 1.355 1.395 4,178,305 1.3645 2.19%
2025-11-25 0 1.370 1.360 1.380 1.360 1.410 3,990,000 5,544,300 1.3895 1.365 1.355 1.375 1.355 1.405 4,005,525 1.3842 -2.14%
2025-11-24 0 1.400 1.360 1.380 1.340 1.400 13,397,500 18,545,825 1.3843 1.395 1.355 1.375 1.335 1.395 13,449,630 1.3789 3.70%
2025-11-21 0 1.350 1.340 1.370 1.340 1.400 5,420,000 7,574,800 1.3976 1.345 1.335 1.365 1.335 1.395 5,441,089 1.3921 -3.57%
2025-11-20 0 1.400 1.380 1.400 1.330 1.400 2,300,000 3,136,700 1.3638 1.395 1.375 1.395 1.325 1.395 2,308,949 1.3585 0.00%
2025-11-19 0 1.400 1.390 1.410 1.390 1.420 1,870,000 2,621,900 1.4021 1.395 1.385 1.405 1.385 1.414 1,877,276 1.3967 -0.71%
2025-11-18 0 1.410 1.400 1.420 1.380 1.430 1,353,960 1,912,346 1.4124 1.405 1.395 1.414 1.375 1.424 1,359,228 1.4069 0.00%
2025-11-17 0 1.410 1.390 1.420 1.400 1.460 1,560,000 2,219,100 1.4225 1.405 1.385 1.414 1.395 1.454 1,566,070 1.4170 -2.76%
2025-11-14 0 1.450 1.430 1.450 1.430 1.510 1,920,000 2,817,400 1.4674 1.444 1.424 1.444 1.424 1.504 1,927,471 1.4617 -3.33%
2025-11-13 0 1.500 1.470 1.500 1.440 1.540 2,625,000 3,876,900 1.4769 1.494 1.464 1.494 1.434 1.534 2,635,214 1.4712 -0.66%
2025-11-12 0 1.510 1.500 1.540 1.510 1.580 1,957,500 3,018,625 1.5421 1.504 1.494 1.534 1.504 1.574 1,965,117 1.5361 -1.31%
2025-11-11 0 1.530 1.520 1.540 1.490 1.540 4,200,000 6,422,000 1.5290 1.524 1.514 1.534 1.484 1.534 4,216,342 1.5231 0.66%
2025-11-10 0 1.520 1.510 1.530 1.510 1.600 1,740,000 2,705,800 1.5551 1.514 1.504 1.524 1.504 1.594 1,746,770 1.5490 -4.40%
2025-11-07 0 1.590 1.570 1.590 1.540 1.620 4,350,000 6,798,350 1.5628 1.584 1.564 1.584 1.534 1.614 4,366,926 1.5568 2.58%
2025-11-06 0 1.550 1.530 1.550 1.500 1.560 1,800,000 2,760,300 1.5335 1.544 1.524 1.544 1.494 1.554 1,807,004 1.5276 2.65%
2025-11-05 0 1.510 1.510 1.540 1.500 1.560 1,500,000 2,298,600 1.5324 1.504 1.504 1.534 1.494 1.554 1,505,837 1.5265 -1.31%
2025-11-04 0 1.530 1.520 1.540 1.500 1.550 2,849,270 4,379,312 1.5370 1.524 1.514 1.534 1.494 1.544 2,860,357 1.5310 2.00%
2025-11-03 0 1.500 1.490 1.520 1.490 1.570 4,290,000 6,401,100 1.4921 1.494 1.484 1.514 1.484 1.564 4,306,693 1.4863 0.00%
2025-10-31 0 1.500 1.490 1.540 1.470 1.540 1,580,000 2,382,000 1.5076 1.494 1.484 1.534 1.464 1.534 1,586,148 1.5018 -0.66%
2025-10-30 0 1.510 1.490 1.530 1.480 1.530 1,288,800 1,944,048 1.5084 1.504 1.484 1.524 1.474 1.524 1,293,815 1.5026 0.00%
2025-10-28 0 1.510 1.480 1.500 1.490 1.530 1,050,000 1,586,100 1.5106 1.504 1.474 1.494 1.484 1.524 1,054,086 1.5047 -0.66%
2025-10-27 0 1.520 1.500 1.550 1.500 1.580 1,430,000 2,190,700 1.5320 1.514 1.494 1.544 1.494 1.574 1,435,564 1.5260 0.00%
2025-10-24 0 1.520 1.520 1.540 1.510 1.570 1,929,202 2,951,206 1.5298 1.514 1.514 1.534 1.504 1.564 1,936,709 1.5238 0.66%
2025-10-23 0 1.510 1.490 1.510 1.480 1.540 1,200,000 1,807,900 1.5066 1.504 1.484 1.504 1.474 1.534 1,204,669 1.5007 0.00%
2025-10-22 0 1.510 1.490 1.510 1.490 1.570 1,700,000 2,576,800 1.5158 1.504 1.484 1.504 1.484 1.564 1,706,615 1.5099 -1.95%
2025-10-21 0 1.540 1.500 1.570 1.470 1.540 2,130,000 3,213,100 1.5085 1.534 1.494 1.564 1.464 1.534 2,138,288 1.5027 2.67%
2025-10-20 0 1.500 1.500 1.520 1.500 1.570 1,414,500 2,172,705 1.5360 1.494 1.494 1.514 1.494 1.564 1,420,004 1.5301 -1.32%
2025-10-17 0 1.520 1.510 1.520 1.500 1.610 2,200,000 3,405,700 1.5480 1.514 1.504 1.514 1.494 1.604 2,208,560 1.5420 -2.56%
2025-10-16 0 1.560 1.550 1.560 1.540 1.650 1,750,000 2,772,500 1.5843 1.554 1.544 1.554 1.534 1.644 1,756,809 1.5781 -4.29%
2025-10-15 0 1.630 1.580 1.630 1.610 1.730 2,121,155 3,579,621 1.6876 1.624 1.574 1.624 1.604 1.723 2,129,409 1.6810 -4.12%
2025-10-14 0 1.700 1.690 1.700 1.660 1.730 3,135,000 5,331,000 1.7005 1.693 1.683 1.693 1.654 1.723 3,147,198 1.6939 1.19%
2025-10-13 0 1.680 1.670 1.680 1.550 1.760 8,296,601 13,590,129 1.6380 1.673 1.664 1.673 1.544 1.753 8,328,883 1.6317 1.82%
2025-10-10 0 1.650 1.640 1.680 1.630 1.720 3,686,155 6,167,044 1.6730 1.644 1.634 1.673 1.624 1.713 3,700,498 1.6665 -2.94%
2025-10-09 0 1.700 1.680 1.710 1.670 1.730 2,381,231 4,037,743 1.6957 1.693 1.673 1.703 1.664 1.723 2,390,496 1.6891 0.59%
2025-10-08 0 1.690 1.670 1.690 1.550 1.720 4,000,000 6,572,800 1.6432 1.683 1.664 1.683 1.544 1.713 4,015,564 1.6368 6.29%
2025-10-06 0 1.590 1.570 1.590 1.490 1.650 5,860,000 9,300,100 1.5870 1.584 1.564 1.584 1.484 1.644 5,882,802 1.5809 5.30%
2025-10-03 0 1.510 1.500 1.520 1.440 1.550 2,869,000 4,250,810 1.4816 1.504 1.494 1.514 1.434 1.544 2,880,163 1.4759 2.03%
2025-10-02 0 1.480 1.460 1.480 1.410 1.500 2,850,000 4,144,600 1.4542 1.474 1.454 1.474 1.405 1.494 2,861,089 1.4486 -0.67%
2025-09-30 0 1.490 1.470 1.490 1.470 1.530 2,040,000 3,059,800 1.4999 1.484 1.464 1.484 1.464 1.524 2,047,938 1.4941 -1.97%
2025-09-29 0 1.520 1.510 1.520 1.500 1.550 2,014,750 3,060,582 1.5191 1.514 1.504 1.514 1.494 1.544 2,022,589 1.5132 0.66%
2025-09-26 0 1.510 1.510 1.530 1.500 1.570 3,630,000 5,534,500 1.5247 1.504 1.504 1.524 1.494 1.564 3,644,125 1.5187 -0.66%
2025-09-25 0 1.520 1.510 1.530 1.520 1.560 1,970,000 3,019,600 1.5328 1.514 1.504 1.524 1.514 1.554 1,977,665 1.5269 -0.65%
2025-09-24 0 1.530 1.500 1.540 1.440 1.590 3,981,992 6,030,228 1.5144 1.524 1.494 1.534 1.434 1.584 3,997,486 1.5085 4.79%
2025-09-23 0 1.460 1.450 1.470 1.450 1.500 2,670,000 3,962,300 1.4840 1.454 1.444 1.464 1.444 1.494 2,680,389 1.4783 0.00%
2025-09-22 0 1.460 1.450 1.480 1.460 1.520 2,102,000 3,128,500 1.4883 1.454 1.444 1.474 1.454 1.514 2,110,179 1.4826 -2.67%
2025-09-19 0 1.500 1.490 1.510 1.480 1.520 2,100,000 3,149,300 1.4997 1.494 1.484 1.504 1.474 1.514 2,108,171 1.4939 -0.66%
2025-09-18 0 1.510 1.500 1.510 1.490 1.560 2,242,000 3,393,260 1.5135 1.504 1.494 1.504 1.484 1.554 2,250,724 1.5076 -0.66%
2025-09-17 0 1.520 1.520 1.530 1.440 1.540 4,687,450 6,979,051 1.4889 1.514 1.514 1.524 1.434 1.534 4,705,689 1.4831 0.00%
2025-09-16 0 1.520 1.520 1.540 1.500 1.580 2,650,000 4,069,400 1.5356 1.514 1.514 1.534 1.494 1.574 2,660,311 1.5297 -5.00%
2025-09-15 0 1.600 1.580 1.600 1.580 1.630 2,570,000 4,104,500 1.5971 1.594 1.574 1.594 1.574 1.624 2,580,000 1.5909 -1.84%
2025-09-12 0 1.630 1.610 1.630 1.570 1.670 3,151,900 5,079,310 1.6115 1.624 1.604 1.624 1.564 1.664 3,164,164 1.6053 -2.40%
2025-09-11 0 1.670 1.650 1.670 1.600 1.670 2,210,000 3,622,400 1.6391 1.664 1.644 1.664 1.594 1.664 2,218,599 1.6327 3.73%
2025-09-10 0 1.610 1.600 1.610 1.500 1.730 6,707,000 10,948,250 1.6324 1.604 1.594 1.604 1.494 1.723 6,733,097 1.6260 -1.83%
2025-09-09 0 1.640 1.620 1.640 1.520 1.650 3,095,000 4,858,500 1.5698 1.634 1.614 1.634 1.514 1.644 3,107,043 1.5637 8.61%
2025-09-08 0 1.510 1.510 1.530 1.440 1.530 2,789,898 4,121,649 1.4773 1.504 1.504 1.524 1.434 1.524 2,800,754 1.4716 2.72%
2025-09-05 0 1.470 1.460 1.470 1.440 1.500 3,205,500 4,690,475 1.4633 1.464 1.454 1.464 1.434 1.494 3,217,973 1.4576 2.80%
2025-09-04 0 1.430 1.430 1.450 1.410 1.500 2,200,000 3,195,250 1.4524 1.424 1.424 1.444 1.405 1.494 2,208,560 1.4468 -4.03%
2025-09-03 0 1.490 1.480 1.490 1.420 1.530 2,676,607 3,938,105 1.4713 1.484 1.474 1.484 1.414 1.524 2,687,022 1.4656 2.05%
2025-09-02 0 1.460 1.460 1.470 1.310 1.470 5,465,285 7,500,781 1.3724 1.454 1.454 1.464 1.305 1.464 5,486,551 1.3671 11.45%
2025-09-01 0 1.310 1.300 1.320 1.260 1.330 5,492,000 7,082,860 1.2897 1.305 1.295 1.315 1.255 1.325 5,513,370 1.2847 4.80%
2025-08-29 0 1.250 1.250 1.270 1.250 1.300 4,170,000 5,287,600 1.2680 1.245 1.245 1.265 1.245 1.295 4,186,226 1.2631 -2.34%
2025-08-28 0 1.280 1.260 1.270 1.230 1.280 2,905,000 3,653,800 1.2578 1.275 1.255 1.265 1.225 1.275 2,916,304 1.2529 0.00%
2025-08-27 0 1.280 1.270 1.290 1.250 1.330 4,230,000 5,409,500 1.2788 1.275 1.265 1.285 1.245 1.325 4,246,459 1.2739 2.40%
2025-08-26 0 1.250 1.240 1.250 1.180 1.270 4,430,000 5,455,800 1.2316 1.245 1.235 1.245 1.175 1.265 4,447,237 1.2268 3.31%
2025-08-25 0 1.210 1.180 1.210 1.130 1.220 5,112,000 5,988,260 1.1714 1.205 1.175 1.205 1.126 1.215 5,131,891 1.1669 3.42%
2025-08-22 0 1.170 1.150 1.170 1.090 1.180 4,510,000 5,136,000 1.1388 1.165 1.146 1.165 1.086 1.175 4,527,549 1.1344 5.41%
2025-08-21 0 1.110 1.100 1.120 1.060 1.110 5,028,275 5,449,588 1.0838 1.106 1.096 1.116 1.056 1.106 5,047,840 1.0796 3.74%
2025-08-20 0 1.070 1.070 1.080 1.010 1.100 7,130,000 7,449,900 1.0449 1.066 1.066 1.076 1.006 1.096 7,157,743 1.0408 4.90%
2025-08-19 0 1.020 1.010 1.020 1.000 1.030 38,041,252 34,815,426 0.9152 1.016 1.006 1.016 0.996 1.026 38,189,272 0.9117 -0.97%
2025-08-18 0 1.030 1.000 1.020 1.000 1.030 3,280,000 3,334,100 1.0165 1.026 0.996 1.016 0.996 1.026 3,292,763 1.0126 -0.96%
2025-08-15 0 1.040 1.010 1.040 0.990 1.040 3,590,000 3,645,900 1.0156 1.036 1.006 1.036 0.986 1.036 3,603,969 1.0116 0.97%
2025-08-14 0 1.030 1.020 1.030 1.000 1.040 4,000,000 4,093,300 1.0233 1.026 1.016 1.026 0.996 1.036 4,015,564 1.0194 0.98%
2025-08-13 0 1.020 1.010 1.030 1.020 1.050 3,360,000 3,472,400 1.0335 1.016 1.006 1.026 1.016 1.046 3,373,074 1.0294 -1.92%
2025-08-12 0 1.040 1.030 1.040 1.000 1.050 3,900,000 4,024,400 1.0319 1.036 1.026 1.036 0.996 1.046 3,915,175 1.0279 1.96%
2025-08-11 0 1.020 1.010 1.020 1.000 1.030 6,440,000 6,504,100 1.0100 1.016 1.006 1.016 0.996 1.026 6,465,058 1.0060 0.00%
2025-08-08 0 1.020 1.010 1.020 1.010 1.050 8,580,000 8,779,500 1.0233 1.016 1.006 1.016 1.006 1.046 8,613,385 1.0193 -3.77%
2025-08-07 0 1.060 1.050 1.070 1.020 1.090 5,195,000 5,440,600 1.0473 1.056 1.046 1.066 1.016 1.086 5,215,214 1.0432 0.47%
2025-08-06 0 1.060 1.060 1.070 1.010 1.090 6,230,000 6,484,400 1.0408 1.051 1.051 1.061 1.001 1.081 6,283,882 1.0319 0.00%
2025-08-05 0 1.060 1.060 1.070 1.030 1.080 3,240,200 3,419,402 1.0553 1.051 1.051 1.061 1.021 1.071 3,268,224 1.0463 0.95%
2025-08-04 0 1.050 1.040 1.050 1.030 1.080 3,230,000 3,411,800 1.0563 1.041 1.031 1.041 1.021 1.071 3,257,936 1.0472 -1.87%
2025-08-01 0 1.070 1.050 1.070 1.020 1.070 4,100,000 4,241,200 1.0344 1.061 1.041 1.061 1.011 1.061 4,135,460 1.0256 2.88%
2025-07-31 0 1.040 1.040 1.050 1.000 1.050 3,140,000 3,250,400 1.0352 1.031 1.031 1.041 0.991 1.041 3,167,157 1.0263 2.97%
2025-07-30 0 1.010 1.010 1.020 1.000 1.030 25,610,000 23,442,600 0.9154 1.001 1.001 1.011 0.991 1.021 25,831,496 0.9075 -1.94%
2025-07-29 0 1.030 1.030 1.060 0.940 1.090 51,543,432 39,530,132 0.7669 1.021 1.021 1.051 0.932 1.081 51,989,222 0.7604 9.57%
2025-07-28 0 0.940 0.940 0.950 0.940 1.010 4,640,000 4,489,600 0.9676 0.932 0.932 0.942 0.932 1.001 4,680,131 0.9593 -3.09%
2025-07-25 0 0.970 0.950 0.970 0.960 1.000 4,420,000 4,287,400 0.9700 0.962 0.942 0.962 0.952 0.991 4,458,228 0.9617 -2.02%
2025-07-24 0 0.990 0.980 1.010 0.970 1.010 3,750,000 3,689,400 0.9838 0.982 0.972 1.001 0.962 1.001 3,782,433 0.9754 2.06%
2025-07-23 0 0.970 0.960 0.990 0.950 1.030 3,933,000 3,918,850 0.9964 0.962 0.952 0.982 0.942 1.021 3,967,016 0.9879 0.00%
2025-07-22 0 0.970 0.970 0.980 0.920 0.980 3,401,155 3,227,985 0.9491 0.962 0.962 0.972 0.912 0.972 3,430,571 0.9409 5.43%
2025-07-21 0 0.920 0.920 0.950 0.860 0.950 3,290,000 3,007,200 0.9140 0.912 0.912 0.942 0.853 0.942 3,318,455 0.9062 4.55%
2025-07-18 0 0.880 0.880 0.900 0.830 0.890 2,795,000 2,429,400 0.8692 0.872 0.872 0.892 0.823 0.882 2,819,173 0.8617 1.15%
2025-07-17 0 0.870 0.860 0.880 0.810 0.900 3,470,000 2,956,700 0.8521 0.863 0.853 0.872 0.803 0.892 3,500,011 0.8448 4.82%
2025-07-16 0 0.830 0.810 0.830 0.800 0.830 1,450,000 1,175,200 0.8105 0.823 0.803 0.823 0.793 0.823 1,462,541 0.8035 2.47%
2025-07-15 0 0.810 0.800 0.810 0.790 0.810 880,000 704,300 0.8003 0.803 0.793 0.803 0.783 0.803 887,611 0.7935 1.25%
2025-07-14 0 0.800 0.800 0.810 0.790 0.800 703,100 560,156 0.7967 0.793 0.793 0.803 0.783 0.793 709,181 0.7899 0.00%
2025-07-11 0 0.800 0.790 0.800 0.790 0.800 780,000 619,200 0.7938 0.793 0.783 0.793 0.783 0.793 786,746 0.7870 0.00%
2025-07-10 0 0.800 0.790 0.800 0.790 0.800 330,000 263,600 0.7988 0.793 0.783 0.793 0.783 0.793 332,854 0.7919 0.00%
2025-07-09 0 0.800 0.800 0.810 0.790 0.810 510,000 409,700 0.8033 0.793 0.793 0.803 0.783 0.803 514,411 0.7964 -1.23%
2025-07-08 0 0.810 0.790 0.810 0.790 0.810 560,000 448,000 0.8000 0.803 0.783 0.803 0.783 0.803 564,843 0.7931 0.00%
2025-07-07 0 0.810 0.800 0.810 0.790 0.810 450,000 359,900 0.7998 0.803 0.793 0.803 0.783 0.803 453,892 0.7929 1.25%
2025-07-04 0 0.800 0.790 0.800 0.790 0.800 410,000 327,800 0.7995 0.793 0.783 0.793 0.783 0.793 413,546 0.7927 0.00%
2025-07-03 0 0.800 0.790 0.810 0.790 0.800 380,000 303,200 0.7979 0.793 0.783 0.803 0.783 0.793 383,287 0.7911 0.00%
2025-07-02 0 0.800 0.800 0.810 0.790 0.800 425,000 339,350 0.7985 0.793 0.793 0.803 0.783 0.793 428,676 0.7916 0.00%
2025-06-30 0 0.800 0.790 0.800 0.790 0.800 460,000 367,800 0.7996 0.793 0.783 0.793 0.783 0.793 463,978 0.7927 -1.23%
2025-06-27 0 0.810 0.790 0.810 0.790 0.810 420,000 335,900 0.7998 0.803 0.783 0.803 0.783 0.803 423,633 0.7929 1.25%
2025-06-26 0 0.800 0.790 0.800 0.790 0.800 920,000 735,200 0.7991 0.793 0.783 0.793 0.783 0.793 927,957 0.7923 0.00%
2025-06-25 0 0.800 0.790 0.800 0.790 0.810 440,000 353,400 0.8032 0.793 0.783 0.793 0.783 0.803 443,805 0.7963 0.00%
2025-06-24 0 0.800 0.790 0.800 0.790 0.810 1,120,577 898,644 0.8019 0.793 0.783 0.793 0.783 0.803 1,130,269 0.7951 0.00%
2025-06-23 0 0.800 0.790 0.810 0.790 0.800 480,000 383,800 0.7996 0.793 0.783 0.803 0.783 0.793 484,151 0.7927 0.00%
2025-06-20 0 0.800 0.790 0.800 0.790 0.800 540,000 431,800 0.7996 0.793 0.783 0.793 0.783 0.793 544,670 0.7928 -1.23%
2025-06-19 0 0.810 0.790 0.810 0.790 0.810 440,000 352,100 0.8002 0.803 0.783 0.803 0.783 0.803 443,805 0.7934 1.25%
2025-06-18 0 0.800 0.790 0.810 0.800 0.820 443,250 358,037 0.8078 0.793 0.783 0.803 0.793 0.813 447,084 0.8008 0.00%
2025-06-17 0 0.800 0.800 0.810 0.800 0.820 1,140,000 922,600 0.8093 0.793 0.793 0.803 0.793 0.813 1,149,860 0.8024 -1.23%
2025-06-16 0 0.810 0.790 0.810 0.790 0.810 960,000 772,200 0.8044 0.803 0.783 0.803 0.783 0.803 968,303 0.7975 1.25%
2025-06-13 0 0.800 0.800 0.810 0.790 0.800 460,000 367,800 0.7996 0.793 0.793 0.803 0.783 0.793 463,978 0.7927 0.00%
2025-06-12 0 0.800 0.790 0.820 0.790 0.800 410,000 327,900 0.7998 0.793 0.783 0.813 0.783 0.793 413,546 0.7929 0.00%
2025-06-11 0 0.800 0.790 0.800 0.790 0.800 400,000 319,800 0.7995 0.793 0.783 0.793 0.783 0.793 403,460 0.7926 0.00%
2025-06-10 0 0.800 0.790 0.800 0.790 0.820 579,100 466,516 0.8056 0.793 0.783 0.793 0.783 0.813 584,109 0.7987 -1.23%
2025-06-09 0 0.810 0.790 0.810 0.800 0.820 690,000 559,700 0.8112 0.803 0.783 0.803 0.793 0.813 695,968 0.8042 0.00%
2025-06-06 0 0.810 0.790 0.810 0.790 0.810 810,000 651,100 0.8038 0.803 0.783 0.803 0.783 0.803 817,006 0.7969 1.25%
2025-06-05 0 0.800 0.790 0.810 0.790 0.800 610,000 487,800 0.7997 0.793 0.783 0.803 0.783 0.793 615,276 0.7928 0.00%
2025-06-04 0 0.800 0.790 0.810 0.790 0.800 1,582,000 1,265,180 0.7997 0.793 0.783 0.803 0.783 0.793 1,595,682 0.7929 0.00%
2025-06-03 0 0.800 0.790 0.810 0.790 0.820 460,000 369,400 0.8030 0.793 0.783 0.803 0.783 0.813 463,978 0.7962 -1.23%
2025-06-02 0 0.810 0.800 0.820 0.790 0.810 710,000 571,200 0.8045 0.803 0.793 0.813 0.783 0.803 716,141 0.7976 1.25%
2025-05-30 0 0.800 0.800 0.820 0.800 0.810 1,580,000 1,276,900 0.8082 0.793 0.793 0.813 0.793 0.803 1,593,665 0.8012 0.00%
2025-05-29 0 0.800 0.790 0.820 0.790 0.800 430,000 343,900 0.7998 0.793 0.783 0.813 0.783 0.793 433,719 0.7929 0.00%
2025-05-28 0 0.800 0.790 0.800 0.790 0.800 240,000 191,800 0.7992 0.793 0.783 0.793 0.783 0.793 242,076 0.7923 0.00%
2025-05-27 0 0.800 0.800 0.810 0.800 0.800 270,000 216,000 0.8000 0.793 0.793 0.803 0.793 0.793 272,335 0.7931 0.00%
2025-05-26 0 0.800 0.800 0.810 0.800 0.820 520,000 420,800 0.8092 0.793 0.793 0.803 0.793 0.813 524,497 0.8023 0.00%
2025-05-23 0 0.800 0.800 0.810 0.800 0.830 190,000 155,300 0.8174 0.793 0.793 0.803 0.793 0.823 191,643 0.8104 -2.44%
2025-05-22 0 0.820 0.810 0.820 0.790 0.820 600,000 482,700 0.8045 0.813 0.803 0.813 0.783 0.813 605,189 0.7976 2.50%
2025-05-21 0 0.800 0.790 0.820 0.790 0.800 450,000 359,800 0.7996 0.793 0.783 0.813 0.783 0.793 453,892 0.7927 0.00%
2025-05-20 0 0.800 0.790 0.800 0.800 0.820 480,000 388,900 0.8102 0.793 0.783 0.793 0.793 0.813 484,151 0.8033 -1.23%
2025-05-19 0 0.810 0.800 0.820 0.800 0.820 430,000 347,700 0.8086 0.803 0.793 0.813 0.793 0.813 433,719 0.8017 2.53%
2025-05-16 0 0.790 0.790 0.800 0.790 0.820 390,000 313,900 0.8049 0.783 0.783 0.793 0.783 0.813 393,373 0.7980 -1.25%
2025-05-15 0 0.800 0.800 0.820 0.800 0.810 400,000 323,700 0.8093 0.793 0.793 0.813 0.793 0.803 403,460 0.8023 -1.23%
2025-05-14 0 0.810 0.800 0.820 0.790 0.810 540,000 433,800 0.8033 0.803 0.793 0.813 0.783 0.803 544,670 0.7964 1.25%
2025-05-13 0 0.800 0.790 0.800 0.790 0.800 360,000 287,200 0.7978 0.793 0.783 0.793 0.783 0.793 363,114 0.7909 0.00%
2025-05-12 0 0.800 0.800 0.810 0.800 0.810 340,000 274,800 0.8082 0.793 0.793 0.803 0.793 0.803 342,941 0.8013 -1.23%
2025-05-09 0 0.810 0.800 0.810 0.810 0.840 650,000 534,300 0.8220 0.803 0.793 0.803 0.803 0.833 655,622 0.8150 -2.41%
2025-05-08 0 0.830 0.820 0.840 0.810 0.830 520,000 425,900 0.8190 0.823 0.813 0.833 0.803 0.823 524,497 0.8120 1.22%
2025-05-07 0 0.820 0.820 0.840 0.820 0.860 470,000 393,100 0.8364 0.813 0.813 0.833 0.813 0.853 474,065 0.8292 -4.65%
2025-05-06 0 0.860 0.830 0.850 0.820 0.860 691,575 580,644 0.8396 0.853 0.823 0.843 0.813 0.853 697,556 0.8324 2.38%
2025-05-02 0 0.840 0.820 0.840 0.810 0.850 900,000 746,300 0.8292 0.833 0.813 0.833 0.803 0.843 907,784 0.8221 2.44%
2025-04-30 0 0.820 0.820 0.830 0.810 0.830 610,000 499,900 0.8195 0.813 0.813 0.823 0.803 0.823 615,276 0.8125 1.23%
2025-04-29 0 0.810 0.800 0.820 0.810 0.840 420,000 349,600 0.8324 0.803 0.793 0.813 0.803 0.833 423,633 0.8252 -3.57%
2025-04-28 0 0.840 0.810 0.840 0.820 0.840 380,000 318,700 0.8387 0.833 0.803 0.833 0.813 0.833 383,287 0.8315 0.00%
2025-04-25 0 0.840 0.830 0.850 0.820 0.850 610,000 510,400 0.8367 0.833 0.823 0.843 0.813 0.843 615,276 0.8295 -1.18%
2025-04-24 0 0.850 0.820 0.850 0.820 0.850 320,000 269,500 0.8422 0.843 0.813 0.843 0.813 0.843 322,768 0.8350 1.19%
2025-04-23 0 0.840 0.810 0.840 0.790 0.850 1,070,000 884,300 0.8264 0.833 0.803 0.833 0.783 0.843 1,079,254 0.8194 5.00%
2025-04-22 0 0.800 0.790 0.800 0.780 0.800 400,000 316,000 0.7900 0.793 0.783 0.793 0.773 0.793 403,460 0.7832 0.00%
2025-04-17 0 0.800 0.800 0.810 0.800 0.860 620,000 509,900 0.8224 0.793 0.793 0.803 0.793 0.853 625,362 0.8154 -4.76%
2025-04-16 0 0.840 0.810 0.840 0.830 0.860 2,320,000 1,948,000 0.8397 0.833 0.803 0.833 0.823 0.853 2,340,065 0.8325 0.00%
2025-04-15 0 0.840 0.810 0.840 0.810 0.850 1,635,000 1,360,400 0.8320 0.833 0.803 0.833 0.803 0.843 1,649,141 0.8249 2.44%
2025-04-14 0 0.820 0.810 0.820 0.800 0.850 640,000 524,900 0.8202 0.813 0.803 0.813 0.793 0.843 645,535 0.8131 2.50%
2025-04-11 0 0.800 0.790 0.800 0.780 0.800 2,410,000 1,896,500 0.7869 0.793 0.783 0.793 0.773 0.793 2,430,844 0.7802 0.00%
2025-04-10 0 0.800 0.790 0.800 0.790 0.800 210,000 166,600 0.7933 0.793 0.783 0.793 0.783 0.793 211,816 0.7865 0.00%
2025-04-09 0 0.800 0.800 0.810 0.790 0.840 520,000 425,900 0.8190 0.793 0.793 0.803 0.783 0.833 524,497 0.8120 -2.44%
2025-04-08 0 0.820 0.790 0.820 0.730 0.850 1,390,000 1,089,900 0.7841 0.813 0.783 0.813 0.724 0.843 1,402,022 0.7774 7.89%
2025-04-07 0 0.760 0.750 0.760 0.760 0.790 300,000 232,200 0.7740 0.753 0.744 0.753 0.753 0.783 302,595 0.7674 -6.17%
2025-04-03 0 0.810 0.800 0.810 0.800 0.830 420,000 342,600 0.8157 0.803 0.793 0.803 0.793 0.823 423,633 0.8087 -3.57%
2025-04-02 0 0.840 0.820 0.840 0.810 0.900 1,130,000 949,700 0.8404 0.833 0.813 0.833 0.803 0.892 1,139,773 0.8332 3.70%
2025-04-01 0 0.810 0.800 0.810 0.800 1.510 8,430,000 8,028,700 0.9524 0.803 0.793 0.803 0.793 1.497 8,502,910 0.9442 1.25%
2025-03-31 0 0.800 0.790 0.800 0.790 0.800 1,160,000 926,900 0.7991 0.793 0.783 0.793 0.783 0.793 1,170,033 0.7922 0.00%
2025-03-28 0 0.800 0.780 0.800 0.790 0.800 60,000 47,800 0.7967 0.793 0.773 0.793 0.783 0.793 60,519 0.7898 0.00%
2025-03-27 0 0.800 0.790 0.800 - - 0 0 - 0.793 0.783 0.793 - - 0 - 0.00%
2025-03-26 0 0.800 0.790 0.800 0.790 0.800 30,000 23,900 0.7967 0.793 0.783 0.793 0.783 0.793 30,259 0.7898 0.00%
2025-03-25 0 0.800 0.790 0.800 0.790 0.800 30,000 23,800 0.7933 0.793 0.783 0.793 0.783 0.793 30,259 0.7865 0.00%
2025-03-24 0 0.800 0.790 0.800 0.790 0.800 80,000 63,800 0.7975 0.793 0.783 0.793 0.783 0.793 80,692 0.7907 0.00%
2025-03-21 0 0.800 0.790 0.800 0.780 0.800 420,000 333,700 0.7945 0.793 0.783 0.793 0.773 0.793 423,633 0.7877 0.00%
2025-03-20 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.793 0.783 0.793 0.783 0.793 90,778 0.7920 0.00%
2025-03-19 0 0.800 0.790 0.800 0.790 0.820 310,000 250,900 0.8094 0.793 0.783 0.793 0.783 0.813 312,681 0.8024 -1.23%
2025-03-18 0 0.810 0.800 0.810 0.790 0.810 430,000 343,600 0.7991 0.803 0.793 0.803 0.783 0.803 433,719 0.7922 1.25%
2025-03-17 0 0.800 0.790 0.800 0.790 0.800 450,000 357,800 0.7951 0.793 0.783 0.793 0.783 0.793 453,892 0.7883 0.00%
2025-03-14 0 0.800 0.790 0.800 0.790 0.800 160,000 127,900 0.7994 0.793 0.783 0.793 0.783 0.793 161,384 0.7925 0.00%
2025-03-13 0 0.800 0.790 0.800 0.790 0.800 80,000 63,600 0.7950 0.793 0.783 0.793 0.783 0.793 80,692 0.7882 0.00%
2025-03-12 0 0.800 0.790 0.800 0.790 0.800 670,000 532,900 0.7954 0.793 0.783 0.793 0.783 0.793 675,795 0.7886 0.00%
2025-03-11 0 0.800 0.790 0.800 0.790 0.800 470,000 375,900 0.7998 0.793 0.783 0.793 0.783 0.793 474,065 0.7929 0.00%
2025-03-10 0 0.800 0.790 0.800 0.800 0.830 585,000 474,550 0.8112 0.793 0.783 0.793 0.793 0.823 590,060 0.8042 -2.44%
2025-03-07 0 0.820 0.800 0.820 0.800 0.830 450,000 366,600 0.8147 0.813 0.793 0.813 0.793 0.823 453,892 0.8077 0.00%
2025-03-06 0 0.820 0.800 0.820 0.800 0.820 430,000 347,700 0.8086 0.813 0.793 0.813 0.793 0.813 433,719 0.8017 1.23%
2025-03-05 0 0.810 0.800 0.810 0.790 0.810 480,000 383,900 0.7998 0.803 0.793 0.803 0.783 0.803 484,151 0.7929 1.25%
2025-03-04 0 0.800 0.790 0.810 0.790 0.800 406,000 324,360 0.7989 0.793 0.783 0.803 0.783 0.793 409,511 0.7921 0.00%
2025-03-03 0 0.800 0.790 0.810 0.790 0.800 480,000 382,900 0.7977 0.793 0.783 0.803 0.783 0.793 484,151 0.7909 0.00%
2025-02-28 0 0.800 0.790 0.800 0.790 0.800 65,000 51,700 0.7954 0.793 0.783 0.793 0.783 0.793 65,562 0.7886 0.00%
2025-02-27 0 0.800 0.790 0.800 0.790 0.800 660,000 527,800 0.7997 0.793 0.783 0.793 0.783 0.793 665,708 0.7928 0.00%
2025-02-26 0 0.800 0.790 0.810 0.790 0.800 70,000 55,900 0.7986 0.793 0.783 0.803 0.783 0.793 70,605 0.7917 0.00%
2025-02-25 0 0.800 0.790 0.810 0.800 0.820 970,000 779,500 0.8036 0.793 0.783 0.803 0.793 0.813 978,389 0.7967 -1.23%
2025-02-24 0 0.810 0.800 0.810 0.790 0.810 240,000 192,500 0.8021 0.803 0.793 0.803 0.783 0.803 242,076 0.7952 1.25%
2025-02-21 0 0.800 0.790 0.810 0.790 0.800 80,000 63,800 0.7975 0.793 0.783 0.803 0.783 0.793 80,692 0.7907 0.00%
2025-02-20 0 0.800 0.790 0.800 0.790 0.800 161,150 128,274 0.7960 0.793 0.783 0.793 0.783 0.793 162,544 0.7892 0.00%
2025-02-19 0 0.800 0.790 0.800 0.790 0.800 229,250 181,530 0.7918 0.793 0.783 0.793 0.783 0.793 231,233 0.7851 0.00%
2025-02-18 0 0.800 0.790 0.800 0.790 0.800 60,000 47,900 0.7983 0.793 0.783 0.793 0.783 0.793 60,519 0.7915 0.00%
2025-02-17 0 0.800 0.790 0.800 0.790 0.800 75,000 59,550 0.7940 0.793 0.783 0.793 0.783 0.793 75,649 0.7872 0.00%
2025-02-14 0 0.800 0.790 0.800 0.790 0.800 40,000 31,900 0.7975 0.793 0.783 0.793 0.783 0.793 40,346 0.7907 0.00%
2025-02-13 0 0.800 0.790 0.800 0.790 0.800 90,000 71,700 0.7967 0.793 0.783 0.793 0.783 0.793 90,778 0.7898 0.00%
2025-02-12 0 0.800 0.790 0.800 0.790 0.800 80,000 63,500 0.7938 0.793 0.783 0.793 0.783 0.793 80,692 0.7869 0.00%
2025-02-11 0 0.800 0.790 0.800 0.800 0.820 340,000 274,000 0.8059 0.793 0.783 0.793 0.793 0.813 342,941 0.7990 -2.44%
2025-02-10 0 0.820 0.820 0.830 0.820 0.840 55,000 45,350 0.8245 0.813 0.813 0.823 0.813 0.833 55,476 0.8175 -2.38%
2025-02-07 0 0.840 0.830 0.840 0.840 0.870 100,000 86,400 0.8640 0.833 0.823 0.833 0.833 0.863 100,865 0.8566 -2.33%
2025-02-06 0 0.860 0.830 0.870 0.830 0.870 2,810,000 2,383,700 0.8483 0.853 0.823 0.863 0.823 0.863 2,834,303 0.8410 1.18%
2025-02-05 0 0.850 0.820 0.850 0.830 0.860 3,370,000 2,864,300 0.8499 0.843 0.813 0.843 0.823 0.853 3,399,147 0.8427 0.00%
2025-02-04 0 0.850 0.820 0.850 0.820 0.850 180,000 151,100 0.8394 0.843 0.813 0.843 0.813 0.843 181,557 0.8322 1.19%
2025-02-03 0 0.840 0.830 0.840 0.820 0.840 160,000 133,600 0.8350 0.833 0.823 0.833 0.813 0.833 161,384 0.8278 1.20%
2025-01-28 0 0.830 0.810 0.830 0.810 0.840 1,730,000 1,405,400 0.8124 0.823 0.803 0.823 0.803 0.833 1,744,962 0.8054 1.22%
2025-01-27 0 0.820 0.800 0.840 0.800 0.830 4,370,000 3,542,500 0.8106 0.813 0.793 0.833 0.793 0.823 4,407,795 0.8037 1.23%
2025-01-24 0 0.810 0.800 0.820 0.800 0.810 210,000 170,000 0.8095 0.803 0.793 0.813 0.793 0.803 211,816 0.8026 1.25%
2025-01-23 0 0.800 0.800 0.810 0.800 0.810 160,000 129,500 0.8094 0.793 0.793 0.803 0.793 0.803 161,384 0.8024 0.00%
2025-01-22 0 0.800 0.800 0.810 0.800 0.810 30,000 24,200 0.8067 0.793 0.793 0.803 0.793 0.803 30,259 0.7997 0.00%
2025-01-21 0 0.800 0.800 0.810 0.800 0.810 20,000 16,100 0.8050 0.793 0.793 0.803 0.793 0.803 20,173 0.7981 0.00%
2025-01-20 0 0.800 0.800 0.820 0.800 0.840 180,000 147,000 0.8167 0.793 0.793 0.813 0.793 0.833 181,557 0.8097 -3.61%
2025-01-17 0 0.830 0.820 0.840 0.820 0.840 190,000 158,200 0.8326 0.823 0.813 0.833 0.813 0.833 191,643 0.8255 0.00%
2025-01-16 0 0.830 0.820 0.850 0.810 0.840 224,000 185,260 0.8271 0.823 0.813 0.843 0.803 0.833 225,937 0.8200 2.47%
2025-01-15 0 0.810 0.810 0.830 0.800 0.830 420,000 342,900 0.8164 0.803 0.803 0.823 0.793 0.823 423,633 0.8094 -2.41%
2025-01-14 0 0.830 0.810 0.840 0.800 0.830 1,010,000 817,700 0.8096 0.823 0.803 0.833 0.793 0.823 1,018,735 0.8027 3.75%
2025-01-13 0 0.800 0.790 0.810 0.790 0.800 600,000 479,900 0.7998 0.793 0.783 0.803 0.783 0.793 605,189 0.7930 0.00%
2025-01-10 0 0.800 0.790 0.800 0.790 0.800 350,000 278,200 0.7949 0.793 0.783 0.793 0.783 0.793 353,027 0.7880 0.00%
2025-01-09 0 0.800 0.780 0.800 0.780 0.800 2,350,000 1,858,300 0.7908 0.793 0.773 0.793 0.773 0.793 2,370,325 0.7840 0.00%
2025-01-08 0 0.800 0.790 0.800 0.790 0.800 2,210,000 1,767,300 0.7997 0.793 0.783 0.793 0.783 0.793 2,229,114 0.7928 0.00%
2025-01-07 0 0.800 0.790 0.800 0.790 0.800 80,000 63,800 0.7975 0.793 0.783 0.793 0.783 0.793 80,692 0.7907 0.00%
2025-01-06 0 0.800 0.790 0.800 0.800 0.810 1,090,000 877,200 0.8048 0.793 0.783 0.793 0.793 0.803 1,099,427 0.7979 -1.23%
2025-01-03 0 0.810 0.800 0.820 0.800 0.810 470,000 379,500 0.8074 0.803 0.793 0.813 0.793 0.803 474,065 0.8005 0.00%
2025-01-02 0 0.810 0.790 0.820 0.790 0.810 160,000 129,300 0.8081 0.803 0.783 0.813 0.783 0.803 161,384 0.8012 0.00%
2024-12-31 0 0.810 0.800 0.810 0.800 0.810 70,000 56,100 0.8014 0.803 0.793 0.803 0.793 0.803 70,605 0.7946 1.25%
2024-12-30 0 0.800 0.790 0.800 0.790 0.800 70,000 55,900 0.7986 0.793 0.783 0.793 0.783 0.793 70,605 0.7917 0.00%
2024-12-27 0 0.800 0.790 0.800 0.790 0.800 70,000 55,900 0.7986 0.793 0.783 0.793 0.783 0.793 70,605 0.7917 1.27%
2024-12-24 0 0.790 0.790 0.810 0.790 0.800 80,000 63,800 0.7975 0.783 0.783 0.803 0.783 0.793 80,692 0.7907 -1.25%
2024-12-23 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.793 0.783 0.793 0.783 0.793 90,778 0.7920 0.00%
2024-12-20 0 0.800 0.790 0.810 0.790 0.810 140,000 111,900 0.7993 0.793 0.783 0.803 0.783 0.803 141,211 0.7924 0.00%
2024-12-19 0 0.800 0.790 0.800 0.790 0.800 244,750 195,310 0.7980 0.793 0.783 0.793 0.783 0.793 246,867 0.7912 0.00%
2024-12-18 0 0.800 0.790 0.800 0.790 0.800 230,000 183,900 0.7996 0.793 0.783 0.793 0.783 0.793 231,989 0.7927 0.00%
2024-12-17 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.793 0.783 0.793 0.783 0.793 90,778 0.7920 0.00%
2024-12-16 0 0.800 0.790 0.800 0.790 0.800 30,000 23,900 0.7967 0.793 0.783 0.793 0.783 0.793 30,259 0.7898 0.00%
2024-12-13 0 0.800 0.790 0.800 0.790 0.800 80,000 63,800 0.7975 0.793 0.783 0.793 0.783 0.793 80,692 0.7907 0.00%
2024-12-12 0 0.800 0.790 0.800 0.790 0.800 540,000 431,900 0.7998 0.793 0.783 0.793 0.783 0.793 544,670 0.7930 1.27%
2024-12-11 0 0.790 0.790 0.800 0.790 0.810 190,000 152,200 0.8011 0.783 0.783 0.793 0.783 0.803 191,643 0.7942 -1.25%
2024-12-10 0 0.800 0.790 0.810 0.790 0.820 410,000 328,600 0.8015 0.793 0.783 0.803 0.783 0.813 413,546 0.7946 -1.23%
2024-12-09 0 0.810 0.790 0.810 0.790 0.810 920,000 737,400 0.8015 0.803 0.783 0.803 0.783 0.803 927,957 0.7946 0.00%
2024-12-06 0 0.810 0.790 0.810 0.790 0.810 150,000 120,000 0.8000 0.803 0.783 0.803 0.783 0.803 151,297 0.7931 0.00%
2024-12-05 0 0.810 0.790 0.810 0.790 0.810 310,000 248,000 0.8000 0.803 0.783 0.803 0.783 0.803 312,681 0.7931 0.00%
2024-12-04 0 0.810 0.790 0.810 0.790 0.810 100,000 80,000 0.8000 0.803 0.783 0.803 0.783 0.803 100,865 0.7931 0.00%
2024-12-03 0 0.810 0.790 0.810 0.790 0.810 130,000 104,000 0.8000 0.803 0.783 0.803 0.783 0.803 131,124 0.7931 0.00%
2024-12-02 0 0.810 0.790 0.810 0.790 0.810 110,000 88,000 0.8000 0.803 0.783 0.803 0.783 0.803 110,951 0.7931 1.25%
2024-11-29 0 0.800 0.790 0.800 0.790 0.800 70,000 55,900 0.7986 0.793 0.783 0.793 0.783 0.793 70,605 0.7917 0.00%
2024-11-28 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.793 0.783 0.793 0.783 0.793 90,778 0.7920 -1.23%
2024-11-27 0 0.810 0.800 0.810 0.790 0.810 120,000 95,900 0.7992 0.803 0.793 0.803 0.783 0.803 121,038 0.7923 1.25%
2024-11-26 0 0.800 0.790 0.800 0.790 0.800 200,000 159,900 0.7995 0.793 0.783 0.793 0.783 0.793 201,730 0.7926 0.00%
2024-11-25 0 0.800 0.790 0.800 0.790 0.800 87,500 69,500 0.7943 0.793 0.783 0.793 0.783 0.793 88,257 0.7875 0.00%
2024-11-22 0 0.800 0.800 0.810 0.780 0.800 880,000 696,800 0.7918 0.793 0.793 0.803 0.773 0.793 887,611 0.7850 0.00%
2024-11-21 0 0.800 0.790 0.800 0.790 0.800 100,000 79,900 0.7990 0.793 0.783 0.793 0.783 0.793 100,865 0.7921 0.00%
2024-11-20 0 0.800 0.790 0.800 0.790 0.800 80,000 63,900 0.7988 0.793 0.783 0.793 0.783 0.793 80,692 0.7919 0.00%
2024-11-19 0 0.800 0.790 0.800 0.790 0.800 100,000 79,800 0.7980 0.793 0.783 0.793 0.783 0.793 100,865 0.7912 0.00%
2024-11-18 0 0.800 0.790 0.800 0.790 0.800 2,071,500 1,657,055 0.7999 0.793 0.783 0.793 0.783 0.793 2,089,416 0.7931 0.00%
2024-11-15 0 0.800 0.790 0.800 0.790 0.800 110,000 87,900 0.7991 0.793 0.783 0.793 0.783 0.793 110,951 0.7922 -1.23%
2024-11-14 0 0.810 0.790 0.800 0.790 0.810 100,000 80,000 0.8000 0.803 0.783 0.793 0.783 0.803 100,865 0.7931 1.25%
2024-11-13 0 0.800 0.790 0.810 0.800 0.810 280,000 224,900 0.8032 0.793 0.783 0.803 0.793 0.803 282,422 0.7963 -1.23%
2024-11-12 0 0.810 0.800 0.810 0.800 0.810 80,000 64,700 0.8088 0.803 0.793 0.803 0.793 0.803 80,692 0.8018 0.00%
2024-11-11 0 0.810 0.800 0.810 0.810 0.820 200,000 162,300 0.8115 0.803 0.793 0.803 0.803 0.813 201,730 0.8045 -1.22%
2024-11-08 0 0.820 0.810 0.820 0.810 0.820 100,000 81,600 0.8160 0.813 0.803 0.813 0.803 0.813 100,865 0.8090 0.00%
2024-11-07 0 0.820 0.810 0.820 0.810 0.820 80,000 65,500 0.8188 0.813 0.803 0.813 0.803 0.813 80,692 0.8117 0.00%
2024-11-06 0 0.820 0.810 0.820 0.810 0.820 70,000 57,300 0.8186 0.813 0.803 0.813 0.803 0.813 70,605 0.8116 0.00%
2024-11-05 0 0.820 0.810 0.820 0.810 0.820 90,000 73,700 0.8189 0.813 0.803 0.813 0.803 0.813 90,778 0.8119 0.00%
2024-11-04 0 0.820 0.810 0.820 0.810 0.840 170,000 140,100 0.8241 0.813 0.803 0.813 0.803 0.833 171,470 0.8171 0.00%
2024-11-01 0 0.820 0.820 0.830 0.820 0.830 160,000 132,500 0.8281 0.813 0.813 0.823 0.813 0.823 161,384 0.8210 -2.38%
2024-10-31 0 0.840 0.820 0.840 0.820 0.850 605,500 504,590 0.8333 0.833 0.813 0.833 0.813 0.843 610,737 0.8262 2.44%
2024-10-30 0 0.820 0.810 0.830 0.810 0.820 40,000 32,700 0.8175 0.813 0.803 0.823 0.803 0.813 40,346 0.8105 1.23%
2024-10-29 0 0.810 0.810 0.830 0.810 0.830 150,000 123,400 0.8227 0.803 0.803 0.823 0.803 0.823 151,297 0.8156 -2.41%
2024-10-28 0 0.830 0.820 0.830 0.820 0.830 750,000 621,900 0.8292 0.823 0.813 0.823 0.813 0.823 756,487 0.8221 1.22%
2024-10-25 0 0.820 0.820 0.830 0.820 0.840 120,000 99,400 0.8283 0.813 0.813 0.823 0.813 0.833 121,038 0.8212 -1.20%
2024-10-24 0 0.830 0.820 0.840 0.820 0.850 80,000 67,000 0.8375 0.823 0.813 0.833 0.813 0.843 80,692 0.8303 -1.19%
2024-10-23 0 0.840 0.820 0.840 0.820 0.840 100,000 83,600 0.8360 0.833 0.813 0.833 0.813 0.833 100,865 0.8288 1.20%
2024-10-22 0 0.830 0.820 0.830 0.820 0.850 250,000 208,300 0.8332 0.823 0.813 0.823 0.813 0.843 252,162 0.8261 1.22%
2024-10-21 0 0.820 0.820 0.850 0.810 0.850 940,000 770,600 0.8198 0.813 0.813 0.843 0.803 0.843 948,130 0.8128 0.00%
2024-10-18 0 0.820 0.800 0.820 0.800 0.820 90,000 73,000 0.8111 0.813 0.793 0.813 0.793 0.813 90,778 0.8042 1.23%
2024-10-17 0 0.810 0.800 0.820 0.800 0.830 347,450 283,636 0.8163 0.803 0.793 0.813 0.793 0.823 350,455 0.8093 -1.22%
2024-10-16 0 0.820 0.800 0.820 0.800 0.820 170,000 137,700 0.8100 0.813 0.793 0.813 0.793 0.813 171,470 0.8031 0.00%
2024-10-15 0 0.820 0.800 0.820 0.800 0.820 1,110,000 899,300 0.8102 0.813 0.793 0.813 0.793 0.813 1,119,600 0.8032 0.00%
2024-10-14 0 0.820 0.810 0.820 0.800 0.820 130,854 106,057 0.8105 0.813 0.803 0.813 0.793 0.813 131,986 0.8035 0.00%
2024-10-10 0 0.820 0.810 0.820 0.810 0.820 100,000 81,500 0.8150 0.813 0.803 0.813 0.803 0.813 100,865 0.8080 0.00%
2024-10-09 0 0.820 0.810 0.820 0.810 0.830 80,000 65,600 0.8200 0.813 0.803 0.813 0.803 0.823 80,692 0.8130 0.00%
2024-10-08 0 0.820 0.820 0.830 0.810 0.830 2,340,000 1,920,800 0.8209 0.813 0.813 0.823 0.803 0.823 2,360,238 0.8138 -1.20%
2024-10-07 0 0.830 0.810 0.830 0.800 0.830 430,000 349,200 0.8121 0.823 0.803 0.823 0.793 0.823 433,719 0.8051 1.22%
2024-10-04 0 0.820 0.810 0.820 0.800 0.820 270,000 218,600 0.8096 0.813 0.803 0.813 0.793 0.813 272,335 0.8027 0.00%
2024-10-03 0 0.820 0.810 0.820 0.800 0.820 90,000 72,700 0.8078 0.813 0.803 0.813 0.793 0.813 90,778 0.8009 1.23%
2024-10-02 0 0.810 0.800 0.810 0.800 0.810 40,000 32,200 0.8050 0.803 0.793 0.803 0.793 0.803 40,346 0.7981 1.25%
2024-09-30 0 0.800 0.800 0.810 0.800 0.830 432,500 350,150 0.8096 0.793 0.793 0.803 0.793 0.823 436,241 0.8027 -2.44%
2024-09-27 0 0.820 0.810 0.820 0.800 0.850 536,600 441,814 0.8234 0.813 0.803 0.813 0.793 0.843 541,241 0.8163 -3.53%
2024-09-26 0 0.850 0.830 0.850 0.830 0.850 300,000 251,500 0.8383 0.843 0.823 0.843 0.823 0.843 302,595 0.8311 1.19%
2024-09-25 0 0.840 0.830 0.840 0.820 0.850 220,000 182,600 0.8300 0.833 0.823 0.833 0.813 0.843 221,903 0.8229 0.00%
2024-09-24 0 0.840 0.820 0.840 0.820 0.850 2,900,000 2,435,400 0.8398 0.833 0.813 0.833 0.813 0.843 2,925,082 0.8326 1.20%
2024-09-23 0 0.830 0.810 0.840 0.800 0.830 951,000 776,380 0.8164 0.823 0.803 0.833 0.793 0.823 959,225 0.8094 3.75%
2024-09-20 0 0.800 0.780 0.800 0.790 0.800 250,000 198,900 0.7956 0.793 0.773 0.793 0.783 0.793 252,162 0.7888 0.00%
2024-09-19 0 0.800 0.790 0.800 0.790 0.800 1,990,000 1,573,300 0.7906 0.793 0.783 0.793 0.783 0.793 2,007,211 0.7838 0.00%
2024-09-17 0 0.800 0.790 0.800 0.790 0.800 40,000 31,800 0.7950 0.793 0.783 0.793 0.783 0.793 40,346 0.7882 0.00%
2024-09-16 0 0.800 0.790 0.800 0.790 0.800 60,000 47,700 0.7950 0.793 0.783 0.793 0.783 0.793 60,519 0.7882 0.00%
2024-09-13 0 0.800 0.790 0.800 0.790 0.800 90,000 71,700 0.7967 0.793 0.783 0.793 0.783 0.793 90,778 0.7898 0.00%
2024-09-12 0 0.800 0.790 0.800 0.790 0.800 110,000 87,700 0.7973 0.793 0.783 0.793 0.783 0.793 110,951 0.7904 0.00%
2024-09-11 0 0.800 0.790 0.800 0.800 0.820 460,000 372,100 0.8089 0.793 0.783 0.793 0.793 0.813 463,978 0.8020 0.00%
2024-09-10 0 0.800 0.790 0.810 0.790 0.830 30,552,464 24,891,872 0.8147 0.793 0.783 0.803 0.783 0.823 30,816,707 0.8077 -2.44%
2024-09-09 0 0.820 0.810 0.830 0.800 0.820 5,890,000 4,773,400 0.8104 0.813 0.803 0.823 0.793 0.813 5,940,942 0.8035 1.23%
2024-09-05 0 0.810 0.810 0.820 0.800 0.820 760,000 616,000 0.8105 0.803 0.803 0.813 0.793 0.813 766,573 0.8036 -1.22%
2024-09-04 0 0.820 0.800 0.820 0.810 0.830 290,000 237,900 0.8203 0.813 0.793 0.813 0.803 0.823 292,508 0.8133 0.00%
2024-09-03 0 0.820 0.800 0.820 0.800 0.820 410,000 332,000 0.8098 0.813 0.793 0.813 0.793 0.813 413,546 0.8028 1.23%
2024-09-02 0 0.810 0.800 0.820 0.800 0.820 4,730,000 3,831,300 0.8100 0.803 0.793 0.813 0.793 0.813 4,770,909 0.8031 0.00%
2024-08-30 0 0.810 0.800 0.820 0.810 0.830 6,160,000 4,991,100 0.8102 0.803 0.793 0.813 0.803 0.823 6,213,277 0.8033 -1.22%
2024-08-29 0 0.820 0.810 0.820 0.810 0.820 140,000 114,600 0.8186 0.813 0.803 0.813 0.803 0.813 141,211 0.8116 0.00%
2024-08-28 0 0.820 0.810 0.830 0.810 0.850 266,000 220,480 0.8289 0.813 0.803 0.823 0.803 0.843 268,301 0.8218 -2.38%
2024-08-27 0 0.840 0.820 0.840 0.810 0.850 407,623 338,145 0.8296 0.833 0.813 0.833 0.803 0.843 411,148 0.8224 1.20%
2024-08-26 0 0.830 0.810 0.830 0.810 0.830 410,000 336,700 0.8212 0.823 0.803 0.823 0.803 0.823 413,546 0.8142 1.22%
2024-08-23 0 0.820 0.800 0.820 0.800 0.820 120,000 98,100 0.8175 0.813 0.793 0.813 0.793 0.813 121,038 0.8105 0.00%
2024-08-22 0 0.820 0.810 0.820 0.800 0.820 110,000 89,500 0.8136 0.813 0.803 0.813 0.793 0.813 110,951 0.8067 1.23%
2024-08-21 0 0.810 0.800 0.810 0.800 0.810 100,000 80,900 0.8090 0.803 0.793 0.803 0.793 0.803 100,865 0.8021 0.00%
2024-08-20 0 0.810 0.800 0.810 0.810 0.850 830,000 686,500 0.8271 0.803 0.793 0.803 0.803 0.843 837,179 0.8200 -1.22%
2024-08-19 0 0.820 0.810 0.820 0.790 0.820 5,715,000 4,626,450 0.8095 0.813 0.803 0.813 0.783 0.813 5,764,428 0.8026 1.23%
2024-08-16 0 0.810 0.800 0.810 0.800 0.810 90,000 72,800 0.8089 0.803 0.793 0.803 0.793 0.803 90,778 0.8020 0.00%
2024-08-15 0 0.810 0.800 0.810 0.800 0.810 70,000 56,600 0.8086 0.803 0.793 0.803 0.793 0.803 70,605 0.8016 0.00%
2024-08-14 0 0.810 0.800 0.820 0.800 0.810 100,000 80,900 0.8090 0.803 0.793 0.813 0.793 0.803 100,865 0.8021 -1.22%
2024-08-13 0 0.820 0.800 0.820 0.800 0.820 650,000 530,200 0.8157 0.813 0.793 0.813 0.793 0.813 655,622 0.8087 0.00%
2024-08-12 0 0.820 0.810 0.820 0.800 0.820 240,000 195,300 0.8138 0.813 0.803 0.813 0.793 0.813 242,076 0.8068 1.23%
2024-08-09 0 0.810 0.800 0.820 0.800 0.820 540,000 438,300 0.8117 0.803 0.793 0.813 0.793 0.813 544,670 0.8047 -2.41%
2024-08-08 0 0.830 0.820 0.830 0.820 0.840 430,000 355,800 0.8274 0.823 0.813 0.823 0.813 0.833 433,719 0.8203 0.00%
2024-08-07 0 0.830 0.820 0.830 0.820 0.830 270,000 222,800 0.8252 0.823 0.813 0.823 0.813 0.823 272,335 0.8181 -1.19%
2024-08-06 0 0.840 0.810 0.830 0.810 0.840 220,000 180,900 0.8223 0.833 0.803 0.823 0.803 0.833 221,903 0.8152 1.82%
2024-08-05 0 0.830 0.830 0.840 0.830 0.840 230,000 192,000 0.8348 0.818 0.818 0.828 0.818 0.828 233,395 0.8226 -1.19%
2024-08-02 0 0.840 0.830 0.850 0.830 0.840 170,000 142,700 0.8394 0.828 0.818 0.838 0.818 0.828 172,510 0.8272 0.00%
2024-08-01 0 0.840 0.830 0.840 0.830 0.840 120,000 100,700 0.8392 0.828 0.818 0.828 0.818 0.828 121,771 0.8270 -1.18%
2024-07-31 0 0.850 0.830 0.840 0.840 0.870 290,000 247,000 0.8517 0.838 0.818 0.828 0.828 0.857 294,281 0.8393 0.00%
2024-07-30 0 0.850 0.840 0.850 0.840 0.850 160,000 134,500 0.8406 0.838 0.828 0.838 0.828 0.838 162,362 0.8284 1.19%
2024-07-29 0 0.840 0.830 0.840 0.840 0.840 100,000 84,000 0.8400 0.828 0.818 0.828 0.828 0.828 101,476 0.8278 0.00%
2024-07-26 0 0.840 0.840 0.850 0.830 0.870 345,000 292,150 0.8468 0.828 0.828 0.838 0.818 0.857 350,093 0.8345 0.00%
2024-07-25 0 0.840 0.830 0.860 0.830 0.850 160,000 134,900 0.8431 0.828 0.818 0.847 0.818 0.838 162,362 0.8309 0.00%
2024-07-24 0 0.840 0.830 0.850 0.830 0.840 120,000 100,700 0.8392 0.828 0.818 0.838 0.818 0.828 121,771 0.8270 -1.18%
2024-07-23 0 0.850 0.830 0.840 0.830 0.850 120,000 101,700 0.8475 0.838 0.818 0.828 0.818 0.838 121,771 0.8352 0.00%
2024-07-22 0 0.850 0.840 0.850 0.840 0.870 300,000 254,600 0.8487 0.838 0.828 0.838 0.828 0.857 304,429 0.8363 1.19%
2024-07-19 0 0.840 0.830 0.840 0.840 0.850 1,060,000 891,000 0.8406 0.828 0.818 0.828 0.828 0.838 1,075,648 0.8283 0.00%
2024-07-18 0 0.840 0.830 0.840 0.830 0.850 450,000 378,300 0.8407 0.828 0.818 0.828 0.818 0.838 456,643 0.8284 -1.18%
2024-07-17 0 0.850 0.840 0.850 0.840 0.850 250,000 211,200 0.8448 0.838 0.828 0.838 0.828 0.838 253,690 0.8325 0.00%
2024-07-16 0 0.850 0.840 0.850 0.850 0.850 110,000 93,500 0.8500 0.838 0.828 0.838 0.838 0.838 111,624 0.8376 0.00%
2024-07-15 0 0.850 0.830 0.850 0.850 0.850 160,000 136,000 0.8500 0.838 0.818 0.838 0.838 0.838 162,362 0.8376 0.00%
2024-07-12 0 0.850 0.830 0.850 0.820 0.850 270,000 226,200 0.8378 0.838 0.818 0.838 0.808 0.838 273,986 0.8256 2.41%
2024-07-11 0 0.830 0.830 0.840 0.830 0.840 280,000 233,100 0.8325 0.818 0.818 0.828 0.818 0.828 284,133 0.8204 -1.19%
2024-07-10 0 0.840 0.830 0.850 0.830 0.840 120,000 100,700 0.8392 0.828 0.818 0.838 0.818 0.828 121,771 0.8270 0.00%
2024-07-09 0 0.840 0.830 0.850 0.840 0.860 160,000 136,500 0.8531 0.828 0.818 0.838 0.828 0.847 162,362 0.8407 0.00%
2024-07-08 0 0.840 0.820 0.840 0.830 0.840 180,000 149,600 0.8311 0.828 0.808 0.828 0.818 0.828 182,657 0.8190 0.00%
2024-07-05 0 0.840 0.820 0.840 0.830 0.850 180,000 151,800 0.8433 0.828 0.808 0.828 0.818 0.838 182,657 0.8311 -1.18%
2024-07-04 0 0.850 0.840 0.850 0.830 0.860 230,000 195,400 0.8496 0.838 0.828 0.838 0.818 0.847 233,395 0.8372 0.00%
2024-07-03 0 0.850 0.840 0.860 0.830 0.860 330,000 280,000 0.8485 0.838 0.828 0.847 0.818 0.847 334,871 0.8361 0.00%
2024-07-02 0 0.850 0.830 0.860 0.830 0.860 280,000 237,800 0.8493 0.838 0.818 0.847 0.818 0.847 284,133 0.8369 -1.16%
2024-06-28 0 0.860 0.840 0.860 0.830 0.860 470,000 395,100 0.8406 0.847 0.828 0.847 0.818 0.847 476,938 0.8284 1.18%
2024-06-27 0 0.850 0.820 0.860 0.840 0.870 250,000 215,000 0.8600 0.838 0.808 0.847 0.828 0.857 253,690 0.8475 0.00%
2024-06-26 0 0.850 0.830 0.850 0.830 0.860 380,000 318,100 0.8371 0.838 0.818 0.838 0.818 0.847 385,610 0.8249 1.19%
2024-06-25 0 0.840 0.830 0.840 0.810 0.850 680,000 566,500 0.8331 0.828 0.818 0.828 0.798 0.838 690,038 0.8210 2.44%
2024-06-24 0 0.820 0.820 0.830 0.780 0.820 1,310,000 1,039,000 0.7931 0.808 0.808 0.818 0.769 0.808 1,329,338 0.7816 1.23%
2024-06-21 0 0.810 0.800 0.810 0.800 0.810 250,000 201,000 0.8040 0.798 0.788 0.798 0.788 0.798 253,690 0.7923 0.00%
2024-06-20 0 0.810 0.800 0.820 0.810 0.810 80,000 64,800 0.8100 0.798 0.788 0.808 0.798 0.798 81,181 0.7982 0.00%
2024-06-19 0 0.810 0.800 0.810 0.800 0.820 172,500 139,825 0.8106 0.798 0.788 0.798 0.788 0.808 175,046 0.7988 0.00%
2024-06-18 0 0.810 0.800 0.820 0.810 0.820 240,000 195,300 0.8138 0.798 0.788 0.808 0.798 0.808 243,543 0.8019 -1.22%
2024-06-17 0 0.820 0.800 0.820 0.800 0.820 380,000 308,800 0.8126 0.808 0.788 0.808 0.788 0.808 385,610 0.8008 1.23%
2024-06-14 0 0.810 0.800 0.810 0.800 0.810 360,984 289,847 0.8029 0.798 0.788 0.798 0.788 0.798 366,313 0.7913 1.25%
2024-06-13 0 0.800 0.800 0.810 0.790 0.810 320,000 255,000 0.7969 0.788 0.788 0.798 0.779 0.798 324,724 0.7853 0.00%
2024-06-12 0 0.800 0.790 0.800 0.790 0.800 170,000 135,000 0.7941 0.788 0.779 0.788 0.779 0.788 172,510 0.7826 0.00%
2024-06-11 0 0.800 0.790 0.800 0.790 0.800 100,000 79,100 0.7910 0.788 0.779 0.788 0.779 0.788 101,476 0.7795 0.00%
2024-06-07 0 0.800 0.790 0.800 0.790 0.800 138,800 109,588 0.7895 0.788 0.779 0.788 0.779 0.788 140,849 0.7781 1.27%
2024-06-06 0 0.790 0.790 0.800 0.790 0.800 290,000 229,300 0.7907 0.779 0.779 0.788 0.779 0.788 294,281 0.7792 -1.25%
2024-06-05 0 0.800 0.790 0.800 0.790 0.800 200,000 159,700 0.7985 0.788 0.779 0.788 0.779 0.788 202,952 0.7869 -1.23%
2024-06-04 0 0.810 0.800 0.810 0.790 0.820 360,000 292,000 0.8111 0.798 0.788 0.798 0.779 0.808 365,314 0.7993 0.00%
2024-06-03 0 0.810 0.800 0.820 0.800 0.820 270,000 218,600 0.8096 0.798 0.788 0.808 0.788 0.808 273,986 0.7979 0.00%
2024-05-31 0 0.810 0.800 0.810 0.800 0.820 270,000 218,500 0.8093 0.798 0.788 0.798 0.788 0.808 273,986 0.7975 0.00%
2024-05-30 0 0.810 0.800 0.810 0.790 0.810 340,000 272,700 0.8021 0.798 0.788 0.798 0.779 0.798 345,019 0.7904 1.25%
2024-05-29 0 0.800 0.790 0.800 0.780 0.800 360,000 285,400 0.7928 0.788 0.779 0.788 0.769 0.788 365,314 0.7812 1.27%
2024-05-28 0 0.790 0.780 0.800 0.790 0.800 190,000 151,100 0.7953 0.779 0.769 0.788 0.779 0.788 192,805 0.7837 -2.47%
2024-05-27 0 0.810 0.800 0.810 0.800 0.810 90,000 72,100 0.8011 0.798 0.788 0.798 0.788 0.798 91,329 0.7895 1.25%
2024-05-24 0 0.800 0.800 0.810 0.800 0.800 130,000 104,000 0.8000 0.788 0.788 0.798 0.788 0.788 131,919 0.7884 0.00%
2024-05-23 0 0.800 0.790 0.800 0.790 0.800 80,000 63,900 0.7988 0.788 0.779 0.788 0.779 0.788 81,181 0.7871 0.00%
2024-05-22 0 0.800 0.790 0.800 0.790 0.800 140,000 111,800 0.7986 0.788 0.779 0.788 0.779 0.788 142,067 0.7870 0.00%
2024-05-21 0 0.800 0.800 0.810 0.800 0.800 110,000 88,000 0.8000 0.788 0.788 0.798 0.788 0.788 111,624 0.7884 0.00%
2024-05-20 0 0.800 0.790 0.800 0.800 0.800 140,000 112,000 0.8000 0.788 0.779 0.788 0.788 0.788 142,067 0.7884 0.00%
2024-05-17 0 0.800 0.790 0.800 0.790 0.800 109,500 87,020 0.7947 0.788 0.779 0.788 0.779 0.788 111,116 0.7831 0.00%
2024-05-16 0 0.800 0.800 0.810 0.790 0.800 110,000 87,900 0.7991 0.788 0.788 0.798 0.779 0.788 111,624 0.7875 0.00%
2024-05-14 0 0.800 0.790 0.800 0.790 0.800 130,000 103,700 0.7977 0.788 0.779 0.788 0.779 0.788 131,919 0.7861 0.00%
2024-05-13 0 0.800 0.800 0.810 0.800 0.810 150,000 121,200 0.8080 0.788 0.788 0.798 0.788 0.798 152,214 0.7962 0.00%
2024-05-10 0 0.800 0.800 0.810 0.800 0.840 734,400 604,758 0.8235 0.788 0.788 0.798 0.788 0.828 745,241 0.8115 -4.76%
2024-05-09 0 0.840 0.800 0.840 0.810 0.840 790,000 649,100 0.8216 0.828 0.788 0.828 0.798 0.828 801,662 0.8097 2.44%
2024-05-08 0 0.820 0.800 0.820 0.800 0.820 340,000 276,100 0.8121 0.808 0.788 0.808 0.788 0.808 345,019 0.8002 1.23%
2024-05-07 0 0.810 0.800 0.820 0.790 0.810 450,000 360,400 0.8009 0.798 0.788 0.808 0.779 0.798 456,643 0.7892 2.53%
2024-05-06 0 0.790 0.780 0.800 0.790 0.800 210,000 166,000 0.7905 0.779 0.769 0.788 0.779 0.788 213,100 0.7790 -1.25%
2024-05-03 0 0.800 0.780 0.800 0.790 0.800 150,000 119,000 0.7933 0.788 0.769 0.788 0.779 0.788 152,214 0.7818 0.00%
2024-05-02 0 0.800 0.790 0.800 0.780 0.800 40,000 31,700 0.7925 0.788 0.779 0.788 0.769 0.788 40,590 0.7810 1.27%
2024-04-30 0 0.790 0.780 0.800 0.790 0.800 240,000 190,600 0.7942 0.779 0.769 0.788 0.779 0.788 243,543 0.7826 -1.25%
2024-04-29 0 0.800 0.790 0.800 0.790 0.800 200,000 159,400 0.7970 0.788 0.779 0.788 0.779 0.788 202,952 0.7854 0.00%
2024-04-26 0 0.800 0.790 0.800 0.800 0.800 600,000 480,000 0.8000 0.788 0.779 0.788 0.788 0.788 608,857 0.7884 0.00%
2024-04-25 0 0.800 0.790 0.800 0.800 0.800 270,000 216,000 0.8000 0.788 0.779 0.788 0.788 0.788 273,986 0.7884 0.00%
2024-04-24 0 0.800 0.790 0.810 0.800 0.800 720,000 576,000 0.8000 0.788 0.779 0.798 0.788 0.788 730,629 0.7884 0.00%
2024-04-23 0 0.800 0.800 0.810 0.800 0.800 1,150,000 920,000 0.8000 0.788 0.788 0.798 0.788 0.788 1,166,976 0.7884 0.00%
2024-04-22 0 0.800 0.790 0.810 0.800 0.800 590,000 472,000 0.8000 0.788 0.779 0.798 0.788 0.788 598,709 0.7884 0.00%
2024-04-19 0 0.800 0.790 0.800 0.790 0.830 290,000 235,800 0.8131 0.788 0.779 0.788 0.779 0.818 294,281 0.8013 -2.44%
2024-04-18 0 0.820 0.800 0.830 0.790 0.820 540,000 435,900 0.8072 0.808 0.788 0.818 0.779 0.808 547,971 0.7955 2.50%
2024-04-17 0 0.800 0.790 0.800 0.780 0.800 160,000 126,900 0.7931 0.788 0.779 0.788 0.769 0.788 162,362 0.7816 0.00%
2024-04-16 0 0.800 0.790 0.800 0.790 0.800 90,000 71,900 0.7989 0.788 0.779 0.788 0.779 0.788 91,329 0.7873 0.00%
2024-04-15 0 0.800 0.790 0.800 0.800 0.820 200,000 161,600 0.8080 0.788 0.779 0.788 0.788 0.808 202,952 0.7962 -2.44%
2024-04-12 0 0.820 0.810 0.820 0.810 0.820 840,000 682,400 0.8124 0.808 0.798 0.808 0.798 0.808 852,400 0.8006 1.23%
2024-04-11 0 0.810 0.800 0.820 0.810 0.840 120,000 100,000 0.8333 0.798 0.788 0.808 0.798 0.828 121,771 0.8212 -1.22%
2024-04-10 0 0.820 0.810 0.830 0.790 0.830 700,000 566,700 0.8096 0.808 0.798 0.818 0.779 0.818 710,333 0.7978 2.50%
2024-04-09 0 0.800 0.790 0.820 0.790 0.800 90,000 71,900 0.7989 0.788 0.779 0.808 0.779 0.788 91,329 0.7873 0.00%
2024-04-08 0 0.800 0.790 0.800 0.790 0.800 520,000 411,300 0.7910 0.788 0.779 0.788 0.779 0.788 527,676 0.7795 0.00%
2024-04-05 0 0.800 0.790 0.800 0.790 0.800 190,000 150,400 0.7916 0.788 0.779 0.788 0.779 0.788 192,805 0.7801 0.00%
2024-04-03 0 0.800 0.790 0.800 0.790 0.800 60,000 47,500 0.7917 0.788 0.779 0.788 0.779 0.788 60,886 0.7802 0.00%
2024-04-02 0 0.800 0.790 0.800 0.790 0.800 180,000 143,400 0.7967 0.788 0.779 0.788 0.779 0.788 182,657 0.7851 -1.23%
2024-03-28 0 0.810 0.800 0.810 0.800 0.810 60,000 48,100 0.8017 0.798 0.788 0.798 0.788 0.798 60,886 0.7900 1.25%
2024-03-27 0 0.800 0.800 0.810 0.800 0.820 586,000 475,820 0.8120 0.788 0.788 0.798 0.788 0.808 594,650 0.8002 -2.44%
2024-03-26 0 0.820 0.800 0.830 0.810 0.820 680,000 551,600 0.8112 0.808 0.788 0.818 0.798 0.808 690,038 0.7994 0.00%
2024-03-25 0 0.820 0.800 0.830 0.820 0.820 70,000 57,400 0.8200 0.808 0.788 0.818 0.808 0.808 71,033 0.8081 0.00%
2024-03-22 0 0.820 0.810 0.840 0.800 0.830 170,000 139,600 0.8212 0.808 0.798 0.828 0.788 0.818 172,510 0.8092 0.00%
2024-03-21 0 0.820 0.800 0.840 0.810 0.840 220,000 180,900 0.8223 0.808 0.788 0.828 0.798 0.828 223,248 0.8103 0.00%
2024-03-20 0 0.820 0.810 0.830 0.800 0.820 205,000 166,850 0.8139 0.808 0.798 0.818 0.788 0.808 208,026 0.8021 0.00%
2024-03-19 0 0.820 0.800 0.820 0.800 0.820 530,000 431,800 0.8147 0.808 0.788 0.808 0.788 0.808 537,824 0.8029 2.50%
2024-03-18 0 0.800 0.800 0.820 0.790 0.810 90,000 72,600 0.8067 0.788 0.788 0.808 0.779 0.798 91,329 0.7949 0.00%
2024-03-15 0 0.800 0.790 0.820 0.780 0.800 340,000 269,600 0.7929 0.788 0.779 0.808 0.769 0.788 345,019 0.7814 0.00%
2024-03-14 0 0.800 0.790 0.800 0.780 0.800 180,000 142,500 0.7917 0.788 0.779 0.788 0.769 0.788 182,657 0.7802 1.27%
2024-03-13 0 0.790 0.790 0.800 0.790 0.800 380,000 301,200 0.7926 0.779 0.779 0.788 0.779 0.788 385,610 0.7811 -1.25%
2024-03-12 0 0.800 0.790 0.800 0.790 0.840 980,950 807,022 0.8227 0.788 0.779 0.788 0.779 0.828 995,431 0.8107 -2.44%
2024-03-11 0 0.820 0.800 0.840 0.790 0.830 610,000 489,500 0.8025 0.808 0.788 0.828 0.779 0.818 619,005 0.7908 2.50%
2024-03-08 0 0.800 0.800 0.820 0.780 0.800 370,000 294,200 0.7951 0.788 0.788 0.808 0.769 0.788 375,462 0.7836 0.00%
2024-03-07 0 0.800 0.790 0.800 0.790 0.800 370,000 294,300 0.7954 0.788 0.779 0.788 0.779 0.788 375,462 0.7838 -1.23%
2024-03-06 0 0.810 0.800 0.810 0.800 0.810 70,000 56,100 0.8014 0.798 0.788 0.798 0.788 0.798 71,033 0.7898 0.00%
2024-03-05 0 0.810 0.800 0.810 0.790 0.810 110,000 88,000 0.8000 0.798 0.788 0.798 0.779 0.798 111,624 0.7884 0.00%
2024-03-04 0 0.810 0.800 0.810 0.800 0.810 78,250 62,287 0.7960 0.798 0.788 0.798 0.788 0.798 79,405 0.7844 0.00%
2024-03-01 0 0.810 0.800 0.810 0.800 0.810 150,000 120,100 0.8007 0.798 0.788 0.798 0.788 0.798 152,214 0.7890 1.25%
2024-02-29 0 0.800 0.790 0.810 0.790 0.810 290,000 232,200 0.8007 0.788 0.779 0.798 0.779 0.798 294,281 0.7890 -1.23%
2024-02-28 0 0.810 0.800 0.820 0.810 0.820 390,000 316,000 0.8103 0.798 0.788 0.808 0.798 0.808 395,757 0.7985 -1.22%
2024-02-27 0 0.820 0.810 0.820 0.810 0.820 110,000 89,300 0.8118 0.808 0.798 0.808 0.798 0.808 111,624 0.8000 1.23%
2024-02-26 0 0.810 0.810 0.820 0.800 0.820 210,000 171,100 0.8148 0.798 0.798 0.808 0.788 0.808 213,100 0.8029 0.00%
2024-02-23 0 0.810 0.800 0.810 0.810 0.840 781,250 640,175 0.8194 0.798 0.788 0.798 0.798 0.828 792,783 0.8075 -2.41%
2024-02-22 0 0.830 0.820 0.840 0.810 0.830 123,000 100,010 0.8131 0.818 0.808 0.828 0.798 0.818 124,816 0.8013 2.47%
2024-02-21 0 0.810 0.800 0.810 0.800 0.810 160,000 128,900 0.8056 0.798 0.788 0.798 0.788 0.798 162,362 0.7939 0.00%
2024-02-20 0 0.810 0.800 0.810 0.800 0.820 410,000 332,300 0.8105 0.798 0.788 0.798 0.788 0.808 416,052 0.7987 0.00%
2024-02-19 0 0.810 0.810 0.820 0.810 0.850 760,000 627,400 0.8255 0.798 0.798 0.808 0.798 0.838 771,219 0.8135 -1.22%
2024-02-16 0 0.820 0.810 0.820 0.810 0.820 60,000 48,800 0.8133 0.808 0.798 0.808 0.798 0.808 60,886 0.8015 0.00%
2024-02-15 0 0.820 0.810 0.820 0.810 0.820 210,000 170,900 0.8138 0.808 0.798 0.808 0.798 0.808 213,100 0.8020 0.00%
2024-02-14 0 0.820 0.810 0.820 0.810 0.830 160,000 130,500 0.8156 0.808 0.798 0.808 0.798 0.818 162,362 0.8038 -1.20%
2024-02-09 0 0.830 0.820 0.830 0.820 0.830 1,080,000 885,900 0.8203 0.818 0.808 0.818 0.808 0.818 1,095,943 0.8083 0.00%
2024-02-08 0 0.830 0.810 0.830 0.820 0.840 207,501 172,350 0.8306 0.818 0.798 0.818 0.808 0.828 210,564 0.8185 0.00%
2024-02-07 0 0.830 0.820 0.830 0.810 0.830 240,000 196,500 0.8188 0.818 0.808 0.818 0.798 0.818 243,543 0.8068 1.22%
2024-02-06 0 0.820 0.810 0.820 0.820 0.830 150,000 123,600 0.8240 0.808 0.798 0.808 0.808 0.818 152,214 0.8120 -1.20%
2024-02-05 0 0.830 0.820 0.830 0.830 0.850 150,000 127,100 0.8473 0.818 0.808 0.818 0.818 0.838 152,214 0.8350 -1.19%
2024-02-02 0 0.840 0.830 0.850 0.820 0.840 933,200 775,864 0.8314 0.828 0.818 0.838 0.808 0.828 946,976 0.8193 2.44%
2024-02-01 0 0.820 0.820 0.830 0.820 0.840 160,000 132,400 0.8275 0.808 0.808 0.818 0.808 0.828 162,362 0.8155 -1.20%
2024-01-31 0 0.830 0.820 0.840 0.830 0.840 240,000 200,000 0.8333 0.818 0.808 0.828 0.818 0.828 243,543 0.8212 0.00%
2024-01-30 0 0.830 0.820 0.830 0.830 0.840 90,000 74,800 0.8311 0.818 0.808 0.818 0.818 0.828 91,329 0.8190 -1.19%
2024-01-29 0 0.840 0.830 0.840 0.820 0.850 480,000 402,400 0.8383 0.828 0.818 0.828 0.808 0.838 487,086 0.8261 1.20%
2024-01-26 0 0.830 0.820 0.840 0.820 0.840 210,000 174,200 0.8295 0.818 0.808 0.828 0.808 0.828 213,100 0.8175 0.00%
2024-01-25 0 0.830 0.820 0.830 0.830 0.840 150,000 124,600 0.8307 0.818 0.808 0.818 0.818 0.828 152,214 0.8186 0.00%
2024-01-24 0 0.830 0.830 0.840 0.830 0.860 495,000 417,300 0.8430 0.818 0.818 0.828 0.818 0.847 502,307 0.8308 -2.35%
2024-01-23 0 0.850 0.820 0.860 0.830 0.850 450,000 375,900 0.8353 0.838 0.808 0.847 0.818 0.838 456,643 0.8232 3.66%
2024-01-22 0 0.820 0.820 0.830 0.820 0.840 270,000 223,100 0.8263 0.808 0.808 0.818 0.808 0.828 273,986 0.8143 0.00%
2024-01-19 0 0.820 0.820 0.830 0.810 0.840 1,390,000 1,153,400 0.8298 0.808 0.808 0.818 0.798 0.828 1,410,519 0.8177 0.00%
2024-01-18 0 0.820 0.810 0.820 0.810 0.830 1,180,000 977,600 0.8285 0.808 0.798 0.808 0.798 0.818 1,197,419 0.8164 0.00%
2024-01-17 0 0.820 0.820 0.830 0.820 0.860 1,380,000 1,173,700 0.8505 0.808 0.808 0.818 0.808 0.847 1,400,371 0.8381 -1.20%
2024-01-16 0 0.830 0.820 0.830 0.830 0.850 1,620,000 1,358,400 0.8385 0.818 0.808 0.818 0.818 0.838 1,643,914 0.8263 -1.19%
2024-01-15 0 0.840 0.830 0.850 0.810 0.850 1,290,000 1,082,900 0.8395 0.828 0.818 0.838 0.798 0.838 1,309,043 0.8272 2.44%
2024-01-12 0 0.820 0.810 0.830 0.810 0.840 340,000 281,600 0.8282 0.808 0.798 0.818 0.798 0.828 345,019 0.8162 -1.20%
2024-01-11 0 0.830 0.820 0.830 0.800 0.830 430,000 351,200 0.8167 0.818 0.808 0.818 0.788 0.818 436,348 0.8049 0.00%
2024-01-10 0 0.830 0.820 0.830 0.820 0.830 120,000 99,400 0.8283 0.818 0.808 0.818 0.808 0.818 121,771 0.8163 1.22%
2024-01-09 0 0.820 0.820 0.830 0.820 0.850 240,000 200,100 0.8338 0.808 0.808 0.818 0.808 0.838 243,543 0.8216 -2.38%
2024-01-08 0 0.840 0.830 0.850 0.830 0.840 280,000 233,300 0.8332 0.828 0.818 0.838 0.818 0.828 284,133 0.8211 0.00%
2024-01-05 0 0.840 0.830 0.840 0.830 0.840 260,000 216,700 0.8335 0.828 0.818 0.828 0.818 0.828 263,838 0.8213 0.00%
2024-01-04 0 0.840 0.840 0.850 0.840 0.870 450,000 382,800 0.8507 0.828 0.828 0.838 0.828 0.857 456,643 0.8383 -2.33%
2024-01-03 0 0.860 0.840 0.860 0.840 0.860 560,000 476,600 0.8511 0.847 0.828 0.847 0.828 0.847 568,267 0.8387 0.00%
2024-01-02 0 0.860 0.840 0.860 0.830 0.860 480,000 404,400 0.8425 0.847 0.828 0.847 0.818 0.847 487,086 0.8302 1.18%
2023-12-29 0 0.850 0.840 0.850 0.840 0.860 410,000 350,000 0.8537 0.838 0.828 0.838 0.828 0.847 416,052 0.8412 -1.16%
2023-12-28 0 0.860 0.850 0.860 0.840 0.860 800,000 682,100 0.8526 0.847 0.838 0.847 0.828 0.847 811,809 0.8402 0.00%
2023-12-27 0 0.860 0.850 0.860 0.850 0.860 80,000 68,700 0.8588 0.847 0.838 0.847 0.838 0.847 81,181 0.8463 0.00%
2023-12-22 0 0.860 0.850 0.860 0.850 0.870 280,000 241,500 0.8625 0.847 0.838 0.847 0.838 0.857 284,133 0.8500 -1.15%
2023-12-21 0 0.870 0.860 0.880 0.860 0.880 460,000 400,200 0.8700 0.857 0.847 0.867 0.847 0.867 466,790 0.8573 0.00%
2023-12-20 0 0.870 0.860 0.870 0.860 0.920 1,470,000 1,307,400 0.8894 0.857 0.847 0.857 0.847 0.907 1,491,700 0.8764 0.00%
2023-12-19 0 0.870 0.870 0.880 0.860 0.890 630,000 550,200 0.8733 0.857 0.857 0.867 0.847 0.877 639,300 0.8606 -1.14%
2023-12-18 0 0.880 0.860 0.880 0.870 0.880 470,000 410,900 0.8743 0.867 0.847 0.867 0.857 0.867 476,938 0.8615 0.00%
2023-12-15 0 0.880 0.870 0.880 0.870 0.910 550,000 493,600 0.8975 0.867 0.857 0.867 0.857 0.897 558,119 0.8844 -2.22%
2023-12-14 0 0.900 0.880 0.900 0.870 0.910 1,720,000 1,544,600 0.8980 0.887 0.867 0.887 0.857 0.897 1,745,390 0.8850 1.12%
2023-12-13 0 0.890 0.880 0.890 0.880 0.910 2,616,231 2,360,334 0.9022 0.877 0.867 0.877 0.867 0.897 2,654,851 0.8891 -1.11%
2023-12-12 0 0.900 0.880 0.900 0.870 0.910 1,830,090 1,651,775 0.9026 0.887 0.867 0.887 0.857 0.897 1,857,106 0.8894 1.12%
2023-12-11 0 0.890 0.860 0.890 0.860 0.900 2,030,000 1,806,000 0.8897 0.877 0.847 0.877 0.847 0.887 2,059,967 0.8767 2.30%
2023-12-08 0 0.870 0.860 0.880 0.850 0.880 2,490,000 2,172,200 0.8724 0.857 0.847 0.867 0.838 0.867 2,526,757 0.8597 2.35%
2023-12-07 0 0.850 0.840 0.850 0.840 0.850 140,000 118,400 0.8457 0.838 0.828 0.838 0.828 0.838 142,067 0.8334 0.00%
2023-12-06 0 0.850 0.850 0.860 0.850 0.870 1,310,000 1,142,300 0.8720 0.838 0.838 0.847 0.838 0.857 1,329,338 0.8593 0.00%
2023-12-05 0 0.850 0.850 0.860 0.850 0.870 180,000 154,300 0.8572 0.838 0.838 0.847 0.838 0.857 182,657 0.8448 -1.16%
2023-12-04 0 0.860 0.850 0.870 0.840 0.880 1,170,000 1,021,900 0.8734 0.847 0.838 0.857 0.828 0.867 1,187,271 0.8607 0.00%
2023-12-01 0 0.860 0.840 0.860 0.840 0.860 200,000 171,100 0.8555 0.847 0.828 0.847 0.828 0.847 202,952 0.8431 1.18%
2023-11-30 0 0.850 0.850 0.860 0.840 0.870 326,805 278,507 0.8522 0.838 0.838 0.847 0.828 0.857 331,629 0.8398 -1.16%
2023-11-29 0 0.860 0.850 0.870 0.860 0.920 1,920,000 1,708,100 0.8896 0.847 0.838 0.857 0.847 0.907 1,948,343 0.8767 -4.44%
2023-11-28 0 0.900 0.880 0.900 0.840 0.910 7,060,000 6,222,500 0.8814 0.887 0.867 0.887 0.828 0.897 7,164,219 0.8686 5.88%
2023-11-27 0 0.850 0.840 0.860 0.840 0.860 379,000 321,600 0.8485 0.838 0.828 0.847 0.828 0.847 384,595 0.8362 -1.16%
2023-11-24 0 0.860 0.850 0.860 0.860 0.870 280,000 241,700 0.8632 0.847 0.838 0.847 0.847 0.857 284,133 0.8507 -2.27%
2023-11-23 0 0.880 0.870 0.890 0.870 0.910 430,000 384,400 0.8940 0.867 0.857 0.877 0.857 0.897 436,348 0.8809 -2.22%
2023-11-22 0 0.900 0.900 0.910 0.900 0.930 270,000 247,600 0.9170 0.887 0.887 0.897 0.887 0.916 273,986 0.9037 -1.10%
2023-11-21 0 0.910 0.900 0.910 0.890 0.930 1,965,000 1,777,250 0.9045 0.897 0.887 0.897 0.877 0.916 1,994,007 0.8913 0.00%
2023-11-20 0 0.910 0.890 0.920 0.880 0.920 1,800,000 1,632,500 0.9069 0.897 0.877 0.907 0.867 0.907 1,826,571 0.8938 2.25%
2023-11-17 0 0.890 0.880 0.890 0.860 0.920 4,810,000 4,303,100 0.8946 0.877 0.867 0.877 0.847 0.907 4,881,005 0.8816 1.14%
2023-11-16 0 0.880 0.860 0.880 0.850 0.880 2,140,000 1,883,700 0.8802 0.867 0.847 0.867 0.838 0.867 2,171,590 0.8674 3.53%
2023-11-15 0 0.850 0.840 0.860 0.830 0.880 2,440,000 2,126,900 0.8717 0.838 0.828 0.847 0.818 0.867 2,476,019 0.8590 -1.16%
2023-11-14 0 0.860 0.840 0.860 0.830 0.860 4,030,000 3,417,000 0.8479 0.847 0.828 0.847 0.818 0.847 4,089,490 0.8356 2.38%
2023-11-13 0 0.840 0.820 0.830 0.830 0.850 520,000 436,100 0.8387 0.828 0.808 0.818 0.818 0.838 527,676 0.8265 1.20%
2023-11-10 0 0.830 0.830 0.840 0.820 0.840 630,000 520,800 0.8267 0.818 0.818 0.828 0.808 0.828 639,300 0.8146 -1.19%
2023-11-09 0 0.840 0.820 0.840 0.820 0.840 230,000 191,400 0.8322 0.828 0.808 0.828 0.808 0.828 233,395 0.8201 1.20%
2023-11-08 0 0.830 0.820 0.830 0.830 0.870 810,000 684,200 0.8447 0.818 0.808 0.818 0.818 0.857 821,957 0.8324 -1.19%
2023-11-07 0 0.840 0.830 0.850 0.830 0.870 530,000 451,200 0.8513 0.828 0.818 0.838 0.818 0.857 537,824 0.8389 -1.18%
2023-11-06 0 0.850 0.840 0.850 0.830 0.860 540,000 457,800 0.8478 0.838 0.828 0.838 0.818 0.847 547,971 0.8354 0.00%
2023-11-03 0 0.850 0.830 0.850 0.830 0.850 110,000 92,600 0.8418 0.838 0.818 0.838 0.818 0.838 111,624 0.8296 1.19%
2023-11-02 0 0.840 0.830 0.840 0.830 0.890 477,000 408,320 0.8560 0.828 0.818 0.828 0.818 0.877 484,041 0.8436 -3.45%
2023-11-01 0 0.870 0.850 0.870 0.840 0.870 210,000 179,400 0.8543 0.857 0.838 0.857 0.828 0.857 213,100 0.8419 2.35%
2023-10-31 0 0.850 0.840 0.860 0.840 0.890 210,000 181,200 0.8629 0.838 0.828 0.847 0.828 0.877 213,100 0.8503 -1.16%
2023-10-30 0 0.860 0.840 0.860 0.840 0.880 560,000 476,800 0.8514 0.847 0.828 0.847 0.828 0.867 568,267 0.8390 1.18%
2023-10-27 0 0.850 0.840 0.860 0.820 0.850 230,000 192,800 0.8383 0.838 0.828 0.847 0.808 0.838 233,395 0.8261 1.19%
2023-10-26 0 0.840 0.830 0.850 0.830 0.840 110,000 92,100 0.8373 0.828 0.818 0.838 0.818 0.828 111,624 0.8251 0.00%
2023-10-25 0 0.840 0.830 0.840 0.840 0.860 710,000 601,300 0.8469 0.828 0.818 0.828 0.828 0.847 720,481 0.8346 0.00%
2023-10-24 0 0.840 0.830 0.860 0.820 0.840 350,000 291,700 0.8334 0.828 0.818 0.847 0.808 0.828 355,167 0.8213 0.00%
2023-10-20 0 0.840 0.820 0.840 0.820 0.840 170,005 141,103 0.8300 0.828 0.808 0.828 0.808 0.828 172,515 0.8179 0.00%
2023-10-19 0 0.840 0.830 0.840 0.820 0.840 132,032 108,910 0.8249 0.828 0.818 0.828 0.808 0.828 133,981 0.8129 1.20%
2023-10-18 0 0.830 0.830 0.840 0.830 0.840 135,000 112,900 0.8363 0.818 0.818 0.828 0.818 0.828 136,993 0.8241 -1.19%
2023-10-17 0 0.840 0.830 0.840 0.830 0.850 260,000 219,100 0.8427 0.828 0.818 0.828 0.818 0.838 263,838 0.8304 -1.18%
2023-10-16 0 0.850 0.850 0.860 0.840 0.860 175,000 149,350 0.8534 0.838 0.838 0.847 0.828 0.847 177,583 0.8410 0.00%
2023-10-13 0 0.850 0.840 0.850 0.840 0.870 260,000 222,900 0.8573 0.838 0.828 0.838 0.828 0.857 263,838 0.8448 -1.16%
2023-10-12 0 0.860 0.850 0.870 0.840 0.860 175,000 148,550 0.8489 0.847 0.838 0.857 0.828 0.847 177,583 0.8365 1.18%
2023-10-11 0 0.850 0.850 0.860 0.840 0.870 200,000 172,000 0.8600 0.838 0.838 0.847 0.828 0.857 202,952 0.8475 -1.16%
2023-10-10 0 0.860 0.840 0.860 0.840 0.860 410,000 350,600 0.8551 0.847 0.828 0.847 0.828 0.847 416,052 0.8427 0.00%
2023-10-09 0 0.860 0.840 0.860 0.840 0.860 120,000 102,000 0.8500 0.847 0.828 0.847 0.828 0.847 121,771 0.8376 0.00%
2023-10-06 0 0.860 0.840 0.860 0.840 0.860 170,000 144,600 0.8506 0.847 0.828 0.847 0.828 0.847 172,510 0.8382 1.18%
2023-10-05 0 0.850 0.840 0.860 0.840 0.860 70,000 59,800 0.8543 0.838 0.828 0.847 0.828 0.847 71,033 0.8419 0.00%
2023-10-04 0 0.850 0.840 0.850 0.840 0.850 90,000 76,300 0.8478 0.838 0.828 0.838 0.828 0.838 91,329 0.8354 -1.16%
2023-10-03 0 0.860 0.840 0.860 0.840 0.860 130,000 111,000 0.8538 0.847 0.828 0.847 0.828 0.847 131,919 0.8414 0.00%
2023-09-29 0 0.860 0.830 0.860 0.830 0.860 260,000 220,200 0.8469 0.847 0.818 0.847 0.818 0.847 263,838 0.8346 3.61%
2023-09-28 0 0.830 0.820 0.830 0.830 0.850 350,000 291,900 0.8340 0.818 0.808 0.818 0.818 0.838 355,167 0.8219 -2.35%
2023-09-27 0 0.850 0.840 0.850 0.840 0.860 160,000 135,800 0.8488 0.838 0.828 0.838 0.828 0.847 162,362 0.8364 -1.16%
2023-09-26 0 0.860 0.850 0.860 0.840 0.860 190,000 161,700 0.8511 0.847 0.838 0.847 0.828 0.847 192,805 0.8387 0.00%
2023-09-25 0 0.860 0.850 0.870 0.840 0.870 110,000 94,500 0.8591 0.847 0.838 0.857 0.828 0.857 111,624 0.8466 -1.15%
2023-09-22 0 0.870 0.840 0.870 0.820 0.870 423,200 354,164 0.8369 0.857 0.828 0.857 0.808 0.857 429,447 0.8247 3.57%
2023-09-21 0 0.840 0.830 0.840 0.830 0.850 220,000 185,300 0.8423 0.828 0.818 0.828 0.818 0.838 223,248 0.8300 -1.18%
2023-09-20 0 0.850 0.840 0.850 0.830 0.860 260,000 220,100 0.8465 0.838 0.828 0.838 0.818 0.847 263,838 0.8342 -1.16%
2023-09-19 0 0.860 0.850 0.870 0.840 0.870 1,220,000 1,057,700 0.8670 0.847 0.838 0.857 0.828 0.857 1,238,009 0.8544 0.00%
2023-09-18 0 0.860 0.850 0.860 0.840 0.880 200,000 173,900 0.8695 0.847 0.838 0.847 0.828 0.867 202,952 0.8569 0.00%
2023-09-15 0 0.860 0.850 0.870 0.850 0.900 1,340,000 1,182,000 0.8821 0.847 0.838 0.857 0.838 0.887 1,359,781 0.8693 -2.27%
2023-09-14 0 0.880 0.870 0.900 0.850 0.880 200,000 173,400 0.8670 0.867 0.857 0.887 0.838 0.867 202,952 0.8544 1.15%
2023-09-13 0 0.870 0.860 0.870 0.860 0.890 2,650,000 2,353,300 0.8880 0.857 0.847 0.857 0.847 0.877 2,689,119 0.8751 1.16%
2023-09-12 0 0.860 0.850 0.860 0.850 0.860 58,008 49,366 0.8510 0.847 0.838 0.847 0.838 0.847 58,864 0.8386 -1.15%
2023-09-11 0 0.870 0.860 0.870 0.860 0.880 180,000 156,600 0.8700 0.857 0.847 0.857 0.847 0.867 182,657 0.8573 -1.14%
2023-09-07 0 0.880 0.860 0.880 0.860 0.900 1,260,000 1,124,600 0.8925 0.867 0.847 0.867 0.847 0.887 1,278,600 0.8796 0.00%
2023-09-06 0 0.880 0.860 0.890 0.810 0.900 4,340,000 3,795,300 0.8745 0.867 0.847 0.877 0.798 0.887 4,404,066 0.8618 3.53%
2023-09-05 0 0.850 0.850 0.860 0.840 0.860 170,000 144,600 0.8506 0.838 0.838 0.847 0.828 0.847 172,510 0.8382 -1.16%
2023-09-04 0 0.860 0.850 0.860 0.850 0.870 110,000 94,600 0.8600 0.847 0.838 0.847 0.838 0.857 111,624 0.8475 -1.15%
2023-08-31 0 0.870 0.860 0.870 0.860 0.870 130,000 112,700 0.8669 0.857 0.847 0.857 0.847 0.857 131,919 0.8543 0.00%
2023-08-30 0 0.870 0.870 0.880 0.860 0.870 170,000 147,800 0.8694 0.857 0.857 0.867 0.847 0.857 172,510 0.8568 -1.14%
2023-08-29 0 0.880 0.860 0.880 0.860 0.880 210,000 184,200 0.8771 0.867 0.847 0.867 0.847 0.867 213,100 0.8644 1.15%
2023-08-28 0 0.870 0.870 0.880 0.860 0.880 459,200 397,436 0.8655 0.857 0.857 0.867 0.847 0.867 465,979 0.8529 0.00%
2023-08-25 0 0.870 0.860 0.870 0.870 0.880 860,000 756,300 0.8794 0.857 0.847 0.857 0.857 0.867 872,695 0.8666 -1.14%
2023-08-24 0 0.880 0.870 0.880 0.870 0.880 101,000 88,740 0.8786 0.867 0.857 0.867 0.857 0.867 102,491 0.8658 0.00%
2023-08-23 0 0.880 0.870 0.880 0.870 0.880 120,400 105,836 0.8790 0.867 0.857 0.867 0.857 0.867 122,177 0.8662 0.00%
2023-08-22 0 0.880 0.870 0.880 0.870 0.880 130,000 114,100 0.8777 0.867 0.857 0.867 0.857 0.867 131,919 0.8649 0.00%
2023-08-21 0 0.880 0.870 0.880 0.870 0.880 140,000 122,700 0.8764 0.867 0.857 0.867 0.857 0.867 142,067 0.8637 0.00%
2023-08-18 0 0.880 0.870 0.890 0.870 0.880 100,000 87,900 0.8790 0.867 0.857 0.877 0.857 0.867 101,476 0.8662 0.00%
2023-08-17 0 0.880 0.880 0.890 0.870 0.890 172,000 151,580 0.8813 0.867 0.867 0.877 0.857 0.877 174,539 0.8685 -1.12%
2023-08-16 0 0.890 0.880 0.890 0.880 0.890 590,000 524,900 0.8897 0.877 0.867 0.877 0.867 0.877 598,709 0.8767 0.00%
2023-08-15 0 0.890 0.880 0.890 0.880 0.900 1,030,000 916,400 0.8897 0.877 0.867 0.877 0.867 0.887 1,045,205 0.8768 0.00%
2023-08-14 0 0.890 0.880 0.900 0.880 0.890 1,100,000 978,900 0.8899 0.877 0.867 0.887 0.867 0.877 1,116,238 0.8770 -1.11%
2023-08-11 0 0.900 0.890 0.900 0.880 0.900 120,000 107,200 0.8933 0.887 0.877 0.887 0.867 0.887 121,771 0.8803 1.12%
2023-08-10 0 0.890 0.890 0.900 0.890 0.910 280,000 250,300 0.8939 0.877 0.877 0.887 0.877 0.897 284,133 0.8809 -1.11%
2023-08-09 0 0.900 0.890 0.910 0.890 0.910 150,000 134,900 0.8993 0.887 0.877 0.897 0.877 0.897 152,214 0.8863 0.00%
2023-08-08 0 0.900 0.900 0.910 0.890 0.900 1,120,000 1,007,800 0.8998 0.887 0.887 0.897 0.877 0.887 1,136,533 0.8867 0.00%
2023-08-07 0 0.900 0.900 0.910 0.900 0.910 1,360,000 1,235,900 0.9088 0.887 0.887 0.897 0.887 0.897 1,380,076 0.8955 -1.10%
2023-08-04 0 0.910 0.900 0.910 0.900 0.920 1,110,000 1,011,000 0.9108 0.897 0.887 0.897 0.887 0.907 1,126,386 0.8976 1.11%
2023-08-03 0 0.900 0.900 0.910 0.900 0.920 1,100,000 1,001,400 0.9104 0.887 0.887 0.897 0.887 0.907 1,116,238 0.8971 -2.17%
2023-08-02 0 0.920 0.920 0.940 0.910 0.940 1,170,000 1,066,300 0.9114 0.907 0.907 0.926 0.897 0.926 1,187,271 0.8981 -2.13%
2023-08-01 0 0.940 0.900 0.940 0.890 0.940 1,170,000 1,089,100 0.9309 0.926 0.887 0.926 0.877 0.926 1,187,271 0.9173 4.44%
2023-07-31 0 0.900 0.890 0.910 0.900 0.940 2,400,000 2,207,200 0.9197 0.887 0.877 0.897 0.887 0.926 2,435,428 0.9063 -2.17%
2023-07-28 0 0.920 0.910 0.920 0.910 0.940 2,280,000 2,118,400 0.9291 0.907 0.897 0.907 0.897 0.926 2,313,657 0.9156 -2.13%
2023-07-27 0 0.940 0.930 0.940 0.900 0.940 5,498,000 5,101,265 0.9278 0.926 0.916 0.926 0.887 0.926 5,579,161 0.9143 2.17%
2023-07-26 0 0.920 0.900 0.920 0.900 0.940 2,140,000 1,969,100 0.9201 0.907 0.887 0.907 0.887 0.926 2,171,590 0.9068 -1.08%
2023-07-25 0 0.930 0.910 0.930 0.890 0.940 3,082,500 2,889,520 0.9374 0.916 0.897 0.916 0.877 0.926 3,128,003 0.9238 3.33%
2023-07-24 0 0.900 0.890 0.910 0.890 0.910 2,550,000 2,304,800 0.9038 0.887 0.877 0.897 0.877 0.897 2,587,643 0.8907 0.00%
2023-07-21 0 0.900 0.890 0.900 0.900 0.940 2,527,500 2,363,425 0.9351 0.887 0.877 0.887 0.887 0.926 2,564,811 0.9215 -1.10%
2023-07-20 0 0.910 0.890 0.910 0.890 0.920 2,300,000 2,087,400 0.9076 0.897 0.877 0.897 0.877 0.907 2,333,952 0.8944 1.11%
2023-07-19 0 0.900 0.880 0.900 0.870 0.960 2,849,000 2,611,920 0.9168 0.887 0.867 0.887 0.857 0.946 2,891,057 0.9034 3.45%
2023-07-18 0 0.870 0.860 0.870 0.860 0.880 762,040 663,613 0.8708 0.857 0.847 0.857 0.847 0.867 773,289 0.8582 -1.14%
2023-07-14 0 0.880 0.870 0.880 0.860 0.880 120,000 104,500 0.8708 0.867 0.857 0.867 0.847 0.867 121,771 0.8582 0.00%
2023-07-13 0 0.880 0.870 0.880 0.860 0.880 250,000 218,800 0.8752 0.867 0.857 0.867 0.847 0.867 253,690 0.8625 0.00%
2023-07-12 0 0.880 0.880 0.890 0.880 0.910 163,000 147,380 0.9042 0.867 0.867 0.877 0.867 0.897 165,406 0.8910 -2.22%
2023-07-11 0 0.900 0.890 0.900 0.880 0.900 220,000 197,000 0.8955 0.887 0.877 0.887 0.867 0.887 223,248 0.8824 1.12%
2023-07-10 0 0.890 0.880 0.900 0.880 0.890 450,000 397,700 0.8838 0.877 0.867 0.887 0.867 0.877 456,643 0.8709 1.14%
2023-07-07 0 0.880 0.880 0.890 0.880 0.900 270,000 239,600 0.8874 0.867 0.867 0.877 0.867 0.887 273,986 0.8745 0.00%
2023-07-06 0 0.880 0.880 0.900 0.880 0.890 90,000 79,700 0.8856 0.867 0.867 0.887 0.867 0.877 91,329 0.8727 -1.12%
2023-07-05 0 0.890 0.880 0.890 0.880 0.890 100,000 88,800 0.8880 0.877 0.867 0.877 0.867 0.877 101,476 0.8751 0.00%
2023-07-04 0 0.890 0.880 0.890 0.880 0.910 110,000 98,600 0.8964 0.877 0.867 0.877 0.867 0.897 111,624 0.8833 -1.11%
2023-07-03 0 0.900 0.890 0.910 0.890 0.940 170,000 155,800 0.9165 0.887 0.877 0.897 0.877 0.926 172,510 0.9031 -2.17%
2023-06-30 0 0.920 0.900 0.920 0.900 0.930 180,000 165,100 0.9172 0.907 0.887 0.907 0.887 0.916 182,657 0.9039 1.10%
2023-06-29 0 0.910 0.900 0.920 0.890 0.930 1,610,000 1,474,300 0.9157 0.897 0.887 0.907 0.877 0.916 1,633,767 0.9024 -1.09%
2023-06-28 0 0.920 0.900 0.920 0.890 0.920 250,000 226,600 0.9064 0.907 0.887 0.907 0.877 0.907 253,690 0.8932 1.10%
2023-06-27 0 0.910 0.900 0.910 0.890 0.910 270,000 243,100 0.9004 0.897 0.887 0.897 0.877 0.897 273,986 0.8873 2.82%
2023-06-26 0 0.890 0.880 0.890 0.870 0.900 520,000 457,800 0.8804 0.872 0.862 0.872 0.853 0.882 530,657 0.8627 2.30%
2023-06-23 0 0.870 0.860 0.880 0.870 0.900 130,000 115,100 0.8854 0.853 0.843 0.862 0.853 0.882 132,664 0.8676 -2.25%
2023-06-21 0 0.890 0.880 0.900 0.880 0.900 240,000 214,000 0.8917 0.872 0.862 0.882 0.862 0.882 244,919 0.8738 1.14%
2023-06-20 0 0.880 0.880 0.890 0.880 0.910 110,000 98,000 0.8909 0.862 0.862 0.872 0.862 0.892 112,254 0.8730 -2.22%
2023-06-19 0 0.900 0.890 0.900 0.890 0.920 120,000 109,800 0.9150 0.882 0.872 0.882 0.872 0.902 122,459 0.8966 -1.10%
2023-06-16 0 0.910 0.900 0.910 0.880 0.910 280,000 251,300 0.8975 0.892 0.882 0.892 0.862 0.892 285,739 0.8795 2.25%
2023-06-15 0 0.890 0.880 0.890 0.880 0.900 130,000 115,900 0.8915 0.872 0.862 0.872 0.862 0.882 132,664 0.8736 0.00%
2023-06-14 0 0.890 0.880 0.900 0.870 0.900 710,000 631,600 0.8896 0.872 0.862 0.882 0.853 0.882 724,551 0.8717 1.14%
2023-06-13 0 0.880 0.870 0.880 0.860 0.890 150,000 131,900 0.8793 0.862 0.853 0.862 0.843 0.872 153,074 0.8617 0.00%
2023-06-12 0 0.880 0.870 0.880 0.860 0.880 140,000 122,200 0.8729 0.862 0.853 0.862 0.843 0.862 142,869 0.8553 1.15%
2023-06-09 0 0.870 0.860 0.870 0.860 0.880 100,000 87,000 0.8700 0.853 0.843 0.853 0.843 0.862 102,049 0.8525 0.00%
2023-06-08 0 0.870 0.870 0.880 0.860 0.890 140,000 122,600 0.8757 0.853 0.853 0.862 0.843 0.872 142,869 0.8581 -1.14%
2023-06-07 0 0.880 0.860 0.880 0.860 0.920 1,110,000 974,000 0.8775 0.862 0.843 0.862 0.843 0.902 1,132,749 0.8599 1.15%
2023-06-06 0 0.870 0.860 0.870 0.860 0.870 240,000 207,200 0.8633 0.853 0.843 0.853 0.843 0.853 244,919 0.8460 0.00%
2023-06-05 0 0.870 0.860 0.870 0.860 0.940 840,000 738,900 0.8796 0.853 0.843 0.853 0.843 0.921 857,216 0.8620 -1.14%
2023-06-02 0 0.880 0.870 0.880 0.870 0.920 220,000 196,300 0.8923 0.862 0.853 0.862 0.853 0.902 224,509 0.8744 -1.12%
2023-06-01 0 0.890 0.890 0.950 0.880 0.920 650,000 580,600 0.8932 0.872 0.872 0.931 0.862 0.902 663,322 0.8753 -1.11%
2023-05-31 0 0.900 0.880 0.900 0.850 0.900 230,000 200,700 0.8726 0.882 0.862 0.882 0.833 0.882 234,714 0.8551 4.65%
2023-05-30 0 0.860 0.860 0.870 0.850 0.860 240,000 206,300 0.8596 0.843 0.843 0.853 0.833 0.843 244,919 0.8423 0.00%
2023-05-29 0 0.860 0.860 0.870 0.860 0.870 180,000 156,300 0.8683 0.843 0.843 0.853 0.843 0.853 183,689 0.8509 -1.15%
2023-05-25 0 0.870 0.870 0.880 0.870 0.920 770,000 695,900 0.9038 0.853 0.853 0.862 0.853 0.902 785,781 0.8856 -4.40%
2023-05-24 0 0.910 0.900 0.920 0.870 0.920 2,820,000 2,564,100 0.9093 0.892 0.882 0.902 0.853 0.902 2,877,796 0.8910 4.60%
2023-05-23 0 0.870 0.870 0.880 0.870 0.880 250,000 219,900 0.8796 0.853 0.853 0.862 0.853 0.862 255,124 0.8619 -1.14%
2023-05-22 0 0.880 0.870 0.890 0.870 0.890 700,000 619,100 0.8844 0.862 0.853 0.872 0.853 0.872 714,346 0.8667 -1.12%
2023-05-19 0 0.890 0.890 0.900 0.880 0.890 280,000 249,100 0.8896 0.872 0.872 0.882 0.862 0.872 285,739 0.8718 -1.11%
2023-05-18 0 0.900 0.880 0.900 0.880 0.900 610,000 540,400 0.8859 0.882 0.862 0.882 0.862 0.882 622,502 0.8681 1.12%
2023-05-17 0 0.890 0.890 0.900 0.890 0.910 80,000 72,200 0.9025 0.872 0.872 0.882 0.872 0.892 81,640 0.8844 0.00%
2023-05-16 0 0.890 0.880 0.900 0.890 0.910 350,000 316,500 0.9043 0.872 0.862 0.882 0.872 0.892 357,173 0.8861 -3.26%
2023-05-15 0 0.920 0.910 0.920 0.900 0.920 610,000 555,100 0.9100 0.902 0.892 0.902 0.882 0.902 622,502 0.8917 0.00%
2023-05-12 0 0.920 0.900 0.920 0.900 0.920 130,000 119,000 0.9154 0.902 0.882 0.902 0.882 0.902 132,664 0.8970 2.22%
2023-05-11 0 0.900 0.900 0.910 0.900 0.910 140,000 127,000 0.9071 0.882 0.882 0.892 0.882 0.892 142,869 0.8889 -1.10%
2023-05-10 0 0.910 0.910 0.920 0.910 0.920 140,000 128,400 0.9171 0.892 0.892 0.902 0.892 0.902 142,869 0.8987 -1.09%
2023-05-09 0 0.920 0.910 0.930 0.910 0.920 320,000 293,100 0.9159 0.902 0.892 0.911 0.892 0.902 326,558 0.8975 1.10%
2023-05-08 0 0.910 0.920 0.930 0.910 0.920 620,000 570,300 0.9198 0.892 0.902 0.911 0.892 0.902 632,707 0.9014 -1.09%
2023-05-05 0 0.920 0.910 0.920 0.920 0.930 135,250 124,772 0.9225 0.902 0.892 0.902 0.902 0.911 138,022 0.9040 -1.08%
2023-05-04 0 0.930 0.930 0.940 0.920 0.950 110,000 103,200 0.9382 0.911 0.911 0.921 0.902 0.931 112,254 0.9193 0.00%
2023-05-03 0 0.930 0.920 0.940 0.920 0.940 360,000 335,200 0.9311 0.911 0.902 0.921 0.902 0.921 367,378 0.9124 -2.11%
2023-05-02 0 0.950 0.930 0.950 0.920 0.950 590,000 554,600 0.9400 0.931 0.911 0.931 0.902 0.931 602,092 0.9211 2.15%
2023-04-28 0 0.930 0.910 0.930 0.910 0.930 144,400 133,072 0.9216 0.911 0.892 0.911 0.892 0.911 147,359 0.9030 1.09%
2023-04-27 0 0.920 0.920 0.930 0.910 0.930 110,000 102,000 0.9273 0.902 0.902 0.911 0.892 0.911 112,254 0.9086 -1.08%
2023-04-26 0 0.930 0.920 0.940 0.920 0.970 182,640 171,949 0.9415 0.911 0.902 0.921 0.902 0.951 186,383 0.9226 -4.12%
2023-04-25 0 0.970 0.950 0.970 0.940 0.990 283,000 272,630 0.9634 0.951 0.931 0.951 0.921 0.970 288,800 0.9440 2.11%
2023-04-24 0 0.950 0.920 0.990 0.910 0.950 720,000 668,000 0.9278 0.931 0.902 0.970 0.892 0.931 734,756 0.9091 1.06%
2023-04-21 0 0.940 0.920 0.940 0.920 0.950 50,000 47,000 0.9400 0.921 0.902 0.921 0.902 0.931 51,025 0.9211 -1.05%
2023-04-20 0 0.950 0.920 0.970 0.930 0.950 90,000 85,200 0.9467 0.931 0.902 0.951 0.911 0.931 91,845 0.9277 0.00%
2023-04-19 0 0.950 0.950 0.960 0.940 0.980 220,000 211,900 0.9632 0.931 0.931 0.941 0.921 0.960 224,509 0.9438 -1.04%
2023-04-18 0 0.960 0.940 0.990 0.920 0.970 510,000 482,900 0.9469 0.941 0.921 0.970 0.902 0.951 520,452 0.9278 0.00%
2023-04-17 0 0.960 0.920 0.960 0.930 0.980 1,140,000 1,093,700 0.9594 0.941 0.902 0.941 0.911 0.960 1,163,364 0.9401 1.05%
2023-04-14 0 0.950 0.920 0.960 0.920 0.960 820,000 775,400 0.9456 0.931 0.902 0.941 0.902 0.941 836,806 0.9266 3.26%
2023-04-13 0 0.920 0.880 0.940 0.880 0.930 540,000 485,700 0.8994 0.902 0.862 0.921 0.862 0.911 551,067 0.8814 -1.08%
2023-04-12 0 0.930 0.890 0.950 0.900 0.930 119,000 109,230 0.9179 0.911 0.872 0.931 0.882 0.911 121,439 0.8995 1.09%
2023-04-11 0 0.920 0.880 0.990 0.860 0.920 2,982,894 2,649,380 0.8882 0.902 0.862 0.970 0.843 0.902 3,044,028 0.8704 6.98%
2023-04-06 0 0.860 0.850 0.860 0.850 0.860 240,000 206,200 0.8592 0.843 0.833 0.843 0.833 0.843 244,919 0.8419 0.00%
2023-04-04 0 0.860 0.860 0.870 0.850 0.860 110,000 94,200 0.8564 0.843 0.843 0.853 0.833 0.843 112,254 0.8392 0.00%
2023-04-03 0 0.860 0.850 0.870 0.850 0.860 190,000 163,000 0.8579 0.843 0.833 0.853 0.833 0.843 193,894 0.8407 0.00%
2023-03-31 0 0.860 0.860 0.870 0.860 0.870 190,000 164,400 0.8653 0.843 0.843 0.853 0.843 0.853 193,894 0.8479 0.00%
2023-03-30 0 0.860 0.870 0.880 0.860 0.890 100,000 87,800 0.8780 0.843 0.853 0.862 0.843 0.872 102,049 0.8604 -2.27%
2023-03-29 0 0.880 0.870 0.890 0.860 0.880 424,400 371,252 0.8748 0.862 0.853 0.872 0.843 0.862 433,098 0.8572 1.15%
2023-03-28 0 0.870 0.860 0.890 0.860 0.880 320,000 279,600 0.8738 0.853 0.843 0.872 0.843 0.862 326,558 0.8562 1.16%
2023-03-27 0 0.860 0.860 0.890 0.860 0.880 260,000 227,900 0.8765 0.843 0.843 0.872 0.843 0.862 265,329 0.8589 -1.15%
2023-03-24 0 0.870 0.860 0.880 0.860 0.880 160,000 139,900 0.8744 0.853 0.843 0.862 0.843 0.862 163,279 0.8568 -1.14%
2023-03-23 0 0.880 0.870 0.890 0.860 0.880 280,000 244,800 0.8743 0.862 0.853 0.872 0.843 0.862 285,739 0.8567 1.15%
2023-03-22 0 0.870 0.860 0.890 0.860 0.880 340,000 295,800 0.8700 0.853 0.843 0.872 0.843 0.862 346,968 0.8525 -1.14%
2023-03-21 0 0.880 0.870 0.890 0.850 0.880 240,000 208,600 0.8692 0.862 0.853 0.872 0.833 0.862 244,919 0.8517 1.15%
2023-03-20 0 0.870 0.850 0.880 0.840 0.880 1,030,000 893,100 0.8671 0.853 0.833 0.862 0.823 0.862 1,051,110 0.8497 1.16%
2023-03-17 0 0.860 0.850 0.860 0.850 0.870 100,000 86,000 0.8600 0.843 0.833 0.843 0.833 0.853 102,049 0.8427 0.00%
2023-03-16 0 0.860 0.850 0.860 0.860 0.910 260,000 228,400 0.8785 0.843 0.833 0.843 0.843 0.892 265,329 0.8608 -4.44%
2023-03-15 0 0.900 0.890 0.900 0.870 0.910 410,000 366,100 0.8929 0.882 0.872 0.882 0.853 0.892 418,403 0.8750 1.12%
2023-03-14 0 0.890 0.880 0.910 0.880 0.910 510,000 457,100 0.8963 0.872 0.862 0.892 0.862 0.892 520,452 0.8783 -1.11%
2023-03-13 0 0.900 0.890 0.900 0.870 0.930 550,000 499,600 0.9084 0.882 0.872 0.882 0.853 0.911 561,272 0.8901 0.00%
2023-03-10 0 0.900 0.890 0.910 0.890 0.920 1,770,000 1,598,200 0.9029 0.882 0.872 0.892 0.872 0.902 1,806,276 0.8848 -2.17%
2023-03-09 0 0.920 0.890 0.920 0.870 0.920 1,430,000 1,292,600 0.9039 0.902 0.872 0.902 0.853 0.902 1,459,308 0.8858 4.55%
2023-03-08 0 0.880 0.870 0.880 0.880 0.900 450,000 400,400 0.8898 0.862 0.853 0.862 0.862 0.882 459,223 0.8719 -1.12%
2023-03-07 0 0.890 0.870 0.900 0.870 0.900 380,000 337,900 0.8892 0.872 0.853 0.882 0.853 0.882 387,788 0.8714 1.14%
2023-03-06 0 0.880 0.870 0.900 0.860 0.890 822,000 720,800 0.8769 0.862 0.853 0.882 0.843 0.872 838,847 0.8593 0.00%
2023-03-03 0 0.880 0.860 0.880 0.840 0.880 350,000 302,700 0.8649 0.862 0.843 0.862 0.823 0.862 357,173 0.8475 1.15%
2023-03-02 0 0.870 0.840 0.880 0.820 0.870 410,000 344,000 0.8390 0.853 0.823 0.862 0.804 0.853 418,403 0.8222 4.82%
2023-03-01 0 0.830 0.820 0.840 0.810 0.850 600,000 498,500 0.8308 0.813 0.804 0.823 0.794 0.833 612,297 0.8141 0.00%
2023-02-28 0 0.830 0.820 0.830 0.820 0.850 420,000 352,200 0.8386 0.813 0.804 0.813 0.804 0.833 428,608 0.8217 -2.35%
2023-02-27 0 0.850 0.840 0.860 0.850 0.880 790,000 682,400 0.8638 0.833 0.823 0.843 0.833 0.862 806,191 0.8464 -1.16%
2023-02-24 0 0.860 0.860 0.870 0.850 0.880 170,000 146,800 0.8635 0.843 0.843 0.853 0.833 0.862 173,484 0.8462 -1.15%
2023-02-23 0 0.870 0.870 0.880 0.860 0.880 280,000 243,600 0.8700 0.853 0.853 0.862 0.843 0.862 285,739 0.8525 0.00%
2023-02-22 0 0.870 0.850 0.880 0.850 0.880 260,000 225,300 0.8665 0.853 0.833 0.862 0.833 0.862 265,329 0.8491 1.16%
2023-02-21 0 0.860 0.850 0.860 0.830 0.860 230,000 195,200 0.8487 0.843 0.833 0.843 0.813 0.843 234,714 0.8317 1.18%
2023-02-20 0 0.850 0.840 0.850 0.840 0.850 260,000 220,000 0.8462 0.833 0.823 0.833 0.823 0.833 265,329 0.8292 0.00%
2023-02-17 0 0.850 0.840 0.860 0.840 0.860 81,201 69,272 0.8531 0.833 0.823 0.843 0.823 0.843 82,865 0.8360 0.00%
2023-02-16 0 0.850 0.850 0.860 0.850 0.880 376,250 324,325 0.8620 0.833 0.833 0.843 0.833 0.862 383,961 0.8447 -2.30%
2023-02-15 0 0.870 0.860 0.870 0.850 0.870 620,000 535,800 0.8642 0.853 0.843 0.853 0.833 0.853 632,707 0.8468 1.16%
2023-02-14 0 0.860 0.850 0.860 0.850 0.860 420,000 360,600 0.8586 0.843 0.833 0.843 0.833 0.843 428,608 0.8413 -1.15%
2023-02-13 0 0.870 0.860 0.870 0.860 0.870 283,800 246,016 0.8669 0.853 0.843 0.853 0.843 0.853 289,616 0.8495 0.00%
2023-02-10 0 0.870 0.860 0.870 0.860 0.870 250,000 217,400 0.8696 0.853 0.843 0.853 0.843 0.853 255,124 0.8521 0.00%
2023-02-09 0 0.870 0.860 0.870 0.860 0.880 700,000 611,300 0.8733 0.853 0.843 0.853 0.843 0.862 714,346 0.8557 -1.14%
2023-02-08 0 0.880 0.870 0.890 0.870 0.880 520,000 455,800 0.8765 0.862 0.853 0.872 0.853 0.862 530,657 0.8589 0.00%
2023-02-07 0 0.880 0.870 0.880 0.860 0.880 960,000 839,500 0.8745 0.862 0.853 0.862 0.843 0.862 979,675 0.8569 0.00%
2023-02-06 0 0.880 0.870 0.890 0.840 0.880 4,120,000 3,611,000 0.8765 0.862 0.853 0.872 0.823 0.862 4,204,439 0.8589 2.33%
2023-02-03 0 0.860 0.850 0.860 0.840 0.860 260,000 221,900 0.8535 0.843 0.833 0.843 0.823 0.843 265,329 0.8363 0.00%
2023-02-02 0 0.860 0.850 0.860 0.840 0.860 180,000 153,000 0.8500 0.843 0.833 0.843 0.823 0.843 183,689 0.8329 1.18%
2023-02-01 0 0.850 0.840 0.850 0.840 0.860 200,000 169,800 0.8490 0.833 0.823 0.833 0.823 0.843 204,099 0.8319 -1.16%
2023-01-31 0 0.860 0.850 0.860 0.850 0.880 700,000 606,300 0.8661 0.843 0.833 0.843 0.833 0.862 714,346 0.8487 0.00%
2023-01-30 0 0.860 0.860 0.870 0.850 0.880 1,120,000 971,400 0.8673 0.843 0.843 0.853 0.833 0.862 1,142,954 0.8499 -2.27%
2023-01-27 0 0.880 0.870 0.880 0.860 0.880 190,000 166,700 0.8774 0.862 0.853 0.862 0.843 0.862 193,894 0.8597 -1.12%
2023-01-26 0 0.890 0.870 0.890 0.860 0.890 664,000 581,500 0.8758 0.872 0.853 0.872 0.843 0.872 677,609 0.8582 1.14%
2023-01-20 0 0.880 0.870 0.880 0.860 0.880 490,000 428,100 0.8737 0.862 0.853 0.862 0.843 0.862 500,043 0.8561 1.15%
2023-01-19 0 0.870 0.870 0.880 0.860 0.880 510,000 446,200 0.8749 0.853 0.853 0.862 0.843 0.862 520,452 0.8573 -1.14%
2023-01-18 0 0.880 0.870 0.880 0.850 0.880 2,760,000 2,423,500 0.8781 0.862 0.853 0.862 0.833 0.862 2,816,566 0.8604 2.33%
2023-01-17 0 0.860 0.850 0.860 0.850 0.870 270,000 231,900 0.8589 0.843 0.833 0.843 0.833 0.853 275,534 0.8416 0.00%
2023-01-16 0 0.860 0.850 0.860 0.850 0.880 330,000 285,800 0.8661 0.843 0.833 0.843 0.833 0.862 336,763 0.8487 0.00%
2023-01-13 0 0.860 0.850 0.870 0.850 0.870 240,000 205,800 0.8575 0.843 0.833 0.853 0.833 0.853 244,919 0.8403 -1.15%
2023-01-12 0 0.870 0.860 0.880 0.850 0.870 340,000 291,800 0.8582 0.853 0.843 0.862 0.833 0.853 346,968 0.8410 0.00%
2023-01-11 0 0.870 0.860 0.870 0.850 0.870 450,000 387,500 0.8611 0.853 0.843 0.853 0.833 0.853 459,223 0.8438 1.16%
2023-01-10 0 0.860 0.850 0.870 0.860 0.880 470,000 408,600 0.8694 0.843 0.833 0.853 0.843 0.862 479,633 0.8519 -3.37%
2023-01-09 0 0.890 0.880 0.890 0.860 0.890 310,000 271,600 0.8761 0.872 0.862 0.872 0.843 0.872 316,353 0.8585 0.00%
2023-01-06 0 0.890 0.880 0.890 0.860 0.890 820,000 716,100 0.8733 0.872 0.862 0.872 0.843 0.872 836,806 0.8558 1.14%
2023-01-05 0 0.880 0.870 0.890 0.850 0.880 110,000 96,500 0.8773 0.862 0.853 0.872 0.833 0.862 112,254 0.8597 -1.12%
2023-01-04 0 0.890 0.880 0.890 0.850 0.890 405,000 349,900 0.8640 0.872 0.862 0.872 0.833 0.872 413,300 0.8466 0.00%
2023-01-03 0 0.890 0.880 0.890 0.800 0.890 3,020,000 2,567,700 0.8502 0.872 0.862 0.872 0.784 0.872 3,081,895 0.8332 0.00%
2022-12-30 0 0.890 0.880 0.890 0.860 0.890 580,000 510,100 0.8795 0.872 0.862 0.872 0.843 0.872 591,887 0.8618 1.14%
2022-12-29 0 0.880 0.870 0.880 0.850 0.880 1,290,000 1,112,600 0.8625 0.862 0.853 0.862 0.833 0.862 1,316,439 0.8452 0.00%
2022-12-28 0 0.880 0.880 0.890 0.840 0.900 1,820,000 1,572,800 0.8642 0.862 0.862 0.872 0.823 0.882 1,857,301 0.8468 4.76%
2022-12-23 0 0.840 0.840 0.990 0.840 0.870 1,330,000 1,152,900 0.8668 0.823 0.823 0.970 0.823 0.853 1,357,258 0.8494 -1.18%
2022-12-22 0 0.850 0.820 0.850 0.800 0.860 620,003 515,702 0.8318 0.833 0.804 0.833 0.784 0.843 632,710 0.8151 -1.16%
2022-12-21 0 0.860 0.860 0.880 0.860 0.880 1,830,000 1,599,700 0.8742 0.843 0.843 0.862 0.843 0.862 1,867,506 0.8566 -2.27%
2022-12-20 0 0.880 0.870 0.880 0.840 0.880 2,600,000 2,230,900 0.8580 0.862 0.853 0.862 0.823 0.862 2,653,287 0.8408 1.15%
2022-12-19 0 0.870 0.860 0.880 0.860 0.870 310,000 269,100 0.8681 0.853 0.843 0.862 0.843 0.853 316,353 0.8506 0.00%
2022-12-16 0 0.870 0.870 0.880 0.860 0.880 160,000 138,700 0.8669 0.853 0.853 0.862 0.843 0.862 163,279 0.8495 0.00%
2022-12-15 0 0.870 0.860 0.880 0.870 0.890 290,000 255,600 0.8814 0.853 0.843 0.862 0.853 0.872 295,944 0.8637 -2.25%
2022-12-14 0 0.890 0.880 0.900 0.890 0.910 660,000 593,000 0.8985 0.872 0.862 0.882 0.872 0.892 673,527 0.8804 -1.11%
2022-12-13 0 0.900 0.890 0.900 0.880 0.900 330,000 294,000 0.8909 0.882 0.872 0.882 0.862 0.882 336,763 0.8730 1.12%
2022-12-12 0 0.890 0.890 0.920 0.890 0.930 620,000 563,000 0.9081 0.872 0.872 0.902 0.872 0.911 632,707 0.8898 -2.20%
2022-12-09 0 0.910 0.900 0.920 0.890 0.940 1,700,000 1,546,600 0.9098 0.892 0.882 0.902 0.872 0.921 1,734,841 0.8915 1.11%
2022-12-08 0 0.900 0.890 0.900 0.860 0.900 1,840,000 1,611,000 0.8755 0.882 0.872 0.882 0.843 0.882 1,877,711 0.8580 4.65%
2022-12-07 0 0.860 0.850 0.860 0.850 0.870 720,000 619,600 0.8606 0.843 0.833 0.843 0.833 0.853 734,756 0.8433 0.00%
2022-12-06 0 0.860 0.850 0.870 0.850 0.860 270,000 232,100 0.8596 0.843 0.833 0.853 0.833 0.843 275,534 0.8424 0.00%
2022-12-05 0 0.860 0.850 0.860 0.850 0.920 990,000 868,900 0.8777 0.843 0.833 0.843 0.833 0.902 1,010,290 0.8601 -3.37%
2022-12-02 0 0.890 0.880 0.890 0.880 0.940 1,230,000 1,101,000 0.8951 0.872 0.862 0.872 0.862 0.921 1,255,209 0.8771 -3.26%
2022-12-01 0 0.920 0.910 0.920 0.860 0.940 1,509,606 1,340,912 0.8883 0.902 0.892 0.902 0.843 0.921 1,540,545 0.8704 4.55%
2022-11-30 0 0.880 0.870 0.880 0.860 0.920 410,000 362,300 0.8837 0.862 0.853 0.862 0.843 0.902 418,403 0.8659 0.00%
2022-11-29 0 0.880 0.880 0.890 0.870 0.930 372,000 335,180 0.9010 0.862 0.862 0.872 0.853 0.911 379,624 0.8829 -3.30%
2022-11-28 0 0.910 0.890 0.910 0.890 0.930 130,000 118,100 0.9085 0.892 0.872 0.892 0.872 0.911 132,664 0.8902 1.11%
2022-11-25 0 0.900 0.890 0.900 0.880 0.920 460,000 413,100 0.8980 0.882 0.872 0.882 0.862 0.902 469,428 0.8800 -2.17%
2022-11-24 0 0.920 0.900 0.920 0.840 0.940 1,550,000 1,381,600 0.8914 0.902 0.882 0.902 0.823 0.921 1,581,767 0.8735 6.98%
2022-11-23 0 0.860 0.850 0.860 0.850 0.870 230,000 197,700 0.8596 0.843 0.833 0.843 0.833 0.853 234,714 0.8423 0.00%
2022-11-22 0 0.860 0.850 0.860 0.860 0.870 220,000 190,400 0.8655 0.843 0.833 0.843 0.843 0.853 224,509 0.8481 -1.15%
2022-11-21 0 0.870 0.860 0.870 0.860 0.870 170,000 147,700 0.8688 0.853 0.843 0.853 0.843 0.853 173,484 0.8514 0.00%
2022-11-18 0 0.870 0.870 0.880 0.860 0.880 230,000 201,700 0.8770 0.853 0.853 0.862 0.843 0.862 234,714 0.8593 0.00%
2022-11-17 0 0.870 0.860 0.880 0.870 0.880 250,000 218,700 0.8748 0.853 0.843 0.862 0.853 0.862 255,124 0.8572 -1.14%
2022-11-16 0 0.880 0.870 0.880 0.870 0.890 210,000 184,400 0.8781 0.862 0.853 0.862 0.853 0.872 214,304 0.8605 0.00%
2022-11-15 0 0.880 0.870 0.880 0.870 0.890 310,000 273,400 0.8819 0.862 0.853 0.862 0.853 0.872 316,353 0.8642 -2.22%
2022-11-14 0 0.900 0.880 0.890 0.880 0.900 150,000 134,400 0.8960 0.882 0.862 0.872 0.862 0.882 153,074 0.8780 1.12%
2022-11-11 0 0.890 0.880 0.890 0.880 0.950 460,000 416,000 0.9043 0.872 0.862 0.872 0.862 0.931 469,428 0.8862 0.00%
2022-11-10 0 0.890 0.890 0.900 0.890 0.920 300,000 271,800 0.9060 0.872 0.872 0.882 0.872 0.902 306,148 0.8878 -1.11%
2022-11-09 0 0.900 0.900 0.910 0.890 0.920 230,000 208,200 0.9052 0.882 0.882 0.892 0.872 0.902 234,714 0.8870 0.00%
2022-11-08 0 0.900 0.880 0.900 0.890 0.920 180,000 163,200 0.9067 0.882 0.862 0.882 0.872 0.902 183,689 0.8885 0.00%
2022-11-07 0 0.900 0.890 0.900 0.880 0.920 460,000 413,000 0.8978 0.882 0.872 0.882 0.862 0.902 469,428 0.8798 1.12%
2022-11-04 0 0.890 0.870 0.890 0.870 0.890 100,000 88,500 0.8850 0.872 0.853 0.872 0.853 0.872 102,049 0.8672 2.30%
2022-11-03 0 0.870 0.870 0.880 0.870 0.880 60,000 52,700 0.8783 0.853 0.853 0.862 0.853 0.862 61,230 0.8607 -2.25%
2022-11-02 0 0.890 0.870 0.890 0.880 0.890 60,000 53,300 0.8883 0.872 0.853 0.872 0.862 0.872 61,230 0.8705 1.14%
2022-11-01 0 0.880 0.870 0.880 0.870 0.880 140,000 122,700 0.8764 0.862 0.853 0.862 0.853 0.862 142,869 0.8588 1.15%
2022-10-31 0 0.870 0.860 0.870 0.870 0.920 280,000 250,800 0.8957 0.853 0.843 0.853 0.853 0.902 285,739 0.8777 -3.33%
2022-10-28 0 0.900 0.890 0.910 0.880 0.930 230,000 208,000 0.9043 0.882 0.872 0.892 0.862 0.911 234,714 0.8862 -1.10%
2022-10-27 0 0.910 0.890 0.910 0.890 0.930 490,000 442,500 0.9031 0.892 0.872 0.892 0.872 0.911 500,043 0.8849 1.11%
2022-10-26 0 0.900 0.900 0.910 0.900 0.970 260,000 241,300 0.9281 0.882 0.882 0.892 0.882 0.951 265,329 0.9094 0.00%
2022-10-25 0 0.900 0.890 0.950 0.900 0.960 330,000 302,600 0.9170 0.882 0.872 0.931 0.882 0.941 336,763 0.8986 0.00%
2022-10-24 0 0.900 0.880 0.980 0.870 0.900 250,000 224,100 0.8964 0.882 0.862 0.960 0.853 0.882 255,124 0.8784 0.00%
2022-10-21 0 0.900 0.900 0.930 0.900 0.910 160,000 145,400 0.9088 0.882 0.882 0.911 0.882 0.892 163,279 0.8905 -3.23%
2022-10-20 0 0.930 0.900 0.930 0.930 0.940 44,400 41,272 0.9295 0.911 0.882 0.911 0.911 0.921 45,310 0.9109 0.00%
2022-10-19 0 0.930 0.900 0.940 0.900 0.930 99,923 91,632 0.9170 0.911 0.882 0.921 0.882 0.911 101,971 0.8986 1.09%
2022-10-18 0 0.920 0.900 0.920 0.920 0.920 10,000 9,200 0.9200 0.902 0.882 0.902 0.902 0.902 10,205 0.9015 2.22%
2022-10-17 0 0.900 0.900 0.920 - - 0 0 - 0.882 0.882 0.902 - - 0 - 0.00%
2022-10-14 0 0.900 0.900 0.930 0.900 0.920 50,000 45,200 0.9040 0.882 0.882 0.911 0.882 0.902 51,025 0.8858 0.00%
2022-10-13 0 0.900 0.890 0.910 0.880 0.960 277,720 248,939 0.8964 0.882 0.872 0.892 0.862 0.941 283,412 0.8784 -5.26%
2022-10-12 0 0.950 0.920 1.000 0.880 1.050 397,600 366,460 0.9217 0.931 0.902 0.980 0.862 1.029 405,749 0.9032 5.56%
2022-10-11 0 0.900 0.890 0.920 0.900 0.900 20,000 18,000 0.9000 0.882 0.872 0.902 0.882 0.882 20,410 0.8819 0.00%
2022-10-10 0 0.900 0.900 0.910 0.900 0.910 100,000 90,100 0.9010 0.882 0.882 0.892 0.882 0.892 102,049 0.8829 -2.17%
2022-10-07 0 0.920 0.910 0.930 0.900 0.940 109,800 100,326 0.9137 0.902 0.892 0.911 0.882 0.921 112,050 0.8954 -1.08%
2022-10-06 0 0.930 0.920 0.940 0.930 0.980 410,000 384,900 0.9388 0.911 0.902 0.921 0.911 0.960 418,403 0.9199 -1.06%
2022-10-05 0 0.940 0.940 0.950 0.920 0.970 370,000 348,000 0.9405 0.921 0.921 0.931 0.902 0.951 377,583 0.9217 1.08%
2022-10-03 0 0.930 0.920 0.930 0.920 0.930 80,000 74,100 0.9263 0.911 0.902 0.911 0.902 0.911 81,640 0.9076 -1.06%
2022-09-30 0 0.940 0.930 0.940 0.930 0.970 130,000 122,900 0.9454 0.921 0.911 0.921 0.911 0.951 132,664 0.9264 -1.05%
2022-09-29 0 0.950 0.940 0.960 0.930 0.960 60,250,000 59,336,000 0.9848 0.931 0.921 0.941 0.911 0.941 61,484,822 0.9651 -1.04%
2022-09-28 0 0.960 0.950 0.970 0.950 0.970 130,000 124,600 0.9585 0.941 0.931 0.951 0.931 0.951 132,664 0.9392 0.00%
2022-09-27 0 0.960 0.950 0.960 0.950 0.970 140,000 134,000 0.9571 0.941 0.931 0.941 0.931 0.951 142,869 0.9379 0.00%
2022-09-26 0 0.960 0.960 0.970 0.950 0.970 290,000 276,400 0.9531 0.941 0.941 0.951 0.931 0.951 295,944 0.9340 -1.03%
2022-09-23 0 0.970 0.960 0.970 0.960 0.980 31,043,000 30,576,590 0.9850 0.951 0.941 0.951 0.941 0.960 31,679,225 0.9652 0.00%
2022-09-22 0 0.970 0.960 0.970 0.950 1.000 270,000 262,200 0.9711 0.951 0.941 0.951 0.931 0.980 275,534 0.9516 -2.02%
2022-09-21 0 0.990 0.980 0.990 0.980 1.050 523,000 531,850 1.0169 0.970 0.960 0.970 0.960 1.029 533,719 0.9965 -1.98%
2022-09-20 0 1.010 1.000 1.010 1.000 1.030 756,960 768,720 1.0155 0.990 0.980 0.990 0.980 1.009 772,474 0.9951 0.00%
2022-09-19 0 1.010 1.010 1.020 1.010 1.040 290,000 299,300 1.0321 0.990 0.990 1.000 0.990 1.019 295,944 1.0113 -0.98%
2022-09-16 0 1.020 1.010 1.030 1.010 1.050 1,310,000 1,352,100 1.0321 1.000 0.990 1.009 0.990 1.029 1,336,848 1.0114 -0.97%
2022-09-15 0 1.030 1.020 1.030 0.980 1.100 4,380,000 4,555,700 1.0401 1.009 1.000 1.009 0.960 1.078 4,469,768 1.0192 4.04%
2022-09-14 0 0.990 0.980 0.990 0.980 1.000 240,000 238,600 0.9942 0.970 0.960 0.970 0.960 0.980 244,919 0.9742 -1.00%
2022-09-13 0 1.000 0.980 1.000 0.980 1.010 400,000 399,300 0.9983 0.980 0.960 0.980 0.960 0.990 408,198 0.9782 1.01%
2022-09-09 0 0.990 0.980 0.990 0.980 1.000 150,000 149,000 0.9933 0.970 0.960 0.970 0.960 0.980 153,074 0.9734 0.00%
2022-09-08 0 0.990 0.980 1.000 0.980 1.010 260,000 259,300 0.9973 0.970 0.960 0.980 0.960 0.990 265,329 0.9773 -1.00%
2022-09-07 0 1.000 0.980 1.000 0.980 1.020 270,000 270,600 1.0022 0.980 0.960 0.980 0.960 1.000 275,534 0.9821 0.00%
2022-09-06 0 1.000 0.990 1.000 0.980 1.000 520,000 517,200 0.9946 0.980 0.970 0.980 0.960 0.980 530,657 0.9746 1.01%
2022-09-05 0 0.990 0.980 1.000 0.980 1.000 210,000 208,600 0.9933 0.970 0.960 0.980 0.960 0.980 214,304 0.9734 1.02%
2022-09-02 0 0.980 0.970 0.980 0.970 1.000 180,000 177,300 0.9850 0.960 0.951 0.960 0.951 0.980 183,689 0.9652 -1.01%
2022-09-01 0 0.990 0.990 1.000 0.970 1.010 4,460,000 4,393,700 0.9851 0.970 0.970 0.980 0.951 0.990 4,551,408 0.9653 0.00%
2022-08-31 0 0.990 0.970 0.990 0.980 1.010 290,000 288,100 0.9934 0.970 0.951 0.970 0.960 0.990 295,944 0.9735 0.00%
2022-08-30 0 0.990 0.980 0.990 0.980 1.010 400,000 399,100 0.9978 0.970 0.960 0.970 0.960 0.990 408,198 0.9777 -1.00%
2022-08-29 0 1.000 0.990 1.000 0.980 1.000 130,000 129,600 0.9969 0.980 0.970 0.980 0.960 0.980 132,664 0.9769 1.01%
2022-08-26 0 0.990 0.980 0.990 0.980 1.010 250,000 248,600 0.9944 0.970 0.960 0.970 0.960 0.990 255,124 0.9744 -1.00%
2022-08-25 0 1.000 0.990 1.000 0.980 1.000 160,000 159,600 0.9975 0.980 0.970 0.980 0.960 0.980 163,279 0.9775 0.00%
2022-08-24 0 1.000 0.990 1.000 0.980 1.000 360,000 358,700 0.9964 0.980 0.970 0.980 0.960 0.980 367,378 0.9764 0.00%
2022-08-23 0 1.000 0.990 1.000 0.990 1.000 180,000 179,600 0.9978 0.980 0.970 0.980 0.970 0.980 183,689 0.9777 0.00%
2022-08-22 0 1.000 0.990 1.000 1.000 1.030 370,000 374,800 1.0130 0.980 0.970 0.980 0.980 1.009 377,583 0.9926 0.00%
2022-08-19 0 1.000 1.000 1.010 0.990 1.030 320,000 324,000 1.0125 0.980 0.980 0.990 0.970 1.009 326,558 0.9922 0.00%
2022-08-18 0 1.000 1.000 1.010 1.000 1.060 1,010,000 1,033,400 1.0232 0.980 0.980 0.990 0.980 1.039 1,030,700 1.0026 -0.99%
2022-08-17 0 1.010 1.000 1.020 0.990 1.020 280,000 281,400 1.0050 0.990 0.980 1.000 0.970 1.000 285,739 0.9848 0.00%
2022-08-16 0 1.010 1.000 1.010 1.010 1.050 365,000 373,300 1.0227 0.990 0.980 0.990 0.990 1.029 372,481 1.0022 -1.94%
2022-08-15 0 1.030 1.020 1.030 1.010 1.040 620,000 633,800 1.0223 1.009 1.000 1.009 0.990 1.019 632,707 1.0017 1.98%
2022-08-12 0 1.010 1.000 1.010 0.990 1.010 400,000 401,000 1.0025 0.990 0.980 0.990 0.970 0.990 408,198 0.9824 1.00%
2022-08-11 0 1.000 0.990 1.010 0.990 1.010 310,000 310,100 1.0003 0.980 0.970 0.990 0.970 0.990 316,353 0.9802 0.00%
2022-08-10 0 1.000 0.990 1.000 0.990 1.010 90,000 90,000 1.0000 0.980 0.970 0.980 0.970 0.990 91,845 0.9799 -0.99%
2022-08-09 0 1.010 1.000 1.010 1.000 1.060 370,000 378,100 1.0219 0.990 0.980 0.990 0.980 1.039 377,583 1.0014 -3.81%
2022-08-08 0 1.050 1.040 1.050 1.020 1.050 330,000 344,900 1.0452 1.029 1.019 1.029 1.000 1.029 336,763 1.0242 0.96%
2022-08-05 0 1.040 1.030 1.040 1.020 1.060 460,000 479,700 1.0428 1.019 1.009 1.019 1.000 1.039 469,428 1.0219 0.97%
2022-08-04 0 1.030 1.020 1.030 1.010 1.050 620,000 637,500 1.0282 1.009 1.000 1.009 0.990 1.029 632,707 1.0076 1.98%
2022-08-03 0 1.010 1.000 1.010 1.010 1.030 210,000 214,200 1.0200 0.990 0.980 0.990 0.990 1.009 214,304 0.9995 -1.94%
2022-08-02 0 1.030 1.020 1.030 1.020 1.060 753,000 778,770 1.0342 1.009 1.000 1.009 1.000 1.039 768,433 1.0135 -0.96%
2022-08-01 0 1.040 1.030 1.040 1.030 1.060 510,000 534,500 1.0480 1.019 1.009 1.019 1.009 1.039 520,452 1.0270 -1.89%
2022-07-29 0 1.060 1.050 1.060 1.040 1.070 710,000 745,100 1.0494 1.039 1.029 1.039 1.019 1.049 724,551 1.0284 0.00%
2022-07-28 0 1.060 1.050 1.060 1.040 1.070 660,000 700,100 1.0608 1.039 1.029 1.039 1.019 1.049 673,527 1.0395 0.95%
2022-07-27 0 1.050 1.040 1.050 1.040 1.080 740,000 780,200 1.0543 1.029 1.019 1.029 1.019 1.058 755,166 1.0331 -0.94%
2022-07-26 0 1.060 1.050 1.060 1.040 1.060 1,320,000 1,378,200 1.0441 1.039 1.029 1.039 1.019 1.039 1,347,053 1.0231 1.92%
2022-07-25 0 1.040 1.040 1.050 1.020 1.050 1,192,000 1,232,360 1.0339 1.019 1.019 1.029 1.000 1.029 1,216,430 1.0131 0.00%
2022-07-22 0 1.040 1.030 1.040 1.020 1.060 460,000 476,500 1.0359 1.019 1.009 1.019 1.000 1.039 469,428 1.0151 -0.95%
2022-07-21 0 1.050 1.030 1.050 1.020 1.050 630,500 652,290 1.0346 1.029 1.009 1.029 1.000 1.029 643,422 1.0138 0.96%
2022-07-20 0 1.040 1.020 1.050 1.010 1.050 980,000 1,008,500 1.0291 1.019 1.000 1.029 0.990 1.029 1,000,085 1.0084 2.97%
2022-07-19 0 1.010 1.000 1.010 1.000 1.050 640,000 652,900 1.0202 0.990 0.980 0.990 0.980 1.029 653,117 0.9997 0.00%
2022-07-18 0 1.010 1.000 1.010 0.980 1.060 990,000 1,005,900 1.0161 0.990 0.980 0.990 0.960 1.039 1,010,290 0.9957 2.02%
2022-07-15 0 0.990 0.980 0.990 0.990 1.020 360,000 360,500 1.0014 0.970 0.960 0.970 0.970 1.000 367,378 0.9813 -1.00%
2022-07-14 0 1.000 0.990 1.020 0.990 1.020 260,000 262,000 1.0077 0.980 0.970 1.000 0.970 1.000 265,329 0.9875 0.00%
2022-07-13 0 1.000 0.990 1.010 0.970 1.010 1,370,000 1,356,100 0.9899 0.980 0.970 0.990 0.951 0.990 1,398,078 0.9700 1.01%
2022-07-12 0 0.990 0.980 1.000 0.980 1.010 357,500 357,200 0.9992 0.970 0.960 0.980 0.960 0.990 364,827 0.9791 -1.00%
2022-07-11 0 1.000 0.990 1.000 0.990 1.010 300,000 299,600 0.9987 0.980 0.970 0.980 0.970 0.990 306,148 0.9786 0.00%
2022-07-08 0 1.000 0.990 1.010 1.000 1.020 430,000 433,700 1.0086 0.980 0.970 0.990 0.980 1.000 438,813 0.9883 -0.99%
2022-07-07 0 1.010 1.000 1.020 1.000 1.040 400,000 408,300 1.0208 0.990 0.980 1.000 0.980 1.019 408,198 1.0002 -2.88%
2022-07-06 0 1.040 1.030 1.040 1.020 1.070 1,176,331 1,239,167 1.0534 1.019 1.009 1.019 1.000 1.049 1,200,440 1.0323 -0.95%
2022-07-05 0 1.050 1.040 1.050 1.050 1.070 2,010,000 2,119,200 1.0543 1.029 1.019 1.029 1.029 1.049 2,051,195 1.0332 0.00%
2022-07-04 0 1.050 1.040 1.050 1.030 1.080 2,140,000 2,262,800 1.0574 1.029 1.019 1.029 1.009 1.058 2,183,859 1.0361 -1.87%
2022-06-30 0 1.070 1.060 1.070 1.050 1.070 2,120,000 2,238,300 1.0558 1.049 1.039 1.049 1.029 1.049 2,163,449 1.0346 0.94%
2022-06-29 0 1.060 1.040 1.070 1.040 1.060 2,300,000 2,414,200 1.0497 1.039 1.019 1.049 1.019 1.039 2,347,138 1.0286 1.44%
2022-06-28 0 1.050 1.040 1.050 1.040 1.070 2,610,000 2,773,400 1.0626 1.024 1.014 1.024 1.014 1.044 2,676,236 1.0363 -0.94%
2022-06-27 0 1.060 1.050 1.060 1.050 1.080 3,370,000 3,565,300 1.0580 1.034 1.024 1.034 1.024 1.053 3,455,523 1.0318 0.95%
2022-06-24 0 1.050 1.050 1.060 1.030 1.070 3,250,000 3,424,600 1.0537 1.024 1.024 1.034 1.005 1.044 3,332,478 1.0276 0.96%
2022-06-23 0 1.040 1.030 1.040 1.020 1.070 2,930,000 3,047,900 1.0402 1.014 1.005 1.014 0.995 1.044 3,004,357 1.0145 -0.95%
2022-06-22 0 1.050 1.040 1.050 1.030 1.070 2,374,000 2,474,400 1.0423 1.024 1.014 1.024 1.005 1.044 2,434,247 1.0165 0.96%
2022-06-21 0 1.040 1.030 1.050 1.020 1.040 1,880,000 1,933,900 1.0287 1.014 1.005 1.024 0.995 1.014 1,927,710 1.0032 0.97%
2022-06-20 0 1.030 1.020 1.030 1.010 1.040 1,400,000 1,435,800 1.0256 1.005 0.995 1.005 0.985 1.014 1,435,529 1.0002 0.98%
2022-06-17 0 1.020 1.000 1.020 1.000 1.050 1,600,000 1,647,300 1.0296 0.995 0.975 0.995 0.975 1.024 1,640,604 1.0041 0.00%
2022-06-16 0 1.020 0.990 1.020 0.990 1.020 470,000 471,400 1.0030 0.995 0.965 0.995 0.965 0.995 481,928 0.9782 0.00%
2022-06-15 0 1.020 1.000 1.030 1.020 1.020 100,000 102,000 1.0200 0.995 0.975 1.005 0.995 0.995 102,538 0.9948 0.00%
2022-06-14 0 1.020 1.000 1.020 0.990 1.020 440,000 443,300 1.0075 0.995 0.975 0.995 0.965 0.995 451,166 0.9826 0.99%
2022-06-13 0 1.010 0.990 1.020 1.010 1.020 170,000 171,800 1.0106 0.985 0.965 0.995 0.985 0.995 174,314 0.9856 -0.98%
2022-06-10 0 1.020 0.980 1.020 1.010 1.020 260,000 263,300 1.0127 0.995 0.956 0.995 0.985 0.995 266,598 0.9876 0.99%
2022-06-09 0 1.010 1.000 1.020 1.010 1.020 80,000 81,500 1.0188 0.985 0.975 0.995 0.985 0.995 82,030 0.9935 -0.98%
2022-06-08 0 1.020 1.000 1.020 1.010 1.040 230,000 235,100 1.0222 0.995 0.975 0.995 0.985 1.014 235,837 0.9969 0.00%
2022-06-07 0 1.020 0.990 1.030 1.010 1.030 195,000 199,250 1.0218 0.995 0.965 1.005 0.985 1.005 199,949 0.9965 0.99%
2022-06-06 0 1.010 0.990 1.020 1.000 1.040 370,000 378,100 1.0219 0.985 0.965 0.995 0.975 1.014 379,390 0.9966 -0.98%
2022-06-02 0 1.020 0.990 1.040 0.990 1.020 230,000 231,000 1.0043 0.995 0.965 1.014 0.965 0.995 235,837 0.9795 0.00%
2022-06-01 0 1.020 0.980 1.020 0.980 1.020 360,000 360,300 1.0008 0.995 0.956 0.995 0.956 0.995 369,136 0.9761 2.00%
2022-05-31 0 1.000 0.960 1.000 0.970 1.010 130,000 127,200 0.9785 0.975 0.936 0.975 0.946 0.985 133,299 0.9542 4.17%
2022-05-30 0 0.960 0.950 0.960 0.960 0.970 100,000 96,600 0.9660 0.936 0.926 0.936 0.936 0.946 102,538 0.9421 0.00%
2022-05-27 0 0.960 0.960 0.970 0.940 0.970 130,000 124,900 0.9608 0.936 0.936 0.946 0.917 0.946 133,299 0.9370 0.00%
2022-05-26 0 0.960 0.950 0.960 0.940 0.990 290,000 281,000 0.9690 0.936 0.926 0.936 0.917 0.965 297,360 0.9450 -3.03%
2022-05-25 0 0.990 0.980 1.000 0.990 1.010 140,000 139,300 0.9950 0.965 0.956 0.975 0.965 0.985 143,553 0.9704 -1.00%
2022-05-24 0 1.000 0.980 1.000 0.990 1.000 70,000 69,900 0.9986 0.975 0.956 0.975 0.965 0.975 71,776 0.9739 1.01%
2022-05-23 0 0.990 0.980 1.000 0.980 1.000 440,000 434,300 0.9870 0.965 0.956 0.975 0.956 0.975 451,166 0.9626 0.00%
2022-05-20 0 0.990 0.990 1.000 0.980 1.000 230,000 228,500 0.9935 0.965 0.965 0.975 0.956 0.975 235,837 0.9689 0.00%
2022-05-19 0 0.990 0.980 0.990 0.980 1.000 70,000 69,000 0.9857 0.965 0.956 0.965 0.956 0.975 71,776 0.9613 0.00%
2022-05-18 0 0.990 0.980 0.990 0.970 1.000 410,000 405,300 0.9885 0.965 0.956 0.965 0.946 0.975 420,405 0.9641 0.00%
2022-05-17 0 0.990 0.980 0.990 0.980 0.990 90,000 89,000 0.9889 0.965 0.956 0.965 0.956 0.965 92,284 0.9644 1.02%
2022-05-16 0 0.980 0.980 0.990 0.980 0.990 430,000 422,100 0.9816 0.956 0.956 0.965 0.956 0.965 440,912 0.9573 0.00%
2022-05-13 0 0.980 0.980 0.990 0.980 0.990 180,000 177,100 0.9839 0.956 0.956 0.965 0.956 0.965 184,568 0.9595 0.00%
2022-05-12 0 0.980 0.980 0.990 0.970 1.000 150,000 147,400 0.9827 0.956 0.956 0.965 0.946 0.975 153,807 0.9583 0.00%
2022-05-11 0 0.980 0.980 1.000 0.980 1.000 330,000 325,900 0.9876 0.956 0.956 0.975 0.956 0.975 338,375 0.9631 -1.01%
2022-05-10 0 0.990 0.980 1.000 0.990 1.000 250,000 248,400 0.9936 0.965 0.956 0.975 0.965 0.975 256,344 0.9690 -1.00%
2022-05-06 0 1.000 0.990 1.000 0.970 1.010 1,210,000 1,205,400 0.9962 0.975 0.965 0.975 0.946 0.985 1,240,707 0.9715 -0.99%
2022-05-05 0 1.010 0.990 1.010 1.000 1.010 170,000 171,100 1.0065 0.985 0.965 0.985 0.975 0.985 174,314 0.9816 0.00%
2022-05-04 0 1.010 0.990 1.010 0.970 1.010 1,180,000 1,166,500 0.9886 0.985 0.965 0.985 0.946 0.985 1,209,946 0.9641 0.00%
2022-05-03 0 1.010 0.990 1.010 0.960 1.010 480,000 471,600 0.9825 0.985 0.965 0.985 0.936 0.985 492,181 0.9582 2.02%
2022-04-29 0 0.990 0.970 0.990 0.960 0.990 371,760 362,019 0.9738 0.965 0.946 0.965 0.936 0.965 381,194 0.9497 3.13%
2022-04-28 0 0.960 0.950 0.960 0.950 0.990 400,000 383,700 0.9593 0.936 0.926 0.936 0.926 0.965 410,151 0.9355 -2.04%
2022-04-27 0 0.980 0.970 0.980 0.960 0.980 200,000 195,300 0.9765 0.956 0.946 0.956 0.936 0.956 205,076 0.9523 -1.01%
2022-04-26 0 0.990 0.980 0.990 0.960 1.000 1,630,000 1,599,700 0.9814 0.965 0.956 0.965 0.936 0.975 1,671,366 0.9571 -1.00%
2022-04-25 0 1.000 0.990 1.010 0.980 1.020 610,000 609,300 0.9989 0.975 0.965 0.985 0.956 0.995 625,480 0.9741 -1.96%
2022-04-22 0 1.020 1.010 1.020 0.980 1.080 1,400,000 1,469,400 1.0496 0.995 0.985 0.995 0.956 1.053 1,435,529 1.0236 -4.67%
2022-04-21 0 1.070 1.060 1.080 1.050 1.090 1,300,000 1,384,300 1.0648 1.044 1.034 1.053 1.024 1.063 1,332,991 1.0385 0.00%
2022-04-20 0 1.070 1.060 1.080 1.050 1.080 1,520,000 1,613,100 1.0613 1.044 1.034 1.053 1.024 1.053 1,558,574 1.0350 0.94%
2022-04-19 0 1.060 1.050 1.070 1.050 1.070 1,420,000 1,498,900 1.0556 1.034 1.024 1.044 1.024 1.044 1,456,036 1.0294 0.95%
2022-04-14 0 1.050 1.040 1.060 1.020 1.050 1,395,000 1,448,450 1.0383 1.024 1.014 1.034 0.995 1.024 1,430,402 1.0126 0.96%
2022-04-13 0 1.040 1.040 1.050 1.040 1.050 1,400,000 1,460,800 1.0434 1.014 1.014 1.024 1.014 1.024 1,435,529 1.0176 -0.95%
2022-04-12 0 1.050 1.050 1.060 1.040 1.070 3,140,000 3,293,900 1.0490 1.024 1.024 1.034 1.014 1.044 3,219,686 1.0231 0.96%
2022-04-11 0 1.040 1.030 1.040 1.020 1.080 3,220,000 3,376,100 1.0485 1.014 1.005 1.014 0.995 1.053 3,301,716 1.0225 -1.89%
2022-04-08 0 1.060 1.050 1.060 1.060 1.100 4,260,000 4,562,600 1.0710 1.034 1.024 1.034 1.034 1.073 4,368,109 1.0445 -0.93%
2022-04-07 0 1.070 1.060 1.070 1.070 1.100 3,790,000 4,106,000 1.0834 1.044 1.034 1.044 1.044 1.073 3,886,182 1.0566 -0.93%
2022-04-06 0 1.080 1.080 1.090 1.070 1.120 4,008,115 4,310,358 1.0754 1.053 1.053 1.063 1.044 1.092 4,109,832 1.0488 -0.92%
2022-04-04 0 1.090 1.080 1.090 1.040 1.100 5,840,000 6,182,000 1.0586 1.063 1.053 1.063 1.014 1.073 5,988,206 1.0324 3.81%
2022-04-01 0 1.050 1.050 1.060 1.040 1.060 3,450,000 3,629,100 1.0519 1.024 1.024 1.034 1.014 1.034 3,537,553 1.0259 0.00%
2022-03-31 0 1.050 1.050 1.060 1.040 1.090 3,905,000 4,161,500 1.0657 1.024 1.024 1.034 1.014 1.063 4,004,100 1.0393 0.00%
2022-03-30 0 1.050 1.040 1.050 1.010 1.050 4,390,000 4,524,600 1.0307 1.024 1.014 1.024 0.985 1.024 4,501,408 1.0052 1.94%
2022-03-29 0 1.030 1.020 1.030 1.020 1.040 4,170,000 4,257,300 1.0209 1.005 0.995 1.005 0.995 1.014 4,275,825 0.9957 0.00%
2022-03-28 0 1.030 1.020 1.030 1.000 1.030 4,240,000 4,303,600 1.0150 1.005 0.995 1.005 0.975 1.005 4,347,602 0.9899 0.98%
2022-03-25 0 1.020 1.010 1.020 1.010 1.030 3,450,000 3,502,200 1.0151 0.995 0.985 0.995 0.985 1.005 3,537,553 0.9900 -0.97%
2022-03-24 0 1.030 1.020 1.030 1.020 1.050 3,670,000 3,779,300 1.0298 1.005 0.995 1.005 0.995 1.024 3,763,136 1.0043 0.00%
2022-03-23 0 1.030 1.020 1.030 1.020 1.070 1,789,600 1,876,608 1.0486 1.005 0.995 1.005 0.995 1.044 1,835,016 1.0227 -1.90%
2022-03-22 0 1.050 1.040 1.050 1.030 1.050 1,030,000 1,069,000 1.0379 1.024 1.014 1.024 1.005 1.024 1,056,139 1.0122 0.96%
2022-03-21 0 1.040 1.030 1.040 1.020 1.040 680,000 703,500 1.0346 1.014 1.005 1.014 0.995 1.014 697,257 1.0090 0.97%
2022-03-18 0 1.030 1.020 1.040 0.960 1.030 1,480,000 1,471,300 0.9941 1.005 0.995 1.014 0.936 1.005 1,517,559 0.9695 5.10%
2022-03-17 0 0.980 0.970 0.980 0.970 1.040 1,750,000 1,764,000 1.0080 0.956 0.946 0.956 0.946 1.014 1,794,411 0.9831 -3.92%
2022-03-16 0 1.020 1.010 1.020 0.980 1.040 2,110,000 2,135,400 1.0120 0.995 0.985 0.995 0.956 1.014 2,163,547 0.9870 4.08%
2022-03-15 0 0.980 0.980 1.000 0.980 1.030 460,000 463,800 1.0083 0.956 0.956 0.975 0.956 1.005 471,674 0.9833 -5.77%
2022-03-14 0 1.040 1.020 1.040 1.020 1.060 610,000 636,100 1.0428 1.014 0.995 1.014 0.995 1.034 625,480 1.0170 -1.89%
2022-03-11 0 1.060 1.060 1.070 1.040 1.090 2,020,000 2,153,700 1.0662 1.034 1.034 1.044 1.014 1.063 2,071,263 1.0398 -1.85%
2022-03-10 0 1.080 1.070 1.080 1.050 1.080 1,370,000 1,456,500 1.0631 1.053 1.044 1.053 1.024 1.053 1,404,767 1.0368 1.89%
2022-03-09 0 1.060 1.050 1.070 1.050 1.120 801,500 868,045 1.0830 1.034 1.024 1.044 1.024 1.092 821,840 1.0562 -3.64%
2022-03-08 0 1.100 1.090 1.100 1.080 1.140 1,170,000 1,291,500 1.1038 1.073 1.063 1.073 1.053 1.112 1,199,692 1.0765 -1.79%
2022-03-07 0 1.120 1.110 1.120 1.090 1.140 1,872,750 2,074,115 1.1075 1.092 1.083 1.092 1.063 1.112 1,920,276 1.0801 0.00%
2022-03-04 0 1.120 1.110 1.120 1.110 1.140 2,015,000 2,250,150 1.1167 1.092 1.083 1.092 1.083 1.112 2,066,136 1.0891 0.00%
2022-03-03 0 1.120 1.110 1.120 1.100 1.130 3,780,000 4,182,200 1.1064 1.092 1.083 1.092 1.073 1.102 3,875,928 1.0790 1.82%
2022-03-02 0 1.100 1.090 1.100 1.090 1.120 2,130,000 2,336,000 1.0967 1.073 1.063 1.073 1.063 1.092 2,184,055 1.0696 0.00%
2022-03-01 0 1.100 1.090 1.100 1.070 1.110 2,850,130 3,087,331 1.0832 1.073 1.063 1.073 1.044 1.083 2,922,460 1.0564 2.80%
2022-02-28 0 1.070 1.060 1.070 1.050 1.070 1,000,000 1,065,900 1.0659 1.044 1.034 1.044 1.024 1.044 1,025,378 1.0395 1.90%
2022-02-25 0 1.050 1.050 1.060 1.020 1.060 1,921,200 1,980,712 1.0310 1.024 1.024 1.034 0.995 1.034 1,969,956 1.0055 0.96%
2022-02-24 0 1.040 1.030 1.050 1.020 1.070 1,180,000 1,241,900 1.0525 1.014 1.005 1.024 0.995 1.044 1,209,946 1.0264 -2.80%
2022-02-23 0 1.070 1.060 1.070 1.050 1.080 1,940,000 2,059,000 1.0613 1.044 1.034 1.044 1.024 1.053 1,989,233 1.0351 0.00%
2022-02-22 0 1.070 1.060 1.090 1.060 1.110 1,640,000 1,783,400 1.0874 1.044 1.034 1.063 1.034 1.083 1,681,619 1.0605 -3.60%
2022-02-21 0 1.110 1.110 1.120 1.090 1.110 1,994,750 2,198,235 1.1020 1.083 1.083 1.092 1.063 1.083 2,045,372 1.0747 0.91%
2022-02-18 0 1.100 1.100 1.110 1.100 1.170 4,400,000 4,976,400 1.1310 1.073 1.073 1.083 1.073 1.141 4,511,662 1.1030 -4.35%
2022-02-17 0 1.150 1.140 1.150 1.120 1.160 4,990,000 5,655,500 1.1334 1.122 1.112 1.122 1.092 1.131 5,116,635 1.1053 1.77%
2022-02-16 0 1.130 1.130 1.140 1.060 1.140 6,595,000 7,231,550 1.0965 1.102 1.102 1.112 1.034 1.112 6,762,366 1.0694 6.60%
2022-02-15 0 1.060 1.060 1.070 1.050 1.180 8,970,000 9,837,800 1.0967 1.034 1.034 1.044 1.024 1.151 9,197,638 1.0696 -9.40%
2022-02-14 0 1.170 1.160 1.180 1.090 1.190 6,435,000 7,324,200 1.1382 1.141 1.131 1.151 1.063 1.161 6,598,306 1.1100 7.34%
2022-02-11 0 1.090 1.070 1.090 1.080 1.100 4,090,000 4,428,500 1.0828 1.063 1.044 1.063 1.053 1.073 4,193,795 1.0560 0.93%
2022-02-10 0 1.080 1.070 1.080 1.080 1.100 4,280,000 4,637,300 1.0835 1.053 1.044 1.053 1.053 1.073 4,388,617 1.0567 -0.92%
2022-02-09 0 1.090 1.080 1.090 1.070 1.090 3,790,000 4,095,200 1.0805 1.063 1.053 1.063 1.044 1.063 3,886,182 1.0538 1.87%
2022-02-08 0 1.070 1.060 1.090 1.060 1.110 3,600,000 3,882,400 1.0784 1.044 1.034 1.063 1.034 1.083 3,691,360 1.0518 -3.60%
2022-02-07 0 1.110 1.100 1.110 1.080 1.180 3,763,000 4,219,410 1.1213 1.083 1.073 1.083 1.053 1.151 3,858,496 1.0935 -3.48%
2022-02-04 0 1.150 1.140 1.270 1.050 1.150 2,278,375 2,440,061 1.0710 1.122 1.112 1.239 1.024 1.122 2,336,195 1.0445 8.49%
2022-01-31 0 1.060 1.050 1.060 1.050 1.090 1,330,000 1,410,200 1.0603 1.034 1.024 1.034 1.024 1.063 1,363,752 1.0341 -0.93%
2022-01-28 0 1.070 1.050 1.070 1.050 1.070 4,290,000 4,556,600 1.0621 1.044 1.024 1.044 1.024 1.044 4,398,870 1.0359 0.00%
2022-01-27 0 1.070 1.070 1.080 1.050 1.100 4,210,000 4,489,800 1.0665 1.044 1.044 1.053 1.024 1.073 4,316,840 1.0401 0.00%
2022-01-26 0 1.070 1.060 1.090 1.050 1.110 4,120,000 4,462,300 1.0831 1.044 1.034 1.063 1.024 1.083 4,224,556 1.0563 -1.83%
2022-01-25 0 1.090 1.070 1.100 1.060 1.090 3,990,000 4,278,400 1.0723 1.063 1.044 1.073 1.034 1.063 4,091,257 1.0457 2.83%
2022-01-24 0 1.060 1.050 1.070 1.060 1.140 4,127,040 4,455,651 1.0796 1.034 1.024 1.044 1.034 1.112 4,231,775 1.0529 -5.36%
2022-01-21 0 1.120 1.110 1.120 1.090 1.160 3,685,054 4,175,406 1.1331 1.092 1.083 1.092 1.063 1.131 3,778,572 1.1050 -2.61%
2022-01-20 0 1.150 1.130 1.150 1.130 1.170 3,529,750 4,029,935 1.1417 1.122 1.102 1.122 1.102 1.141 3,619,327 1.1134 1.77%
2022-01-19 0 1.130 1.120 1.140 1.110 1.170 3,830,000 4,353,000 1.1366 1.102 1.092 1.112 1.083 1.141 3,927,197 1.1084 -0.88%
2022-01-18 0 1.140 1.120 1.140 1.120 1.270 4,053,115 4,680,095 1.1547 1.112 1.092 1.112 1.092 1.239 4,155,974 1.1261 -5.00%
2022-01-17 0 1.200 1.190 1.200 1.130 1.210 3,650,000 4,273,200 1.1707 1.170 1.161 1.170 1.102 1.180 3,742,629 1.1418 4.35%
2022-01-14 0 1.150 1.150 1.180 1.140 1.290 3,930,000 4,660,000 1.1858 1.122 1.122 1.151 1.112 1.258 4,029,734 1.1564 -4.17%
2022-01-13 0 1.200 1.150 1.200 1.090 1.230 4,330,490 5,019,550 1.1591 1.170 1.122 1.170 1.063 1.200 4,440,388 1.1304 10.09%
2022-01-12 0 1.090 1.080 1.090 1.040 1.100 4,168,500 4,456,950 1.0692 1.063 1.053 1.063 1.014 1.073 4,274,287 1.0427 4.81%
2022-01-11 0 1.040 1.030 1.050 1.020 1.050 3,075,763 3,199,416 1.0402 1.014 1.005 1.024 0.995 1.024 3,153,819 1.0145 1.96%
2022-01-10 0 1.020 1.000 1.020 1.000 1.020 1,210,000 1,226,400 1.0136 0.995 0.975 0.995 0.975 0.995 1,240,707 0.9885 0.99%
2022-01-07 0 1.010 0.990 1.010 0.990 1.010 3,270,000 3,262,900 0.9978 0.985 0.965 0.985 0.965 0.985 3,352,985 0.9731 1.00%
2022-01-06 0 1.000 1.010 1.020 0.990 1.030 3,000,000 3,016,400 1.0055 0.975 0.985 0.995 0.965 1.005 3,076,133 0.9806 1.01%
2022-01-05 0 0.990 0.980 1.000 0.970 1.000 3,190,000 3,135,700 0.9830 0.965 0.956 0.975 0.946 0.975 3,270,955 0.9586 1.02%
2022-01-04 0 0.980 0.970 0.990 0.980 1.000 3,250,009 3,197,909 0.9840 0.956 0.946 0.965 0.956 0.975 3,332,487 0.9596 -1.01%
2022-01-03 0 0.990 0.980 0.990 0.970 1.000 3,160,000 3,098,800 0.9806 0.965 0.956 0.965 0.946 0.975 3,240,194 0.9564 1.02%
2021-12-31 0 0.980 0.980 0.990 0.980 0.990 670,000 662,900 0.9894 0.956 0.956 0.965 0.956 0.965 687,003 0.9649 -1.01%
2021-12-30 0 0.990 0.970 0.990 0.960 0.990 3,060,000 2,998,000 0.9797 0.965 0.946 0.965 0.936 0.965 3,137,656 0.9555 2.06%
2021-12-29 0 0.970 0.970 0.980 0.970 0.980 3,410,000 3,318,600 0.9732 0.946 0.946 0.956 0.946 0.956 3,496,538 0.9491 -1.02%
2021-12-28 0 0.980 0.960 0.980 0.950 0.980 11,910,000 11,443,300 0.9608 0.956 0.936 0.956 0.926 0.956 12,212,249 0.9370 3.16%
2021-12-24 0 0.950 0.950 0.970 0.950 0.970 7,880,000 7,566,500 0.9602 0.926 0.926 0.946 0.926 0.946 8,079,976 0.9365 -2.06%
2021-12-23 0 0.970 0.960 0.970 0.950 0.970 10,060,000 9,587,300 0.9530 0.946 0.936 0.946 0.926 0.946 10,315,300 0.9294 1.04%
2021-12-22 0 0.960 0.940 0.960 0.940 0.960 9,780,000 9,237,400 0.9445 0.936 0.917 0.936 0.917 0.936 10,028,194 0.9211 1.05%
2021-12-21 0 0.950 0.940 0.950 0.930 0.950 12,100,000 11,377,300 0.9403 0.926 0.917 0.926 0.907 0.926 12,407,070 0.9170 1.06%
2021-12-20 0 0.940 0.930 0.940 0.930 0.950 7,540,000 7,030,600 0.9324 0.917 0.907 0.917 0.907 0.926 7,731,348 0.9094 0.00%
2021-12-17 0 0.940 0.930 0.940 0.920 0.940 5,190,000 4,821,700 0.9290 0.917 0.907 0.917 0.897 0.917 5,321,710 0.9060 2.17%
2021-12-16 0 0.920 0.910 0.920 0.900 0.920 5,420,000 4,954,900 0.9142 0.897 0.887 0.897 0.878 0.897 5,557,547 0.8916 1.10%
2021-12-15 0 0.910 0.900 0.920 0.900 0.920 3,240,000 2,948,800 0.9101 0.887 0.878 0.897 0.878 0.897 3,322,224 0.8876 0.00%
2021-12-14 0 0.910 0.900 0.910 0.900 0.920 3,050,000 2,775,600 0.9100 0.887 0.878 0.887 0.878 0.897 3,127,402 0.8875 -1.09%
2021-12-13 0 0.920 0.900 0.920 0.910 0.920 3,050,000 2,776,100 0.9102 0.897 0.878 0.897 0.887 0.897 3,127,402 0.8877 0.00%
2021-12-10 0 0.920 0.900 0.920 0.910 0.920 3,070,000 2,794,000 0.9101 0.897 0.878 0.897 0.887 0.897 3,147,910 0.8876 1.10%
2021-12-09 0 0.910 0.910 0.920 0.900 0.930 4,160,000 3,774,700 0.9074 0.887 0.887 0.897 0.878 0.907 4,265,571 0.8849 -1.09%
2021-12-08 0 0.920 0.910 0.920 0.900 0.920 3,670,000 3,339,000 0.9098 0.897 0.887 0.897 0.878 0.897 3,763,136 0.8873 1.10%
2021-12-07 0 0.910 0.900 0.910 0.900 0.950 3,780,000 3,435,300 0.9088 0.887 0.878 0.887 0.878 0.926 3,875,928 0.8863 1.11%
2021-12-06 0 0.900 0.890 0.900 0.880 0.900 2,990,000 2,689,500 0.8995 0.878 0.868 0.878 0.858 0.878 3,065,879 0.8772 0.00%
2021-12-03 0 0.900 0.890 0.900 0.860 0.930 5,320,000 4,804,900 0.9032 0.878 0.868 0.878 0.839 0.907 5,455,009 0.8808 -4.26%
2021-12-02 0 0.940 0.930 0.940 0.920 0.960 3,280,000 3,069,200 0.9357 0.917 0.907 0.917 0.897 0.936 3,363,239 0.9126 0.00%
2021-12-01 0 0.940 0.930 0.940 0.920 1.030 6,970,000 6,690,300 0.9599 0.917 0.907 0.917 0.897 1.005 7,146,883 0.9361 1.08%
2021-11-30 0 0.930 0.930 0.940 0.930 0.950 3,030,000 2,846,900 0.9396 0.907 0.907 0.917 0.907 0.926 3,106,894 0.9163 -1.06%
2021-11-29 0 0.940 0.930 0.940 0.930 0.950 3,365,000 3,161,600 0.9396 0.917 0.907 0.917 0.907 0.926 3,450,396 0.9163 0.00%
2021-11-26 0 0.940 0.940 0.950 0.930 0.950 3,310,000 3,137,300 0.9478 0.917 0.917 0.926 0.907 0.926 3,394,000 0.9244 -1.05%
2021-11-25 0 0.950 0.940 0.950 0.940 0.960 3,840,000 3,647,000 0.9497 0.926 0.917 0.926 0.917 0.936 3,937,450 0.9262 0.00%
2021-11-24 0 0.950 0.940 0.950 0.940 0.950 10,700,000 10,164,000 0.9499 0.926 0.917 0.926 0.917 0.926 10,971,542 0.9264 0.00%
2021-11-23 0 0.950 0.940 0.950 0.940 0.960 11,210,000 10,652,000 0.9502 0.926 0.917 0.926 0.917 0.936 11,494,484 0.9267 0.00%
2021-11-22 0 0.950 0.950 0.960 0.950 0.960 10,980,000 10,435,800 0.9504 0.926 0.926 0.936 0.926 0.936 11,258,647 0.9269 0.00%
2021-11-19 0 0.950 0.940 0.950 0.940 0.950 11,390,000 10,819,400 0.9499 0.926 0.917 0.926 0.917 0.926 11,679,052 0.9264 0.00%
2021-11-18 0 0.950 0.940 0.950 0.940 0.960 3,040,000 2,887,900 0.9500 0.926 0.917 0.926 0.917 0.936 3,117,148 0.9265 0.00%
2021-11-17 0 0.950 0.940 0.960 0.950 0.960 3,120,000 2,966,200 0.9507 0.926 0.917 0.936 0.926 0.936 3,199,178 0.9272 0.00%
2021-11-16 0 0.950 0.950 0.960 0.950 0.960 3,320,000 3,185,400 0.9595 0.926 0.926 0.936 0.926 0.936 3,404,254 0.9357 0.00%
2021-11-15 0 0.950 0.950 0.960 0.950 0.960 3,520,000 3,376,000 0.9591 0.926 0.926 0.936 0.926 0.936 3,609,330 0.9354 0.00%
2021-11-12 0 0.950 0.950 0.960 0.950 0.970 3,185,280 3,045,857 0.9562 0.926 0.926 0.936 0.926 0.946 3,266,115 0.9326 0.00%
2021-11-11 0 0.950 0.950 0.960 0.940 0.960 3,120,000 2,985,400 0.9569 0.926 0.926 0.936 0.917 0.936 3,199,178 0.9332 0.00%
2021-11-10 0 0.950 0.940 0.960 0.950 0.960 3,000,000 2,850,400 0.9501 0.926 0.917 0.936 0.926 0.936 3,076,133 0.9266 0.00%
2021-11-09 0 0.950 0.940 0.960 0.940 0.960 3,130,000 2,973,100 0.9499 0.926 0.917 0.936 0.917 0.936 3,209,432 0.9264 0.00%
2021-11-08 0 0.950 0.940 0.950 0.950 0.960 3,070,000 2,917,100 0.9502 0.926 0.917 0.926 0.926 0.936 3,147,910 0.9267 1.06%
2021-11-05 0 0.940 0.940 0.960 0.940 0.960 2,950,000 2,802,300 0.9499 0.917 0.917 0.936 0.917 0.936 3,024,864 0.9264 -1.05%
2021-11-04 0 0.950 0.940 0.950 0.940 0.960 3,040,000 2,885,300 0.9491 0.926 0.917 0.926 0.917 0.936 3,117,148 0.9256 1.06%
2021-11-03 0 0.940 0.940 0.950 0.940 0.950 3,170,000 2,995,200 0.9449 0.917 0.917 0.926 0.917 0.926 3,250,447 0.9215 -1.05%
2021-11-02 0 0.950 0.940 0.950 0.950 0.960 3,200,000 3,040,100 0.9500 0.926 0.917 0.926 0.926 0.936 3,281,209 0.9265 0.00%
2021-11-01 0 0.950 0.940 0.950 0.930 0.960 3,030,000 2,839,600 0.9372 0.926 0.917 0.926 0.907 0.936 3,106,894 0.9140 2.15%
2021-10-29 0 0.930 0.930 0.940 0.920 0.940 3,910,000 3,637,300 0.9303 0.907 0.907 0.917 0.897 0.917 4,009,227 0.9072 0.00%
2021-10-28 0 0.930 0.920 0.930 0.930 0.950 3,670,000 3,432,000 0.9351 0.907 0.897 0.907 0.907 0.926 3,763,136 0.9120 -1.06%
2021-10-27 0 0.940 0.930 0.940 0.910 0.950 4,190,000 3,887,200 0.9277 0.917 0.907 0.917 0.887 0.926 4,296,333 0.9048 1.08%
2021-10-26 0 0.930 0.920 0.930 0.910 0.940 3,580,000 3,295,400 0.9205 0.907 0.897 0.907 0.887 0.917 3,670,852 0.8977 0.00%
2021-10-25 0 0.930 0.920 0.930 0.910 0.940 4,220,000 3,907,000 0.9258 0.907 0.897 0.907 0.887 0.917 4,327,094 0.9029 -1.06%
2021-10-22 0 0.940 0.940 0.950 0.940 0.990 3,720,000 3,566,400 0.9587 0.917 0.917 0.926 0.917 0.965 3,814,405 0.9350 -3.09%
2021-10-21 0 0.970 0.970 0.980 0.950 1.010 4,897,500 4,797,575 0.9796 0.946 0.946 0.956 0.926 0.985 5,021,787 0.9554 -1.02%
2021-10-20 0 0.980 0.970 0.980 0.950 0.980 4,210,000 4,065,700 0.9657 0.956 0.946 0.956 0.926 0.956 4,316,840 0.9418 2.08%
2021-10-19 0 0.960 0.950 0.960 0.930 0.960 3,506,500 3,313,415 0.9449 0.936 0.926 0.936 0.907 0.936 3,595,487 0.9215 3.23%
2021-10-18 0 0.930 0.920 0.940 0.920 0.960 3,470,000 3,251,900 0.9371 0.907 0.897 0.917 0.897 0.936 3,558,061 0.9140 -2.11%
2021-10-15 0 0.950 0.940 0.950 0.930 0.980 3,830,000 3,636,800 0.9496 0.926 0.917 0.926 0.907 0.956 3,927,197 0.9261 -1.04%
2021-10-12 0 0.960 0.950 0.960 0.940 0.960 4,200,000 3,990,700 0.9502 0.936 0.926 0.936 0.917 0.936 4,306,586 0.9267 1.05%
2021-10-11 0 0.950 0.930 0.950 0.920 0.950 3,820,000 3,574,500 0.9357 0.926 0.907 0.926 0.897 0.926 3,916,943 0.9126 3.26%
2021-10-08 0 0.920 0.910 0.920 0.900 0.930 3,605,000 3,293,800 0.9137 0.897 0.887 0.897 0.878 0.907 3,696,487 0.8911 0.00%
2021-10-07 0 0.920 0.910 0.920 0.900 0.930 4,200,000 3,808,500 0.9068 0.897 0.887 0.897 0.878 0.907 4,306,586 0.8843 1.10%
2021-10-06 0 0.910 0.910 0.920 0.910 0.930 3,690,000 3,379,000 0.9157 0.887 0.887 0.897 0.887 0.907 3,783,644 0.8931 -1.09%
2021-10-05 0 0.920 0.910 0.920 0.900 0.930 3,865,000 3,536,550 0.9150 0.897 0.887 0.897 0.878 0.907 3,963,085 0.8924 2.22%
2021-10-04 0 0.900 0.900 0.910 0.900 0.920 3,930,000 3,540,600 0.9009 0.878 0.878 0.887 0.878 0.897 4,029,734 0.8786 -1.10%
2021-09-30 0 0.910 0.900 0.910 0.890 0.910 3,620,000 3,228,700 0.8919 0.887 0.878 0.887 0.868 0.887 3,711,867 0.8698 1.11%
2021-09-29 0 0.900 0.890 0.900 0.890 0.900 3,570,000 3,177,800 0.8901 0.878 0.868 0.878 0.868 0.878 3,660,598 0.8681 1.12%
2021-09-28 0 0.890 0.890 0.900 0.890 0.900 3,760,000 3,346,700 0.8901 0.868 0.868 0.878 0.868 0.878 3,855,420 0.8681 0.00%
2021-09-27 0 0.890 0.890 0.900 0.880 0.900 3,546,000 3,155,900 0.8900 0.868 0.868 0.878 0.858 0.878 3,635,989 0.8680 -1.11%
2021-09-24 0 0.900 0.890 0.900 0.880 0.900 3,720,000 3,309,300 0.8896 0.878 0.868 0.878 0.858 0.878 3,814,405 0.8676 1.12%
2021-09-23 0 0.890 0.890 0.900 0.880 0.900 3,795,000 3,373,050 0.8888 0.868 0.868 0.878 0.858 0.878 3,891,308 0.8668 1.14%
2021-09-21 0 0.880 0.870 0.880 0.870 0.880 3,780,000 3,295,000 0.8717 0.858 0.848 0.858 0.848 0.858 3,875,928 0.8501 0.00%
2021-09-20 0 0.880 0.870 0.880 0.870 0.890 3,950,000 3,458,200 0.8755 0.858 0.848 0.858 0.848 0.868 4,050,242 0.8538 0.00%
2021-09-17 0 0.880 0.880 0.890 0.880 0.900 3,800,000 3,382,200 0.8901 0.858 0.858 0.868 0.858 0.878 3,896,435 0.8680 -1.12%
2021-09-16 0 0.890 0.880 0.890 0.890 0.900 3,680,000 3,275,400 0.8901 0.868 0.858 0.868 0.868 0.878 3,773,390 0.8680 0.00%
2021-09-15 0 0.890 0.890 0.900 0.890 0.900 3,730,000 3,320,200 0.8901 0.868 0.868 0.878 0.868 0.878 3,824,659 0.8681 0.00%
2021-09-14 0 0.890 0.890 0.900 0.880 0.900 3,540,000 3,151,100 0.8901 0.868 0.868 0.878 0.858 0.878 3,629,837 0.8681 0.00%
2021-09-13 0 0.890 0.890 0.900 0.890 0.900 3,790,000 3,373,700 0.8902 0.868 0.868 0.878 0.868 0.878 3,886,182 0.8681 0.00%
2021-09-10 0 0.890 0.890 0.900 0.880 0.900 3,661,760 3,253,796 0.8886 0.868 0.868 0.878 0.858 0.878 3,754,687 0.8666 0.00%
2021-09-09 0 0.890 0.880 0.890 0.880 0.900 3,810,000 3,394,300 0.8909 0.868 0.858 0.868 0.858 0.878 3,906,689 0.8688 -1.11%
2021-09-08 0 0.900 0.890 0.900 0.890 0.920 3,700,000 3,329,200 0.8998 0.878 0.868 0.878 0.868 0.897 3,793,898 0.8775 -1.10%
2021-09-07 0 0.910 0.900 0.910 0.890 0.910 3,630,000 3,266,700 0.8999 0.887 0.878 0.887 0.868 0.887 3,722,121 0.8776 1.11%
2021-09-06 0 0.900 0.890 0.900 0.870 0.900 3,662,320 3,262,672 0.8909 0.878 0.868 0.878 0.848 0.878 3,755,261 0.8688 1.12%
2021-09-03 0 0.890 0.880 0.890 0.880 0.890 3,510,000 3,090,400 0.8805 0.868 0.858 0.868 0.858 0.868 3,599,076 0.8587 1.14%
2021-09-02 0 0.880 0.880 0.890 0.880 0.890 3,910,000 3,441,100 0.8801 0.858 0.858 0.868 0.858 0.868 4,009,227 0.8583 0.00%
2021-09-01 0 0.880 0.870 0.880 0.880 0.890 3,730,000 3,282,800 0.8801 0.858 0.848 0.858 0.858 0.868 3,824,659 0.8583 -1.12%
2021-08-31 0 0.890 0.880 0.900 0.880 0.910 3,690,000 3,272,900 0.8870 0.868 0.858 0.878 0.858 0.887 3,783,644 0.8650 -1.11%
2021-08-30 0 0.900 0.890 0.900 0.880 0.920 3,740,000 3,338,100 0.8925 0.878 0.868 0.878 0.858 0.897 3,834,913 0.8705 1.12%
2021-08-27 0 0.890 0.880 0.890 0.880 0.920 5,200,000 4,664,000 0.8969 0.868 0.858 0.868 0.858 0.897 5,331,964 0.8747 -2.20%
2021-08-26 0 0.910 0.900 0.910 0.900 0.920 3,590,000 3,235,200 0.9012 0.887 0.878 0.887 0.878 0.897 3,681,106 0.8789 1.11%
2021-08-25 0 0.900 0.890 0.900 0.890 0.910 3,690,000 3,322,500 0.9004 0.878 0.868 0.878 0.868 0.887 3,783,644 0.8781 0.00%
2021-08-24 0 0.900 0.890 0.900 0.890 0.910 3,550,000 3,182,800 0.8966 0.878 0.868 0.878 0.868 0.887 3,640,091 0.8744 0.00%
2021-08-23 0 0.900 0.890 0.900 0.890 0.900 4,000,000 3,562,000 0.8905 0.878 0.868 0.878 0.868 0.878 4,101,511 0.8685 2.27%
2021-08-20 0 0.880 0.880 0.890 0.880 0.890 3,730,000 3,298,600 0.8843 0.858 0.858 0.868 0.858 0.868 3,824,659 0.8625 -1.12%
2021-08-19 0 0.890 0.890 0.900 0.880 0.900 3,620,000 3,222,500 0.8902 0.868 0.868 0.878 0.858 0.878 3,711,867 0.8682 0.00%
2021-08-18 0 0.890 0.890 0.900 0.880 0.890 3,600,000 3,186,800 0.8852 0.868 0.868 0.878 0.858 0.868 3,691,360 0.8633 1.14%
2021-08-17 0 0.880 0.880 0.890 0.880 0.890 4,710,000 4,150,800 0.8813 0.858 0.858 0.868 0.858 0.868 4,829,529 0.8595 -1.12%
2021-08-16 0 0.890 0.880 0.890 0.880 0.900 4,065,000 3,602,350 0.8862 0.868 0.858 0.868 0.858 0.878 4,168,160 0.8643 0.00%
2021-08-13 0 0.890 0.880 0.890 0.880 0.890 3,910,000 3,456,500 0.8840 0.868 0.858 0.868 0.858 0.868 4,009,227 0.8621 0.00%
2021-08-12 0 0.890 0.890 0.900 0.890 0.900 3,780,000 3,364,600 0.8901 0.868 0.868 0.878 0.868 0.878 3,875,928 0.8681 -1.11%
2021-08-11 0 0.900 0.890 0.900 0.890 0.900 3,850,000 3,429,300 0.8907 0.878 0.868 0.878 0.868 0.878 3,947,704 0.8687 0.00%
2021-08-10 0 0.900 0.890 0.900 0.880 0.900 3,750,000 3,338,400 0.8902 0.878 0.868 0.878 0.858 0.878 3,845,166 0.8682 0.00%
2021-08-09 0 0.900 0.890 0.900 0.880 0.900 3,750,000 3,331,500 0.8884 0.878 0.868 0.878 0.858 0.878 3,845,166 0.8664 1.12%
2021-08-06 0 0.890 0.880 0.890 0.890 0.900 3,690,000 3,284,300 0.8901 0.868 0.858 0.868 0.868 0.878 3,783,644 0.8680 -1.11%
2021-08-05 0 0.900 0.890 0.900 0.890 0.910 4,170,000 3,721,800 0.8925 0.878 0.868 0.878 0.868 0.887 4,275,825 0.8704 0.00%
2021-08-04 0 0.900 0.890 0.900 0.890 0.910 3,425,800 3,074,930 0.8976 0.878 0.868 0.878 0.868 0.887 3,512,739 0.8754 1.12%
2021-08-03 0 0.890 0.890 0.900 0.880 0.910 3,755,000 3,341,400 0.8899 0.868 0.868 0.878 0.858 0.887 3,850,293 0.8678 -1.11%
2021-08-02 0 0.900 0.890 0.900 0.880 0.900 3,690,000 3,282,200 0.8895 0.878 0.868 0.878 0.858 0.878 3,783,644 0.8675 1.12%
2021-07-30 0 0.890 0.880 0.900 0.870 0.890 3,704,000 3,264,720 0.8814 0.868 0.858 0.878 0.848 0.868 3,797,999 0.8596 2.30%
2021-07-29 0 0.870 0.860 0.870 0.850 0.880 3,680,000 3,147,300 0.8552 0.848 0.839 0.848 0.829 0.858 3,773,390 0.8341 1.16%
2021-07-28 0 0.860 0.850 0.860 0.850 0.860 3,820,000 3,247,500 0.8501 0.839 0.829 0.839 0.829 0.839 3,916,943 0.8291 1.18%
2021-07-27 0 0.850 0.840 0.850 0.850 0.870 3,810,000 3,270,800 0.8585 0.829 0.819 0.829 0.829 0.848 3,906,689 0.8372 -2.30%
2021-07-26 0 0.870 0.860 0.870 0.860 0.890 4,060,000 3,562,400 0.8774 0.848 0.839 0.848 0.839 0.868 4,163,034 0.8557 -2.25%
2021-07-23 0 0.890 0.880 0.890 0.870 0.900 4,020,000 3,540,500 0.8807 0.868 0.858 0.868 0.848 0.878 4,122,018 0.8589 0.00%
2021-07-22 0 0.890 0.880 0.890 0.880 0.920 3,800,000 3,389,700 0.8920 0.868 0.858 0.868 0.858 0.897 3,896,435 0.8699 -2.20%
2021-07-21 0 0.910 0.900 0.910 0.890 0.910 3,590,000 3,232,100 0.9003 0.887 0.878 0.887 0.868 0.887 3,681,106 0.8780 1.11%
2021-07-20 0 0.900 0.900 0.910 0.880 0.900 3,744,000 3,329,940 0.8894 0.878 0.878 0.887 0.858 0.878 3,839,014 0.8674 2.27%
2021-07-19 0 0.880 0.880 0.890 0.880 0.910 3,730,000 3,308,700 0.8871 0.858 0.858 0.868 0.858 0.887 3,824,659 0.8651 -2.22%
2021-07-16 0 0.900 0.890 0.900 0.880 0.910 3,740,000 3,336,100 0.8920 0.878 0.868 0.878 0.858 0.887 3,834,913 0.8699 1.12%
2021-07-15 0 0.890 0.880 0.900 0.870 0.890 3,821,000 3,361,650 0.8798 0.868 0.858 0.878 0.848 0.868 3,917,968 0.8580 2.30%
2021-07-14 0 0.870 0.860 0.870 0.870 0.900 1,540,000 1,358,100 0.8819 0.848 0.839 0.848 0.848 0.878 1,579,082 0.8601 -2.25%
2021-07-13 0 0.890 0.880 0.890 0.880 0.910 1,564,000 1,390,160 0.8888 0.868 0.858 0.868 0.858 0.887 1,603,691 0.8669 0.00%
2021-07-12 0 0.890 0.870 0.890 0.870 0.900 1,460,000 1,290,400 0.8838 0.868 0.848 0.868 0.848 0.878 1,497,051 0.8620 0.00%
2021-07-09 0 0.890 0.870 0.900 0.870 0.890 1,470,000 1,286,000 0.8748 0.868 0.848 0.878 0.848 0.868 1,507,305 0.8532 2.30%
2021-07-08 0 0.870 0.860 0.870 0.870 0.900 1,480,000 1,297,100 0.8764 0.848 0.839 0.848 0.848 0.878 1,517,559 0.8547 -1.14%
2021-07-07 0 0.880 0.880 0.890 0.870 0.890 1,630,000 1,435,200 0.8805 0.858 0.858 0.868 0.848 0.868 1,671,366 0.8587 -1.12%
2021-07-06 0 0.890 0.890 0.900 0.880 0.910 1,500,000 1,338,600 0.8924 0.868 0.868 0.878 0.858 0.887 1,538,067 0.8703 -1.11%
2021-07-05 0 0.900 0.890 0.910 0.900 0.920 1,560,000 1,410,000 0.9038 0.878 0.868 0.887 0.878 0.897 1,599,589 0.8815 -1.10%
2021-07-02 0 0.910 0.900 0.920 0.890 0.910 1,710,000 1,541,400 0.9014 0.887 0.878 0.897 0.868 0.887 1,753,396 0.8791 1.11%
2021-06-30 0 0.900 0.900 0.910 0.890 0.910 1,400,000 1,258,900 0.8992 0.878 0.878 0.887 0.868 0.887 1,435,529 0.8770 0.00%
2021-06-29 0 0.900 0.890 0.910 0.890 0.910 1,450,000 1,309,000 0.9028 0.878 0.868 0.887 0.868 0.887 1,486,798 0.8804 -0.55%
2021-06-28 0 0.910 0.900 0.920 0.890 0.920 1,230,000 1,110,100 0.9025 0.883 0.873 0.892 0.863 0.892 1,268,183 0.8753 1.11%
2021-06-25 0 0.900 0.890 0.910 0.870 0.910 1,720,000 1,522,600 0.8852 0.873 0.863 0.883 0.844 0.883 1,773,394 0.8586 1.12%
2021-06-24 0 0.890 0.880 0.890 0.880 0.910 1,485,000 1,321,400 0.8898 0.863 0.854 0.863 0.854 0.883 1,531,099 0.8630 -1.11%
2021-06-23 0 0.900 0.880 0.910 0.890 0.920 1,935,000 1,746,050 0.9024 0.873 0.854 0.883 0.863 0.892 1,995,068 0.8752 0.00%
2021-06-22 0 0.900 0.890 0.900 0.870 0.920 1,740,000 1,562,100 0.8978 0.873 0.863 0.873 0.844 0.892 1,794,014 0.8707 2.27%
2021-06-21 0 0.880 0.860 0.880 0.830 0.880 2,361,000 2,024,430 0.8574 0.854 0.834 0.854 0.805 0.854 2,434,292 0.8316 3.53%
2021-06-18 0 0.850 0.840 0.850 0.840 0.850 1,830,000 1,542,400 0.8428 0.824 0.815 0.824 0.815 0.824 1,886,808 0.8175 0.00%
2021-06-17 0 0.850 0.840 0.850 0.840 0.850 1,480,000 1,246,100 0.8420 0.824 0.815 0.824 0.815 0.824 1,525,943 0.8166 1.19%
2021-06-16 0 0.840 0.840 0.850 0.840 0.850 1,570,000 1,322,800 0.8425 0.815 0.815 0.824 0.815 0.824 1,618,737 0.8172 -1.18%
2021-06-15 0 0.850 0.840 0.850 0.840 0.850 1,490,000 1,253,100 0.8410 0.824 0.815 0.824 0.815 0.824 1,536,254 0.8157 1.19%
2021-06-11 0 0.840 0.840 0.850 0.840 0.850 1,590,000 1,337,600 0.8413 0.815 0.815 0.824 0.815 0.824 1,639,358 0.8159 -1.18%
2021-06-10 0 0.850 0.840 0.850 0.840 0.850 1,470,000 1,237,500 0.8418 0.824 0.815 0.824 0.815 0.824 1,515,633 0.8165 1.19%
2021-06-09 0 0.840 0.840 0.850 0.840 0.850 1,590,000 1,339,300 0.8423 0.815 0.815 0.824 0.815 0.824 1,639,358 0.8170 -1.18%
2021-06-08 0 0.850 0.840 0.850 0.830 0.850 1,420,000 1,193,200 0.8403 0.824 0.815 0.824 0.805 0.824 1,464,081 0.8150 0.00%
2021-06-07 0 0.850 0.840 0.850 0.840 0.850 1,370,000 1,154,600 0.8428 0.824 0.815 0.824 0.815 0.824 1,412,529 0.8174 1.19%
2021-06-04 0 0.840 0.840 0.850 0.840 0.850 1,570,000 1,320,800 0.8413 0.815 0.815 0.824 0.815 0.824 1,618,737 0.8159 0.00%
2021-06-03 0 0.840 0.840 0.850 0.840 0.850 1,510,000 1,272,000 0.8424 0.815 0.815 0.824 0.815 0.824 1,556,875 0.8170 0.00%
2021-06-02 0 0.840 0.840 0.850 0.840 0.850 1,730,000 1,455,500 0.8413 0.815 0.815 0.824 0.815 0.824 1,783,704 0.8160 0.00%
2021-06-01 0 0.840 0.840 0.850 0.840 0.850 1,960,000 1,647,100 0.8404 0.815 0.815 0.824 0.815 0.824 2,020,844 0.8151 0.00%
2021-05-31 0 0.840 0.830 0.850 0.840 0.850 1,830,000 1,538,500 0.8407 0.815 0.805 0.824 0.815 0.824 1,886,808 0.8154 -1.18%
2021-05-28 0 0.850 0.840 0.850 0.840 0.850 1,440,000 1,213,400 0.8426 0.824 0.815 0.824 0.815 0.824 1,484,702 0.8173 1.19%
2021-05-27 0 0.840 0.830 0.840 0.840 0.850 1,740,000 1,462,300 0.8404 0.815 0.805 0.815 0.815 0.824 1,794,014 0.8151 -1.18%
2021-05-26 0 0.850 0.840 0.850 0.840 0.850 1,563,520 1,316,816 0.8422 0.824 0.815 0.824 0.815 0.824 1,612,056 0.8169 0.00%
2021-05-25 0 0.850 0.840 0.850 0.840 0.850 2,070,000 1,741,900 0.8415 0.824 0.815 0.824 0.815 0.824 2,134,259 0.8162 1.19%
2021-05-24 0 0.840 0.840 0.850 0.830 0.850 1,594,735 1,339,245 0.8398 0.815 0.815 0.824 0.805 0.824 1,644,240 0.8145 -1.18%
2021-05-21 0 0.850 0.840 0.850 0.840 0.850 1,670,000 1,404,400 0.8410 0.824 0.815 0.824 0.815 0.824 1,721,841 0.8156 0.00%
2021-05-20 0 0.850 0.840 0.850 0.840 0.850 1,710,000 1,437,800 0.8408 0.824 0.815 0.824 0.815 0.824 1,763,083 0.8155 1.19%
2021-05-18 0 0.840 0.830 0.850 0.840 0.850 1,720,000 1,446,200 0.8408 0.815 0.805 0.824 0.815 0.824 1,773,394 0.8155 -1.18%
2021-05-17 0 0.850 0.840 0.850 0.840 0.860 4,570,000 3,842,200 0.8407 0.824 0.815 0.824 0.815 0.834 4,711,866 0.8154 0.00%
2021-05-14 0 0.850 0.840 0.850 0.830 0.850 1,360,000 1,143,000 0.8404 0.824 0.815 0.824 0.805 0.824 1,402,218 0.8151 1.19%
2021-05-13 0 0.840 0.840 0.850 0.840 0.850 1,390,000 1,168,900 0.8409 0.815 0.815 0.824 0.815 0.824 1,433,149 0.8156 -1.18%
2021-05-12 0 0.850 0.840 0.850 0.830 0.850 1,510,000 1,268,600 0.8401 0.824 0.815 0.824 0.805 0.824 1,556,875 0.8148 1.19%
2021-05-11 0 0.840 0.840 0.850 0.830 0.850 1,360,000 1,142,400 0.8400 0.815 0.815 0.824 0.805 0.824 1,402,218 0.8147 0.00%
2021-05-10 0 0.840 0.830 0.840 0.830 0.850 1,370,000 1,151,400 0.8404 0.815 0.805 0.815 0.805 0.824 1,412,529 0.8151 -1.18%
2021-05-07 0 0.850 0.840 0.850 0.840 0.850 1,510,000 1,269,200 0.8405 0.824 0.815 0.824 0.815 0.824 1,556,875 0.8152 1.19%
2021-05-06 0 0.840 0.840 0.850 0.830 0.840 1,330,000 1,116,200 0.8392 0.815 0.815 0.824 0.805 0.815 1,371,287 0.8140 0.00%
2021-05-05 0 0.840 0.830 0.850 0.840 0.850 1,430,000 1,201,300 0.8401 0.815 0.805 0.824 0.815 0.824 1,474,391 0.8148 0.00%
2021-05-04 0 0.840 0.840 0.850 0.840 0.850 1,550,000 1,302,100 0.8401 0.815 0.815 0.824 0.815 0.824 1,598,116 0.8148 -1.18%
2021-05-03 0 0.850 0.840 0.850 0.840 0.850 1,370,000 1,150,900 0.8401 0.824 0.815 0.824 0.815 0.824 1,412,529 0.8148 1.19%
2021-04-30 0 0.840 0.840 0.850 0.840 0.840 1,370,000 1,150,800 0.8400 0.815 0.815 0.824 0.815 0.815 1,412,529 0.8147 0.00%
2021-04-29 0 0.840 0.840 0.850 0.840 0.850 1,390,000 1,167,800 0.8401 0.815 0.815 0.824 0.815 0.824 1,433,149 0.8148 1.20%
2021-04-28 0 0.830 0.830 0.850 0.830 0.850 1,390,000 1,167,700 0.8401 0.805 0.805 0.824 0.805 0.824 1,433,149 0.8148 -1.19%
2021-04-27 0 0.840 0.830 0.840 0.840 0.850 1,540,000 1,294,000 0.8403 0.815 0.805 0.815 0.815 0.824 1,587,806 0.8150 0.00%
2021-04-26 0 0.840 0.840 0.850 0.840 0.850 1,330,000 1,117,300 0.8401 0.815 0.815 0.824 0.815 0.824 1,371,287 0.8148 0.00%
2021-04-23 0 0.840 0.830 0.850 0.840 0.850 1,670,000 1,403,200 0.8402 0.815 0.805 0.824 0.815 0.824 1,721,841 0.8149 -1.18%
2021-04-22 0 0.850 0.840 0.850 0.840 0.850 1,520,000 1,277,500 0.8405 0.824 0.815 0.824 0.815 0.824 1,567,185 0.8152 1.19%
2021-04-21 0 0.840 0.830 0.850 0.840 0.850 1,290,000 1,084,100 0.8404 0.815 0.805 0.824 0.815 0.824 1,330,045 0.8151 0.00%
2021-04-20 0 0.840 0.840 0.850 0.840 0.850 1,260,000 1,064,800 0.8451 0.815 0.815 0.824 0.815 0.824 1,299,114 0.8196 -1.18%
2021-04-19 0 0.850 0.840 0.850 0.840 0.860 1,662,500 1,410,650 0.8485 0.824 0.815 0.824 0.815 0.834 1,714,109 0.8230 0.00%
2021-04-16 0 0.850 0.840 0.850 0.830 0.850 4,820,000 4,053,200 0.8409 0.824 0.815 0.824 0.805 0.824 4,969,626 0.8156 1.19%
2021-04-15 0 0.840 0.840 0.850 0.830 0.850 1,460,000 1,226,500 0.8401 0.815 0.815 0.824 0.805 0.824 1,505,322 0.8148 0.00%
2021-04-14 0 0.840 0.830 0.850 0.830 0.850 1,340,000 1,126,000 0.8403 0.815 0.805 0.824 0.805 0.824 1,381,597 0.8150 -1.18%
2021-04-13 0 0.850 0.840 0.850 0.830 0.850 1,690,000 1,422,500 0.8417 0.824 0.815 0.824 0.805 0.824 1,742,462 0.8164 0.00%
2021-04-12 0 0.850 0.850 0.860 0.840 0.850 1,670,000 1,406,300 0.8421 0.824 0.824 0.834 0.815 0.824 1,721,841 0.8167 0.00%
2021-04-09 0 0.850 0.840 0.850 0.830 0.850 1,500,000 1,262,500 0.8417 0.824 0.815 0.824 0.805 0.824 1,546,564 0.8163 0.00%
2021-04-08 0 0.850 0.840 0.850 0.840 0.850 1,350,000 1,135,000 0.8407 0.824 0.815 0.824 0.815 0.824 1,391,908 0.8154 0.00%
2021-04-07 0 0.850 0.840 0.850 0.830 0.850 1,210,000 1,016,600 0.8402 0.824 0.815 0.824 0.805 0.824 1,247,562 0.8149 0.00%
2021-04-01 0 0.850 0.830 0.850 0.840 0.870 1,370,000 1,163,700 0.8494 0.824 0.805 0.824 0.815 0.844 1,412,529 0.8238 0.00%
2021-03-31 0 0.850 0.840 0.850 0.830 0.860 1,700,000 1,436,300 0.8449 0.824 0.815 0.824 0.805 0.834 1,752,773 0.8194 0.00%
2021-03-30 0 0.850 0.840 0.850 0.830 0.850 1,507,500 1,266,200 0.8399 0.824 0.815 0.824 0.805 0.824 1,554,297 0.8146 0.00%
2021-03-29 0 0.850 0.840 0.850 0.830 0.850 1,550,000 1,302,800 0.8405 0.824 0.815 0.824 0.805 0.824 1,598,116 0.8152 0.00%
2021-03-26 0 0.850 0.840 0.850 0.830 0.850 1,410,000 1,184,300 0.8399 0.824 0.815 0.824 0.805 0.824 1,453,770 0.8146 1.19%
2021-03-25 0 0.840 0.830 0.840 0.800 0.840 1,710,000 1,408,700 0.8238 0.815 0.805 0.815 0.776 0.815 1,763,083 0.7990 0.00%
2021-03-24 0 0.840 0.820 0.840 0.800 0.850 1,900,000 1,565,900 0.8242 0.815 0.795 0.815 0.776 0.824 1,958,981 0.7993 -1.18%
2021-03-23 0 0.850 0.840 0.850 0.830 0.870 2,020,000 1,718,000 0.8505 0.824 0.815 0.824 0.805 0.844 2,082,706 0.8249 -2.30%
2021-03-22 0 0.870 0.870 0.880 0.870 0.880 1,650,000 1,442,200 0.8741 0.844 0.844 0.854 0.844 0.854 1,701,221 0.8477 0.00%
2021-03-19 0 0.870 0.860 0.870 0.860 0.910 1,432,500 1,260,175 0.8797 0.844 0.834 0.844 0.834 0.883 1,476,969 0.8532 -2.25%
2021-03-18 0 0.890 0.880 0.900 0.880 0.910 1,591,760 1,420,608 0.8925 0.863 0.854 0.873 0.854 0.883 1,641,173 0.8656 1.14%
2021-03-17 0 0.880 0.880 0.890 0.880 0.900 1,330,000 1,181,700 0.8885 0.854 0.854 0.863 0.854 0.873 1,371,287 0.8617 -2.22%
2021-03-16 0 0.900 0.890 0.900 0.890 0.930 2,330,000 2,097,500 0.9002 0.873 0.863 0.873 0.863 0.902 2,402,330 0.8731 -2.17%
2021-03-15 0 0.920 0.910 0.920 0.900 0.930 1,544,750 1,418,532 0.9183 0.892 0.883 0.892 0.873 0.902 1,592,703 0.8906 1.10%
2021-03-12 0 0.910 0.910 0.920 0.900 0.940 1,620,000 1,479,200 0.9131 0.883 0.883 0.892 0.873 0.912 1,670,289 0.8856 -1.09%
2021-03-11 0 0.920 0.910 0.920 0.900 0.930 1,650,000 1,507,500 0.9136 0.892 0.883 0.892 0.873 0.902 1,701,221 0.8861 1.10%
2021-03-10 0 0.910 0.900 0.920 0.880 0.910 1,221,920 1,088,552 0.8909 0.883 0.873 0.892 0.854 0.883 1,259,852 0.8640 2.25%
2021-03-09 0 0.890 0.880 0.890 0.880 0.920 1,600,000 1,432,100 0.8951 0.863 0.854 0.863 0.854 0.892 1,649,668 0.8681 -1.11%
2021-03-08 0 0.900 0.890 0.910 0.900 0.930 1,525,000 1,391,500 0.9125 0.873 0.863 0.883 0.873 0.902 1,572,340 0.8850 -2.17%
2021-03-05 0 0.920 0.910 0.920 0.890 0.920 1,540,000 1,389,400 0.9022 0.892 0.883 0.892 0.863 0.892 1,587,806 0.8750 1.10%
2021-03-04 0 0.910 0.900 0.910 0.900 0.940 1,230,000 1,130,300 0.9189 0.883 0.873 0.883 0.873 0.912 1,268,183 0.8913 -2.15%
2021-03-03 0 0.930 0.930 0.940 0.920 0.940 2,080,000 1,931,400 0.9286 0.902 0.902 0.912 0.892 0.912 2,144,569 0.9006 0.00%
2021-03-02 0 0.930 0.920 0.940 0.900 0.940 1,580,000 1,449,600 0.9175 0.902 0.892 0.912 0.873 0.912 1,629,048 0.8898 2.20%
2021-03-01 0 0.910 0.900 0.910 0.880 0.920 2,890,000 2,581,500 0.8933 0.883 0.873 0.883 0.854 0.892 2,979,714 0.8664 2.25%
2021-02-26 0 0.890 0.880 0.890 0.880 0.910 1,363,100 1,215,426 0.8917 0.863 0.854 0.863 0.854 0.883 1,405,414 0.8648 -2.20%
2021-02-25 0 0.910 0.900 0.910 0.880 0.940 2,845,000 2,565,150 0.9016 0.883 0.873 0.883 0.854 0.912 2,933,317 0.8745 0.00%
2021-02-24 0 0.910 0.900 0.910 0.880 0.930 1,420,000 1,289,400 0.9080 0.883 0.873 0.883 0.854 0.902 1,464,081 0.8807 -2.15%
2021-02-23 0 0.930 0.920 0.930 0.920 0.960 1,517,500 1,427,100 0.9404 0.902 0.892 0.902 0.892 0.931 1,564,607 0.9121 -1.06%
2021-02-22 0 0.940 0.930 0.950 0.930 0.950 1,385,000 1,302,950 0.9408 0.912 0.902 0.921 0.902 0.921 1,427,994 0.9124 0.00%
2021-02-19 0 0.940 0.920 0.950 0.930 0.950 1,270,000 1,191,300 0.9380 0.912 0.892 0.921 0.902 0.921 1,309,424 0.9098 0.00%
2021-02-18 0 0.940 0.930 0.950 0.920 0.960 1,540,000 1,436,200 0.9326 0.912 0.902 0.921 0.892 0.931 1,587,806 0.9045 -1.05%
2021-02-17 0 0.950 0.940 0.950 0.940 0.980 1,625,000 1,549,350 0.9534 0.921 0.912 0.921 0.912 0.950 1,675,445 0.9247 -1.04%
2021-02-16 0 0.960 0.950 0.960 0.920 0.970 1,840,000 1,734,900 0.9429 0.931 0.921 0.931 0.892 0.941 1,897,119 0.9145 3.23%
2021-02-11 0 0.930 0.920 0.930 0.900 0.930 1,010,000 925,300 0.9161 0.902 0.892 0.902 0.873 0.902 1,041,353 0.8886 1.09%
2021-02-10 0 0.920 0.900 0.920 0.900 0.920 1,560,000 1,405,800 0.9012 0.892 0.873 0.892 0.873 0.892 1,608,427 0.8740 1.10%
2021-02-09 0 0.910 0.890 0.910 0.890 0.920 1,550,000 1,397,600 0.9017 0.883 0.863 0.883 0.863 0.892 1,598,116 0.8745 -1.09%
2021-02-08 0 0.920 0.910 0.920 0.890 0.920 1,526,000 1,380,160 0.9044 0.892 0.883 0.892 0.863 0.892 1,573,371 0.8772 1.10%
2021-02-05 0 0.910 0.880 0.910 0.840 0.930 3,185,500 2,773,585 0.8707 0.883 0.854 0.883 0.815 0.902 3,284,387 0.8445 7.06%
2021-02-04 0 0.850 0.840 0.850 0.840 0.860 1,740,000 1,479,800 0.8505 0.824 0.815 0.824 0.815 0.834 1,794,014 0.8249 -1.16%
2021-02-03 0 0.860 0.850 0.860 0.850 0.870 1,370,000 1,180,600 0.8618 0.834 0.824 0.834 0.824 0.844 1,412,529 0.8358 -1.15%
2021-02-02 0 0.870 0.860 0.870 0.850 0.870 1,500,000 1,290,000 0.8600 0.844 0.834 0.844 0.824 0.844 1,546,564 0.8341 1.16%
2021-02-01 0 0.860 0.850 0.870 0.830 0.860 2,010,001 1,699,400 0.8455 0.834 0.824 0.844 0.805 0.834 2,072,397 0.8200 2.38%
2021-01-29 0 0.840 0.840 0.850 0.840 0.850 1,360,000 1,143,600 0.8409 0.815 0.815 0.824 0.815 0.824 1,402,218 0.8156 -1.18%
2021-01-28 0 0.850 0.840 0.850 0.830 0.850 1,420,000 1,193,000 0.8401 0.824 0.815 0.824 0.805 0.824 1,464,081 0.8148 0.00%
2021-01-27 0 0.850 0.840 0.850 0.830 0.850 1,307,950 1,096,960 0.8387 0.824 0.815 0.824 0.805 0.824 1,348,552 0.8134 0.00%
2021-01-26 0 0.850 0.840 0.850 0.830 0.860 1,390,000 1,175,600 0.8458 0.824 0.815 0.824 0.805 0.834 1,433,149 0.8203 0.00%
2021-01-25 0 0.850 0.840 0.850 0.830 0.850 1,989,900 1,676,019 0.8423 0.824 0.815 0.824 0.805 0.824 2,051,672 0.8169 0.00%
2021-01-22 0 0.850 0.840 0.850 0.830 0.850 1,590,000 1,340,500 0.8431 0.824 0.815 0.824 0.805 0.824 1,639,358 0.8177 -1.16%
2021-01-21 0 0.860 0.850 0.860 0.830 0.860 1,610,000 1,358,900 0.8440 0.834 0.824 0.834 0.805 0.834 1,659,979 0.8186 0.00%
2021-01-20 0 0.860 0.850 0.860 0.830 0.870 2,360,000 2,005,700 0.8499 0.834 0.824 0.834 0.805 0.844 2,433,261 0.8243 -1.15%
2021-01-19 0 0.870 0.860 0.870 0.850 0.880 1,550,000 1,337,200 0.8627 0.844 0.834 0.844 0.824 0.854 1,598,116 0.8367 0.00%
2021-01-18 0 0.870 0.850 0.870 0.850 0.870 1,509,177 1,300,225 0.8615 0.844 0.824 0.844 0.824 0.844 1,556,026 0.8356 0.00%
2021-01-15 0 0.870 0.850 0.870 0.850 0.870 1,650,000 1,421,600 0.8616 0.844 0.824 0.844 0.824 0.844 1,701,221 0.8356 0.00%
2021-01-14 0 0.870 0.850 0.870 0.850 0.870 1,468,499 1,263,369 0.8603 0.844 0.824 0.844 0.824 0.844 1,514,085 0.8344 0.00%
2021-01-13 0 0.870 0.850 0.870 0.850 0.870 3,170,000 2,727,200 0.8603 0.844 0.824 0.844 0.824 0.844 3,268,406 0.8344 1.16%
2021-01-12 0 0.860 0.850 0.860 0.850 0.870 1,515,640 1,299,368 0.8573 0.834 0.824 0.834 0.824 0.844 1,562,690 0.8315 -1.15%
2021-01-11 0 0.870 0.850 0.870 0.850 0.870 1,470,000 1,265,700 0.8610 0.844 0.824 0.844 0.824 0.844 1,515,633 0.8351 0.00%
2021-01-08 0 0.870 0.860 0.870 0.850 0.870 1,360,000 1,167,000 0.8581 0.844 0.834 0.844 0.824 0.844 1,402,218 0.8323 0.00%
2021-01-07 0 0.870 0.860 0.870 0.850 0.870 1,270,000 1,093,100 0.8607 0.844 0.834 0.844 0.824 0.844 1,309,424 0.8348 0.00%
2021-01-06 0 0.870 0.850 0.870 0.850 0.870 1,470,000 1,265,000 0.8605 0.844 0.824 0.844 0.824 0.844 1,515,633 0.8346 0.00%
2021-01-05 0 0.870 0.850 0.870 0.850 0.870 1,250,000 1,076,700 0.8614 0.844 0.824 0.844 0.824 0.844 1,288,803 0.8354 0.00%
2021-01-04 0 0.870 0.850 0.870 0.850 0.870 1,455,201 1,249,164 0.8584 0.844 0.824 0.844 0.824 0.844 1,500,374 0.8326 1.16%
2020-12-31 0 0.860 0.850 0.860 0.850 0.870 480,000 412,100 0.8585 0.834 0.824 0.834 0.824 0.844 494,901 0.8327 0.00%
2020-12-30 0 0.860 0.850 0.860 0.840 0.860 1,255,000 1,069,650 0.8523 0.834 0.824 0.834 0.815 0.834 1,293,959 0.8266 0.00%
2020-12-29 0 0.860 0.850 0.860 0.840 0.870 1,290,000 1,099,500 0.8523 0.834 0.824 0.834 0.815 0.844 1,330,045 0.8267 -1.15%
2020-12-28 0 0.870 0.850 0.870 0.850 0.870 1,555,000 1,339,550 0.8614 0.844 0.824 0.844 0.824 0.844 1,603,272 0.8355 1.16%
2020-12-24 0 0.860 0.840 0.860 0.850 0.860 520,000 445,000 0.8558 0.834 0.815 0.834 0.824 0.834 536,142 0.8300 1.18%
2020-12-23 0 0.850 0.840 0.850 0.840 0.860 1,360,000 1,161,800 0.8543 0.824 0.815 0.824 0.815 0.834 1,402,218 0.8285 -1.16%
2020-12-22 0 0.860 0.850 0.870 0.840 0.860 1,200,000 1,023,100 0.8526 0.834 0.824 0.844 0.815 0.834 1,237,251 0.8269 1.18%
2020-12-21 0 0.850 0.840 0.850 0.820 0.850 1,560,000 1,310,700 0.8402 0.824 0.815 0.824 0.795 0.824 1,608,427 0.8149 -1.16%
2020-12-18 0 0.860 0.840 0.860 0.830 0.870 6,370,000 5,415,300 0.8501 0.834 0.815 0.834 0.805 0.844 6,567,743 0.8245 -1.15%
2020-12-17 0 0.870 0.870 0.880 0.860 0.880 4,010,000 3,447,800 0.8598 0.844 0.844 0.854 0.834 0.854 4,134,482 0.8339 -1.14%
2020-12-16 0 0.880 0.860 0.890 0.860 0.880 1,710,000 1,490,500 0.8716 0.854 0.834 0.863 0.834 0.854 1,763,083 0.8454 1.15%
2020-12-15 0 0.870 0.860 0.870 0.850 0.880 1,710,000 1,475,000 0.8626 0.844 0.834 0.844 0.824 0.854 1,763,083 0.8366 3.57%
2020-12-14 0 0.840 0.830 0.850 0.840 0.870 3,340,000 2,794,900 0.8368 0.815 0.805 0.824 0.815 0.844 3,443,683 0.8116 -2.33%
2020-12-11 0 0.860 0.850 0.860 0.850 0.870 1,520,250 1,304,905 0.8583 0.834 0.824 0.834 0.824 0.844 1,567,443 0.8325 0.00%
2020-12-10 0 0.860 0.860 0.870 0.850 0.880 1,420,000 1,228,300 0.8650 0.834 0.834 0.844 0.824 0.854 1,464,081 0.8390 -1.15%
2020-12-09 0 0.870 0.870 0.880 0.870 0.880 1,500,000 1,305,200 0.8701 0.844 0.844 0.854 0.844 0.854 1,546,564 0.8439 0.00%
2020-12-08 0 0.870 0.870 0.880 0.860 0.880 1,500,000 1,306,800 0.8712 0.844 0.844 0.854 0.834 0.854 1,546,564 0.8450 0.00%
2020-12-07 0 0.870 0.870 0.880 0.870 0.900 1,650,000 1,457,000 0.8830 0.844 0.844 0.854 0.844 0.873 1,701,221 0.8564 -2.25%
2020-12-04 0 0.890 0.890 0.900 0.890 0.910 1,661,155 1,492,970 0.8988 0.863 0.863 0.873 0.863 0.883 1,712,722 0.8717 -1.11%
2020-12-03 0 0.900 0.890 0.900 0.880 0.900 1,610,000 1,419,000 0.8814 0.873 0.863 0.873 0.854 0.873 1,659,979 0.8548 1.12%
2020-12-02 0 0.890 0.870 0.890 0.870 0.890 1,390,000 1,223,500 0.8802 0.863 0.844 0.863 0.844 0.863 1,433,149 0.8537 1.14%
2020-12-01 0 0.880 0.880 0.890 0.870 0.890 1,490,000 1,314,900 0.8825 0.854 0.854 0.863 0.844 0.863 1,536,254 0.8559 0.00%
2020-11-30 0 0.880 0.870 0.880 0.870 0.900 1,690,000 1,489,400 0.8813 0.854 0.844 0.854 0.844 0.873 1,742,462 0.8548 -2.22%
2020-11-27 0 0.900 0.890 0.900 0.890 0.900 1,510,000 1,352,200 0.8955 0.873 0.863 0.873 0.863 0.873 1,556,875 0.8685 0.00%
2020-11-26 0 0.900 0.890 0.900 0.880 0.900 1,740,000 1,548,300 0.8898 0.873 0.863 0.873 0.854 0.873 1,794,014 0.8630 0.00%
2020-11-25 0 0.900 0.890 0.900 0.880 0.910 1,190,000 1,062,600 0.8929 0.873 0.863 0.873 0.854 0.883 1,226,941 0.8661 0.00%
2020-11-24 0 0.900 0.900 0.910 0.890 0.910 1,170,000 1,053,000 0.9000 0.873 0.873 0.883 0.863 0.883 1,206,320 0.8729 -1.10%
2020-11-23 0 0.910 0.910 0.920 0.900 0.930 1,540,000 1,403,000 0.9110 0.883 0.883 0.892 0.873 0.902 1,587,806 0.8836 -1.09%
2020-11-20 0 0.920 0.900 0.920 0.900 0.920 1,450,000 1,317,100 0.9083 0.892 0.873 0.892 0.873 0.892 1,495,012 0.8810 0.00%
2020-11-19 0 0.920 0.900 0.920 0.900 0.920 1,105,000 1,004,000 0.9086 0.892 0.873 0.892 0.873 0.892 1,139,302 0.8812 0.00%
2020-11-18 0 0.920 0.900 0.920 0.900 0.920 5,530,000 5,031,800 0.9099 0.892 0.873 0.892 0.873 0.892 5,701,667 0.8825 1.10%
2020-11-17 0 0.910 0.910 0.920 0.900 0.930 4,870,000 4,468,200 0.9175 0.883 0.883 0.892 0.873 0.902 5,021,178 0.8899 -1.09%
2020-11-16 0 0.920 0.910 0.930 0.900 0.920 1,300,000 1,184,600 0.9112 0.892 0.883 0.902 0.873 0.892 1,340,356 0.8838 1.10%
2020-11-13 0 0.910 0.900 0.910 0.770 0.910 10,490,000 8,884,500 0.8469 0.883 0.873 0.883 0.747 0.883 10,815,639 0.8214 1.11%
2020-11-12 0 0.900 0.890 0.900 0.890 0.920 1,930,000 1,752,500 0.9080 0.873 0.863 0.873 0.863 0.892 1,989,913 0.8807 -1.10%
2020-11-11 0 0.910 0.900 0.910 0.910 0.930 51,390,000 47,283,800 0.9201 0.883 0.873 0.883 0.883 0.902 52,985,289 0.8924 -3.19%
2020-11-10 0 0.940 0.920 0.940 0.930 0.940 7,240,000 6,738,800 0.9308 0.912 0.892 0.912 0.902 0.912 7,464,750 0.9027 0.00%
2020-11-09 0 0.940 0.920 0.940 0.910 0.940 8,260,000 7,642,300 0.9252 0.912 0.892 0.912 0.883 0.912 8,516,413 0.8974 2.17%
2020-11-06 0 0.920 0.910 0.920 0.910 0.930 1,102,000 1,013,760 0.9199 0.892 0.883 0.892 0.883 0.902 1,136,209 0.8922 0.00%
2020-11-05 0 0.920 0.910 0.920 0.910 0.940 1,170,000 1,081,700 0.9245 0.892 0.883 0.892 0.883 0.912 1,206,320 0.8967 -1.08%
2020-11-04 0 0.930 0.910 0.930 0.920 0.930 1,180,000 1,088,900 0.9228 0.902 0.883 0.902 0.892 0.902 1,216,630 0.8950 0.00%
2020-11-03 0 0.930 0.920 0.930 0.920 0.940 31,220,000 29,035,600 0.9300 0.902 0.892 0.902 0.892 0.912 32,189,156 0.9020 -1.06%
2020-11-02 0 0.940 0.930 0.940 0.910 0.940 1,230,000 1,135,300 0.9230 0.912 0.902 0.912 0.883 0.912 1,268,183 0.8952 2.17%
2020-10-30 0 0.920 0.900 0.930 0.910 0.930 1,120,000 1,028,500 0.9183 0.892 0.873 0.902 0.883 0.902 1,154,768 0.8907 -1.08%
2020-10-29 0 0.930 0.910 0.930 0.920 0.950 31,900,000 30,260,400 0.9486 0.902 0.883 0.902 0.892 0.921 32,890,265 0.9200 -2.11%
2020-10-28 0 0.950 0.940 0.950 0.910 0.950 2,000,000 1,847,900 0.9240 0.921 0.912 0.921 0.883 0.921 2,062,086 0.8961 2.15%
2020-10-27 0 0.930 0.910 0.930 0.900 0.950 3,162,177 2,903,937 0.9183 0.902 0.883 0.902 0.873 0.921 3,260,340 0.8907 0.00%
2020-10-23 0 0.930 0.910 0.930 0.900 0.930 2,350,000 2,144,700 0.9126 0.902 0.883 0.902 0.873 0.902 2,422,951 0.8852 1.09%
2020-10-22 0 0.920 0.900 0.920 0.900 0.930 3,145,000 2,873,600 0.9137 0.892 0.873 0.892 0.873 0.902 3,242,630 0.8862 0.00%
2020-10-21 0 0.920 0.900 0.920 0.880 0.920 1,270,000 1,147,000 0.9031 0.892 0.873 0.892 0.854 0.892 1,309,424 0.8760 2.22%
2020-10-20 0 0.900 0.870 0.900 0.860 0.900 1,910,000 1,677,100 0.8781 0.873 0.844 0.873 0.834 0.873 1,969,292 0.8516 1.12%
2020-10-19 0 0.890 0.870 0.890 0.880 0.890 1,440,000 1,267,900 0.8805 0.863 0.844 0.863 0.854 0.863 1,484,702 0.8540 1.14%
2020-10-16 0 0.880 0.880 0.890 0.880 0.910 1,460,000 1,303,900 0.8931 0.854 0.854 0.863 0.854 0.883 1,505,322 0.8662 -2.22%
2020-10-15 0 0.900 0.880 0.900 0.880 0.900 1,240,000 1,102,800 0.8894 0.873 0.854 0.873 0.854 0.873 1,278,493 0.8626 1.12%
2020-10-14 0 0.890 0.880 0.900 0.890 0.910 1,320,000 1,179,700 0.8937 0.863 0.854 0.873 0.863 0.883 1,360,976 0.8668 -3.26%
2020-10-12 0 0.920 0.900 0.930 0.890 0.930 2,190,000 1,989,800 0.9086 0.892 0.873 0.902 0.863 0.902 2,257,984 0.8812 2.22%
2020-10-09 0 0.900 0.880 0.910 0.890 0.900 1,410,000 1,262,700 0.8955 0.873 0.854 0.883 0.863 0.873 1,453,770 0.8686 0.00%
2020-10-08 0 0.900 0.880 0.900 0.880 0.910 1,260,000 1,135,500 0.9012 0.873 0.854 0.873 0.854 0.883 1,299,114 0.8741 -2.17%
2020-10-07 0 0.920 0.910 0.920 0.900 0.920 1,125,000 1,020,450 0.9071 0.892 0.883 0.892 0.873 0.892 1,159,923 0.8798 2.22%
2020-10-06 0 0.900 0.890 0.920 0.900 0.920 1,170,000 1,054,900 0.9016 0.873 0.863 0.892 0.873 0.892 1,206,320 0.8745 -2.17%
2020-10-05 0 0.920 0.910 0.920 0.900 0.920 1,440,000 1,307,900 0.9083 0.892 0.883 0.892 0.873 0.892 1,484,702 0.8809 0.00%
2020-09-30 0 0.920 0.910 0.920 0.890 0.930 1,950,000 1,773,600 0.9095 0.892 0.883 0.892 0.863 0.902 2,010,533 0.8822 -1.08%
2020-09-29 0 0.930 0.920 0.930 0.900 0.930 2,010,000 1,833,900 0.9124 0.902 0.892 0.902 0.873 0.902 2,072,396 0.8849 2.20%
2020-09-28 0 0.910 0.900 0.920 0.880 0.910 1,269,002 1,126,451 0.8877 0.883 0.873 0.892 0.854 0.883 1,308,395 0.8609 2.25%
2020-09-25 0 0.890 0.880 0.890 0.870 0.890 1,590,000 1,406,500 0.8846 0.863 0.854 0.863 0.844 0.863 1,639,358 0.8580 0.00%
2020-09-24 0 0.890 0.890 0.900 0.890 0.940 1,170,000 1,059,700 0.9057 0.863 0.863 0.873 0.863 0.912 1,206,320 0.8785 -2.20%
2020-09-23 0 0.910 0.890 0.910 0.890 0.930 1,360,000 1,239,200 0.9112 0.883 0.863 0.883 0.863 0.902 1,402,218 0.8837 1.11%
2020-09-22 0 0.900 0.880 0.900 0.890 0.910 1,330,000 1,193,600 0.8974 0.873 0.854 0.873 0.863 0.883 1,371,287 0.8704 0.00%
2020-09-21 0 0.900 0.890 0.900 0.880 0.910 1,110,000 996,000 0.8973 0.873 0.863 0.873 0.854 0.883 1,144,457 0.8703 0.00%
2020-09-18 0 0.900 0.890 0.900 0.860 0.930 2,708,115 2,392,028 0.8833 0.873 0.863 0.873 0.834 0.902 2,792,182 0.8567 2.27%
2020-09-17 0 0.880 0.860 0.880 0.860 0.880 1,770,000 1,540,100 0.8701 0.854 0.834 0.854 0.834 0.854 1,824,946 0.8439 0.00%
2020-09-16 0 0.880 0.860 0.880 0.860 0.880 2,350,000 2,043,500 0.8696 0.854 0.834 0.854 0.834 0.854 2,422,951 0.8434 2.33%
2020-09-15 0 0.860 0.850 0.860 0.840 0.870 2,310,000 1,967,100 0.8516 0.834 0.824 0.834 0.815 0.844 2,381,709 0.8259 1.18%
2020-09-14 0 0.850 0.840 0.850 0.830 0.850 1,450,000 1,218,300 0.8402 0.824 0.815 0.824 0.805 0.824 1,495,012 0.8149 0.00%
2020-09-11 0 0.850 0.830 0.850 0.840 0.850 1,440,000 1,209,800 0.8401 0.824 0.805 0.824 0.815 0.824 1,484,702 0.8148 0.00%
2020-09-10 0 0.850 0.830 0.850 0.830 0.850 1,320,000 1,109,400 0.8405 0.824 0.805 0.824 0.805 0.824 1,360,976 0.8152 0.00%
2020-09-09 0 0.850 0.830 0.850 0.820 0.850 1,200,000 1,002,100 0.8351 0.824 0.805 0.824 0.795 0.824 1,237,251 0.8099 0.00%
2020-09-08 0 0.850 0.840 0.850 0.830 0.860 1,576,000 1,324,600 0.8405 0.824 0.815 0.824 0.805 0.834 1,624,923 0.8152 0.00%
2020-09-07 0 0.850 0.840 0.850 0.840 0.860 1,180,000 1,003,700 0.8506 0.824 0.815 0.824 0.815 0.834 1,216,630 0.8250 -2.30%
2020-09-04 0 0.870 0.850 0.870 0.850 0.870 1,200,000 1,033,600 0.8613 0.844 0.824 0.844 0.824 0.844 1,237,251 0.8354 -1.14%
2020-09-03 0 0.880 0.860 0.880 0.860 0.880 1,385,000 1,204,450 0.8696 0.854 0.834 0.854 0.834 0.854 1,427,994 0.8435 0.00%
2020-09-02 0 0.880 0.860 0.880 0.870 0.880 1,086,000 947,880 0.8728 0.854 0.834 0.854 0.844 0.854 1,119,712 0.8465 0.00%
2020-09-01 0 0.880 0.860 0.880 0.870 0.900 1,260,000 1,106,200 0.8779 0.854 0.834 0.854 0.844 0.873 1,299,114 0.8515 0.00%
2020-08-31 0 0.880 0.860 0.880 0.860 0.910 1,975,000 1,740,300 0.8812 0.854 0.834 0.854 0.834 0.883 2,036,310 0.8546 0.00%
2020-08-28 0 0.880 0.860 0.880 0.870 0.880 1,230,000 1,070,600 0.8704 0.854 0.834 0.854 0.844 0.854 1,268,183 0.8442 1.15%
2020-08-27 0 0.870 0.860 0.870 0.870 0.880 1,220,000 1,062,600 0.8710 0.844 0.834 0.844 0.844 0.854 1,257,872 0.8448 -1.14%
2020-08-26 0 0.880 0.870 0.880 0.870 0.880 1,300,000 1,133,000 0.8715 0.854 0.844 0.854 0.844 0.854 1,340,356 0.8453 0.00%
2020-08-25 0 0.880 0.860 0.880 0.860 0.890 1,176,400 1,031,812 0.8771 0.854 0.834 0.854 0.834 0.863 1,212,919 0.8507 -1.12%
2020-08-24 0 0.890 0.880 0.890 0.860 0.900 1,860,000 1,639,800 0.8816 0.863 0.854 0.863 0.834 0.873 1,917,740 0.8551 1.14%
2020-08-21 0 0.880 0.860 0.880 0.850 0.880 2,020,000 1,726,600 0.8548 0.854 0.834 0.854 0.824 0.854 2,082,706 0.8290 2.33%
2020-08-20 0 0.860 0.840 0.860 0.850 0.860 1,400,000 1,190,500 0.8504 0.834 0.815 0.834 0.824 0.834 1,443,460 0.8248 0.00%
2020-08-19 0 0.860 0.840 0.860 0.840 0.860 690,000 587,000 0.8507 0.834 0.815 0.834 0.815 0.834 711,420 0.8251 1.18%
2020-08-18 0 0.850 0.840 0.860 0.850 0.870 1,450,000 1,238,600 0.8542 0.824 0.815 0.834 0.824 0.844 1,495,012 0.8285 -2.30%
2020-08-17 0 0.870 0.860 0.870 0.850 0.890 1,820,000 1,579,600 0.8679 0.844 0.834 0.844 0.824 0.863 1,876,498 0.8418 0.00%
2020-08-14 0 0.870 0.860 0.870 0.840 0.870 1,920,000 1,635,600 0.8519 0.844 0.834 0.844 0.815 0.844 1,979,602 0.8262 2.35%
2020-08-13 0 0.850 0.830 0.850 0.840 0.860 1,660,902 1,401,830 0.8440 0.824 0.805 0.824 0.815 0.834 1,712,461 0.8186 -1.16%
2020-08-12 0 0.860 0.840 0.850 0.850 0.880 1,420,000 1,221,500 0.8602 0.834 0.815 0.824 0.824 0.854 1,464,081 0.8343 0.00%
2020-08-11 0 0.860 0.850 0.860 0.860 0.890 1,420,000 1,241,000 0.8739 0.834 0.824 0.834 0.834 0.863 1,464,081 0.8476 -2.27%
2020-08-10 0 0.880 0.860 0.870 0.870 0.900 1,680,000 1,474,300 0.8776 0.854 0.834 0.844 0.844 0.873 1,732,152 0.8511 0.00%
2020-08-07 0 0.880 0.870 0.880 0.830 0.880 2,570,000 2,184,800 0.8501 0.854 0.844 0.854 0.805 0.854 2,649,780 0.8245 4.76%
2020-08-06 0 0.840 0.830 0.840 0.820 0.860 1,547,300 1,296,413 0.8379 0.815 0.805 0.815 0.795 0.834 1,595,333 0.8126 -1.18%
2020-08-05 0 0.850 0.840 0.860 0.850 0.860 1,280,000 1,093,500 0.8543 0.824 0.815 0.834 0.824 0.834 1,319,735 0.8286 -2.30%
2020-08-04 0 0.870 0.860 0.870 0.850 0.870 1,270,000 1,095,200 0.8624 0.844 0.834 0.844 0.824 0.844 1,309,424 0.8364 0.00%
2020-08-03 0 0.870 0.860 0.880 0.860 0.880 1,330,000 1,155,500 0.8688 0.844 0.834 0.854 0.834 0.854 1,371,287 0.8426 0.00%
2020-07-31 0 0.870 0.860 0.870 0.870 0.890 1,380,000 1,208,100 0.8754 0.844 0.834 0.844 0.844 0.863 1,422,839 0.8491 -2.25%
2020-07-30 0 0.890 0.880 0.890 0.880 0.900 1,430,000 1,264,800 0.8845 0.863 0.854 0.863 0.854 0.873 1,474,391 0.8578 0.00%
2020-07-29 0 0.890 0.870 0.890 0.870 0.900 1,970,000 1,738,300 0.8824 0.863 0.844 0.863 0.844 0.873 2,031,154 0.8558 0.00%
2020-07-28 0 0.890 0.870 0.890 0.860 0.890 1,811,033 1,575,307 0.8698 0.863 0.844 0.863 0.834 0.863 1,867,253 0.8436 3.49%
2020-07-27 0 0.860 0.850 0.860 0.850 0.870 1,000,000 862,100 0.8621 0.834 0.824 0.834 0.824 0.844 1,031,043 0.8361 -2.27%
2020-07-24 0 0.880 0.860 0.880 0.860 0.880 1,630,000 1,420,300 0.8713 0.854 0.834 0.854 0.834 0.854 1,680,600 0.8451 0.00%
2020-07-23 0 0.880 0.860 0.890 0.870 0.880 1,425,000 1,243,950 0.8729 0.854 0.834 0.863 0.844 0.854 1,469,236 0.8467 1.15%
2020-07-22 0 0.870 0.860 0.880 0.870 0.890 1,425,000 1,247,050 0.8751 0.844 0.834 0.854 0.844 0.863 1,469,236 0.8488 -2.25%
2020-07-21 0 0.890 0.880 0.890 0.860 0.900 1,990,000 1,750,300 0.8795 0.863 0.854 0.863 0.834 0.873 2,051,775 0.8531 2.30%
2020-07-20 0 0.870 0.850 0.870 0.860 0.870 1,490,000 1,281,500 0.8601 0.844 0.824 0.844 0.834 0.844 1,536,254 0.8342 0.00%
2020-07-17 0 0.870 0.860 0.870 0.850 0.870 2,010,000 1,725,500 0.8585 0.844 0.834 0.844 0.824 0.844 2,072,396 0.8326 0.00%
2020-07-16 0 0.870 0.850 0.870 0.850 0.870 1,810,000 1,554,100 0.8586 0.844 0.824 0.844 0.824 0.844 1,866,187 0.8328 1.16%
2020-07-15 0 0.860 0.850 0.870 0.840 0.860 1,640,000 1,403,500 0.8558 0.834 0.824 0.844 0.815 0.834 1,690,910 0.8300 0.00%
2020-07-14 0 0.860 0.850 0.870 0.850 0.870 1,390,000 1,196,600 0.8609 0.834 0.824 0.844 0.824 0.844 1,433,149 0.8349 -2.27%
2020-07-13 0 0.880 0.860 0.880 0.860 0.880 1,860,000 1,622,600 0.8724 0.854 0.834 0.854 0.834 0.854 1,917,740 0.8461 1.15%
2020-07-10 0 0.870 0.860 0.870 0.860 0.900 1,284,176 1,130,671 0.8805 0.844 0.834 0.844 0.834 0.873 1,324,040 0.8540 -3.33%
2020-07-09 0 0.900 0.890 0.900 0.880 0.920 2,887,500 2,583,350 0.8947 0.873 0.863 0.873 0.854 0.892 2,977,136 0.8677 0.00%
2020-07-08 0 0.900 0.880 0.900 0.890 0.900 2,190,000 1,949,300 0.8901 0.873 0.854 0.873 0.863 0.873 2,257,984 0.8633 1.12%
2020-07-07 0 0.890 0.880 0.900 0.890 0.900 1,630,000 1,451,300 0.8904 0.863 0.854 0.873 0.863 0.873 1,680,600 0.8636 -1.11%
2020-07-06 0 0.900 0.890 0.900 0.890 0.920 5,405,000 4,864,050 0.8999 0.873 0.863 0.873 0.863 0.892 5,572,786 0.8728 0.00%
2020-07-03 0 0.900 0.880 0.900 0.880 0.900 1,900,000 1,675,200 0.8817 0.873 0.854 0.873 0.854 0.873 1,958,981 0.8551 1.12%
2020-07-02 0 0.890 0.870 0.890 0.870 0.890 1,665,000 1,463,450 0.8789 0.863 0.844 0.863 0.844 0.863 1,716,686 0.8525 0.00%
2020-06-30 0 0.890 0.870 0.890 0.880 0.900 1,740,000 1,545,700 0.8883 0.863 0.844 0.863 0.854 0.873 1,794,014 0.8616 -1.11%
2020-06-29 0 0.900 0.870 0.900 0.880 0.900 1,983,000 1,758,550 0.8868 0.873 0.844 0.873 0.854 0.873 2,044,558 0.8601 1.12%
2020-06-26 0 0.890 0.870 0.880 0.880 0.890 1,790,000 1,575,400 0.8801 0.863 0.844 0.854 0.854 0.863 1,845,567 0.8536 0.00%
2020-06-24 0 0.890 0.870 0.890 0.880 0.890 2,140,000 1,902,000 0.8888 0.863 0.844 0.863 0.854 0.863 2,206,432 0.8620 -1.11%
2020-06-23 0 0.900 0.880 0.900 0.870 0.900 1,830,000 1,619,100 0.8848 0.873 0.854 0.873 0.844 0.873 1,886,808 0.8581 2.27%
2020-06-22 0 0.880 0.870 0.880 0.870 0.890 1,835,000 1,616,700 0.8810 0.854 0.844 0.854 0.844 0.863 1,891,964 0.8545 -2.22%
2020-06-19 0 0.900 0.880 0.900 0.880 0.900 1,875,000 1,673,450 0.8925 0.873 0.854 0.873 0.854 0.873 1,933,205 0.8656 0.00%
2020-06-18 0 0.900 0.880 0.910 0.880 0.900 1,920,000 1,700,300 0.8856 0.873 0.854 0.883 0.854 0.873 1,979,602 0.8589 1.12%
2020-06-17 0 0.890 0.880 0.890 0.880 0.900 1,800,000 1,610,300 0.8946 0.863 0.854 0.863 0.854 0.873 1,855,877 0.8677 -2.20%
2020-06-16 0 0.910 0.890 0.910 0.890 0.920 1,745,000 1,583,250 0.9073 0.883 0.863 0.883 0.863 0.892 1,799,170 0.8800 -0.22%
2020-06-15 0 0.920 0.900 0.920 0.900 0.930 1,725,300 1,582,894 0.9175 0.885 0.865 0.885 0.865 0.894 1,794,462 0.8821 -1.08%
2020-06-12 0 0.930 0.910 0.930 0.910 0.930 1,740,000 1,598,900 0.9189 0.894 0.875 0.894 0.875 0.894 1,809,751 0.8835 0.00%
2020-06-11 0 0.930 0.910 0.930 0.920 0.930 1,840,000 1,695,000 0.9212 0.894 0.875 0.894 0.885 0.894 1,913,760 0.8857 0.00%
2020-06-10 0 0.930 0.910 0.940 0.920 0.940 1,690,000 1,561,100 0.9237 0.894 0.875 0.904 0.885 0.904 1,757,747 0.8881 -1.06%
2020-06-09 0 0.940 0.930 0.940 0.930 0.960 1,622,500 1,528,750 0.9422 0.904 0.894 0.904 0.894 0.923 1,687,541 0.9059 0.00%
2020-06-08 0 0.940 0.920 0.940 0.920 0.940 2,110,000 1,957,100 0.9275 0.904 0.885 0.904 0.885 0.904 2,194,584 0.8918 1.08%
2020-06-05 0 0.930 0.920 0.930 0.920 0.940 1,540,000 1,436,300 0.9327 0.894 0.885 0.894 0.885 0.904 1,601,734 0.8967 -1.06%
2020-06-04 0 0.940 0.920 0.940 0.930 0.950 2,540,000 2,377,300 0.9359 0.904 0.885 0.904 0.894 0.913 2,641,821 0.8999 0.00%
2020-06-03 0 0.940 0.920 0.940 0.930 0.970 3,700,000 3,475,000 0.9392 0.904 0.885 0.904 0.894 0.933 3,848,322 0.9030 0.00%
2020-06-02 0 0.940 0.930 0.950 0.920 0.950 4,475,000 4,181,400 0.9344 0.904 0.894 0.913 0.885 0.913 4,654,389 0.8984 1.08%
2020-06-01 0 0.930 0.920 0.930 0.910 0.960 6,000,000 5,616,100 0.9360 0.894 0.885 0.894 0.875 0.923 6,240,522 0.8999 0.00%
2020-05-29 0 0.930 0.910 0.930 0.920 0.930 3,370,000 3,106,200 0.9217 0.894 0.875 0.894 0.885 0.894 3,505,093 0.8862 1.09%
2020-05-28 0 0.920 0.910 0.920 0.910 0.940 3,390,000 3,132,000 0.9239 0.885 0.875 0.885 0.875 0.904 3,525,895 0.8883 0.00%
2020-05-27 0 0.920 0.910 0.920 0.910 0.960 4,830,000 4,502,900 0.9323 0.885 0.875 0.885 0.875 0.923 5,023,620 0.8963 -3.16%
2020-05-26 0 0.950 0.940 0.950 0.920 0.950 870,000 818,100 0.9403 0.913 0.904 0.913 0.885 0.913 904,876 0.9041 2.15%
2020-05-25 0 0.930 0.910 0.940 0.900 0.940 610,000 557,600 0.9141 0.894 0.875 0.904 0.865 0.904 634,453 0.8789 3.33%
2020-05-22 0 0.900 0.890 0.900 0.870 0.940 970,000 872,500 0.8995 0.865 0.856 0.865 0.836 0.904 1,008,884 0.8648 -4.26%
2020-05-21 0 0.940 0.920 0.940 0.930 0.970 1,450,000 1,381,500 0.9528 0.904 0.885 0.904 0.894 0.933 1,508,126 0.9160 -2.08%
2020-05-20 0 0.960 0.950 0.960 0.950 0.980 2,007,500 1,929,200 0.9610 0.923 0.913 0.923 0.913 0.942 2,087,975 0.9240 0.00%
2020-05-19 0 0.960 0.940 0.960 0.930 0.960 3,685,000 3,496,450 0.9488 0.923 0.904 0.923 0.894 0.923 3,832,721 0.9123 3.23%
2020-05-18 0 0.930 0.910 0.930 0.920 0.940 3,420,000 3,173,500 0.9279 0.894 0.875 0.894 0.885 0.904 3,557,098 0.8922 1.09%
2020-05-15 0 0.920 0.910 0.920 0.880 0.950 3,200,000 2,952,500 0.9227 0.885 0.875 0.885 0.846 0.913 3,328,278 0.8871 0.00%
2020-05-14 0 0.920 0.920 0.930 0.920 0.960 2,520,800 2,370,712 0.9405 0.885 0.885 0.894 0.885 0.923 2,621,851 0.9042 -4.17%
2020-05-13 0 0.960 0.940 0.960 0.930 0.980 5,110,000 4,865,100 0.9521 0.923 0.904 0.923 0.894 0.942 5,314,845 0.9154 0.00%
2020-05-12 0 0.960 0.930 0.950 0.930 0.960 760,000 723,400 0.9518 0.923 0.894 0.913 0.894 0.923 790,466 0.9152 1.05%
2020-05-11 0 0.950 0.940 0.950 0.950 0.980 1,420,000 1,367,000 0.9627 0.913 0.904 0.913 0.913 0.942 1,476,924 0.9256 -1.04%
2020-05-08 0 0.960 0.950 0.970 0.940 0.980 1,960,000 1,874,800 0.9565 0.923 0.913 0.933 0.904 0.942 2,038,571 0.9197 -1.03%
2020-05-07 0 0.970 0.950 0.970 0.950 0.990 2,670,000 2,563,000 0.9599 0.933 0.913 0.933 0.913 0.952 2,777,032 0.9229 1.04%
2020-05-06 0 0.960 0.940 0.960 0.950 0.970 1,380,000 1,315,500 0.9533 0.923 0.904 0.923 0.913 0.933 1,435,320 0.9165 0.00%
2020-05-05 0 0.960 0.940 0.960 0.920 0.970 2,420,000 2,285,800 0.9445 0.923 0.904 0.923 0.885 0.933 2,517,011 0.9081 4.35%
2020-05-04 0 0.920 0.910 0.930 0.900 0.930 850,000 778,700 0.9161 0.885 0.875 0.894 0.865 0.894 884,074 0.8808 0.00%
2020-04-29 0 0.920 0.910 0.920 0.910 0.930 950,000 873,400 0.9194 0.885 0.875 0.885 0.875 0.894 988,083 0.8839 -1.08%
2020-04-28 0 0.930 0.920 0.930 0.930 0.950 5,730,000 5,334,900 0.9310 0.894 0.885 0.894 0.894 0.913 5,959,699 0.8952 -1.06%
2020-04-27 0 0.940 0.930 0.940 0.930 0.970 4,279,000 4,026,090 0.9409 0.904 0.894 0.904 0.894 0.933 4,450,532 0.9046 0.00%
2020-04-24 0 0.940 0.920 0.940 0.930 0.960 1,417,500 1,338,250 0.9441 0.904 0.885 0.904 0.894 0.923 1,474,323 0.9077 -1.05%
2020-04-23 0 0.950 0.950 0.960 0.920 0.990 4,910,000 4,624,600 0.9419 0.913 0.913 0.923 0.885 0.952 5,106,827 0.9056 0.00%
2020-04-22 0 0.950 0.930 0.960 0.910 0.970 2,030,000 1,904,000 0.9379 0.913 0.894 0.923 0.875 0.933 2,111,377 0.9018 3.26%
2020-04-21 0 0.920 0.910 0.930 0.910 0.940 2,720,000 2,506,300 0.9214 0.885 0.875 0.894 0.875 0.904 2,829,037 0.8859 0.00%
2020-04-20 0 0.920 0.920 0.930 0.920 0.960 3,590,000 3,353,900 0.9342 0.885 0.885 0.894 0.885 0.923 3,733,912 0.8982 -2.13%
2020-04-17 0 0.940 0.930 0.950 0.920 0.990 3,710,000 3,555,200 0.9583 0.904 0.894 0.913 0.885 0.952 3,858,723 0.9213 -3.09%
2020-04-16 0 0.970 0.960 0.980 0.950 1.000 6,060,000 5,889,100 0.9718 0.933 0.923 0.942 0.913 0.961 6,302,927 0.9343 2.11%
2020-04-15 0 0.950 0.940 0.970 0.900 1.000 4,738,115 4,486,122 0.9468 0.913 0.904 0.933 0.865 0.961 4,928,052 0.9103 5.56%
2020-04-14 0 0.900 0.890 0.910 0.870 0.910 3,776,877 3,367,629 0.8916 0.865 0.856 0.875 0.836 0.875 3,928,281 0.8573 1.12%
2020-04-09 0 0.890 0.870 0.890 0.840 0.890 4,030,000 3,437,000 0.8529 0.856 0.836 0.856 0.808 0.856 4,191,551 0.8200 4.71%
2020-04-08 0 0.850 0.840 0.850 0.830 0.850 3,880,000 3,262,200 0.8408 0.817 0.808 0.817 0.798 0.817 4,035,538 0.8084 1.19%
2020-04-07 0 0.840 0.830 0.840 0.810 0.840 4,850,000 3,991,700 0.8230 0.808 0.798 0.808 0.779 0.808 5,044,422 0.7913 2.44%
2020-04-06 0 0.820 0.810 0.820 0.810 0.820 888,084 722,505 0.8136 0.788 0.779 0.788 0.779 0.788 923,685 0.7822 0.00%
2020-04-03 0 0.820 0.810 0.830 0.820 0.840 1,050,000 872,000 0.8305 0.788 0.779 0.798 0.788 0.808 1,092,091 0.7985 -2.38%
2020-04-02 0 0.840 0.830 0.850 0.820 0.840 1,260,000 1,041,000 0.8262 0.808 0.798 0.817 0.788 0.808 1,310,510 0.7943 1.20%
2020-04-01 0 0.830 0.820 0.830 0.820 0.840 1,000,000 827,400 0.8274 0.798 0.788 0.798 0.788 0.808 1,040,087 0.7955 0.00%
2020-03-31 0 0.830 0.820 0.830 0.830 0.840 1,430,000 1,193,900 0.8349 0.798 0.788 0.798 0.798 0.808 1,487,324 0.8027 0.00%
2020-03-30 0 0.830 0.820 0.830 0.830 0.850 660,000 550,100 0.8335 0.798 0.788 0.798 0.798 0.817 686,457 0.8014 -2.35%
2020-03-27 0 0.850 0.830 0.840 0.830 0.860 1,420,000 1,195,200 0.8417 0.817 0.798 0.808 0.798 0.827 1,476,924 0.8092 0.00%
2020-03-26 0 0.850 0.830 0.850 0.830 0.850 820,000 687,300 0.8382 0.817 0.798 0.817 0.798 0.817 852,871 0.8059 1.19%
2020-03-25 0 0.840 0.820 0.850 0.830 0.850 1,440,000 1,201,600 0.8344 0.808 0.788 0.817 0.798 0.817 1,497,725 0.8023 0.00%
2020-03-24 0 0.840 0.830 0.840 0.820 0.840 790,000 651,400 0.8246 0.808 0.798 0.808 0.788 0.808 821,669 0.7928 1.20%
2020-03-23 0 0.830 0.810 0.830 0.820 0.840 980,000 806,100 0.8226 0.798 0.779 0.798 0.788 0.808 1,019,285 0.7908 -1.19%
2020-03-20 0 0.840 0.830 0.840 0.820 0.840 860,000 714,400 0.8307 0.808 0.798 0.808 0.788 0.808 894,475 0.7987 -1.18%
2020-03-19 0 0.850 0.830 0.850 0.810 0.850 730,000 604,200 0.8277 0.817 0.798 0.817 0.779 0.817 759,264 0.7958 1.19%
2020-03-18 0 0.840 0.830 0.850 0.820 0.840 790,000 659,100 0.8343 0.808 0.798 0.817 0.788 0.808 821,669 0.8021 -1.18%
2020-03-17 0 0.850 0.840 0.850 0.810 0.850 670,000 551,600 0.8233 0.817 0.808 0.817 0.779 0.817 696,858 0.7916 2.41%
2020-03-16 0 0.830 0.820 0.840 0.800 0.840 755,000 619,100 0.8200 0.798 0.788 0.808 0.769 0.808 785,266 0.7884 -2.35%
2020-03-13 0 0.850 0.830 0.850 0.820 0.850 816,500 682,735 0.8362 0.817 0.798 0.817 0.788 0.817 849,231 0.8039 -1.16%
2020-03-12 0 0.860 0.850 0.860 0.850 0.880 1,490,000 1,289,000 0.8651 0.827 0.817 0.827 0.817 0.846 1,549,730 0.8318 -3.37%
2020-03-11 0 0.890 0.870 0.890 0.880 0.910 1,920,000 1,701,200 0.8860 0.856 0.836 0.856 0.846 0.875 1,996,967 0.8519 -1.11%
2020-03-10 0 0.900 0.880 0.900 0.880 0.900 1,250,000 1,111,800 0.8894 0.865 0.846 0.865 0.846 0.865 1,300,109 0.8552 -2.17%
2020-03-09 0 0.920 0.900 0.920 0.890 0.940 1,370,000 1,228,600 0.8968 0.885 0.865 0.885 0.856 0.904 1,424,919 0.8622 -2.13%
2020-03-06 0 0.940 0.940 0.950 0.910 0.940 1,210,000 1,112,900 0.9198 0.904 0.904 0.913 0.875 0.904 1,258,505 0.8843 0.00%
2020-03-05 0 0.940 0.930 0.950 0.900 0.940 1,510,000 1,374,600 0.9103 0.904 0.894 0.913 0.865 0.904 1,570,531 0.8752 4.44%
2020-03-04 0 0.900 0.890 0.900 0.890 0.900 1,140,000 1,018,200 0.8932 0.865 0.856 0.865 0.856 0.865 1,185,699 0.8587 0.00%
2020-03-03 0 0.900 0.890 0.900 0.890 0.910 1,320,000 1,182,600 0.8959 0.865 0.856 0.865 0.856 0.875 1,372,915 0.8614 0.00%
2020-03-02 0 0.900 0.880 0.900 0.890 0.910 1,180,000 1,052,500 0.8919 0.865 0.846 0.865 0.856 0.875 1,227,303 0.8576 -1.10%
2020-02-28 0 0.910 0.900 0.910 0.890 0.910 1,200,000 1,072,500 0.8938 0.875 0.865 0.875 0.856 0.875 1,248,104 0.8593 1.11%
2020-02-27 0 0.900 0.880 0.900 0.880 0.900 1,280,000 1,134,000 0.8859 0.865 0.846 0.865 0.846 0.865 1,331,311 0.8518 1.12%
2020-02-26 0 0.890 0.880 0.890 0.850 0.890 1,320,000 1,144,500 0.8670 0.856 0.846 0.856 0.817 0.856 1,372,915 0.8336 1.14%
2020-02-25 0 0.880 0.880 0.890 0.880 0.920 1,260,000 1,125,700 0.8934 0.846 0.846 0.856 0.846 0.885 1,310,510 0.8590 -4.35%
2020-02-24 0 0.920 0.900 0.920 0.910 0.920 1,140,000 1,038,100 0.9106 0.885 0.865 0.885 0.875 0.885 1,185,699 0.8755 1.10%
2020-02-21 0 0.910 0.900 0.910 0.910 0.920 1,271,523 1,159,025 0.9115 0.875 0.865 0.875 0.875 0.885 1,322,495 0.8764 -1.09%
2020-02-20 0 0.920 0.900 0.920 0.910 0.920 1,280,000 1,165,500 0.9105 0.885 0.865 0.885 0.875 0.885 1,331,311 0.8755 -1.08%
2020-02-19 0 0.930 0.910 0.930 0.910 0.930 1,110,000 1,021,400 0.9202 0.894 0.875 0.894 0.875 0.894 1,154,497 0.8847 0.00%
2020-02-18 0 0.930 0.910 0.930 0.920 0.940 1,150,000 1,061,500 0.9230 0.894 0.875 0.894 0.885 0.904 1,196,100 0.8875 0.00%
2020-02-17 0 0.930 0.910 0.930 0.910 0.930 1,167,500 1,071,650 0.9179 0.894 0.875 0.894 0.875 0.894 1,214,302 0.8825 3.33%
2020-02-14 0 0.900 0.900 0.920 0.900 0.940 1,165,857 1,074,354 0.9215 0.865 0.865 0.885 0.865 0.904 1,212,593 0.8860 -4.26%
2020-02-13 0 0.940 0.930 0.950 0.930 0.960 1,070,000 1,005,800 0.9400 0.904 0.894 0.913 0.894 0.923 1,112,893 0.9038 -1.05%
2020-02-12 0 0.950 0.930 0.950 0.900 0.950 2,000,000 1,855,900 0.9280 0.913 0.894 0.913 0.865 0.913 2,080,174 0.8922 2.15%
2020-02-11 0 0.930 0.910 0.930 0.890 0.930 1,370,000 1,246,300 0.9097 0.894 0.875 0.894 0.856 0.894 1,424,919 0.8746 4.49%
2020-02-10 0 0.890 0.880 0.890 0.870 0.890 1,180,000 1,033,900 0.8762 0.856 0.846 0.856 0.836 0.856 1,227,303 0.8424 1.14%
2020-02-07 0 0.880 0.860 0.880 0.840 0.880 1,850,000 1,586,800 0.8577 0.846 0.827 0.846 0.808 0.846 1,924,161 0.8247 3.53%
2020-02-06 0 0.850 0.830 0.840 0.840 0.850 1,320,000 1,109,000 0.8402 0.817 0.798 0.808 0.808 0.817 1,372,915 0.8078 0.00%
2020-02-05 0 0.850 0.840 0.850 0.830 0.850 1,600,000 1,337,800 0.8361 0.817 0.808 0.817 0.798 0.817 1,664,139 0.8039 0.00%
2020-02-04 0 0.850 0.840 0.850 0.840 0.850 1,770,000 1,490,800 0.8423 0.817 0.808 0.817 0.808 0.817 1,840,954 0.8098 0.00%
2020-02-03 0 0.850 0.830 0.850 0.830 0.850 1,440,000 1,202,100 0.8348 0.817 0.798 0.817 0.798 0.817 1,497,725 0.8026 0.00%
2020-01-31 0 0.850 0.820 0.850 0.820 0.850 1,280,000 1,075,200 0.8400 0.817 0.788 0.817 0.788 0.817 1,331,311 0.8076 0.00%
2020-01-30 0 0.850 0.830 0.850 0.840 0.860 1,260,000 1,076,500 0.8544 0.817 0.798 0.817 0.808 0.827 1,310,510 0.8214 -2.30%
2020-01-29 0 0.870 0.860 0.870 0.840 0.870 2,170,000 1,846,000 0.8507 0.836 0.827 0.836 0.808 0.836 2,256,989 0.8179 0.00%
2020-01-24 0 0.870 0.860 0.870 0.870 0.890 620,000 543,600 0.8768 0.836 0.827 0.836 0.836 0.856 644,854 0.8430 -1.14%
2020-01-23 0 0.880 0.860 0.880 0.870 0.900 1,240,000 1,094,500 0.8827 0.846 0.827 0.846 0.836 0.865 1,289,708 0.8486 0.00%
2020-01-22 0 0.880 0.870 0.880 0.870 0.890 1,360,000 1,197,300 0.8804 0.846 0.836 0.846 0.836 0.856 1,414,518 0.8464 -1.12%
2020-01-21 0 0.890 0.870 0.890 0.880 0.900 1,240,000 1,105,700 0.8917 0.856 0.836 0.856 0.846 0.865 1,289,708 0.8573 -1.11%
2020-01-20 0 0.900 0.880 0.900 0.890 0.910 1,180,000 1,066,000 0.9034 0.865 0.846 0.865 0.856 0.875 1,227,303 0.8686 -2.17%
2020-01-17 0 0.920 0.910 0.920 0.880 0.920 1,830,000 1,644,100 0.8984 0.885 0.875 0.885 0.846 0.885 1,903,359 0.8638 1.10%
2020-01-16 0 0.910 0.900 0.920 0.900 0.930 1,585,000 1,450,400 0.9151 0.875 0.865 0.885 0.865 0.894 1,648,538 0.8798 -1.09%
2020-01-15 0 0.920 0.900 0.920 0.910 0.920 1,150,000 1,053,800 0.9163 0.885 0.865 0.885 0.875 0.885 1,196,100 0.8810 0.00%
2020-01-14 0 0.920 0.910 0.920 0.920 0.940 1,380,000 1,281,300 0.9285 0.885 0.875 0.885 0.885 0.904 1,435,320 0.8927 -2.13%
2020-01-13 0 0.940 0.920 0.940 0.920 0.940 1,575,000 1,464,550 0.9299 0.904 0.885 0.904 0.885 0.904 1,638,137 0.8940 2.17%
2020-01-10 0 0.920 0.910 0.920 0.920 0.930 1,130,000 1,039,700 0.9201 0.885 0.875 0.885 0.885 0.894 1,175,298 0.8846 0.00%
2020-01-09 0 0.920 0.910 0.920 0.900 0.920 1,110,000 1,014,200 0.9137 0.885 0.875 0.885 0.865 0.885 1,154,497 0.8785 0.00%
2020-01-08 0 0.920 0.900 0.920 0.910 0.920 1,150,000 1,055,700 0.9180 0.885 0.865 0.885 0.875 0.885 1,196,100 0.8826 -1.08%
2020-01-07 0 0.930 0.920 0.930 0.920 0.930 1,100,000 1,022,000 0.9291 0.894 0.885 0.894 0.885 0.894 1,144,096 0.8933 0.00%
2020-01-06 0 0.930 0.920 0.930 0.920 0.930 1,340,000 1,244,900 0.9290 0.894 0.885 0.894 0.885 0.894 1,393,717 0.8932 -1.06%
2020-01-03 0 0.940 0.920 0.940 0.930 0.940 1,100,000 1,026,000 0.9327 0.904 0.885 0.904 0.894 0.904 1,144,096 0.8968 0.00%
2020-01-02 0 0.940 0.930 0.940 0.930 0.940 1,220,000 1,143,300 0.9371 0.904 0.894 0.904 0.894 0.904 1,268,906 0.9010 -1.05%
2019-12-31 0 0.950 0.930 0.950 0.940 0.950 570,000 536,000 0.9404 0.913 0.894 0.913 0.904 0.913 592,850 0.9041 0.00%
2019-12-30 0 0.950 0.930 0.950 0.940 0.950 1,210,000 1,137,600 0.9402 0.913 0.894 0.913 0.904 0.913 1,258,505 0.9039 0.00%
2019-12-27 0 0.950 0.940 0.950 0.930 0.950 1,280,000 1,202,400 0.9394 0.913 0.904 0.913 0.894 0.913 1,331,311 0.9032 0.00%
2019-12-24 0 0.950 0.930 0.950 0.940 0.950 630,000 592,300 0.9402 0.913 0.894 0.913 0.904 0.913 655,255 0.9039 1.06%
2019-12-23 0 0.940 0.940 0.950 0.940 0.940 1,140,000 1,071,600 0.9400 0.904 0.904 0.913 0.904 0.904 1,185,699 0.9038 0.00%
2019-12-20 0 0.940 0.930 0.940 0.930 0.940 1,160,000 1,087,600 0.9376 0.904 0.894 0.904 0.894 0.904 1,206,501 0.9014 -1.05%
2019-12-19 0 0.950 0.930 0.950 0.940 0.950 1,120,000 1,052,900 0.9401 0.913 0.894 0.913 0.904 0.913 1,164,897 0.9039 0.00%
2019-12-18 0 0.950 0.940 0.950 0.930 0.950 1,119,993 1,053,193 0.9404 0.913 0.904 0.913 0.894 0.913 1,164,890 0.9041 0.00%
2019-12-17 0 0.950 0.930 0.950 0.930 0.950 1,318,000 1,237,720 0.9391 0.913 0.894 0.913 0.894 0.913 1,370,835 0.9029 1.06%
2019-12-16 0 0.940 0.920 0.940 0.930 0.960 1,120,220 1,059,098 0.9454 0.904 0.885 0.904 0.894 0.923 1,165,126 0.9090 -1.05%
2019-12-13 0 0.950 0.940 0.950 0.930 0.960 1,210,000 1,142,300 0.9440 0.913 0.904 0.913 0.894 0.923 1,258,505 0.9077 1.06%
2019-12-12 0 0.940 0.920 0.940 0.930 0.940 1,312,000 1,220,160 0.9300 0.904 0.885 0.904 0.894 0.904 1,364,594 0.8942 0.00%
2019-12-11 0 0.940 0.930 0.940 0.930 0.940 1,500,000 1,403,400 0.9356 0.904 0.894 0.904 0.894 0.904 1,560,131 0.8995 0.00%
2019-12-10 0 0.940 0.920 0.940 0.930 0.940 1,160,000 1,078,900 0.9301 0.904 0.885 0.904 0.894 0.904 1,206,501 0.8942 1.08%
2019-12-09 0 0.930 0.930 0.940 0.930 0.930 1,160,000 1,078,800 0.9300 0.894 0.894 0.904 0.894 0.894 1,206,501 0.8942 -1.06%
2019-12-06 0 0.940 0.920 0.930 0.930 0.950 1,082,500 1,013,250 0.9360 0.904 0.885 0.894 0.894 0.913 1,125,894 0.9000 0.00%
2019-12-05 0 0.940 0.920 0.940 0.930 0.940 1,100,000 1,023,100 0.9301 0.904 0.885 0.904 0.894 0.904 1,144,096 0.8942 1.08%
2019-12-04 0 0.930 0.920 0.940 0.920 0.940 1,080,000 1,004,300 0.9299 0.894 0.885 0.904 0.885 0.904 1,123,294 0.8941 -1.06%
2019-12-03 0 0.940 0.920 0.940 0.920 0.940 1,250,000 1,163,400 0.9307 0.904 0.885 0.904 0.885 0.904 1,300,109 0.8948 0.00%
2019-12-02 0 0.940 0.920 0.950 0.930 0.940 1,190,000 1,107,000 0.9303 0.904 0.885 0.913 0.894 0.904 1,237,704 0.8944 1.08%
2019-11-29 0 0.930 0.920 0.930 0.930 0.940 1,117,500 1,042,050 0.9325 0.894 0.885 0.894 0.894 0.904 1,162,297 0.8965 -1.06%
2019-11-28 0 0.940 0.930 0.950 0.930 0.940 1,135,000 1,065,150 0.9385 0.904 0.894 0.913 0.894 0.904 1,180,499 0.9023 0.00%
2019-11-27 0 0.940 0.930 0.950 0.940 0.950 1,130,000 1,062,500 0.9403 0.904 0.894 0.913 0.904 0.913 1,175,298 0.9040 0.00%
2019-11-26 0 0.940 0.930 0.950 0.940 0.950 1,190,000 1,119,400 0.9407 0.904 0.894 0.913 0.904 0.913 1,237,704 0.9044 0.00%
2019-11-25 0 0.940 0.930 0.950 0.940 0.970 1,372,960 1,313,023 0.9563 0.904 0.894 0.913 0.904 0.933 1,427,998 0.9195 -1.05%
2019-11-22 0 0.950 0.940 0.950 0.940 0.980 1,287,500 1,225,825 0.9521 0.913 0.904 0.913 0.904 0.942 1,339,112 0.9154 1.06%
2019-11-21 0 0.940 0.940 0.960 0.940 0.960 1,130,000 1,072,900 0.9495 0.904 0.904 0.923 0.904 0.923 1,175,298 0.9129 -1.05%
2019-11-20 0 0.950 0.940 0.950 0.940 0.960 1,120,000 1,065,700 0.9515 0.913 0.904 0.913 0.904 0.923 1,164,897 0.9148 -1.04%
2019-11-19 0 0.960 0.950 0.970 0.940 0.960 1,280,000 1,205,800 0.9420 0.923 0.913 0.933 0.904 0.923 1,331,311 0.9057 2.13%
2019-11-18 0 0.940 0.920 0.940 0.920 0.940 1,200,000 1,113,000 0.9275 0.904 0.885 0.904 0.885 0.904 1,248,104 0.8918 1.08%
2019-11-15 0 0.930 0.910 0.930 0.910 0.930 1,210,000 1,114,800 0.9213 0.894 0.875 0.894 0.875 0.894 1,258,505 0.8858 1.09%
2019-11-14 0 0.920 0.910 0.920 0.910 0.930 1,180,000 1,079,700 0.9150 0.885 0.875 0.885 0.875 0.894 1,227,303 0.8797 1.10%
2019-11-13 0 0.910 0.900 0.910 0.910 0.920 1,100,000 1,007,900 0.9163 0.875 0.865 0.875 0.875 0.885 1,144,096 0.8810 -2.15%
2019-11-12 0 0.930 0.900 0.930 0.900 0.930 1,340,000 1,211,600 0.9042 0.894 0.865 0.894 0.865 0.894 1,393,717 0.8693 2.20%
2019-11-11 0 0.910 0.900 0.920 0.910 0.930 1,150,000 1,056,400 0.9186 0.875 0.865 0.885 0.875 0.894 1,196,100 0.8832 -1.09%
2019-11-08 0 0.920 0.900 0.920 0.900 0.930 1,150,000 1,048,500 0.9117 0.885 0.865 0.885 0.865 0.894 1,196,100 0.8766 0.00%
2019-11-07 0 0.920 0.910 0.930 0.910 0.950 1,270,000 1,179,500 0.9287 0.885 0.875 0.894 0.875 0.913 1,320,911 0.8929 -4.17%
2019-11-06 0 0.960 0.950 0.960 0.960 0.970 1,100,007 1,060,307 0.9639 0.923 0.913 0.923 0.923 0.933 1,144,103 0.9268 -1.03%
2019-11-05 0 0.970 0.960 0.990 0.970 0.990 1,103,760 1,078,534 0.9771 0.933 0.923 0.952 0.933 0.952 1,148,006 0.9395 -2.02%
2019-11-04 0 0.990 0.960 0.990 0.950 1.000 1,670,000 1,616,100 0.9677 0.952 0.923 0.952 0.913 0.961 1,736,945 0.9304 2.06%
2019-11-01 0 0.970 0.940 0.970 0.940 0.970 1,190,000 1,134,500 0.9534 0.933 0.904 0.933 0.904 0.933 1,237,704 0.9166 2.11%
2019-10-31 0 0.950 0.940 0.960 0.940 0.960 1,115,000 1,060,800 0.9514 0.913 0.904 0.923 0.904 0.923 1,159,697 0.9147 -1.04%
2019-10-30 0 0.960 0.940 0.960 0.950 0.970 1,210,000 1,165,200 0.9630 0.923 0.904 0.923 0.913 0.933 1,258,505 0.9259 -1.03%
2019-10-29 0 0.970 0.960 0.970 0.960 0.980 1,386,500 1,344,780 0.9699 0.933 0.923 0.933 0.923 0.942 1,442,081 0.9325 -1.02%
2019-10-28 0 0.980 0.960 0.980 0.960 0.980 1,184,253 1,151,397 0.9723 0.942 0.923 0.942 0.923 0.942 1,231,726 0.9348 1.03%
2019-10-25 0 0.970 0.950 0.970 0.940 0.970 1,380,000 1,319,600 0.9562 0.933 0.913 0.933 0.904 0.933 1,435,320 0.9194 2.11%
2019-10-24 0 0.950 0.940 0.950 0.920 0.950 1,530,000 1,435,300 0.9381 0.913 0.904 0.913 0.885 0.913 1,591,333 0.9019 1.06%
2019-10-23 0 0.940 0.930 0.940 0.910 0.940 1,510,000 1,406,500 0.9315 0.904 0.894 0.904 0.875 0.904 1,570,531 0.8956 1.08%
2019-10-22 0 0.930 0.920 0.930 0.900 0.940 1,660,000 1,526,000 0.9193 0.894 0.885 0.894 0.865 0.904 1,726,544 0.8838 3.33%
2019-10-21 0 0.900 0.890 0.910 0.880 0.910 1,290,000 1,154,500 0.8950 0.865 0.856 0.875 0.846 0.875 1,341,712 0.8605 1.12%
2019-10-18 0 0.890 0.880 0.900 0.890 0.900 1,220,000 1,086,000 0.8902 0.856 0.846 0.865 0.856 0.865 1,268,906 0.8559 -1.11%
2019-10-17 0 0.900 0.890 0.910 0.880 0.900 1,220,000 1,082,400 0.8872 0.865 0.856 0.875 0.846 0.865 1,268,906 0.8530 1.12%
2019-10-16 0 0.890 0.880 0.890 0.870 0.900 2,090,630 1,834,729 0.8776 0.856 0.846 0.856 0.836 0.865 2,174,437 0.8438 1.14%
2019-10-15 0 0.880 0.870 0.880 0.870 0.880 1,180,000 1,026,800 0.8702 0.846 0.836 0.846 0.836 0.846 1,227,303 0.8366 1.15%
2019-10-14 0 0.870 0.860 0.880 0.860 0.870 1,310,000 1,139,600 0.8699 0.836 0.827 0.846 0.827 0.836 1,362,514 0.8364 0.00%
2019-10-11 0 0.870 0.860 0.870 0.860 0.880 1,260,000 1,095,300 0.8693 0.836 0.827 0.836 0.827 0.846 1,310,510 0.8358 0.00%
2019-10-10 0 0.870 0.860 0.880 0.860 0.870 1,370,000 1,191,600 0.8698 0.836 0.827 0.846 0.827 0.836 1,424,919 0.8363 0.00%
2019-10-09 0 0.870 0.860 0.880 0.860 0.880 1,280,000 1,113,200 0.8697 0.836 0.827 0.846 0.827 0.846 1,331,311 0.8362 0.00%
2019-10-08 0 0.870 0.860 0.870 0.870 0.880 1,440,000 1,255,700 0.8720 0.836 0.827 0.836 0.836 0.846 1,497,725 0.8384 -1.14%
2019-10-04 0 0.880 0.870 0.890 0.870 0.880 1,438,800 1,265,592 0.8796 0.846 0.836 0.856 0.836 0.846 1,496,477 0.8457 0.00%
2019-10-03 0 0.880 0.870 0.890 0.860 0.890 1,560,000 1,367,700 0.8767 0.846 0.836 0.856 0.827 0.856 1,622,536 0.8429 1.15%
2019-10-02 0 0.870 0.860 0.870 0.860 0.870 1,150,000 1,000,000 0.8696 0.836 0.827 0.836 0.827 0.836 1,196,100 0.8361 -1.14%
2019-09-30 0 0.880 0.860 0.880 0.860 0.880 1,480,000 1,280,300 0.8651 0.846 0.827 0.846 0.827 0.846 1,539,329 0.8317 1.15%
2019-09-27 0 0.870 0.850 0.870 0.850 0.880 1,590,000 1,378,200 0.8668 0.836 0.817 0.836 0.817 0.846 1,653,738 0.8334 0.00%
2019-09-26 0 0.870 0.850 0.880 0.850 0.940 2,960,000 2,616,800 0.8841 0.836 0.817 0.846 0.817 0.904 3,078,658 0.8500 -2.25%
2019-09-25 0 0.890 0.870 0.890 0.860 0.890 2,850,000 2,475,100 0.8685 0.856 0.836 0.856 0.827 0.856 2,964,248 0.8350 4.71%
2019-09-24 0 0.850 0.850 0.860 0.830 0.860 880,000 748,000 0.8500 0.817 0.817 0.827 0.798 0.827 915,277 0.8172 6.25%
2019-09-23 0 0.800 0.780 0.830 0.800 0.840 630,000 527,700 0.8376 0.769 0.750 0.798 0.769 0.808 655,255 0.8053 -5.88%
2019-09-20 0 0.850 0.830 0.850 0.840 0.850 1,280,000 1,077,200 0.8416 0.817 0.798 0.817 0.808 0.817 1,331,311 0.8091 0.00%
2019-09-19 0 0.850 0.830 0.850 0.840 0.850 1,218,000 1,024,700 0.8413 0.817 0.798 0.817 0.808 0.817 1,266,826 0.8089 2.41%
2019-09-18 0 0.830 0.830 0.860 0.830 0.850 1,100,000 925,600 0.8415 0.798 0.798 0.827 0.798 0.817 1,144,096 0.8090 -2.35%
2019-09-17 0 0.850 0.830 0.850 0.840 0.860 1,401,000 1,190,510 0.8498 0.817 0.798 0.817 0.808 0.827 1,457,162 0.8170 0.00%
2019-09-16 0 0.850 0.840 0.850 0.850 0.860 1,050,000 892,600 0.8501 0.817 0.808 0.817 0.817 0.827 1,092,091 0.8173 0.00%
2019-09-13 0 0.850 0.840 0.850 0.850 0.860 1,250,000 1,062,600 0.8501 0.817 0.808 0.817 0.817 0.827 1,300,109 0.8173 -1.16%
2019-09-12 0 0.860 0.840 0.860 0.840 0.860 1,215,000 1,032,850 0.8501 0.827 0.808 0.827 0.808 0.827 1,263,706 0.8173 0.00%
2019-09-11 0 0.860 0.840 0.860 0.850 0.860 1,100,000 937,000 0.8518 0.827 0.808 0.827 0.817 0.827 1,144,096 0.8190 1.18%
2019-09-10 0 0.850 0.840 0.850 0.840 0.860 1,380,106 1,179,485 0.8546 0.817 0.808 0.817 0.808 0.827 1,435,430 0.8217 -2.30%
2019-09-09 0 0.870 0.850 0.870 0.850 0.870 1,480,592 1,273,185 0.8599 0.836 0.817 0.836 0.817 0.836 1,539,945 0.8268 0.00%
2019-09-06 0 0.870 0.850 0.870 0.860 0.870 1,440,000 1,238,500 0.8601 0.836 0.817 0.836 0.827 0.836 1,497,725 0.8269 0.00%
2019-09-05 0 0.870 0.850 0.870 0.850 0.870 1,410,000 1,212,900 0.8602 0.836 0.817 0.836 0.817 0.836 1,466,523 0.8271 0.00%
2019-09-04 0 0.870 0.850 0.870 0.850 0.870 1,190,000 1,024,800 0.8612 0.836 0.817 0.836 0.817 0.836 1,237,704 0.8280 1.16%
2019-09-03 0 0.860 0.850 0.860 0.860 0.870 1,290,000 1,109,600 0.8602 0.827 0.817 0.827 0.827 0.836 1,341,712 0.8270 -1.15%
2019-09-02 0 0.870 0.850 0.870 0.860 0.880 1,430,000 1,234,900 0.8636 0.836 0.817 0.836 0.827 0.846 1,487,324 0.8303 0.00%
2019-08-30 0 0.870 0.860 0.880 0.860 0.880 1,482,000 1,288,560 0.8695 0.836 0.827 0.846 0.827 0.846 1,541,409 0.8360 -1.14%
2019-08-29 0 0.880 0.860 0.880 0.870 0.880 1,170,000 1,018,200 0.8703 0.846 0.827 0.846 0.836 0.846 1,216,902 0.8367 1.15%
2019-08-28 0 0.870 0.860 0.870 0.870 0.880 1,350,000 1,174,600 0.8701 0.836 0.827 0.836 0.836 0.846 1,404,117 0.8365 -1.14%
2019-08-27 0 0.880 0.860 0.880 0.870 0.880 1,052,500 916,125 0.8704 0.846 0.827 0.846 0.836 0.846 1,094,692 0.8369 1.15%
2019-08-26 0 0.870 0.850 0.870 0.850 0.870 2,050,000 1,773,400 0.8651 0.836 0.817 0.836 0.817 0.836 2,132,178 0.8317 -1.14%
2019-08-23 0 0.880 0.860 0.880 0.860 0.880 1,521,700 1,325,978 0.8714 0.846 0.827 0.846 0.827 0.846 1,582,700 0.8378 1.15%
2019-08-22 0 0.870 0.850 0.870 0.860 0.870 1,520,000 1,310,300 0.8620 0.836 0.817 0.836 0.827 0.836 1,580,932 0.8288 -1.14%
2019-08-21 0 0.880 0.860 0.880 0.850 0.880 1,240,000 1,077,900 0.8693 0.846 0.827 0.846 0.817 0.846 1,289,708 0.8358 1.15%
2019-08-20 0 0.870 0.860 0.870 0.860 0.880 1,446,700 1,258,294 0.8698 0.836 0.827 0.836 0.827 0.846 1,504,694 0.8362 -2.25%
2019-08-19 0 0.890 0.870 0.890 0.870 0.890 1,511,803 1,325,614 0.8768 0.856 0.836 0.856 0.836 0.856 1,572,407 0.8430 0.00%
2019-08-16 0 0.890 0.870 0.890 0.870 0.890 1,690,000 1,492,500 0.8831 0.856 0.836 0.856 0.836 0.856 1,757,747 0.8491 -1.11%
2019-08-15 0 0.900 0.880 0.900 0.890 0.900 1,090,000 970,300 0.8902 0.865 0.846 0.865 0.856 0.865 1,133,695 0.8559 0.00%
2019-08-14 0 0.900 0.880 0.900 0.890 0.900 1,190,000 1,059,400 0.8903 0.865 0.846 0.865 0.856 0.865 1,237,704 0.8559 0.00%
2019-08-13 0 0.900 0.880 0.900 0.890 0.900 1,140,000 1,014,800 0.8902 0.865 0.846 0.865 0.856 0.865 1,185,699 0.8559 1.12%
2019-08-12 0 0.890 0.880 0.900 0.880 0.900 1,220,000 1,086,700 0.8907 0.856 0.846 0.865 0.846 0.865 1,268,906 0.8564 -1.11%
2019-08-09 0 0.900 0.880 0.900 0.890 0.900 1,450,000 1,294,700 0.8929 0.865 0.846 0.865 0.856 0.865 1,508,126 0.8585 -1.10%
2019-08-08 0 0.910 0.890 0.910 0.890 0.910 1,440,000 1,292,500 0.8976 0.875 0.856 0.875 0.856 0.875 1,497,725 0.8630 1.11%
2019-08-07 0 0.900 0.880 0.900 0.890 0.900 1,210,000 1,079,400 0.8921 0.865 0.846 0.865 0.856 0.865 1,258,505 0.8577 -1.10%
2019-08-06 0 0.910 0.880 0.910 0.870 0.910 1,480,000 1,312,700 0.8870 0.875 0.846 0.875 0.836 0.875 1,539,329 0.8528 2.25%
2019-08-05 0 0.890 0.870 0.890 0.870 0.910 1,545,000 1,377,500 0.8916 0.856 0.836 0.856 0.836 0.875 1,606,934 0.8572 -3.26%
2019-08-02 0 0.920 0.900 0.920 0.900 0.920 1,160,000 1,056,800 0.9110 0.885 0.865 0.885 0.865 0.885 1,206,501 0.8759 -1.08%
2019-08-01 0 0.930 0.910 0.930 0.900 0.930 1,000,000 920,500 0.9205 0.894 0.875 0.894 0.865 0.894 1,040,087 0.8850 1.09%
2019-07-31 0 0.920 0.900 0.920 0.900 1.020 2,230,000 2,086,600 0.9357 0.885 0.865 0.885 0.865 0.981 2,319,394 0.8996 1.10%
2019-07-30 0 0.910 0.890 0.910 0.900 0.910 1,110,000 999,300 0.9003 0.875 0.856 0.875 0.865 0.875 1,154,497 0.8656 0.00%
2019-07-29 0 0.910 0.900 0.910 0.900 0.910 1,130,000 1,018,500 0.9013 0.875 0.865 0.875 0.865 0.875 1,175,298 0.8666 0.00%
2019-07-26 0 0.910 0.900 0.910 0.900 0.920 1,050,000 952,300 0.9070 0.875 0.865 0.875 0.865 0.885 1,092,091 0.8720 0.00%
2019-07-25 0 0.910 0.900 0.920 0.890 1.000 2,904,000 2,656,540 0.9148 0.875 0.865 0.885 0.856 0.961 3,020,413 0.8795 1.11%
2019-07-24 0 0.900 0.880 0.900 0.890 0.900 1,040,000 926,100 0.8905 0.865 0.846 0.865 0.856 0.865 1,081,691 0.8562 0.00%
2019-07-23 0 0.900 0.880 0.900 0.890 0.900 1,390,000 1,237,700 0.8904 0.865 0.846 0.865 0.856 0.865 1,445,721 0.8561 1.12%
2019-07-22 0 0.890 0.880 0.900 0.890 0.900 1,220,000 1,086,000 0.8902 0.856 0.846 0.865 0.856 0.865 1,268,906 0.8559 -1.11%
2019-07-19 0 0.900 0.880 0.900 0.880 0.900 1,289,000 1,148,650 0.8911 0.865 0.846 0.865 0.846 0.865 1,340,672 0.8568 0.00%
2019-07-18 0 0.900 0.880 0.900 0.890 0.900 2,120,000 1,888,000 0.8906 0.865 0.846 0.865 0.856 0.865 2,204,984 0.8562 -1.10%
2019-07-17 0 0.910 0.890 0.910 0.890 0.910 1,980,000 1,782,400 0.9002 0.875 0.856 0.875 0.856 0.875 2,059,372 0.8655 0.00%
2019-07-16 0 0.910 0.900 0.910 0.900 0.910 1,977,500 1,791,250 0.9058 0.875 0.865 0.875 0.865 0.875 2,056,772 0.8709 0.00%
2019-07-15 0 0.910 0.900 0.910 0.890 0.920 2,236,000 2,021,460 0.9041 0.875 0.865 0.875 0.856 0.885 2,325,635 0.8692 -2.15%
2019-07-12 0 0.930 0.920 0.930 0.920 0.930 1,460,000 1,343,500 0.9202 0.894 0.885 0.894 0.885 0.894 1,518,527 0.8847 0.00%
2019-07-11 0 0.930 0.920 0.930 0.920 0.930 1,500,000 1,380,500 0.9203 0.894 0.885 0.894 0.885 0.894 1,560,131 0.8849 0.00%
2019-07-10 0 0.930 0.910 0.930 0.920 0.930 1,400,000 1,288,300 0.9202 0.894 0.875 0.894 0.885 0.894 1,456,122 0.8847 0.00%
2019-07-09 0 0.930 0.920 0.930 0.920 0.930 1,100,000 1,013,300 0.9212 0.894 0.885 0.894 0.885 0.894 1,144,096 0.8857 0.00%
2019-07-08 0 0.930 0.920 0.930 0.920 0.930 1,040,211 961,585 0.9244 0.894 0.885 0.894 0.885 0.894 1,081,910 0.8888 -1.06%
2019-07-05 0 0.940 0.930 0.940 0.930 0.940 1,230,000 1,144,100 0.9302 0.904 0.894 0.904 0.894 0.904 1,279,307 0.8943 0.00%
2019-07-04 0 0.940 0.930 0.940 0.920 0.940 1,220,000 1,132,800 0.9285 0.904 0.894 0.904 0.885 0.904 1,268,906 0.8927 1.08%
2019-07-03 0 0.930 0.920 0.930 0.910 0.930 993,200 915,216 0.9215 0.894 0.885 0.894 0.875 0.894 1,033,014 0.8860 0.00%
2019-07-02 0 0.930 0.910 0.930 0.910 0.930 1,190,000 1,096,700 0.9216 0.894 0.875 0.894 0.875 0.894 1,237,704 0.8861 0.00%
2019-06-28 0 0.930 0.920 0.930 0.920 0.940 717,201 665,808 0.9283 0.894 0.885 0.894 0.885 0.904 745,951 0.8926 -1.06%
2019-06-27 0 0.940 0.920 0.940 0.930 0.940 1,060,000 987,500 0.9316 0.904 0.885 0.904 0.894 0.904 1,102,492 0.8957 0.00%
2019-06-26 0 0.940 0.920 0.940 0.920 0.940 1,290,000 1,197,800 0.9285 0.904 0.885 0.904 0.885 0.904 1,341,712 0.8927 1.08%
2019-06-25 0 0.930 0.910 0.930 0.910 0.940 1,470,000 1,361,000 0.9259 0.894 0.875 0.894 0.875 0.904 1,528,928 0.8902 -2.11%
2019-06-24 0 0.950 0.920 0.950 0.920 0.950 2,131,400 1,996,560 0.9367 0.913 0.885 0.913 0.885 0.913 2,216,841 0.9006 0.00%
2019-06-21 0 0.950 0.940 0.950 0.940 0.950 1,050,000 987,400 0.9404 0.913 0.904 0.913 0.904 0.913 1,092,091 0.9041 0.00%
2019-06-20 0 0.950 0.920 0.950 0.930 0.950 1,130,000 1,051,800 0.9308 0.913 0.885 0.913 0.894 0.913 1,175,298 0.8949 2.15%
2019-06-19 0 0.930 0.910 0.930 0.900 0.930 1,750,000 1,608,000 0.9189 0.894 0.875 0.894 0.865 0.894 1,820,152 0.8834 1.09%
2019-06-18 0 0.920 0.900 0.920 0.860 0.920 2,790,000 2,501,500 0.8966 0.885 0.865 0.885 0.827 0.885 2,901,843 0.8620 1.32%
2019-06-17 0 0.920 0.900 0.920 0.880 0.930 3,210,000 2,912,900 0.9074 0.873 0.854 0.873 0.835 0.882 3,382,803 0.8611 0.00%
2019-06-14 0 0.920 0.900 0.910 0.900 0.960 3,467,500 3,196,100 0.9217 0.873 0.854 0.864 0.854 0.911 3,654,165 0.8746 -5.15%
2019-06-13 0 0.970 0.960 0.970 0.950 0.980 2,290,000 2,208,100 0.9642 0.920 0.911 0.920 0.901 0.930 2,413,277 0.9150 -1.02%
2019-06-12 0 0.980 0.980 0.990 0.980 0.990 1,400,000 1,372,600 0.9804 0.930 0.930 0.939 0.930 0.939 1,475,366 0.9303 -1.01%
2019-06-11 0 0.990 0.980 0.990 0.980 0.990 1,400,000 1,372,900 0.9806 0.939 0.930 0.939 0.930 0.939 1,475,366 0.9305 0.00%
2019-06-10 0 0.990 0.980 0.990 0.980 1.000 1,630,000 1,605,900 0.9852 0.939 0.930 0.939 0.930 0.949 1,717,747 0.9349 0.00%
2019-06-06 0 0.990 0.990 1.000 0.990 1.000 1,261,000 1,248,960 0.9905 0.939 0.939 0.949 0.939 0.949 1,328,883 0.9399 -1.00%
2019-06-05 0 1.000 0.990 1.000 0.990 1.000 1,570,000 1,556,400 0.9913 0.949 0.939 0.949 0.939 0.949 1,654,517 0.9407 0.00%
2019-06-04 0 1.000 0.990 1.000 0.990 1.000 1,560,000 1,545,000 0.9904 0.949 0.939 0.949 0.939 0.949 1,643,979 0.9398 0.00%
2019-06-03 0 1.000 0.990 1.000 0.990 1.000 1,790,000 1,774,400 0.9913 0.949 0.939 0.949 0.939 0.949 1,886,360 0.9406 0.00%
2019-05-31 0 1.000 0.990 1.000 0.990 1.000 1,800,000 1,785,300 0.9918 0.949 0.939 0.949 0.939 0.949 1,896,899 0.9412 0.00%
2019-05-30 0 1.000 0.990 1.000 0.990 1.000 1,680,000 1,666,000 0.9917 0.949 0.939 0.949 0.939 0.949 1,770,439 0.9410 0.00%
2019-05-29 0 1.000 0.990 1.000 0.990 1.000 2,053,750 2,036,062 0.9914 0.949 0.939 0.949 0.939 0.949 2,164,309 0.9407 1.01%
2019-05-28 0 0.990 0.990 1.000 0.980 1.000 2,020,000 1,999,600 0.9899 0.939 0.939 0.949 0.930 0.949 2,128,742 0.9393 -1.00%
2019-05-27 0 1.000 0.990 1.000 0.990 1.000 1,990,000 1,970,300 0.9901 0.949 0.939 0.949 0.939 0.949 2,097,127 0.9395 0.00%
2019-05-24 0 1.000 0.990 1.000 0.990 1.000 1,820,000 1,810,000 0.9945 0.949 0.939 0.949 0.939 0.949 1,917,975 0.9437 0.00%
2019-05-23 0 1.000 0.990 1.000 0.980 1.000 1,709,500 1,692,025 0.9898 0.949 0.939 0.949 0.930 0.949 1,801,527 0.9392 0.00%
2019-05-22 0 1.000 0.980 1.000 0.980 1.000 2,035,000 2,017,750 0.9915 0.949 0.930 0.949 0.930 0.949 2,144,549 0.9409 0.00%
2019-05-21 0 1.000 0.980 1.000 0.990 1.010 1,770,000 1,755,200 0.9916 0.949 0.930 0.949 0.939 0.958 1,865,284 0.9410 0.00%
2019-05-20 0 1.000 0.990 1.000 0.980 1.000 1,750,000 1,733,400 0.9905 0.949 0.939 0.949 0.930 0.949 1,844,207 0.9399 1.01%
2019-05-17 0 0.990 0.980 0.990 0.980 0.990 1,390,000 1,362,600 0.9803 0.939 0.930 0.939 0.930 0.939 1,464,827 0.9302 0.00%
2019-05-16 0 0.990 0.980 0.990 0.980 0.990 1,210,000 1,186,300 0.9804 0.939 0.930 0.939 0.930 0.939 1,275,138 0.9303 0.00%
2019-05-15 0 0.990 0.970 0.990 0.980 0.990 1,280,000 1,256,400 0.9816 0.939 0.920 0.939 0.930 0.939 1,348,906 0.9314 0.00%
2019-05-14 0 0.990 0.970 0.990 0.980 0.990 2,260,000 2,226,800 0.9853 0.939 0.920 0.939 0.930 0.939 2,381,662 0.9350 0.00%
2019-05-10 0 0.990 0.980 0.990 0.990 1.000 1,860,000 1,841,500 0.9901 0.939 0.930 0.939 0.939 0.949 1,960,129 0.9395 -1.00%
2019-05-09 0 1.000 0.980 1.000 0.990 1.000 1,485,000 1,470,300 0.9901 0.949 0.930 0.949 0.939 0.949 1,564,942 0.9395 0.00%
2019-05-08 0 1.000 0.990 1.000 0.990 1.000 1,380,000 1,366,400 0.9901 0.949 0.939 0.949 0.939 0.949 1,454,289 0.9396 1.01%
2019-05-07 0 0.990 0.990 1.000 0.980 1.000 1,520,000 1,504,800 0.9900 0.939 0.939 0.949 0.930 0.949 1,601,826 0.9394 0.00%
2019-05-06 0 0.990 0.980 1.000 0.980 1.000 1,350,000 1,336,300 0.9899 0.939 0.930 0.949 0.930 0.949 1,422,674 0.9393 -1.00%
2019-05-03 0 1.000 0.990 1.000 0.990 1.000 1,800,000 1,782,400 0.9902 0.949 0.939 0.949 0.939 0.949 1,896,899 0.9396 -0.99%
2019-05-02 0 1.010 1.000 1.010 1.000 1.010 1,621,020 1,622,479 1.0009 0.958 0.949 0.958 0.949 0.958 1,708,284 0.9498 0.00%
2019-04-30 0 1.010 0.990 1.010 1.000 1.010 1,767,500 1,769,700 1.0012 0.958 0.939 0.958 0.949 0.958 1,862,649 0.9501 0.00%
2019-04-29 0 1.010 0.990 1.010 0.990 1.020 2,290,000 2,293,300 1.0014 0.958 0.939 0.958 0.939 0.968 2,413,277 0.9503 1.00%
2019-04-26 0 1.000 0.990 1.000 0.990 1.000 1,690,100 1,675,706 0.9915 0.949 0.939 0.949 0.939 0.949 1,781,083 0.9408 0.00%
2019-04-25 0 1.000 0.990 1.000 0.990 1.000 1,440,000 1,427,900 0.9916 0.949 0.939 0.949 0.939 0.949 1,517,519 0.9409 0.00%
2019-04-24 0 1.000 0.980 1.000 0.990 1.000 1,480,000 1,465,300 0.9901 0.949 0.930 0.949 0.939 0.949 1,559,672 0.9395 1.01%
2019-04-23 0 0.990 0.990 1.000 0.990 1.000 1,390,160 1,376,353 0.9901 0.939 0.939 0.949 0.939 0.949 1,464,996 0.9395 -1.00%
2019-04-18 0 1.000 0.990 1.000 0.990 1.000 2,620,000 2,594,100 0.9901 0.949 0.939 0.949 0.939 0.949 2,761,042 0.9395 0.00%
2019-04-17 0 1.000 0.990 1.000 0.990 1.000 1,930,000 1,911,100 0.9902 0.949 0.939 0.949 0.939 0.949 2,033,897 0.9396 0.00%
2019-04-16 0 1.000 0.990 1.000 0.990 1.000 1,590,000 1,574,600 0.9903 0.949 0.939 0.949 0.939 0.949 1,675,594 0.9397 0.00%
2019-04-15 0 1.000 0.990 1.000 0.990 1.000 2,100,000 2,079,500 0.9902 0.949 0.939 0.949 0.939 0.949 2,213,049 0.9397 0.00%
2019-04-12 0 1.000 0.990 1.000 0.990 1.000 1,760,000 1,742,800 0.9902 0.949 0.939 0.949 0.939 0.949 1,854,745 0.9396 1.01%
2019-04-11 0 0.990 0.980 0.990 0.980 0.990 1,875,000 1,844,300 0.9836 0.939 0.930 0.939 0.930 0.939 1,975,936 0.9334 -1.00%
2019-04-10 0 1.000 0.990 1.000 0.990 1.000 1,780,000 1,763,200 0.9906 0.949 0.939 0.949 0.939 0.949 1,875,822 0.9400 0.00%
2019-04-09 0 1.000 0.990 1.000 0.990 1.000 1,530,000 1,515,100 0.9903 0.949 0.939 0.949 0.939 0.949 1,612,364 0.9397 0.00%
2019-04-08 0 1.000 0.990 1.000 0.990 1.000 1,612,500 1,597,000 0.9904 0.949 0.939 0.949 0.939 0.949 1,699,305 0.9398 0.00%
2019-04-04 0 1.000 0.990 1.000 0.980 1.000 1,580,000 1,564,600 0.9903 0.949 0.939 0.949 0.930 0.949 1,665,056 0.9397 0.00%
2019-04-03 0 1.000 0.990 1.000 0.990 1.000 1,080,000 1,069,700 0.9905 0.949 0.939 0.949 0.939 0.949 1,138,139 0.9399 0.00%
2019-04-02 0 1.000 0.990 1.000 0.990 1.000 2,297,500 2,275,000 0.9902 0.949 0.939 0.949 0.939 0.949 2,421,181 0.9396 0.00%
2019-04-01 0 1.000 0.990 1.000 0.990 1.000 1,828,115 1,810,390 0.9903 0.949 0.939 0.949 0.939 0.949 1,926,527 0.9397 0.00%
2019-03-29 0 1.000 0.990 1.000 0.990 1.000 2,060,000 2,040,800 0.9907 0.949 0.939 0.949 0.939 0.949 2,170,895 0.9401 0.00%
2019-03-28 0 1.000 0.990 1.000 0.990 1.000 1,960,000 1,943,700 0.9917 0.949 0.939 0.949 0.939 0.949 2,065,512 0.9410 0.00%
2019-03-27 0 1.000 0.990 1.000 0.990 1.000 1,480,000 1,466,600 0.9909 0.949 0.939 0.949 0.939 0.949 1,559,672 0.9403 0.00%
2019-03-26 0 1.000 0.990 1.000 0.990 1.010 1,660,000 1,648,800 0.9933 0.949 0.939 0.949 0.939 0.958 1,749,362 0.9425 -0.99%
2019-03-25 0 1.010 0.990 1.010 1.000 1.010 1,560,000 1,561,400 1.0009 0.958 0.939 0.958 0.949 0.958 1,643,979 0.9498 0.00%
2019-03-22 0 1.010 1.000 1.010 1.000 1.020 1,300,000 1,309,200 1.0071 0.958 0.949 0.958 0.949 0.968 1,369,982 0.9556 -0.98%
2019-03-21 0 1.020 1.000 1.020 1.000 1.020 1,620,000 1,637,400 1.0107 0.968 0.949 0.968 0.949 0.968 1,707,209 0.9591 0.99%
2019-03-20 0 1.010 1.000 1.010 0.990 1.020 1,940,000 1,954,400 1.0074 0.958 0.949 0.958 0.939 0.968 2,044,435 0.9560 -1.94%
2019-03-19 0 1.030 1.010 1.030 1.010 1.030 1,551,760 1,582,924 1.0201 0.977 0.958 0.977 0.958 0.977 1,635,295 0.9680 0.00%
2019-03-18 0 1.030 1.010 1.030 1.010 1.030 1,540,000 1,571,000 1.0201 0.977 0.958 0.977 0.958 0.977 1,622,902 0.9680 0.98%
2019-03-15 0 1.020 1.010 1.020 1.010 1.030 1,490,000 1,520,100 1.0202 0.968 0.958 0.968 0.958 0.977 1,570,211 0.9681 0.00%
2019-03-14 0 1.020 1.020 1.030 1.010 1.030 1,450,000 1,479,000 1.0200 0.968 0.968 0.977 0.958 0.977 1,528,057 0.9679 0.00%
2019-03-13 0 1.020 1.020 1.030 1.010 1.030 1,460,000 1,490,700 1.0210 0.968 0.968 0.977 0.958 0.977 1,538,596 0.9689 -0.97%
2019-03-12 0 1.030 1.010 1.030 1.010 1.030 1,508,500 1,540,515 1.0212 0.977 0.958 0.977 0.958 0.977 1,589,707 0.9691 0.98%
2019-03-11 0 1.020 1.010 1.030 1.010 1.020 1,385,011 1,411,110 1.0188 0.968 0.958 0.977 0.958 0.968 1,459,570 0.9668 0.99%
2019-03-08 0 1.010 1.010 1.030 1.000 1.020 1,583,200 1,603,904 1.0131 0.958 0.958 0.977 0.949 0.968 1,668,428 0.9613 -0.98%
2019-03-07 0 1.020 1.020 1.030 1.020 1.040 1,850,000 1,903,800 1.0291 0.968 0.968 0.977 0.968 0.987 1,949,590 0.9765 -2.86%
2019-03-06 0 1.050 1.030 1.050 1.020 1.050 1,821,000 1,887,400 1.0365 0.996 0.977 0.996 0.968 0.996 1,919,029 0.9835 1.94%
2019-03-05 0 1.030 1.020 1.050 1.020 1.050 2,680,000 2,764,700 1.0316 0.977 0.968 0.996 0.968 0.996 2,824,272 0.9789 1.98%
2019-03-04 0 1.010 1.010 1.030 1.010 1.030 1,570,000 1,601,400 1.0200 0.958 0.958 0.977 0.958 0.977 1,654,517 0.9679 -1.94%
2019-03-01 0 1.030 1.010 1.090 1.010 1.030 1,870,000 1,908,900 1.0208 0.977 0.958 1.034 0.958 0.977 1,970,667 0.9687 0.00%
2019-02-28 0 1.030 1.020 1.030 1.010 1.030 1,780,000 1,819,100 1.0220 0.977 0.968 0.977 0.958 0.977 1,875,822 0.9698 0.00%
2019-02-27 0 1.030 1.010 1.040 1.020 1.030 1,390,000 1,424,500 1.0248 0.977 0.958 0.987 0.968 0.977 1,464,827 0.9725 0.98%
2019-02-26 0 1.020 1.010 1.030 1.020 1.020 1,380,000 1,407,600 1.0200 0.968 0.958 0.977 0.968 0.968 1,454,289 0.9679 -0.97%
2019-02-25 0 1.030 1.010 1.030 1.020 1.030 1,060,000 1,083,400 1.0221 0.977 0.958 0.977 0.968 0.977 1,117,063 0.9699 0.00%
2019-02-22 0 1.030 1.010 1.030 1.020 1.030 1,540,000 1,574,100 1.0221 0.977 0.958 0.977 0.968 0.977 1,622,902 0.9699 0.00%
2019-02-21 0 1.030 1.020 1.040 1.030 1.040 1,520,000 1,566,200 1.0304 0.977 0.968 0.987 0.977 0.987 1,601,826 0.9778 -0.96%
2019-02-20 0 1.040 1.020 1.040 1.020 1.040 1,595,000 1,644,650 1.0311 0.987 0.968 0.987 0.968 0.987 1,680,863 0.9785 0.97%
2019-02-19 0 1.030 1.020 1.040 1.030 1.040 1,290,000 1,330,500 1.0314 0.977 0.968 0.987 0.977 0.987 1,359,444 0.9787 0.00%
2019-02-18 0 1.030 1.020 1.040 1.030 1.040 1,280,000 1,319,000 1.0305 0.977 0.968 0.987 0.977 0.987 1,348,906 0.9778 0.00%
2019-02-15 0 1.030 1.020 1.030 1.030 1.040 1,540,000 1,589,000 1.0318 0.977 0.968 0.977 0.977 0.987 1,622,902 0.9791 -0.96%
2019-02-14 0 1.040 1.020 1.040 1.030 1.040 1,200,000 1,236,900 1.0308 0.987 0.968 0.987 0.977 0.987 1,264,599 0.9781 0.97%
2019-02-13 0 1.030 1.010 1.030 1.020 1.030 1,360,000 1,388,600 1.0210 0.977 0.958 0.977 0.968 0.977 1,433,212 0.9689 0.98%
2019-02-12 0 1.020 1.010 1.020 1.020 1.030 1,310,000 1,336,500 1.0202 0.968 0.958 0.968 0.968 0.977 1,380,521 0.9681 -0.97%
2019-02-11 0 1.030 1.010 1.030 1.020 1.030 1,160,000 1,183,300 1.0201 0.977 0.958 0.977 0.968 0.977 1,222,446 0.9680 0.00%
2019-02-08 0 1.030 1.010 1.030 1.010 1.030 1,660,000 1,692,600 1.0196 0.977 0.958 0.977 0.958 0.977 1,749,362 0.9676 0.00%
2019-02-04 0 1.030 1.020 1.030 1.010 1.030 1,110,000 1,132,800 1.0205 0.977 0.968 0.977 0.958 0.977 1,169,754 0.9684 0.00%
2019-02-01 0 1.030 1.010 1.030 1.010 1.030 1,820,000 1,855,200 1.0193 0.977 0.958 0.977 0.958 0.977 1,917,975 0.9673 0.98%
2019-01-31 0 1.020 1.010 1.030 1.020 1.030 1,290,000 1,315,900 1.0201 0.968 0.958 0.977 0.968 0.977 1,359,444 0.9680 0.00%
2019-01-30 0 1.020 1.010 1.030 1.020 1.030 1,170,000 1,193,700 1.0203 0.968 0.958 0.977 0.968 0.977 1,232,984 0.9681 0.00%
2019-01-29 0 1.020 1.010 1.030 1.020 1.020 1,220,000 1,244,400 1.0200 0.968 0.958 0.977 0.968 0.968 1,285,676 0.9679 0.00%
2019-01-28 0 1.020 1.010 1.030 1.010 1.030 1,340,000 1,366,500 1.0198 0.968 0.958 0.977 0.958 0.977 1,412,136 0.9677 0.00%
2019-01-25 0 1.020 1.010 1.030 1.020 1.030 1,240,000 1,265,000 1.0202 0.968 0.958 0.977 0.968 0.977 1,306,753 0.9680 0.00%
2019-01-24 0 1.020 1.010 1.020 1.010 1.030 1,530,000 1,558,500 1.0186 0.968 0.958 0.968 0.958 0.977 1,612,364 0.9666 0.00%
2019-01-23 0 1.020 1.020 1.030 1.020 1.030 1,330,000 1,358,200 1.0212 0.968 0.968 0.977 0.968 0.977 1,401,597 0.9690 -0.97%
2019-01-22 0 1.030 1.010 1.030 1.020 1.030 1,840,000 1,882,900 1.0233 0.977 0.958 0.977 0.968 0.977 1,939,052 0.9710 0.00%
2019-01-21 0 1.030 1.020 1.040 1.030 1.040 2,220,000 2,286,800 1.0301 0.977 0.968 0.987 0.977 0.987 2,339,509 0.9775 0.98%
2019-01-18 0 1.020 1.030 1.040 1.020 1.040 2,570,000 2,647,600 1.0302 0.968 0.977 0.987 0.968 0.987 2,708,350 0.9776 -0.97%
2019-01-17 0 1.030 1.020 1.040 1.030 1.060 1,530,000 1,594,400 1.0421 0.977 0.968 0.987 0.977 1.006 1,612,364 0.9889 -2.83%
2019-01-16 0 1.060 1.040 1.060 1.040 1.060 1,910,000 1,997,200 1.0457 1.006 0.987 1.006 0.987 1.006 2,012,820 0.9922 0.95%
2019-01-15 0 1.050 1.030 1.050 1.040 1.050 1,540,000 1,602,600 1.0406 0.996 0.977 0.996 0.987 0.996 1,622,902 0.9875 0.96%
2019-01-14 0 1.040 1.030 1.040 1.040 1.070 1,785,000 1,869,400 1.0473 0.987 0.977 0.987 0.987 1.015 1,881,091 0.9938 -0.95%
2019-01-11 0 1.050 1.030 1.050 1.040 1.050 1,110,000 1,156,000 1.0414 0.996 0.977 0.996 0.987 0.996 1,169,754 0.9882 0.96%
2019-01-10 0 1.040 1.030 1.050 1.040 1.050 1,600,000 1,664,900 1.0406 0.987 0.977 0.996 0.987 0.996 1,686,132 0.9874 -0.95%
2019-01-09 0 1.050 1.030 1.050 1.030 1.050 1,626,000 1,689,100 1.0388 0.996 0.977 0.996 0.977 0.996 1,713,532 0.9857 0.96%
2019-01-08 0 1.040 1.020 1.050 1.020 1.050 1,370,000 1,413,100 1.0315 0.987 0.968 0.996 0.968 0.996 1,443,751 0.9788 0.00%
2019-01-07 0 1.040 1.030 1.040 1.030 1.060 3,269,600 3,417,100 1.0451 0.987 0.977 0.987 0.977 1.006 3,445,611 0.9917 1.96%
2019-01-04 0 1.020 1.020 1.030 1.010 1.020 1,880,000 1,913,000 1.0176 0.968 0.968 0.977 0.958 0.968 1,981,205 0.9656 0.00%
2019-01-03 0 1.020 1.010 1.020 1.000 1.030 1,760,000 1,791,400 1.0178 0.968 0.958 0.968 0.949 0.977 1,854,745 0.9658 0.99%
2019-01-02 0 1.010 1.010 1.030 1.010 1.030 1,400,000 1,429,000 1.0207 0.958 0.958 0.977 0.958 0.977 1,475,366 0.9686 -1.94%
2018-12-31 0 1.030 1.020 1.040 1.000 1.120 2,070,000 2,123,500 1.0258 0.977 0.968 0.987 0.949 1.063 2,181,434 0.9734 1.98%
2018-12-28 0 1.010 0.990 1.010 0.990 1.010 1,200,000 1,201,000 1.0008 0.958 0.939 0.958 0.939 0.958 1,264,599 0.9497 1.00%
2018-12-27 0 1.000 1.000 1.010 1.000 1.020 1,560,000 1,565,400 1.0035 0.949 0.949 0.958 0.949 0.968 1,643,979 0.9522 0.00%
2018-12-24 0 1.000 1.000 1.010 1.000 1.010 950,000 950,500 1.0005 0.949 0.949 0.958 0.949 0.958 1,001,141 0.9494 -0.99%
2018-12-21 0 1.010 1.000 1.010 1.000 1.010 1,735,600 1,736,120 1.0003 0.958 0.949 0.958 0.949 0.958 1,829,032 0.9492 1.00%
2018-12-20 0 1.000 0.990 1.010 1.000 1.010 2,510,000 2,510,300 1.0001 0.949 0.939 0.958 0.949 0.958 2,645,120 0.9490 0.00%
2018-12-19 0 1.000 1.000 1.010 1.000 1.000 2,090,000 2,090,000 1.0000 0.949 0.949 0.958 0.949 0.949 2,202,510 0.9489 0.00%
2018-12-18 0 1.000 0.990 1.010 1.000 1.010 1,970,000 1,970,200 1.0001 0.949 0.939 0.958 0.949 0.958 2,076,050 0.9490 -0.99%
2018-12-17 0 1.010 1.000 1.010 1.000 1.010 2,010,000 2,015,900 1.0029 0.958 0.949 0.958 0.949 0.958 2,118,204 0.9517 1.00%
2018-12-14 0 1.000 0.990 1.010 0.990 1.000 1,230,000 1,224,100 0.9952 0.949 0.939 0.958 0.939 0.949 1,296,214 0.9444 0.00%
2018-12-13 0 1.000 0.990 1.000 0.990 1.000 1,440,000 1,427,000 0.9910 0.949 0.939 0.949 0.939 0.949 1,517,519 0.9404 0.00%
2018-12-12 0 1.000 0.990 1.000 0.990 1.000 3,520,000 3,485,600 0.9902 0.949 0.939 0.949 0.939 0.949 3,709,491 0.9396 0.00%
2018-12-11 0 1.000 0.980 1.000 0.980 1.000 2,140,000 2,117,600 0.9895 0.949 0.930 0.949 0.930 0.949 2,255,202 0.9390 0.00%
2018-12-10 0 1.000 0.980 1.000 0.980 1.000 1,950,000 1,930,700 0.9901 0.949 0.930 0.949 0.930 0.949 2,054,974 0.9395 0.00%
2018-12-07 0 1.000 0.990 1.000 0.980 1.000 1,975,000 1,955,050 0.9899 0.949 0.939 0.949 0.930 0.949 2,081,320 0.9393 0.00%
2018-12-06 0 1.000 0.980 1.000 0.980 1.000 1,418,000 1,403,640 0.9899 0.949 0.930 0.949 0.930 0.949 1,494,335 0.9393 1.01%
2018-12-05 0 0.990 0.990 1.000 0.980 1.000 2,630,000 2,605,300 0.9906 0.939 0.939 0.949 0.930 0.949 2,771,580 0.9400 1.02%
2018-12-04 0 0.980 0.980 1.000 0.980 1.010 2,780,000 2,766,500 0.9951 0.930 0.930 0.949 0.930 0.958 2,929,655 0.9443 -2.97%
2018-12-03 0 1.010 1.000 1.010 0.990 1.010 1,550,000 1,550,600 1.0004 0.958 0.949 0.958 0.939 0.958 1,633,441 0.9493 1.00%
2018-11-30 0 1.000 1.000 1.010 0.990 1.010 1,450,000 1,450,300 1.0002 0.949 0.949 0.958 0.939 0.958 1,528,057 0.9491 0.00%
2018-11-29 0 1.000 0.990 1.010 1.000 1.010 2,690,000 2,690,700 1.0003 0.949 0.939 0.958 0.949 0.958 2,834,810 0.9492 -0.99%
2018-11-28 0 1.010 1.000 1.010 0.990 1.010 2,250,000 2,249,700 0.9999 0.958 0.949 0.958 0.939 0.958 2,371,124 0.9488 0.00%
2018-11-27 0 1.010 1.000 1.010 1.000 1.010 1,245,500 1,246,480 1.0008 0.958 0.949 0.958 0.949 0.958 1,312,549 0.9497 0.00%
2018-11-26 0 1.010 1.000 1.010 1.000 1.010 1,180,000 1,180,800 1.0007 0.958 0.949 0.958 0.949 0.958 1,243,523 0.9496 1.00%
2018-11-23 0 1.000 1.000 1.010 1.000 1.010 1,220,000 1,220,700 1.0006 0.949 0.949 0.958 0.949 0.958 1,285,676 0.9495 -0.99%
2018-11-22 0 1.010 0.990 1.010 1.000 1.010 2,310,000 2,310,600 1.0003 0.958 0.939 0.958 0.949 0.958 2,434,353 0.9492 0.00%
2018-11-21 0 1.010 0.990 1.010 0.980 1.010 1,830,000 1,818,300 0.9936 0.958 0.939 0.958 0.930 0.958 1,928,514 0.9429 1.00%
2018-11-20 0 1.000 0.980 1.000 0.990 1.010 2,710,000 2,709,800 0.9999 0.949 0.930 0.949 0.939 0.958 2,855,887 0.9488 -0.99%
2018-11-19 0 1.010 0.990 1.010 0.990 1.010 2,110,000 2,110,000 1.0000 0.958 0.939 0.958 0.939 0.958 2,223,587 0.9489 0.00%
2018-11-16 0 1.010 0.990 1.010 1.000 1.010 1,470,000 1,471,400 1.0010 0.958 0.939 0.958 0.949 0.958 1,549,134 0.9498 0.00%
2018-11-15 0 1.010 0.990 1.010 1.000 1.010 1,470,000 1,470,800 1.0005 0.958 0.939 0.958 0.949 0.958 1,549,134 0.9494 0.00%
2018-11-14 0 1.010 1.000 1.010 1.000 1.010 1,560,000 1,569,000 1.0058 0.958 0.949 0.958 0.949 0.958 1,643,979 0.9544 -0.98%
2018-11-13 0 1.020 1.000 1.020 1.010 1.020 1,310,000 1,324,300 1.0109 0.968 0.949 0.968 0.958 0.968 1,380,521 0.9593 0.00%
2018-11-12 0 1.020 1.000 1.020 1.010 1.020 1,470,000 1,485,600 1.0106 0.968 0.949 0.968 0.958 0.968 1,549,134 0.9590 0.99%
2018-11-09 0 1.010 1.000 1.020 1.010 1.010 1,170,000 1,181,700 1.0100 0.958 0.949 0.968 0.958 0.958 1,232,984 0.9584 -0.98%
2018-11-08 0 1.020 1.010 1.020 1.010 1.020 1,580,000 1,596,500 1.0104 0.968 0.958 0.968 0.958 0.968 1,665,056 0.9588 0.00%
2018-11-07 0 1.020 1.010 1.020 1.010 1.020 1,150,000 1,162,800 1.0111 0.968 0.958 0.968 0.958 0.968 1,211,908 0.9595 0.00%
2018-11-06 0 1.020 1.010 1.020 1.010 1.020 1,130,000 1,141,800 1.0104 0.968 0.958 0.968 0.958 0.968 1,190,831 0.9588 0.99%
2018-11-05 0 1.010 1.000 1.020 1.010 1.020 1,490,000 1,512,900 1.0154 0.958 0.949 0.968 0.958 0.968 1,570,211 0.9635 -1.94%
2018-11-02 0 1.030 1.010 1.030 1.010 1.030 1,820,000 1,846,500 1.0146 0.977 0.958 0.977 0.958 0.977 1,917,975 0.9627 1.98%
2018-11-01 0 1.010 1.000 1.010 1.000 1.010 1,240,000 1,242,000 1.0016 0.958 0.949 0.958 0.949 0.958 1,306,753 0.9504 0.00%
2018-10-31 0 1.010 1.000 1.010 1.000 1.010 2,370,000 2,375,900 1.0025 0.958 0.949 0.958 0.949 0.958 2,497,583 0.9513 0.00%
2018-10-30 0 1.010 0.990 1.010 1.000 1.020 1,710,000 1,714,900 1.0029 0.958 0.939 0.958 0.949 0.968 1,802,054 0.9516 0.00%
2018-10-29 0 1.010 1.000 1.010 1.000 1.020 1,580,000 1,588,500 1.0054 0.958 0.949 0.958 0.949 0.968 1,665,056 0.9540 0.00%
2018-10-26 0 1.010 1.000 1.010 1.000 1.020 1,560,000 1,573,300 1.0085 0.958 0.949 0.958 0.949 0.968 1,643,979 0.9570 0.00%
2018-10-25 0 1.010 1.000 1.010 0.990 1.010 3,190,000 3,199,500 1.0030 0.958 0.949 0.958 0.939 0.958 3,361,726 0.9517 0.00%
2018-10-24 0 1.010 1.000 1.010 0.990 1.010 2,225,000 2,226,600 1.0007 0.958 0.949 0.958 0.939 0.958 2,344,778 0.9496 0.00%
2018-10-23 0 1.010 0.990 1.010 1.000 1.010 2,005,000 2,008,700 1.0018 0.958 0.939 0.958 0.949 0.958 2,112,935 0.9507 -0.98%
2018-10-22 0 1.020 1.000 1.020 1.010 1.030 2,460,000 2,496,800 1.0150 0.968 0.949 0.968 0.958 0.977 2,592,428 0.9631 0.99%
2018-10-19 0 1.010 1.000 1.010 1.000 1.010 1,510,000 1,510,400 1.0003 0.958 0.949 0.958 0.949 0.958 1,591,287 0.9492 0.00%
2018-10-18 0 1.010 1.000 1.020 1.000 1.020 2,080,000 2,090,700 1.0051 0.958 0.949 0.968 0.949 0.968 2,191,972 0.9538 0.00%
2018-10-16 0 1.010 1.000 1.020 1.000 1.010 4,135,000 4,168,700 1.0081 0.958 0.949 0.968 0.949 0.958 4,357,598 0.9567 0.00%
2018-10-15 0 1.010 1.000 1.020 1.010 1.030 1,790,000 1,814,100 1.0135 0.958 0.949 0.968 0.958 0.977 1,886,360 0.9617 -1.94%
2018-10-12 0 1.030 1.010 1.030 0.990 1.030 2,350,000 2,378,900 1.0123 0.977 0.958 0.977 0.939 0.977 2,476,507 0.9606 0.98%
2018-10-11 0 1.020 1.000 1.020 1.000 1.030 2,640,000 2,682,500 1.0161 0.968 0.949 0.968 0.949 0.977 2,782,118 0.9642 -2.86%
2018-10-10 0 1.050 1.030 1.060 1.030 1.050 2,270,000 2,358,700 1.0391 0.996 0.977 1.006 0.977 0.996 2,392,200 0.9860 0.96%
2018-10-09 0 1.040 1.020 1.050 1.020 1.040 2,335,000 2,412,950 1.0334 0.987 0.968 0.996 0.968 0.987 2,460,699 0.9806 0.97%
2018-10-08 0 1.030 1.020 1.040 1.030 1.050 2,160,000 2,245,900 1.0398 0.977 0.968 0.987 0.977 0.996 2,276,279 0.9867 -1.90%
2018-10-05 0 1.050 1.030 1.050 1.040 1.050 2,046,500 2,129,000 1.0403 0.996 0.977 0.996 0.987 0.996 2,156,669 0.9872 0.00%
2018-10-04 0 1.050 1.040 1.050 1.030 1.050 1,850,000 1,929,700 1.0431 0.996 0.987 0.996 0.977 0.996 1,949,590 0.9898 0.00%
2018-10-03 0 1.050 1.040 1.060 1.050 1.070 1,570,000 1,656,700 1.0552 0.996 0.987 1.006 0.996 1.015 1,654,517 1.0013 -0.94%
2018-10-02 0 1.060 1.050 1.060 1.050 1.070 2,390,000 2,530,100 1.0586 1.006 0.996 1.006 0.996 1.015 2,518,660 1.0045 -0.93%
2018-09-28 0 1.070 1.060 1.080 1.060 1.080 2,110,000 2,256,100 1.0692 1.015 1.006 1.025 1.006 1.025 2,223,587 1.0146 -0.93%
2018-09-27 0 1.080 1.060 1.080 1.060 1.080 1,770,000 1,895,300 1.0708 1.025 1.006 1.025 1.006 1.025 1,865,284 1.0161 0.00%
2018-09-26 0 1.080 1.060 1.080 1.070 1.080 1,882,500 2,014,650 1.0702 1.025 1.006 1.025 1.015 1.025 1,983,840 1.0155 0.93%
2018-09-24 0 1.070 1.050 1.070 1.060 1.070 2,410,000 2,561,600 1.0629 1.015 0.996 1.015 1.006 1.015 2,539,737 1.0086 0.00%
2018-09-21 0 1.070 1.050 1.070 1.060 1.070 2,210,000 2,342,700 1.0600 1.015 0.996 1.015 1.006 1.015 2,328,970 1.0059 0.00%
2018-09-20 0 1.070 1.050 1.070 1.060 1.070 1,500,000 1,591,700 1.0611 1.015 0.996 1.015 1.006 1.015 1,580,749 1.0069 0.00%
2018-09-19 0 1.070 1.050 1.080 1.050 1.070 2,820,000 2,989,200 1.0600 1.015 0.996 1.025 0.996 1.015 2,971,808 1.0059 0.94%
2018-09-18 0 1.060 1.040 1.060 1.040 1.070 2,380,000 2,497,400 1.0493 1.006 0.987 1.006 0.987 1.015 2,508,122 0.9957 -0.93%
2018-09-17 0 1.070 1.050 1.070 1.060 1.070 1,780,000 1,887,700 1.0605 1.015 0.996 1.015 1.006 1.015 1,875,822 1.0063 0.00%
2018-09-14 0 1.070 1.060 1.070 1.050 1.070 2,400,000 2,539,700 1.0582 1.015 1.006 1.015 0.996 1.015 2,529,198 1.0042 1.90%
2018-09-13 0 1.050 1.040 1.050 1.020 1.050 4,060,000 4,178,800 1.0293 0.996 0.987 0.996 0.968 0.996 4,278,561 0.9767 2.94%
2018-09-12 0 1.020 1.000 1.020 1.000 1.020 3,930,000 3,967,900 1.0096 0.968 0.949 0.968 0.949 0.968 4,141,562 0.9581 0.00%
2018-09-11 0 1.020 1.000 1.020 1.010 1.020 3,780,000 3,830,300 1.0133 0.968 0.949 0.968 0.958 0.968 3,983,487 0.9615 0.00%
2018-09-10 0 1.020 1.000 1.020 1.000 1.030 1,935,000 1,966,750 1.0164 0.968 0.949 0.968 0.949 0.977 2,039,166 0.9645 -0.97%
2018-09-07 0 1.030 1.010 1.040 1.010 1.040 2,423,000 2,484,400 1.0253 0.977 0.958 0.987 0.958 0.987 2,553,437 0.9730 -0.96%
2018-09-06 0 1.040 1.020 1.040 1.030 1.050 3,210,000 3,331,900 1.0380 0.987 0.968 0.987 0.977 0.996 3,382,803 0.9850 -0.95%
2018-09-05 0 1.050 1.030 1.050 1.030 1.050 2,380,000 2,478,400 1.0413 0.996 0.977 0.996 0.977 0.996 2,508,122 0.9881 -0.94%
2018-09-04 0 1.060 1.040 1.060 1.040 1.060 1,800,000 1,890,000 1.0500 1.006 0.987 1.006 0.987 1.006 1,896,899 0.9964 0.95%
2018-09-03 0 1.050 1.040 1.050 1.050 1.060 2,320,000 2,442,300 1.0527 0.996 0.987 0.996 0.996 1.006 2,444,892 0.9989 0.00%
2018-08-31 0 1.050 1.040 1.060 1.040 1.070 2,760,000 2,911,000 1.0547 0.996 0.987 1.006 0.987 1.015 2,908,578 1.0008 -1.87%
2018-08-30 0 1.070 1.050 1.080 1.050 1.080 1,940,000 2,063,100 1.0635 1.015 0.996 1.025 0.996 1.025 2,044,435 1.0091 -0.93%
2018-08-29 0 1.080 1.060 1.080 1.070 1.080 2,040,000 2,185,400 1.0713 1.025 1.006 1.025 1.015 1.025 2,149,819 1.0166 0.00%
2018-08-28 0 1.080 1.060 1.080 1.060 1.080 2,470,000 2,654,100 1.0745 1.025 1.006 1.025 1.006 1.025 2,602,967 1.0196 0.00%
2018-08-27 0 1.080 1.060 1.090 1.060 1.080 2,580,000 2,770,300 1.0738 1.025 1.006 1.034 1.006 1.025 2,718,888 1.0189 0.00%
2018-08-24 0 1.080 1.060 1.080 1.070 1.080 1,780,000 1,907,100 1.0714 1.025 1.006 1.025 1.015 1.025 1,875,822 1.0167 0.00%
2018-08-23 0 1.080 1.070 1.090 1.070 1.080 2,075,000 2,239,400 1.0792 1.025 1.015 1.034 1.015 1.025 2,186,703 1.0241 0.00%
2018-08-22 0 1.080 1.070 1.080 1.080 1.090 1,830,000 1,978,100 1.0809 1.025 1.015 1.025 1.025 1.034 1,928,514 1.0257 0.00%
2018-08-21 0 1.080 1.070 1.090 1.070 1.080 2,360,000 2,545,400 1.0786 1.025 1.015 1.034 1.015 1.025 2,487,045 1.0235 0.93%
2018-08-20 0 1.070 1.060 1.080 1.060 1.070 1,604,000 1,712,680 1.0678 1.015 1.006 1.025 1.006 1.015 1,690,348 1.0132 0.94%
2018-08-17 0 1.060 1.040 1.060 1.050 1.060 1,810,000 1,905,800 1.0529 1.006 0.987 1.006 0.996 1.006 1,907,437 0.9991 0.95%
2018-08-16 0 1.050 1.030 1.050 1.030 1.050 1,789,500 1,863,000 1.0411 0.996 0.977 0.996 0.977 0.996 1,885,834 0.9879 0.00%
2018-08-15 0 1.050 1.040 1.050 1.040 1.070 1,830,000 1,929,200 1.0542 0.996 0.987 0.996 0.987 1.015 1,928,514 1.0004 -0.94%
2018-08-14 0 1.060 1.050 1.070 1.050 1.070 1,680,000 1,776,100 1.0572 1.006 0.996 1.015 0.996 1.015 1,770,439 1.0032 -1.85%
2018-08-13 0 1.080 1.060 1.090 1.060 1.090 4,330,000 4,665,500 1.0775 1.025 1.006 1.034 1.006 1.034 4,563,095 1.0224 -0.92%
2018-08-10 0 1.090 1.080 1.100 1.080 1.100 2,440,000 2,652,700 1.0872 1.034 1.025 1.044 1.025 1.044 2,571,352 1.0316 0.00%
2018-08-09 0 1.090 1.080 1.090 1.080 1.100 1,480,000 1,612,600 1.0896 1.034 1.025 1.034 1.025 1.044 1,559,672 1.0339 -0.91%
2018-08-08 0 1.100 1.080 1.100 1.080 1.110 1,800,577 1,963,705 1.0906 1.044 1.025 1.044 1.025 1.053 1,897,507 1.0349 -0.90%
2018-08-07 0 1.110 1.090 1.110 1.090 1.110 2,310,000 2,531,500 1.0959 1.053 1.034 1.053 1.034 1.053 2,434,353 1.0399 1.83%
2018-08-06 0 1.090 1.080 1.100 1.080 1.110 1,620,000 1,774,900 1.0956 1.034 1.025 1.044 1.025 1.053 1,707,209 1.0397 -1.80%
2018-08-03 0 1.110 1.090 1.110 1.100 1.120 2,140,000 2,363,100 1.1043 1.053 1.034 1.053 1.044 1.063 2,255,202 1.0478 0.00%
2018-08-02 0 1.110 1.090 1.110 1.090 1.110 2,900,000 3,190,400 1.1001 1.053 1.034 1.053 1.034 1.053 3,056,115 1.0439 0.00%
2018-08-01 0 1.110 1.100 1.120 1.110 1.120 3,390,000 3,764,400 1.1104 1.053 1.044 1.063 1.053 1.063 3,572,493 1.0537 -0.89%
2018-07-31 0 1.120 1.100 1.120 1.100 1.130 3,400,000 3,784,600 1.1131 1.063 1.044 1.063 1.044 1.072 3,583,031 1.0563 0.00%
2018-07-30 0 1.120 1.100 1.120 1.110 1.120 3,482,000 3,866,020 1.1103 1.063 1.044 1.063 1.053 1.063 3,669,445 1.0536 0.90%
2018-07-27 0 1.110 1.110 1.120 1.100 1.120 4,030,000 4,464,400 1.1078 1.053 1.053 1.063 1.044 1.063 4,246,946 1.0512 0.00%
2018-07-26 0 1.110 1.100 1.110 1.110 1.140 2,763,800 3,090,654 1.1183 1.053 1.044 1.053 1.053 1.082 2,912,583 1.0611 -2.63%
2018-07-25 0 1.140 1.130 1.150 1.130 1.140 3,050,000 3,459,900 1.1344 1.082 1.072 1.091 1.072 1.082 3,214,190 1.0764 0.88%
2018-07-24 0 1.130 1.120 1.130 1.120 1.140 5,360,000 6,038,700 1.1266 1.072 1.063 1.072 1.063 1.082 5,648,543 1.0691 0.00%
2018-07-23 0 1.130 1.130 1.140 1.130 1.160 2,790,000 3,200,300 1.1471 1.072 1.072 1.082 1.072 1.101 2,940,193 1.0885 -2.59%
2018-07-20 0 1.160 1.150 1.160 1.150 1.170 3,517,000 4,079,440 1.1599 1.101 1.091 1.101 1.091 1.110 3,706,329 1.1007 0.00%
2018-07-19 0 1.160 1.150 1.160 1.160 1.170 3,729,736 4,351,120 1.1666 1.101 1.091 1.101 1.101 1.110 3,930,518 1.1070 0.00%
2018-07-18 0 1.160 1.160 1.170 1.160 1.170 3,900,000 4,528,900 1.1613 1.101 1.101 1.110 1.101 1.110 4,109,947 1.1019 0.00%
2018-07-17 0 1.160 1.150 1.160 1.150 1.170 3,500,000 4,062,300 1.1607 1.101 1.091 1.101 1.091 1.110 3,688,414 1.1014 -0.85%
2018-07-16 0 1.170 1.160 1.170 1.160 1.180 3,553,000 4,169,820 1.1736 1.110 1.101 1.110 1.101 1.120 3,744,267 1.1137 -0.85%
2018-07-13 0 1.180 1.170 1.180 1.170 1.200 3,701,800 4,381,070 1.1835 1.120 1.110 1.120 1.110 1.139 3,901,078 1.1230 0.00%
2018-07-12 0 1.180 1.180 1.190 1.160 1.180 4,978,000 5,844,120 1.1740 1.120 1.120 1.129 1.101 1.120 5,245,979 1.1140 1.72%
2018-07-11 0 1.160 1.150 1.160 1.150 1.170 4,650,000 5,390,800 1.1593 1.101 1.091 1.101 1.091 1.110 4,900,322 1.1001 -0.85%
2018-07-10 0 1.170 1.150 1.170 1.140 1.180 5,376,000 6,162,960 1.1464 1.110 1.091 1.110 1.082 1.120 5,665,404 1.0878 3.54%
2018-07-09 0 1.130 1.130 1.150 1.120 1.140 3,650,000 4,137,500 1.1336 1.072 1.072 1.091 1.063 1.082 3,846,489 1.0757 0.89%
2018-07-06 0 1.120 1.120 1.130 1.110 1.130 4,972,500 5,545,175 1.1152 1.063 1.063 1.072 1.053 1.072 5,240,183 1.0582 0.90%
2018-07-05 0 1.110 1.100 1.110 1.100 1.120 4,830,000 5,377,500 1.1134 1.053 1.044 1.053 1.044 1.063 5,090,012 1.0565 0.00%
2018-07-04 0 1.110 1.110 1.130 1.100 1.130 4,580,000 5,087,300 1.1108 1.053 1.053 1.072 1.044 1.072 4,826,554 1.0540 0.00%
2018-07-03 0 1.110 1.100 1.120 1.110 1.120 3,975,000 4,417,400 1.1113 1.053 1.044 1.063 1.053 1.063 4,188,985 1.0545 -0.89%
2018-06-29 0 1.120 1.120 1.140 1.100 1.130 6,726,500 7,507,465 1.1161 1.063 1.063 1.082 1.044 1.072 7,088,605 1.0591 1.82%
2018-06-28 0 1.100 1.100 1.120 1.090 1.110 6,660,000 7,335,100 1.1014 1.044 1.044 1.063 1.034 1.053 7,018,526 1.0451 0.00%
2018-06-27 0 1.100 1.100 1.110 1.100 1.120 4,475,000 4,945,745 1.1052 1.044 1.044 1.053 1.044 1.063 4,715,901 1.0487 -0.90%
2018-06-26 0 1.110 1.110 1.130 1.100 1.120 7,260,000 8,043,900 1.1080 1.053 1.053 1.072 1.044 1.063 7,650,825 1.0514 -0.89%
2018-06-25 0 1.120 1.120 1.140 1.120 1.140 6,393,500 7,218,905 1.1291 1.063 1.063 1.082 1.063 1.082 6,737,679 1.0714 -0.88%
2018-06-22 0 1.130 1.120 1.130 1.110 1.140 6,570,000 7,371,000 1.1219 1.072 1.063 1.072 1.053 1.082 6,923,681 1.0646 0.89%
2018-06-21 0 1.120 1.120 1.130 1.100 1.140 6,480,000 7,312,850 1.1285 1.063 1.063 1.072 1.044 1.082 6,828,836 1.0709 0.90%
2018-06-20 0 1.110 1.100 1.120 1.090 1.110 5,974,500 6,571,770 1.1000 1.053 1.044 1.063 1.034 1.053 6,296,123 1.0438 0.91%
2018-06-19 0 1.100 1.100 1.110 1.090 1.110 7,370,000 8,109,900 1.1004 1.044 1.044 1.053 1.034 1.053 7,766,747 1.0442 -1.79%
2018-06-15 0 1.120 1.110 1.130 1.110 1.130 4,040,000 4,524,200 1.1199 1.063 1.053 1.072 1.053 1.072 4,257,484 1.0626 0.00%
2018-06-14 0 1.120 1.120 1.130 1.120 1.140 4,570,000 5,152,200 1.1274 1.063 1.063 1.072 1.063 1.082 4,816,015 1.0698 -0.88%
2018-06-13 0 1.130 1.130 1.150 1.130 1.150 3,914,200 4,462,862 1.1402 1.072 1.072 1.091 1.072 1.091 4,124,912 1.0819 -0.44%
2018-06-12 0 1.140 1.130 1.150 1.140 1.150 3,380,000 3,858,800 1.1417 1.077 1.068 1.086 1.077 1.086 3,577,646 1.0786 0.88%
2018-06-11 0 1.130 1.130 1.150 1.130 1.150 4,042,500 4,584,325 1.1340 1.068 1.068 1.086 1.068 1.086 4,278,886 1.0714 0.00%
2018-06-08 0 1.130 1.120 1.130 1.110 1.130 3,857,640 4,323,801 1.1208 1.068 1.058 1.068 1.049 1.068 4,083,216 1.0589 0.00%
2018-06-07 0 1.130 1.110 1.130 1.120 1.130 5,089,058 5,705,482 1.1211 1.068 1.049 1.068 1.058 1.068 5,386,641 1.0592 0.89%
2018-06-06 0 1.120 1.110 1.120 1.100 1.120 4,610,000 5,119,900 1.1106 1.058 1.049 1.058 1.039 1.058 4,879,570 1.0493 0.90%
2018-06-05 0 1.110 1.110 1.120 1.100 1.120 4,080,000 4,529,700 1.1102 1.049 1.049 1.058 1.039 1.058 4,318,578 1.0489 -0.89%
2018-06-04 0 1.120 1.100 1.120 1.100 1.120 4,790,000 5,319,400 1.1105 1.058 1.039 1.058 1.039 1.058 5,070,096 1.0492 0.90%
2018-06-01 0 1.110 1.100 1.110 1.110 1.120 4,350,000 4,830,300 1.1104 1.049 1.039 1.049 1.049 1.058 4,604,367 1.0491 -0.89%
2018-05-31 0 1.120 1.100 1.120 1.100 1.120 5,070,000 5,628,800 1.1102 1.058 1.039 1.058 1.039 1.058 5,366,469 1.0489 0.90%
2018-05-30 0 1.110 1.100 1.110 1.090 1.110 5,360,000 5,898,300 1.1004 1.049 1.039 1.049 1.030 1.049 5,673,427 1.0396 0.91%
2018-05-29 0 1.100 1.100 1.110 1.090 1.110 4,489,943 4,930,939 1.0982 1.039 1.039 1.049 1.030 1.049 4,752,493 1.0375 0.00%
2018-05-28 0 1.100 1.090 1.100 1.090 1.110 4,320,000 4,752,500 1.1001 1.039 1.030 1.039 1.030 1.049 4,572,612 1.0393 0.00%
2018-05-25 0 1.100 1.090 1.100 1.100 1.110 4,725,000 5,198,300 1.1002 1.039 1.030 1.039 1.039 1.049 5,001,295 1.0394 0.00%
2018-05-24 0 1.100 1.090 1.110 1.100 1.110 4,370,000 4,813,700 1.1015 1.039 1.030 1.049 1.039 1.049 4,625,536 1.0407 0.00%
2018-05-23 0 1.100 1.090 1.110 1.100 1.120 4,280,000 4,726,400 1.1043 1.039 1.030 1.049 1.039 1.058 4,530,273 1.0433 -1.79%
2018-05-21 0 1.120 1.110 1.120 1.100 1.120 5,776,000 6,428,130 1.1129 1.058 1.049 1.058 1.039 1.058 6,113,752 1.0514 1.82%
2018-05-18 0 1.100 1.080 1.100 1.080 1.100 5,140,000 5,601,000 1.0897 1.039 1.020 1.039 1.020 1.039 5,440,562 1.0295 0.00%
2018-05-17 0 1.100 1.080 1.100 1.090 1.100 5,900,000 6,433,000 1.0903 1.039 1.020 1.039 1.030 1.039 6,245,003 1.0301 0.92%
2018-05-16 0 1.090 1.070 1.090 1.080 1.090 5,000,000 5,402,000 1.0804 1.030 1.011 1.030 1.020 1.030 5,292,376 1.0207 0.00%
2018-05-15 0 1.090 1.080 1.090 1.090 1.110 4,770,000 5,205,900 1.0914 1.030 1.020 1.030 1.030 1.049 5,048,926 1.0311 -1.80%
2018-05-14 0 1.110 1.110 1.120 1.090 1.120 7,459,750 8,261,485 1.1075 1.049 1.049 1.058 1.030 1.058 7,895,960 1.0463 1.83%
2018-05-11 0 1.090 1.090 1.100 1.070 1.090 4,674,623 5,078,500 1.0864 1.030 1.030 1.039 1.011 1.030 4,947,972 1.0264 1.87%
2018-05-10 0 1.070 1.060 1.080 1.070 1.080 4,310,000 4,611,900 1.0700 1.011 1.001 1.020 1.011 1.020 4,562,028 1.0109 0.00%
2018-05-09 0 1.070 1.060 1.080 1.050 1.070 4,557,500 4,849,125 1.0640 1.011 1.001 1.020 0.992 1.011 4,824,000 1.0052 0.94%
2018-05-08 0 1.060 1.050 1.070 1.050 1.070 4,122,500 4,368,850 1.0598 1.001 0.992 1.011 0.992 1.011 4,363,564 1.0012 0.95%
2018-05-07 0 1.050 1.050 1.070 1.040 1.060 5,510,000 5,771,500 1.0475 0.992 0.992 1.011 0.983 1.001 5,832,198 0.9896 0.96%
2018-05-04 0 1.040 1.030 1.050 1.040 1.050 4,345,000 4,518,700 1.0400 0.983 0.973 0.992 0.983 0.992 4,599,074 0.9825 -0.95%
2018-05-03 0 1.050 1.030 1.050 1.030 1.050 4,860,000 5,054,200 1.0400 0.992 0.973 0.992 0.973 0.992 5,144,189 0.9825 0.96%
2018-05-02 0 1.040 1.040 1.050 1.030 1.040 4,792,000 4,982,300 1.0397 0.983 0.983 0.992 0.973 0.983 5,072,213 0.9823 -0.95%
2018-04-30 0 1.050 1.040 1.050 1.030 1.050 5,157,000 5,361,700 1.0397 0.992 0.983 0.992 0.973 0.992 5,458,556 0.9823 0.96%
2018-04-27 0 1.040 1.020 1.040 1.020 1.050 4,310,000 4,453,800 1.0334 0.983 0.964 0.983 0.964 0.992 4,562,028 0.9763 1.96%
2018-04-26 0 1.020 1.020 1.030 1.020 1.040 5,080,000 5,239,600 1.0314 0.964 0.964 0.973 0.964 0.983 5,377,054 0.9744 -0.97%
2018-04-25 0 1.030 1.020 1.030 1.020 1.030 5,515,000 5,674,550 1.0289 0.973 0.964 0.973 0.964 0.973 5,837,490 0.9721 0.00%
2018-04-24 0 1.030 1.020 1.040 1.020 1.030 4,585,000 4,722,100 1.0299 0.973 0.964 0.983 0.964 0.973 4,853,108 0.9730 0.00%
2018-04-23 0 1.030 1.020 1.030 1.020 1.040 3,457,500 3,558,525 1.0292 0.973 0.964 0.973 0.964 0.983 3,659,678 0.9724 0.00%
2018-04-20 0 1.030 1.020 1.040 1.030 1.040 6,750,000 6,956,400 1.0306 0.973 0.964 0.983 0.973 0.983 7,144,707 0.9736 -0.96%
2018-04-19 0 1.040 1.020 1.040 1.030 1.050 5,592,115 5,791,915 1.0357 0.983 0.964 0.983 0.973 0.992 5,919,115 0.9785 0.00%
2018-04-18 0 1.040 1.020 1.040 1.000 1.050 6,195,000 6,377,450 1.0295 0.983 0.964 0.983 0.945 0.992 6,557,253 0.9726 0.00%
2018-04-17 0 1.040 1.020 1.040 1.030 1.050 4,894,000 5,079,600 1.0379 0.983 0.964 0.983 0.973 0.992 5,180,177 0.9806 0.97%
2018-04-16 0 1.030 1.020 1.030 1.020 1.050 4,450,000 4,619,500 1.0381 0.973 0.964 0.973 0.964 0.992 4,710,214 0.9807 -2.83%
2018-04-13 0 1.060 1.040 1.060 1.040 1.070 7,780,000 8,177,000 1.0510 1.001 0.983 1.001 0.983 1.011 8,234,936 0.9930 0.95%
2018-04-12 0 1.050 1.050 1.070 1.050 1.080 4,540,000 4,824,900 1.0628 0.992 0.992 1.011 0.992 1.020 4,805,477 1.0040 -3.67%
2018-04-11 0 1.090 1.070 1.090 1.060 1.090 5,550,000 5,977,500 1.0770 1.030 1.011 1.030 1.001 1.030 5,874,537 1.0175 0.93%
2018-04-10 0 1.080 1.060 1.080 1.060 1.100 4,730,000 5,077,000 1.0734 1.020 1.001 1.020 1.001 1.039 5,006,587 1.0141 -1.82%
2018-04-09 0 1.100 1.080 1.100 1.080 1.110 6,155,000 6,739,550 1.0950 1.039 1.020 1.039 1.020 1.049 6,514,914 1.0345 0.00%
2018-04-06 0 1.100 1.080 1.100 1.080 1.120 5,600,000 6,152,300 1.0986 1.039 1.020 1.039 1.020 1.058 5,927,461 1.0379 1.85%
2018-04-04 0 1.080 1.070 1.080 1.080 1.100 3,025,000 3,285,850 1.0862 1.020 1.011 1.020 1.020 1.039 3,201,887 1.0262 -0.92%
2018-04-03 0 1.090 1.080 1.090 1.050 1.090 4,590,000 4,928,000 1.0736 1.030 1.020 1.030 0.992 1.030 4,858,401 1.0143 1.87%
2018-03-29 0 1.070 1.050 1.070 1.040 1.090 3,910,000 4,142,500 1.0595 1.011 0.992 1.011 0.983 1.030 4,138,638 1.0009 -0.93%
2018-03-28 0 1.080 1.070 1.090 1.070 1.100 2,920,000 3,161,400 1.0827 1.020 1.011 1.030 1.011 1.039 3,090,747 1.0229 -1.82%
2018-03-27 0 1.100 1.090 1.110 1.090 1.110 6,055,000 6,660,900 1.1001 1.039 1.030 1.049 1.030 1.049 6,409,067 1.0393 0.92%
2018-03-26 0 1.090 1.070 1.090 1.060 1.090 4,596,231 4,963,530 1.0799 1.030 1.011 1.030 1.001 1.030 4,864,996 1.0203 1.87%
2018-03-23 0 1.070 1.060 1.070 1.060 1.090 3,885,000 4,177,500 1.0753 1.011 1.001 1.011 1.001 1.030 4,112,176 1.0159 -2.73%
2018-03-22 0 1.100 1.090 1.100 1.090 1.110 5,169,961 5,682,333 1.0991 1.039 1.030 1.039 1.030 1.049 5,472,275 1.0384 -0.90%
2018-03-21 0 1.110 1.100 1.110 1.110 1.130 4,805,000 5,375,600 1.1188 1.049 1.039 1.049 1.049 1.068 5,085,973 1.0569 -1.77%
2018-03-20 0 1.130 1.110 1.130 1.110 1.140 3,990,000 4,469,300 1.1201 1.068 1.049 1.068 1.049 1.077 4,223,316 1.0582 -0.88%
2018-03-19 0 1.140 1.120 1.140 1.110 1.140 4,904,500 5,535,705 1.1287 1.077 1.058 1.077 1.049 1.077 5,191,291 1.0663 0.88%
2018-03-16 0 1.130 1.110 1.130 1.120 1.140 4,170,000 4,680,850 1.1225 1.068 1.049 1.068 1.058 1.077 4,413,841 1.0605 0.00%
2018-03-15 0 1.130 1.110 1.120 1.100 1.130 4,030,000 4,500,000 1.1166 1.068 1.049 1.058 1.039 1.068 4,265,655 1.0549 0.89%
2018-03-14 0 1.120 1.100 1.120 1.100 1.130 3,832,738 4,259,902 1.1115 1.058 1.039 1.058 1.039 1.068 4,056,858 1.0500 -0.88%
2018-03-13 0 1.130 1.120 1.130 1.120 1.150 5,660,000 6,399,900 1.1307 1.068 1.058 1.068 1.058 1.086 5,990,969 1.0683 0.00%
2018-03-12 0 1.130 1.120 1.130 1.120 1.140 3,643,000 4,086,870 1.1218 1.068 1.058 1.068 1.058 1.077 3,856,025 1.0599 0.89%
2018-03-09 0 1.120 1.120 1.130 1.110 1.130 2,704,200 3,034,736 1.1222 1.058 1.058 1.068 1.049 1.068 2,862,328 1.0602 0.00%
2018-03-08 0 1.120 1.120 1.130 1.120 1.140 4,588,651 5,203,200 1.1339 1.058 1.058 1.068 1.058 1.077 4,856,973 1.0713 -1.75%
2018-03-07 0 1.140 1.130 1.140 1.130 1.150 4,348,000 4,953,420 1.1392 1.077 1.068 1.077 1.068 1.086 4,602,250 1.0763 0.00%
2018-03-06 0 1.140 1.140 1.150 1.110 1.150 5,354,216 6,029,611 1.1261 1.077 1.077 1.086 1.049 1.086 5,667,304 1.0639 1.79%
2018-03-05 0 1.120 1.110 1.120 1.110 1.130 3,990,000 4,471,600 1.1207 1.058 1.049 1.058 1.049 1.068 4,223,316 1.0588 -0.88%
2018-03-02 0 1.130 1.110 1.130 1.100 1.140 4,088,503 4,584,348 1.1213 1.068 1.049 1.068 1.039 1.077 4,327,579 1.0593 -0.88%
2018-03-01 0 1.140 1.120 1.140 1.100 1.140 4,202,157 4,734,003 1.1266 1.077 1.058 1.077 1.039 1.077 4,447,879 1.0643 2.70%
2018-02-28 0 1.110 1.100 1.110 1.080 1.110 3,299,000 3,627,630 1.0996 1.049 1.039 1.049 1.020 1.049 3,491,909 1.0389 0.91%
2018-02-27 0 1.100 1.100 1.110 1.050 1.150 6,469,311 6,998,783 1.0818 1.039 1.039 1.049 0.992 1.086 6,847,605 1.0221 4.76%
2018-02-26 0 1.050 1.050 1.060 1.040 1.060 4,095,000 4,299,600 1.0500 0.992 0.992 1.001 0.983 1.001 4,334,456 0.9920 0.00%
2018-02-23 0 1.050 1.050 1.060 1.030 1.060 3,992,500 4,175,725 1.0459 0.992 0.992 1.001 0.973 1.001 4,225,962 0.9881 0.00%
2018-02-22 0 1.050 1.040 1.060 1.030 1.070 3,418,500 3,573,750 1.0454 0.992 0.983 1.001 0.973 1.011 3,618,397 0.9877 0.00%
2018-02-21 0 1.050 1.030 1.050 1.000 1.050 3,930,000 4,033,900 1.0264 0.992 0.973 0.992 0.945 0.992 4,159,807 0.9697 2.94%
2018-02-20 0 1.020 1.010 1.020 1.000 1.020 3,113,693 3,137,869 1.0078 0.964 0.954 0.964 0.945 0.964 3,295,767 0.9521 0.99%
2018-02-15 0 1.010 1.000 1.010 0.990 1.020 3,120,000 3,133,300 1.0043 0.954 0.945 0.954 0.935 0.964 3,302,442 0.9488 2.02%
2018-02-14 0 0.990 0.980 0.990 0.960 0.990 4,780,000 4,674,800 0.9780 0.935 0.926 0.935 0.907 0.935 5,059,511 0.9240 2.06%
2018-02-13 0 0.970 0.950 0.970 0.940 0.970 3,769,049 3,584,034 0.9509 0.916 0.898 0.916 0.888 0.916 3,989,445 0.8984 3.19%
2018-02-12 0 0.940 0.940 0.950 0.920 0.970 3,470,000 3,290,700 0.9483 0.888 0.888 0.898 0.869 0.916 3,672,909 0.8959 2.17%
2018-02-09 0 0.920 0.920 0.930 0.920 0.940 3,659,494 3,379,849 0.9236 0.869 0.869 0.879 0.869 0.888 3,873,483 0.8726 -2.13%
2018-02-08 0 0.940 0.940 0.960 0.940 0.960 6,300,000 5,988,400 0.9505 0.888 0.888 0.907 0.888 0.907 6,668,393 0.8980 -2.08%
2018-02-07 0 0.960 0.940 0.960 0.940 0.970 5,759,115 5,502,487 0.9554 0.907 0.888 0.907 0.888 0.916 6,095,880 0.9027 1.05%
2018-02-06 0 0.950 0.930 0.950 0.930 0.970 3,960,000 3,731,400 0.9423 0.898 0.879 0.898 0.879 0.916 4,191,561 0.8902 -3.06%
2018-02-05 0 0.980 0.960 0.980 0.960 0.980 2,510,000 2,435,200 0.9702 0.926 0.907 0.926 0.907 0.926 2,656,773 0.9166 -2.00%
2018-02-02 0 1.000 0.990 1.000 0.980 1.000 5,140,000 5,097,400 0.9917 0.945 0.935 0.945 0.926 0.945 5,440,562 0.9369 0.00%
2018-02-01 0 1.000 0.990 1.010 0.990 1.010 5,161,756 5,155,190 0.9987 0.945 0.935 0.954 0.935 0.954 5,463,590 0.9436 1.01%
2018-01-31 0 0.990 0.980 1.000 0.980 1.010 3,060,000 3,037,700 0.9927 0.935 0.926 0.945 0.926 0.954 3,238,934 0.9379 -1.98%
2018-01-30 0 1.010 1.000 1.010 0.970 1.030 3,490,000 3,487,750 0.9994 0.954 0.945 0.954 0.916 0.973 3,694,078 0.9441 5.21%
2018-01-29 0 0.960 0.960 0.980 0.950 0.960 5,120,000 4,913,600 0.9597 0.907 0.907 0.926 0.898 0.907 5,419,393 0.9067 0.00%
2018-01-26 0 0.960 0.950 0.970 0.950 0.970 5,012,100 4,810,532 0.9598 0.907 0.898 0.916 0.898 0.916 5,305,183 0.9068 0.00%
2018-01-25 0 0.960 0.950 0.970 0.940 0.960 4,740,000 4,521,300 0.9539 0.907 0.898 0.916 0.888 0.907 5,017,172 0.9012 0.00%
2018-01-24 0 0.960 0.940 0.960 0.940 0.960 5,145,000 4,897,450 0.9519 0.907 0.888 0.907 0.888 0.907 5,445,854 0.8993 0.00%
2018-01-23 0 0.960 0.960 0.970 0.930 0.970 5,630,000 5,384,200 0.9563 0.907 0.907 0.916 0.879 0.916 5,959,215 0.9035 0.00%
2018-01-22 0 0.960 0.950 0.960 0.950 0.970 3,790,000 3,641,100 0.9607 0.907 0.898 0.907 0.898 0.916 4,011,621 0.9076 -2.04%
2018-01-19 0 0.980 0.960 0.970 0.960 0.980 3,872,014 3,753,252 0.9693 0.926 0.907 0.916 0.907 0.926 4,098,430 0.9158 0.00%
2018-01-18 0 0.980 0.960 0.980 0.960 0.980 4,556,500 4,419,295 0.9699 0.926 0.907 0.926 0.907 0.926 4,822,942 0.9163 0.00%
2018-01-17 0 0.980 0.960 0.980 0.970 0.980 3,920,000 3,823,600 0.9754 0.926 0.907 0.926 0.916 0.926 4,149,222 0.9215 0.00%
2018-01-16 0 0.980 0.980 0.990 0.970 0.990 4,810,000 4,711,200 0.9795 0.926 0.926 0.935 0.916 0.935 5,091,265 0.9253 1.03%
2018-01-15 0 0.970 0.970 0.980 0.970 0.990 4,020,000 3,942,300 0.9807 0.916 0.916 0.926 0.916 0.935 4,255,070 0.9265 0.00%
2018-01-12 0 0.970 0.970 0.980 0.960 0.980 3,720,000 3,608,400 0.9700 0.916 0.916 0.926 0.907 0.926 3,937,527 0.9164 0.00%
2018-01-11 0 0.970 0.950 0.970 0.950 0.970 4,710,000 4,528,400 0.9614 0.916 0.898 0.916 0.898 0.916 4,985,418 0.9083 0.00%
2018-01-10 0 0.970 0.960 0.970 0.950 0.970 4,010,000 3,858,900 0.9623 0.916 0.907 0.916 0.898 0.916 4,244,485 0.9092 0.00%
2018-01-09 0 0.970 0.960 0.970 0.950 0.980 2,651,023 2,563,961 0.9672 0.916 0.907 0.916 0.898 0.926 2,806,042 0.9137 -1.02%
2018-01-08 0 0.980 0.970 0.980 0.950 0.980 6,240,000 6,022,600 0.9652 0.926 0.916 0.926 0.898 0.926 6,604,885 0.9118 0.00%
2018-01-05 0 0.980 0.970 0.980 0.960 0.990 5,527,300 5,395,064 0.9761 0.926 0.916 0.926 0.907 0.935 5,850,509 0.9222 0.00%
2018-01-04 0 0.980 0.980 0.990 0.970 0.990 3,900,000 3,823,700 0.9804 0.926 0.926 0.935 0.916 0.935 4,128,053 0.9263 -1.01%
2018-01-03 0 0.990 0.980 0.990 0.970 1.010 5,215,000 5,150,600 0.9877 0.935 0.926 0.935 0.916 0.954 5,519,948 0.9331 1.02%
2018-01-02 0 0.980 0.980 1.000 0.970 1.000 6,510,000 6,388,700 0.9814 0.926 0.926 0.945 0.916 0.945 6,890,673 0.9272 0.00%
2017-12-29 0 0.980 0.960 0.980 0.960 0.980 3,860,000 3,745,800 0.9704 0.926 0.907 0.926 0.907 0.926 4,085,714 0.9168 0.00%
2017-12-28 0 0.980 0.960 0.980 0.960 0.980 3,792,500 3,676,450 0.9694 0.926 0.907 0.926 0.907 0.926 4,014,267 0.9158 1.03%
2017-12-27 0 0.970 0.950 0.970 0.950 0.970 3,918,800 3,761,396 0.9598 0.916 0.898 0.916 0.898 0.916 4,147,952 0.9068 0.00%
2017-12-22 0 0.970 0.950 0.970 0.960 0.970 3,659,400 3,512,848 0.9600 0.916 0.898 0.916 0.907 0.916 3,873,384 0.9069 2.11%
2017-12-21 0 0.950 0.940 0.960 0.940 0.960 3,920,000 3,725,400 0.9504 0.898 0.888 0.907 0.888 0.907 4,149,222 0.8979 -1.04%
2017-12-20 0 0.960 0.940 0.960 0.950 0.960 2,680,000 2,562,200 0.9560 0.907 0.888 0.907 0.898 0.907 2,836,713 0.9032 -1.03%
2017-12-19 0 0.970 0.950 0.970 0.950 0.980 3,520,000 3,392,200 0.9637 0.916 0.898 0.916 0.898 0.926 3,725,832 0.9105 0.00%
2017-12-18 0 0.970 0.960 0.970 0.940 1.050 4,940,000 4,745,000 0.9605 0.916 0.907 0.916 0.888 0.992 5,228,867 0.9075 2.11%
2017-12-15 0 0.950 0.930 0.950 0.930 0.950 3,302,500 3,102,850 0.9395 0.898 0.879 0.898 0.879 0.898 3,495,614 0.8876 2.15%
2017-12-14 0 0.930 0.930 0.950 0.930 0.950 3,110,000 2,924,300 0.9403 0.879 0.879 0.898 0.879 0.898 3,291,858 0.8883 -2.11%
2017-12-13 0 0.950 0.930 0.950 0.930 0.950 3,950,000 3,705,000 0.9380 0.898 0.879 0.898 0.879 0.898 4,180,977 0.8862 1.06%
2017-12-12 0 0.940 0.920 0.940 0.920 0.940 4,310,000 4,008,000 0.9299 0.888 0.869 0.888 0.869 0.888 4,562,028 0.8786 0.00%
2017-12-11 0 0.940 0.920 0.940 0.930 0.940 4,440,000 4,130,900 0.9304 0.888 0.869 0.888 0.879 0.888 4,699,629 0.8790 1.08%
2017-12-08 0 0.930 0.910 0.930 0.900 0.930 4,081,000 3,732,770 0.9147 0.879 0.860 0.879 0.850 0.879 4,319,637 0.8641 2.20%
2017-12-07 0 0.910 0.890 0.910 0.890 0.910 4,692,000 4,228,950 0.9013 0.860 0.841 0.860 0.841 0.860 4,966,365 0.8515 0.00%
2017-12-06 0 0.910 0.900 0.910 0.890 0.920 3,948,800 3,571,656 0.9045 0.860 0.850 0.860 0.841 0.869 4,179,706 0.8545 0.00%
2017-12-05 0 0.910 0.900 0.920 0.900 0.920 4,285,000 3,899,150 0.9100 0.860 0.850 0.869 0.850 0.869 4,535,566 0.8597 -1.09%
2017-12-04 0 0.920 0.900 0.920 0.900 0.920 4,347,500 3,957,325 0.9103 0.869 0.850 0.869 0.850 0.869 4,601,721 0.8600 0.00%
2017-12-01 0 0.920 0.900 0.920 0.900 0.920 3,100,000 2,822,500 0.9105 0.869 0.850 0.869 0.850 0.869 3,281,273 0.8602 0.00%
2017-11-30 0 0.920 0.900 0.920 0.910 0.940 4,059,000 3,743,840 0.9224 0.869 0.850 0.869 0.860 0.888 4,296,350 0.8714 -2.13%
2017-11-29 0 0.940 0.920 0.940 0.930 0.940 3,490,000 3,248,200 0.9307 0.888 0.869 0.888 0.879 0.888 3,694,078 0.8793 0.00%
2017-11-28 0 0.940 0.920 0.940 0.920 0.940 3,570,000 3,319,100 0.9297 0.888 0.869 0.888 0.869 0.888 3,778,756 0.8784 1.08%
2017-11-27 0 0.930 0.920 0.930 0.910 0.930 3,080,000 2,835,700 0.9207 0.879 0.869 0.879 0.860 0.879 3,260,103 0.8698 0.00%
2017-11-24 0 0.930 0.910 0.930 0.910 0.930 4,090,000 3,766,500 0.9209 0.879 0.860 0.879 0.860 0.879 4,329,163 0.8700 0.00%
2017-11-23 0 0.930 0.920 0.930 0.920 0.940 4,473,250 4,161,425 0.9303 0.879 0.869 0.879 0.869 0.888 4,734,824 0.8789 -1.06%
2017-11-22 0 0.940 0.930 0.940 0.930 0.950 3,845,000 3,583,500 0.9320 0.888 0.879 0.888 0.879 0.898 4,069,837 0.8805 0.00%
2017-11-21 0 0.940 0.930 0.940 0.920 0.950 4,430,000 4,132,100 0.9328 0.888 0.879 0.888 0.869 0.898 4,689,045 0.8812 -1.05%
2017-11-20 0 0.950 0.930 0.950 0.920 0.950 4,790,000 4,488,000 0.9370 0.898 0.879 0.898 0.869 0.898 5,070,096 0.8852 1.06%
2017-11-17 0 0.940 0.920 0.940 0.920 0.940 4,589,346 4,270,317 0.9305 0.888 0.869 0.888 0.869 0.888 4,857,708 0.8791 1.08%
2017-11-16 0 0.930 0.910 0.930 0.910 0.930 4,521,900 4,161,691 0.9203 0.879 0.860 0.879 0.860 0.879 4,786,319 0.8695 0.00%
2017-11-15 0 0.930 0.920 0.930 0.900 0.930 4,865,000 4,456,500 0.9160 0.879 0.869 0.879 0.850 0.879 5,149,481 0.8654 1.09%
2017-11-14 0 0.920 0.900 0.920 0.900 0.930 3,930,000 3,599,800 0.9160 0.869 0.850 0.869 0.850 0.879 4,159,807 0.8654 -1.08%
2017-11-13 0 0.930 0.920 0.930 0.910 0.930 3,010,000 2,768,900 0.9199 0.879 0.869 0.879 0.860 0.879 3,186,010 0.8691 0.00%
2017-11-10 0 0.930 0.920 0.930 0.900 0.930 4,450,000 4,085,100 0.9180 0.879 0.869 0.879 0.850 0.879 4,710,214 0.8673 1.09%
2017-11-09 0 0.920 0.910 0.920 0.900 0.940 4,695,000 4,279,700 0.9115 0.869 0.860 0.869 0.850 0.888 4,969,541 0.8612 -1.08%
2017-11-08 0 0.930 0.920 0.940 0.920 0.960 5,745,000 5,398,100 0.9396 0.879 0.869 0.888 0.869 0.907 6,080,939 0.8877 -2.11%
2017-11-07 0 0.950 0.930 0.950 0.920 0.950 8,740,000 8,219,300 0.9404 0.898 0.879 0.898 0.869 0.898 9,251,072 0.8885 3.26%
2017-11-06 0 0.920 0.910 0.930 0.900 0.940 5,175,500 4,761,685 0.9200 0.869 0.860 0.879 0.850 0.888 5,478,138 0.8692 -2.13%
2017-11-03 0 0.940 0.930 0.940 0.920 0.940 6,220,000 5,781,700 0.9295 0.888 0.879 0.888 0.869 0.888 6,583,715 0.8782 2.17%
2017-11-02 0 0.920 0.910 0.920 0.880 0.940 7,134,400 6,438,884 0.9025 0.869 0.860 0.869 0.831 0.888 7,551,585 0.8527 3.37%
2017-11-01 0 0.890 0.880 0.890 0.870 0.890 3,356,000 2,954,540 0.8804 0.841 0.831 0.841 0.822 0.841 3,552,242 0.8317 1.14%
2017-10-31 0 0.880 0.880 0.890 0.870 0.880 3,436,740 3,024,029 0.8799 0.831 0.831 0.841 0.822 0.831 3,637,704 0.8313 0.00%
2017-10-30 0 0.880 0.870 0.890 0.880 0.890 5,493,000 4,846,320 0.8823 0.831 0.822 0.841 0.831 0.841 5,814,204 0.8335 0.00%
2017-10-27 0 0.880 0.870 0.880 0.840 0.890 5,553,480 4,798,008 0.8640 0.831 0.822 0.831 0.794 0.841 5,878,220 0.8162 4.76%
2017-10-26 0 0.840 0.820 0.840 0.830 0.840 3,210,000 2,664,600 0.8301 0.794 0.775 0.794 0.784 0.794 3,397,705 0.7842 0.00%
2017-10-25 0 0.840 0.830 0.840 0.820 0.840 4,650,000 3,861,900 0.8305 0.794 0.784 0.794 0.775 0.794 4,921,909 0.7846 0.00%
2017-10-24 0 0.840 0.820 0.840 0.820 0.840 4,190,000 3,473,500 0.8290 0.794 0.775 0.794 0.775 0.794 4,435,011 0.7832 0.00%
2017-10-23 0 0.840 0.830 0.840 0.820 0.840 3,514,000 2,917,620 0.8303 0.794 0.784 0.794 0.775 0.794 3,719,482 0.7844 0.00%
2017-10-20 0 0.840 0.820 0.840 0.820 0.840 4,979,900 4,129,306 0.8292 0.794 0.775 0.794 0.775 0.794 5,271,100 0.7834 1.20%
2017-10-19 0 0.830 0.810 0.830 0.820 0.830 4,090,000 3,392,200 0.8294 0.784 0.765 0.784 0.775 0.784 4,329,163 0.7836 -1.19%
2017-10-18 0 0.840 0.820 0.840 0.820 0.840 4,180,000 3,468,700 0.8298 0.794 0.775 0.794 0.775 0.794 4,424,426 0.7840 0.00%
2017-10-17 0 0.840 0.820 0.840 0.830 0.840 4,030,000 3,347,400 0.8306 0.794 0.775 0.794 0.784 0.794 4,265,655 0.7847 1.20%
2017-10-16 0 0.830 0.820 0.830 0.820 0.840 5,172,502 4,293,376 0.8300 0.784 0.775 0.784 0.775 0.794 5,474,965 0.7842 0.00%
2017-10-13 0 0.830 0.810 0.830 0.820 0.830 3,570,000 2,929,500 0.8206 0.784 0.765 0.784 0.775 0.784 3,778,756 0.7753 0.00%
2017-10-12 0 0.830 0.810 0.830 0.810 0.830 3,790,000 3,109,200 0.8204 0.784 0.765 0.784 0.765 0.784 4,011,621 0.7750 1.22%
2017-10-11 0 0.820 0.820 0.830 0.810 0.830 3,728,015 3,056,532 0.8199 0.775 0.775 0.784 0.765 0.784 3,946,011 0.7746 1.23%
2017-10-10 0 0.810 0.800 0.810 0.800 0.810 3,775,000 3,020,000 0.8000 0.765 0.756 0.765 0.756 0.765 3,995,744 0.7558 0.00%
2017-10-09 0 0.810 0.790 0.810 0.790 0.810 3,830,000 3,064,000 0.8000 0.765 0.746 0.765 0.746 0.765 4,053,960 0.7558 0.00%
2017-10-06 0 0.810 0.790 0.810 0.790 0.810 4,649,400 3,732,188 0.8027 0.765 0.746 0.765 0.746 0.765 4,921,274 0.7584 0.00%
2017-10-04 0 0.810 0.790 0.810 0.790 0.810 4,072,750 3,270,390 0.8030 0.765 0.746 0.765 0.746 0.765 4,310,904 0.7586 1.25%
2017-10-03 0 0.800 0.780 0.800 0.780 0.800 5,380,000 4,249,000 0.7898 0.756 0.737 0.756 0.737 0.756 5,694,596 0.7461 0.00%
2017-09-29 0 0.800 0.780 0.800 0.780 0.800 3,140,000 2,480,700 0.7900 0.756 0.737 0.756 0.737 0.756 3,323,612 0.7464 0.00%
2017-09-28 0 0.800 0.780 0.800 0.780 0.800 4,260,000 3,355,700 0.7877 0.756 0.737 0.756 0.737 0.756 4,509,104 0.7442 1.27%
2017-09-27 0 0.790 0.780 0.790 0.770 0.790 3,994,200 3,119,298 0.7810 0.746 0.737 0.746 0.727 0.746 4,227,761 0.7378 2.60%
2017-09-26 0 0.770 0.770 0.780 0.770 0.790 4,380,000 3,416,000 0.7799 0.727 0.727 0.737 0.727 0.746 4,636,121 0.7368 0.00%
2017-09-25 0 0.770 0.770 0.780 0.760 0.790 4,090,000 3,157,900 0.7721 0.727 0.727 0.737 0.718 0.746 4,329,163 0.7294 -2.53%
2017-09-22 0 0.790 0.780 0.790 0.780 0.810 3,730,000 2,962,100 0.7941 0.746 0.737 0.746 0.737 0.765 3,948,112 0.7503 -3.66%
2017-09-21 0 0.820 0.800 0.820 0.800 0.820 3,189,500 2,584,315 0.8103 0.775 0.756 0.775 0.756 0.775 3,376,006 0.7655 0.00%
2017-09-20 0 0.820 0.800 0.820 0.790 0.840 6,400,000 5,196,800 0.8120 0.775 0.756 0.775 0.746 0.794 6,774,241 0.7671 0.00%
2017-09-19 0 0.820 0.800 0.820 0.800 0.820 4,036,600 3,269,562 0.8100 0.775 0.756 0.775 0.756 0.775 4,272,641 0.7652 0.00%
2017-09-18 0 0.820 0.800 0.820 0.780 0.820 4,270,000 3,437,100 0.8049 0.775 0.756 0.775 0.737 0.775 4,519,689 0.7605 2.50%
2017-09-15 0 0.800 0.790 0.810 0.780 0.810 5,360,000 4,276,900 0.7979 0.756 0.746 0.765 0.737 0.765 5,673,427 0.7538 0.00%
2017-09-14 0 0.800 0.800 0.810 0.780 0.840 12,325,000 9,919,550 0.8048 0.756 0.756 0.765 0.737 0.794 13,045,706 0.7604 8.11%
2017-09-13 0 0.740 0.730 0.740 0.730 0.740 2,210,000 1,615,700 0.7311 0.699 0.690 0.699 0.690 0.699 2,339,230 0.6907 0.00%
2017-09-12 0 0.740 0.730 0.740 0.730 0.740 2,633,000 1,922,440 0.7301 0.699 0.690 0.699 0.690 0.699 2,786,965 0.6898 0.00%
2017-09-11 0 0.740 0.720 0.740 0.720 0.740 4,420,000 3,234,400 0.7318 0.699 0.680 0.699 0.680 0.699 4,678,460 0.6913 1.37%
2017-09-08 0 0.730 0.720 0.740 0.720 0.740 4,275,000 3,123,800 0.7307 0.690 0.680 0.699 0.680 0.699 4,524,981 0.6903 -1.35%
2017-09-07 0 0.740 0.730 0.740 0.720 0.740 4,286,500 3,157,150 0.7365 0.699 0.690 0.699 0.680 0.699 4,537,154 0.6958 1.37%
2017-09-06 0 0.730 0.710 0.730 0.710 0.740 4,907,500 3,555,875 0.7246 0.690 0.671 0.690 0.671 0.699 5,194,467 0.6846 0.00%
2017-09-05 0 0.730 0.730 0.740 0.700 0.730 4,750,000 3,383,600 0.7123 0.690 0.690 0.699 0.661 0.690 5,027,757 0.6730 2.82%
2017-09-04 0 0.710 0.700 0.710 0.690 0.710 7,294,996 5,115,747 0.7013 0.671 0.661 0.671 0.652 0.671 7,721,572 0.6625 1.43%
2017-09-01 0 0.700 0.690 0.700 0.680 0.700 3,785,000 2,609,950 0.6896 0.661 0.652 0.661 0.642 0.661 4,006,328 0.6515 1.45%
2017-08-31 0 0.690 0.670 0.690 0.680 0.690 3,570,000 2,429,600 0.6806 0.652 0.633 0.652 0.642 0.652 3,778,756 0.6430 -1.43%
2017-08-30 0 0.700 0.690 0.700 0.690 0.700 3,530,000 2,438,600 0.6908 0.661 0.652 0.661 0.652 0.661 3,736,417 0.6527 0.00%
2017-08-29 0 0.700 0.680 0.700 0.680 0.700 4,172,464 2,879,501 0.6901 0.661 0.642 0.661 0.642 0.661 4,416,449 0.6520 1.45%
2017-08-28 0 0.690 0.670 0.690 0.670 0.690 8,380,000 5,649,800 0.6742 0.652 0.633 0.652 0.633 0.652 8,870,021 0.6370 2.99%
2017-08-25 0 0.670 0.660 0.670 0.660 0.680 14,210,000 9,482,700 0.6673 0.633 0.624 0.633 0.624 0.642 15,040,931 0.6305 0.00%
2017-08-24 0 0.670 0.650 0.670 0.650 0.670 7,050,000 4,637,600 0.6578 0.633 0.614 0.633 0.614 0.633 7,462,249 0.6215 0.00%
2017-08-22 0 0.670 0.660 0.670 0.650 0.670 7,250,000 4,739,900 0.6538 0.633 0.624 0.633 0.614 0.633 7,673,945 0.6177 0.00%
2017-08-21 0 0.670 0.660 0.670 0.650 0.670 4,000,000 2,640,100 0.6600 0.633 0.624 0.633 0.614 0.633 4,233,900 0.6236 0.00%
2017-08-18 0 0.670 0.660 0.670 0.650 0.670 6,790,000 4,521,500 0.6659 0.633 0.624 0.633 0.614 0.633 7,187,046 0.6291 0.00%
2017-08-17 0 0.670 0.660 0.670 0.660 0.670 3,980,000 2,643,700 0.6642 0.633 0.624 0.633 0.624 0.633 4,212,731 0.6276 0.00%
2017-08-16 0 0.670 0.660 0.670 0.660 0.700 7,895,000 5,290,500 0.6701 0.633 0.624 0.633 0.624 0.661 8,356,661 0.6331 -2.90%
2017-08-15 0 0.690 0.680 0.700 0.680 0.690 6,890,000 4,746,500 0.6889 0.652 0.642 0.661 0.642 0.652 7,292,893 0.6508 1.47%
2017-08-14 0 0.680 0.680 0.690 0.670 0.690 6,960,000 4,751,400 0.6827 0.642 0.642 0.652 0.633 0.652 7,366,987 0.6450 -1.45%
2017-08-11 0 0.690 0.690 0.700 0.680 0.690 3,800,000 2,621,400 0.6898 0.652 0.652 0.661 0.642 0.652 4,022,205 0.6517 -1.43%
2017-08-10 0 0.700 0.690 0.700 0.670 0.700 5,950,000 4,098,800 0.6889 0.661 0.652 0.661 0.633 0.661 6,297,927 0.6508 2.94%
2017-08-09 0 0.680 0.680 0.690 0.680 0.680 4,738,984 3,222,149 0.6799 0.642 0.642 0.652 0.642 0.642 5,016,097 0.6424 -1.45%
2017-08-08 0 0.690 0.670 0.690 0.670 0.690 6,000,000 4,080,900 0.6802 0.652 0.633 0.652 0.633 0.652 6,350,851 0.6426 0.00%
2017-08-07 0 0.690 0.680 0.690 0.670 0.690 4,877,500 3,316,500 0.6800 0.652 0.642 0.652 0.633 0.652 5,162,712 0.6424 0.00%
2017-08-04 0 0.690 0.670 0.690 0.670 0.690 6,378,000 4,336,720 0.6799 0.652 0.633 0.652 0.633 0.652 6,750,954 0.6424 1.47%
2017-08-03 0 0.680 0.680 0.690 0.670 0.690 4,121,000 2,804,930 0.6806 0.642 0.642 0.652 0.633 0.652 4,361,976 0.6430 -1.45%
2017-08-02 0 0.690 0.670 0.690 0.680 0.690 5,040,000 3,434,600 0.6815 0.652 0.633 0.652 0.642 0.652 5,334,715 0.6438 0.00%
2017-08-01 0 0.690 0.680 0.690 0.680 0.690 8,006,000 5,443,940 0.6800 0.652 0.642 0.652 0.642 0.652 8,474,152 0.6424 0.00%
2017-07-31 0 0.690 0.680 0.690 0.680 0.690 6,350,000 4,318,200 0.6800 0.652 0.642 0.652 0.642 0.652 6,721,317 0.6425 1.47%
2017-07-28 0 0.680 0.680 0.690 0.680 0.680 3,820,000 2,597,600 0.6800 0.642 0.642 0.652 0.642 0.642 4,043,375 0.6424 -1.45%
2017-07-27 0 0.690 0.680 0.690 0.670 0.690 5,680,000 3,862,000 0.6799 0.652 0.642 0.652 0.633 0.652 6,012,139 0.6424 0.00%
2017-07-26 0 0.690 0.680 0.690 0.680 0.690 4,207,500 2,872,450 0.6827 0.652 0.642 0.652 0.642 0.652 4,453,534 0.6450 -1.43%
2017-07-25 0 0.700 0.680 0.700 0.680 0.700 4,220,000 2,913,200 0.6903 0.661 0.642 0.661 0.642 0.661 4,466,765 0.6522 0.00%
2017-07-24 0 0.700 0.690 0.700 0.690 0.700 2,800,000 1,935,200 0.6911 0.661 0.652 0.661 0.652 0.661 2,963,730 0.6530 -1.41%
2017-07-21 0 0.710 0.690 0.710 0.690 0.710 6,050,000 4,238,300 0.7005 0.671 0.652 0.671 0.652 0.671 6,403,774 0.6618 0.00%
2017-07-20 0 0.710 0.690 0.710 0.700 0.710 4,240,000 2,970,300 0.7005 0.671 0.652 0.671 0.661 0.671 4,487,934 0.6618 -1.39%
2017-07-19 0 0.720 0.700 0.720 0.690 0.720 5,551,231 3,857,512 0.6949 0.680 0.661 0.680 0.652 0.680 5,875,840 0.6565 2.86%
2017-07-18 0 0.700 0.680 0.700 0.680 0.700 5,140,000 3,553,200 0.6913 0.661 0.642 0.661 0.642 0.661 5,440,562 0.6531 0.00%
2017-07-17 0 0.700 0.680 0.700 0.680 0.700 5,812,000 4,023,400 0.6923 0.661 0.642 0.661 0.642 0.661 6,151,857 0.6540 0.00%
2017-07-14 0 0.700 0.680 0.700 0.690 0.700 3,540,000 2,444,900 0.6906 0.661 0.642 0.661 0.652 0.661 3,747,002 0.6525 0.00%
2017-07-13 0 0.700 0.690 0.700 0.680 0.700 7,310,000 5,014,000 0.6859 0.661 0.652 0.661 0.642 0.661 7,737,453 0.6480 1.45%
2017-07-12 0 0.690 0.670 0.690 0.670 0.690 4,760,000 3,210,100 0.6744 0.652 0.633 0.652 0.633 0.652 5,038,341 0.6371 1.47%
2017-07-11 0 0.680 0.670 0.680 0.670 0.680 5,140,000 3,494,800 0.6799 0.642 0.633 0.642 0.633 0.642 5,440,562 0.6424 0.00%
2017-07-10 0 0.680 0.670 0.690 0.670 0.680 4,170,000 2,834,600 0.6798 0.642 0.633 0.652 0.633 0.642 4,413,841 0.6422 0.00%
2017-07-07 0 0.680 0.680 0.690 0.680 0.690 2,790,000 1,899,400 0.6808 0.642 0.642 0.652 0.642 0.652 2,953,146 0.6432 0.00%
2017-07-06 0 0.680 0.680 0.690 0.680 0.680 2,777,000 1,888,080 0.6799 0.642 0.642 0.652 0.642 0.642 2,939,385 0.6423 -1.45%
2017-07-05 0 0.690 0.680 0.690 0.680 0.690 1,155,000 791,400 0.6852 0.652 0.642 0.652 0.642 0.652 1,222,539 0.6473 0.00%
2017-07-04 0 0.690 0.670 0.690 0.670 0.700 5,981,000 4,086,930 0.6833 0.652 0.633 0.652 0.633 0.661 6,330,740 0.6456 -1.43%
2017-07-03 0 0.700 0.680 0.700 0.690 0.700 4,048,000 2,795,020 0.6905 0.661 0.642 0.661 0.652 0.661 4,284,707 0.6523 0.00%
2017-06-30 0 0.700 0.680 0.700 0.680 0.700 3,860,000 2,664,600 0.6903 0.661 0.642 0.661 0.642 0.661 4,085,714 0.6522 0.00%
2017-06-29 0 0.700 0.680 0.700 0.690 0.700 3,370,000 2,325,500 0.6901 0.661 0.642 0.661 0.652 0.661 3,567,061 0.6519 1.45%
2017-06-28 0 0.690 0.680 0.690 0.680 0.690 685,000 467,400 0.6823 0.652 0.642 0.652 0.642 0.652 725,055 0.6446 -1.43%
2017-06-27 0 0.700 0.690 0.700 0.690 0.700 4,540,000 3,132,700 0.6900 0.661 0.652 0.661 0.652 0.661 4,805,477 0.6519 0.00%
2017-06-26 0 0.700 0.680 0.700 0.680 0.700 3,580,000 2,473,600 0.6909 0.661 0.642 0.661 0.642 0.661 3,789,341 0.6528 0.00%
2017-06-23 0 0.700 0.680 0.700 0.690 0.700 3,131,760 2,161,944 0.6903 0.661 0.642 0.661 0.652 0.661 3,314,890 0.6522 0.00%
2017-06-22 0 0.700 0.680 0.700 0.680 0.700 4,330,000 2,974,700 0.6870 0.661 0.642 0.661 0.642 0.661 4,583,197 0.6490 1.45%
2017-06-21 0 0.690 0.680 0.690 0.680 0.690 2,670,000 1,819,500 0.6815 0.652 0.642 0.652 0.642 0.652 2,826,129 0.6438 0.00%
2017-06-20 0 0.690 0.680 0.690 0.680 0.700 3,125,000 2,160,400 0.6913 0.652 0.642 0.652 0.642 0.661 3,307,735 0.6531 0.00%
2017-06-19 0 0.690 0.680 0.690 0.680 0.700 4,540,000 3,117,000 0.6866 0.652 0.642 0.652 0.642 0.661 4,805,477 0.6486 1.47%
2017-06-16 0 0.680 0.670 0.680 0.670 0.680 2,680,000 1,822,300 0.6800 0.642 0.633 0.642 0.633 0.642 2,836,713 0.6424 0.00%
2017-06-15 0 0.680 0.680 0.690 0.670 0.680 2,260,000 1,536,700 0.6800 0.642 0.642 0.652 0.633 0.642 2,392,154 0.6424 -1.45%
2017-06-14 0 0.690 0.680 0.690 0.670 0.690 2,575,000 1,764,650 0.6853 0.652 0.642 0.652 0.633 0.652 2,725,573 0.6474 -0.89%
2017-06-13 0 0.700 0.680 0.700 0.680 0.700 5,250,000 3,615,600 0.6887 0.658 0.639 0.658 0.639 0.658 5,587,325 0.6471 1.45%
2017-06-12 0 0.690 0.680 0.700 0.670 0.700 2,890,000 1,976,800 0.6840 0.648 0.639 0.658 0.630 0.658 3,075,690 0.6427 0.00%
2017-06-09 0 0.690 0.670 0.690 0.670 0.690 4,480,000 3,058,800 0.6828 0.648 0.630 0.648 0.630 0.648 4,767,851 0.6415 0.00%
2017-06-08 0 0.690 0.670 0.690 0.670 0.690 2,931,000 1,981,030 0.6759 0.648 0.630 0.648 0.630 0.648 3,119,324 0.6351 1.47%
2017-06-07 0 0.680 0.660 0.680 0.660 0.680 2,285,000 1,530,650 0.6699 0.639 0.620 0.639 0.620 0.639 2,431,817 0.6294 0.00%
2017-06-06 0 0.680 0.660 0.680 0.660 0.680 4,231,000 2,835,920 0.6703 0.639 0.620 0.639 0.620 0.639 4,502,852 0.6298 0.00%
2017-06-05 0 0.680 0.660 0.680 0.670 0.690 5,130,000 3,450,900 0.6727 0.639 0.620 0.639 0.630 0.648 5,459,615 0.6321 -1.45%
2017-06-02 0 0.690 0.670 0.690 0.650 0.700 4,747,584 3,203,729 0.6748 0.648 0.630 0.648 0.611 0.658 5,052,628 0.6341 2.99%
2017-06-01 0 0.670 0.660 0.670 0.660 0.670 4,950,000 3,278,600 0.6623 0.630 0.620 0.630 0.620 0.630 5,268,050 0.6224 0.00%
2017-05-31 0 0.670 0.640 0.670 0.640 0.670 6,930,000 4,503,900 0.6499 0.630 0.601 0.630 0.601 0.630 7,375,270 0.6107 0.00%
2017-05-29 0 0.670 0.660 0.670 0.650 0.670 3,510,000 2,316,600 0.6600 0.630 0.620 0.630 0.611 0.630 3,735,526 0.6202 0.00%
2017-05-26 0 0.670 0.660 0.670 0.660 0.670 2,185,000 1,447,300 0.6624 0.630 0.620 0.630 0.620 0.630 2,325,392 0.6224 0.00%
2017-05-25 0 0.670 0.650 0.670 0.660 0.670 2,540,000 1,677,300 0.6604 0.630 0.611 0.630 0.620 0.630 2,703,201 0.6205 0.00%
2017-05-24 0 0.670 0.650 0.670 0.660 0.670 2,640,000 1,742,700 0.6601 0.630 0.611 0.630 0.620 0.630 2,809,627 0.6203 0.00%
2017-05-23 0 0.670 0.660 0.670 0.660 0.680 4,660,000 3,085,300 0.6621 0.630 0.620 0.630 0.620 0.639 4,959,417 0.6221 -1.47%
2017-05-22 0 0.680 0.670 0.680 0.660 0.690 4,501,474 3,026,028 0.6722 0.639 0.630 0.639 0.620 0.648 4,790,705 0.6316 0.00%
2017-05-19 0 0.680 0.660 0.680 0.660 0.680 3,510,000 2,350,400 0.6696 0.639 0.620 0.639 0.620 0.639 3,735,526 0.6292 1.49%
2017-05-18 0 0.670 0.660 0.670 0.660 0.680 6,570,000 4,358,400 0.6634 0.630 0.620 0.630 0.620 0.639 6,992,139 0.6233 -1.47%
2017-05-17 0 0.680 0.670 0.680 0.670 0.690 3,625,000 2,442,300 0.6737 0.639 0.630 0.639 0.630 0.648 3,857,915 0.6331 -1.45%
2017-05-16 0 0.690 0.680 0.690 0.670 0.700 7,650,000 5,201,500 0.6799 0.648 0.639 0.648 0.630 0.658 8,141,531 0.6389 -1.43%
2017-05-15 0 0.700 0.690 0.700 0.680 0.710 4,195,307 2,909,196 0.6934 0.658 0.648 0.658 0.639 0.667 4,464,866 0.6516 0.00%
2017-05-12 0 0.700 0.690 0.700 0.690 0.710 4,150,000 2,898,300 0.6984 0.658 0.648 0.658 0.648 0.667 4,416,648 0.6562 0.00%
2017-05-11 0 0.700 0.690 0.700 0.690 0.700 3,658,250 2,552,962 0.6979 0.658 0.648 0.658 0.648 0.658 3,893,302 0.6557 1.45%
2017-05-10 0 0.690 0.700 0.710 0.690 0.710 3,937,000 2,755,790 0.7000 0.648 0.658 0.667 0.648 0.667 4,189,962 0.6577 -1.43%
2017-05-09 0 0.700 0.690 0.700 0.690 0.720 4,840,000 3,397,700 0.7020 0.658 0.648 0.658 0.648 0.677 5,150,982 0.6596 -1.41%
2017-05-08 0 0.710 0.700 0.710 0.690 0.710 3,810,000 2,670,100 0.7008 0.667 0.658 0.667 0.648 0.667 4,054,802 0.6585 1.43%
2017-05-05 0 0.700 0.680 0.700 0.680 0.700 3,413,492 2,356,869 0.6905 0.658 0.639 0.658 0.639 0.658 3,632,817 0.6488 0.00%
2017-05-04 0 0.700 0.690 0.700 0.680 0.700 3,070,000 2,121,700 0.6911 0.658 0.648 0.658 0.639 0.658 3,267,255 0.6494 0.00%
2017-05-02 0 0.700 0.680 0.700 0.680 0.700 3,320,000 2,293,000 0.6907 0.658 0.639 0.658 0.639 0.658 3,533,318 0.6490 0.00%
2017-04-28 0 0.700 0.680 0.700 0.690 0.700 2,810,000 1,943,200 0.6915 0.658 0.639 0.658 0.648 0.658 2,990,549 0.6498 0.00%
2017-04-27 0 0.700 0.680 0.700 0.690 0.710 3,420,000 2,371,300 0.6934 0.658 0.639 0.658 0.648 0.667 3,639,743 0.6515 0.00%
2017-04-26 0 0.700 0.690 0.710 0.690 0.730 3,450,000 2,449,500 0.7100 0.658 0.648 0.667 0.648 0.686 3,671,671 0.6671 -2.78%
2017-04-25 0 0.720 0.700 0.720 0.700 0.720 4,260,000 3,030,200 0.7113 0.677 0.658 0.677 0.658 0.677 4,533,716 0.6684 1.41%
2017-04-24 0 0.710 0.690 0.710 0.690 0.710 3,860,000 2,703,700 0.7004 0.667 0.648 0.667 0.648 0.667 4,108,015 0.6582 0.00%
2017-04-21 0 0.710 0.690 0.710 0.690 0.710 3,710,000 2,602,700 0.7015 0.667 0.648 0.667 0.648 0.667 3,948,377 0.6592 1.43%
2017-04-20 0 0.700 0.690 0.700 0.690 0.730 3,044,000 2,142,940 0.7040 0.658 0.648 0.658 0.648 0.686 3,239,585 0.6615 -1.41%
2017-04-19 0 0.710 0.690 0.720 0.680 0.710 4,825,000 3,359,300 0.6962 0.667 0.648 0.677 0.639 0.667 5,135,018 0.6542 2.90%
2017-04-18 0 0.690 0.690 0.700 0.680 0.700 3,200,000 2,207,700 0.6899 0.648 0.648 0.658 0.639 0.658 3,405,608 0.6483 -1.43%
2017-04-13 0 0.700 0.690 0.700 0.690 0.700 2,460,000 1,721,900 0.7000 0.658 0.648 0.658 0.648 0.658 2,618,061 0.6577 -1.41%
2017-04-12 0 0.710 0.690 0.710 0.690 0.710 5,750,000 4,027,900 0.7005 0.667 0.648 0.667 0.648 0.667 6,119,452 0.6582 0.00%
2017-04-11 0 0.710 0.700 0.710 0.690 0.720 8,460,000 5,932,400 0.7012 0.667 0.658 0.667 0.648 0.677 9,003,576 0.6589 -1.39%
2017-04-10 0 0.720 0.700 0.720 0.710 0.720 3,100,000 2,203,500 0.7108 0.677 0.658 0.677 0.667 0.677 3,299,183 0.6679 0.00%
2017-04-07 0 0.720 0.710 0.720 0.670 0.720 16,390,000 11,463,600 0.6994 0.677 0.667 0.677 0.630 0.677 17,443,098 0.6572 1.41%
2017-04-06 0 0.710 0.690 0.700 0.690 0.750 10,920,000 7,809,100 0.7151 0.667 0.648 0.658 0.648 0.705 11,621,637 0.6719 -5.33%
2017-04-05 0 0.750 0.730 0.750 0.730 0.750 5,130,000 3,781,800 0.7372 0.705 0.686 0.705 0.686 0.705 5,459,615 0.6927 0.00%
2017-04-03 0 0.750 0.730 0.750 0.720 0.760 6,770,000 5,012,800 0.7404 0.705 0.686 0.705 0.677 0.714 7,204,989 0.6957 0.00%
2017-03-31 0 0.750 0.750 0.760 0.700 0.750 7,180,000 5,174,300 0.7207 0.705 0.705 0.714 0.658 0.705 7,641,333 0.6771 2.74%
2017-03-30 0 0.730 0.710 0.730 0.710 0.730 4,040,000 2,910,600 0.7204 0.686 0.667 0.686 0.667 0.686 4,299,580 0.6769 0.00%
2017-03-29 0 0.730 0.710 0.730 0.700 0.740 5,502,000 3,952,040 0.7183 0.686 0.667 0.686 0.658 0.695 5,855,517 0.6749 0.00%
2017-03-28 0 0.730 0.720 0.730 0.710 0.740 4,490,000 3,265,400 0.7273 0.686 0.677 0.686 0.667 0.695 4,778,494 0.6834 0.00%
2017-03-27 0 0.730 0.720 0.730 0.710 0.740 5,639,643 4,088,053 0.7249 0.686 0.677 0.686 0.667 0.695 6,002,004 0.6811 -1.35%
2017-03-24 0 0.740 0.720 0.740 0.720 0.760 4,700,000 3,461,300 0.7364 0.695 0.677 0.695 0.677 0.714 5,001,987 0.6920 -1.33%
2017-03-23 0 0.750 0.730 0.750 0.730 0.770 5,290,000 3,936,900 0.7442 0.705 0.686 0.705 0.686 0.724 5,629,896 0.6993 -1.32%
2017-03-22 0 0.760 0.740 0.760 0.740 0.760 2,700,000 2,038,200 0.7549 0.714 0.695 0.714 0.695 0.714 2,873,482 0.7093 -1.30%
2017-03-21 0 0.770 0.760 0.770 0.760 0.780 5,790,000 4,457,500 0.7699 0.724 0.714 0.724 0.714 0.733 6,162,022 0.7234 -1.28%
2017-03-20 0 0.780 0.760 0.780 0.760 0.780 4,065,000 3,131,250 0.7703 0.733 0.714 0.733 0.714 0.733 4,326,186 0.7238 0.00%
2017-03-17 0 0.780 0.760 0.780 0.770 0.780 4,320,000 3,328,500 0.7705 0.733 0.714 0.733 0.724 0.733 4,597,571 0.7240 0.00%
2017-03-16 0 0.780 0.760 0.780 0.760 0.780 4,680,000 3,607,000 0.7707 0.733 0.714 0.733 0.714 0.733 4,980,702 0.7242 1.30%
2017-03-15 0 0.770 0.760 0.770 0.760 0.780 3,620,000 2,787,400 0.7700 0.724 0.714 0.724 0.714 0.733 3,852,594 0.7235 0.00%
2017-03-14 0 0.770 0.760 0.780 0.760 0.780 3,020,000 2,327,700 0.7708 0.724 0.714 0.733 0.714 0.733 3,214,042 0.7242 -1.28%
2017-03-13 0 0.780 0.770 0.780 0.760 0.780 5,730,000 4,414,200 0.7704 0.733 0.724 0.733 0.714 0.733 6,098,167 0.7239 0.00%
2017-03-10 0 0.780 0.760 0.780 0.760 0.780 3,300,000 2,540,600 0.7699 0.733 0.714 0.733 0.714 0.733 3,512,033 0.7234 1.30%
2017-03-09 0 0.770 0.770 0.780 0.760 0.780 3,460,000 2,664,400 0.7701 0.724 0.724 0.733 0.714 0.733 3,682,314 0.7236 -1.28%
2017-03-08 0 0.780 0.770 0.780 0.760 0.780 4,250,000 3,276,900 0.7710 0.733 0.724 0.733 0.714 0.733 4,523,073 0.7245 0.00%
2017-03-07 0 0.780 0.760 0.780 0.760 0.790 4,170,000 3,216,900 0.7714 0.733 0.714 0.733 0.714 0.742 4,437,933 0.7249 1.30%
2017-03-06 0 0.770 0.770 0.780 0.760 0.790 4,180,000 3,237,800 0.7746 0.724 0.724 0.733 0.714 0.742 4,448,575 0.7278 0.00%
2017-03-03 0 0.770 0.760 0.780 0.760 0.770 4,030,000 3,103,000 0.7700 0.724 0.714 0.733 0.714 0.724 4,288,937 0.7235 -1.28%
2017-03-02 0 0.780 0.760 0.780 0.760 0.780 3,950,000 3,041,300 0.7699 0.733 0.714 0.733 0.714 0.733 4,203,797 0.7235 1.30%
2017-03-01 0 0.770 0.760 0.780 0.770 0.780 3,780,000 2,911,900 0.7703 0.724 0.714 0.733 0.724 0.733 4,022,874 0.7238 0.00%
2017-02-28 0 0.770 0.760 0.780 0.760 0.770 3,060,000 2,356,100 0.7700 0.724 0.714 0.733 0.714 0.724 3,256,613 0.7235 0.00%
2017-02-27 0 0.770 0.770 0.780 0.770 0.780 3,300,000 2,542,400 0.7704 0.724 0.724 0.733 0.724 0.733 3,512,033 0.7239 0.00%
2017-02-24 0 0.770 0.760 0.780 0.760 0.780 3,618,301 2,786,059 0.7700 0.724 0.714 0.733 0.714 0.733 3,850,786 0.7235 0.00%
2017-02-23 0 0.770 0.770 0.780 0.770 0.780 4,330,000 3,337,400 0.7708 0.724 0.724 0.733 0.724 0.733 4,608,213 0.7242 -1.28%
2017-02-22 0 0.780 0.770 0.780 0.760 0.780 3,865,000 2,977,100 0.7703 0.733 0.724 0.733 0.714 0.733 4,113,336 0.7238 1.30%
2017-02-21 0 0.770 0.770 0.780 0.770 0.780 3,810,000 2,937,500 0.7710 0.724 0.724 0.733 0.724 0.733 4,054,802 0.7244 -1.28%
2017-02-20 0 0.780 0.760 0.780 0.770 0.780 4,315,000 3,323,850 0.7703 0.733 0.714 0.733 0.724 0.733 4,592,249 0.7238 0.00%
2017-02-17 0 0.780 0.760 0.780 0.770 0.780 5,090,000 3,921,400 0.7704 0.733 0.714 0.733 0.724 0.733 5,417,045 0.7239 0.00%
2017-02-16 0 0.780 0.760 0.780 0.770 0.780 4,240,000 3,266,400 0.7704 0.733 0.714 0.733 0.724 0.733 4,512,430 0.7239 0.00%
2017-02-15 0 0.780 0.760 0.780 0.770 0.780 6,230,000 4,799,900 0.7704 0.733 0.714 0.733 0.724 0.733 6,630,293 0.7239 1.30%
2017-02-14 0 0.770 0.760 0.780 0.760 0.780 4,999,840 3,853,993 0.7708 0.724 0.714 0.733 0.714 0.733 5,321,092 0.7243 -1.28%
2017-02-13 0 0.780 0.770 0.780 0.760 0.780 5,440,000 4,190,100 0.7702 0.733 0.724 0.733 0.714 0.733 5,789,533 0.7237 0.00%
2017-02-10 0 0.780 0.770 0.780 0.760 0.780 3,578,000 2,756,640 0.7704 0.733 0.724 0.733 0.714 0.733 3,807,895 0.7239 0.00%
2017-02-09 0 0.780 0.760 0.780 0.760 0.780 4,780,000 3,681,100 0.7701 0.733 0.714 0.733 0.714 0.733 5,087,127 0.7236 1.30%
2017-02-08 0 0.770 0.770 0.780 0.760 0.780 5,160,000 3,975,300 0.7704 0.724 0.724 0.733 0.714 0.733 5,491,543 0.7239 -1.28%
2017-02-07 0 0.780 0.770 0.780 0.750 0.790 4,525,000 3,510,720 0.7758 0.733 0.724 0.733 0.705 0.742 4,815,742 0.7290 1.30%
2017-02-06 0 0.770 0.760 0.770 0.750 0.770 5,280,000 4,013,100 0.7601 0.724 0.714 0.724 0.705 0.724 5,619,253 0.7142 0.00%
2017-02-03 0 0.770 0.770 0.780 0.750 0.770 3,980,000 2,990,600 0.7514 0.724 0.724 0.733 0.705 0.724 4,235,725 0.7060 2.67%
2017-02-02 0 0.750 0.740 0.750 0.740 0.750 3,432,000 2,573,640 0.7499 0.705 0.695 0.705 0.695 0.705 3,652,514 0.7046 0.00%
2017-02-01 0 0.750 0.750 0.760 0.750 0.770 4,325,000 3,249,050 0.7512 0.705 0.705 0.714 0.705 0.724 4,602,892 0.7059 -1.32%
2017-01-27 0 0.760 0.740 0.760 0.750 0.760 1,830,000 1,374,500 0.7511 0.714 0.695 0.714 0.705 0.714 1,947,582 0.7057 0.00%
2017-01-26 0 0.760 0.740 0.760 0.740 0.760 5,245,000 3,936,550 0.7505 0.714 0.695 0.714 0.695 0.714 5,582,004 0.7052 0.00%
2017-01-25 0 0.760 0.740 0.760 0.750 0.770 4,860,000 3,649,700 0.7510 0.714 0.695 0.714 0.705 0.724 5,172,267 0.7056 0.00%
2017-01-24 0 0.760 0.740 0.760 0.740 0.760 4,690,000 3,518,700 0.7503 0.714 0.695 0.714 0.695 0.714 4,991,344 0.7050 0.00%
2017-01-23 0 0.760 0.750 0.760 0.740 0.770 5,110,000 3,848,800 0.7532 0.714 0.705 0.714 0.695 0.724 5,438,330 0.7077 1.33%
2017-01-20 0 0.750 0.740 0.750 0.730 0.750 5,830,000 4,315,500 0.7402 0.705 0.695 0.705 0.686 0.705 6,204,592 0.6955 0.00%
2017-01-19 0 0.750 0.730 0.750 0.740 0.750 3,840,000 2,843,300 0.7404 0.705 0.686 0.705 0.695 0.705 4,086,730 0.6957 0.00%
2017-01-18 0 0.750 0.740 0.750 0.710 0.750 7,010,000 5,111,300 0.7291 0.705 0.695 0.705 0.667 0.705 7,460,410 0.6851 4.17%
2017-01-17 0 0.720 0.710 0.730 0.710 0.730 7,380,000 5,313,300 0.7200 0.677 0.667 0.686 0.667 0.686 7,854,183 0.6765 0.00%
2017-01-16 0 0.720 0.700 0.720 0.690 0.720 6,280,000 4,451,800 0.7089 0.677 0.658 0.677 0.648 0.677 6,683,506 0.6661 0.00%
2017-01-13 0 0.720 0.700 0.720 0.700 0.730 3,590,000 2,550,300 0.7104 0.677 0.658 0.677 0.658 0.686 3,820,666 0.6675 1.41%
2017-01-12 0 0.710 0.700 0.710 0.700 0.710 5,680,000 3,979,400 0.7006 0.667 0.658 0.667 0.658 0.667 6,044,954 0.6583 0.00%
2017-01-11 0 0.710 0.690 0.710 0.690 0.710 5,140,000 3,598,100 0.7000 0.667 0.648 0.667 0.648 0.667 5,470,258 0.6578 0.00%
2017-01-10 0 0.710 0.700 0.710 0.690 0.710 5,690,000 3,984,200 0.7002 0.667 0.658 0.667 0.648 0.667 6,055,597 0.6579 0.00%
2017-01-09 0 0.710 0.700 0.710 0.690 0.720 4,600,000 3,219,800 0.7000 0.667 0.658 0.667 0.648 0.677 4,895,561 0.6577 -1.39%
2017-01-06 0 0.720 0.700 0.720 0.700 0.730 5,850,000 4,164,100 0.7118 0.677 0.658 0.677 0.658 0.686 6,225,877 0.6688 2.86%
2017-01-05 0 0.700 0.700 0.710 0.700 0.720 3,870,000 2,748,400 0.7102 0.658 0.658 0.667 0.658 0.677 4,118,657 0.6673 -1.41%
2017-01-04 0 0.710 0.700 0.710 0.700 0.710 4,980,000 3,488,300 0.7005 0.667 0.658 0.667 0.658 0.667 5,299,977 0.6582 0.00%
2017-01-03 0 0.710 0.700 0.710 0.690 0.720 3,562,500 2,505,675 0.7033 0.667 0.658 0.667 0.648 0.677 3,791,399 0.6609 -1.39%
2016-12-30 0 0.720 0.700 0.720 0.710 0.720 2,962,500 2,104,875 0.7105 0.677 0.658 0.677 0.667 0.677 3,152,848 0.6676 1.41%
2016-12-29 0 0.710 0.710 0.720 0.700 0.720 4,650,000 3,295,500 0.7087 0.667 0.667 0.677 0.658 0.677 4,948,774 0.6659 0.00%
2016-12-28 0 0.710 0.690 0.710 0.690 0.710 3,645,000 2,549,250 0.6994 0.667 0.648 0.667 0.648 0.667 3,879,200 0.6572 1.43%
2016-12-23 0 0.700 0.690 0.700 0.690 0.700 1,800,000 1,242,600 0.6903 0.658 0.648 0.658 0.648 0.658 1,915,654 0.6487 0.00%
2016-12-22 0 0.700 0.680 0.700 0.680 0.700 3,100,000 2,142,100 0.6910 0.658 0.639 0.658 0.639 0.658 3,299,183 0.6493 0.00%
2016-12-21 0 0.700 0.680 0.700 0.680 0.700 3,100,000 2,145,600 0.6921 0.658 0.639 0.658 0.639 0.658 3,299,183 0.6503 0.00%
2016-12-20 0 0.700 0.680 0.700 0.680 0.710 8,293,640 5,740,639 0.6922 0.658 0.639 0.658 0.639 0.667 8,826,527 0.6504 -1.41%
2016-12-19 0 0.710 0.690 0.710 0.690 0.710 4,511,000 3,159,460 0.7004 0.667 0.648 0.667 0.648 0.667 4,800,843 0.6581 0.00%
2016-12-16 0 0.710 0.700 0.710 0.700 0.730 5,650,000 4,001,700 0.7083 0.667 0.658 0.667 0.658 0.686 6,013,026 0.6655 -1.39%
2016-12-15 0 0.720 0.700 0.720 0.700 0.720 5,360,000 3,804,700 0.7098 0.677 0.658 0.677 0.658 0.677 5,704,393 0.6670 0.00%
2016-12-14 0 0.720 0.700 0.720 0.700 0.750 6,280,000 4,469,000 0.7116 0.677 0.658 0.677 0.658 0.705 6,683,506 0.6687 1.41%
2016-12-13 1 - - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 0.667 - - - - 0 - 0.00%
2016-12-09 0 0.710 0.690 0.710 0.690 0.710 4,770,000 3,340,400 0.7003 0.667 0.648 0.667 0.648 0.667 5,076,484 0.6580 0.00%
2016-12-08 0 0.710 0.690 0.710 0.690 0.710 3,420,000 2,394,000 0.7000 0.667 0.648 0.667 0.648 0.667 3,639,743 0.6577 0.00%
2016-12-07 0 0.710 0.690 0.710 0.690 0.710 5,140,000 3,597,800 0.7000 0.667 0.648 0.667 0.648 0.667 5,470,258 0.6577 0.00%
2016-12-06 0 0.710 0.690 0.710 0.690 0.710 3,830,000 2,684,100 0.7008 0.667 0.648 0.667 0.648 0.667 4,076,087 0.6585 0.00%
2016-12-05 0 0.710 0.690 0.710 0.680 0.710 5,540,000 3,861,900 0.6971 0.667 0.648 0.667 0.639 0.667 5,895,959 0.6550 2.90%
2016-12-02 0 0.690 0.690 0.710 0.690 0.710 7,300,130 5,100,897 0.6987 0.648 0.648 0.667 0.648 0.667 7,769,181 0.6566 -4.17%
2016-12-01 0 0.720 0.700 0.720 0.710 0.720 5,080,000 3,609,100 0.7105 0.677 0.658 0.677 0.667 0.677 5,406,403 0.6676 1.41%
2016-11-30 0 0.710 0.700 0.710 0.690 0.720 12,200,000 8,560,100 0.7016 0.667 0.658 0.667 0.648 0.677 12,983,880 0.6593 0.00%
2016-11-29 0 0.710 0.690 0.710 0.700 0.720 2,710,000 1,906,800 0.7036 0.667 0.648 0.667 0.658 0.677 2,884,124 0.6611 -1.39%
2016-11-28 0 0.720 0.710 0.730 0.710 0.730 5,930,000 4,241,300 0.7152 0.677 0.667 0.686 0.667 0.686 6,311,017 0.6720 0.00%
2016-11-25 0 0.720 0.700 0.720 0.710 0.730 2,960,000 2,109,100 0.7125 0.677 0.658 0.677 0.667 0.686 3,150,187 0.6695 0.00%
2016-11-24 0 0.720 0.700 0.720 0.710 0.740 3,150,000 2,252,500 0.7151 0.677 0.658 0.677 0.667 0.695 3,352,395 0.6719 -2.70%
2016-11-23 0 0.740 0.720 0.740 0.730 0.750 2,310,000 1,687,800 0.7306 0.695 0.677 0.695 0.686 0.705 2,458,423 0.6865 -1.33%
2016-11-22 0 0.750 0.730 0.750 0.710 0.760 5,290,000 3,874,100 0.7323 0.705 0.686 0.705 0.667 0.714 5,629,896 0.6881 -1.32%
2016-11-21 0 0.760 0.740 0.760 0.750 0.760 3,280,000 2,464,700 0.7514 0.714 0.695 0.714 0.705 0.714 3,490,748 0.7061 0.00%
2016-11-18 0 0.760 0.740 0.760 0.740 0.760 3,715,001 2,785,850 0.7499 0.714 0.695 0.714 0.695 0.714 3,953,699 0.7046 0.00%
2016-11-17 0 0.760 0.740 0.760 0.740 0.760 2,500,000 1,877,200 0.7509 0.714 0.695 0.714 0.695 0.714 2,660,631 0.7055 0.00%
2016-11-16 0 0.760 0.740 0.760 0.750 0.770 2,513,000 1,892,160 0.7529 0.714 0.695 0.714 0.705 0.724 2,674,466 0.7075 0.00%
2016-11-15 0 0.760 0.750 0.760 0.750 0.760 3,110,000 2,343,200 0.7534 0.714 0.705 0.714 0.705 0.714 3,309,825 0.7080 0.00%
2016-11-14 0 0.760 0.750 0.760 0.740 0.760 3,260,000 2,446,400 0.7504 0.714 0.705 0.714 0.695 0.714 3,469,463 0.7051 0.00%
2016-11-11 0 0.760 0.740 0.760 0.740 0.760 3,300,000 2,480,200 0.7516 0.714 0.695 0.714 0.695 0.714 3,512,033 0.7062 -1.30%
2016-11-10 0 0.770 0.750 0.770 0.750 0.770 4,110,000 3,125,400 0.7604 0.724 0.705 0.724 0.705 0.724 4,374,078 0.7145 1.32%
2016-11-09 0 0.760 0.740 0.770 0.740 0.770 3,700,000 2,785,600 0.7529 0.714 0.695 0.724 0.695 0.724 3,937,734 0.7074 -1.30%
2016-11-08 0 0.770 0.750 0.770 0.760 0.790 3,980,000 3,034,900 0.7625 0.724 0.705 0.724 0.714 0.742 4,235,725 0.7165 0.00%
2016-11-07 0 0.770 0.750 0.770 0.760 0.770 3,560,000 2,711,200 0.7616 0.724 0.705 0.724 0.714 0.724 3,788,739 0.7156 0.00%
2016-11-04 0 0.770 0.760 0.770 0.760 0.770 1,980,000 1,506,600 0.7609 0.724 0.714 0.724 0.714 0.724 2,107,220 0.7150 0.00%
2016-11-03 0 0.770 0.750 0.770 0.750 0.770 4,750,000 3,609,900 0.7600 0.724 0.705 0.724 0.705 0.724 5,055,199 0.7141 1.32%
2016-11-02 0 0.760 0.750 0.770 0.750 0.770 3,460,000 2,636,300 0.7619 0.714 0.705 0.724 0.705 0.724 3,682,314 0.7159 -1.30%
2016-11-01 0 0.770 0.750 0.770 0.760 0.770 3,240,000 2,474,600 0.7638 0.724 0.705 0.724 0.714 0.724 3,448,178 0.7177 0.00%
2016-10-31 0 0.770 0.760 0.770 0.750 0.780 5,584,508 4,284,860 0.7673 0.724 0.714 0.724 0.705 0.733 5,943,326 0.7210 0.00%
2016-10-28 0 0.770 0.750 0.770 0.750 0.770 3,410,000 2,600,300 0.7626 0.724 0.705 0.724 0.705 0.724 3,629,101 0.7165 1.32%
2016-10-27 0 0.760 0.750 0.770 0.750 0.770 3,270,000 2,484,900 0.7599 0.714 0.705 0.724 0.705 0.724 3,480,106 0.7140 -1.30%
2016-10-26 0 0.770 0.760 0.770 0.760 0.790 2,730,000 2,111,400 0.7734 0.724 0.714 0.724 0.714 0.742 2,905,409 0.7267 -2.53%
2016-10-25 0 0.790 0.780 0.800 0.780 0.800 5,440,000 4,300,200 0.7905 0.742 0.733 0.752 0.733 0.752 5,789,533 0.7428 0.00%
2016-10-24 0 0.790 0.780 0.800 0.770 0.810 5,590,000 4,432,200 0.7929 0.742 0.733 0.752 0.724 0.761 5,949,171 0.7450 -2.47%
2016-10-20 0 0.810 0.800 0.820 0.810 0.810 3,470,000 2,810,700 0.8100 0.761 0.752 0.770 0.761 0.761 3,692,956 0.7611 0.00%
2016-10-19 0 0.810 0.800 0.810 0.800 0.820 4,210,880 3,410,768 0.8100 0.761 0.752 0.761 0.752 0.770 4,481,439 0.7611 -1.22%
2016-10-18 0 0.820 0.800 0.820 0.800 0.820 4,160,000 3,372,300 0.8106 0.770 0.752 0.770 0.752 0.770 4,427,290 0.7617 0.00%
2016-10-17 0 0.820 0.800 0.820 0.800 0.820 4,570,000 3,704,600 0.8106 0.770 0.752 0.770 0.752 0.770 4,863,634 0.7617 0.00%
2016-10-14 0 0.820 0.800 0.820 0.800 0.820 4,560,000 3,697,900 0.8109 0.770 0.752 0.770 0.752 0.770 4,852,991 0.7620 1.23%
2016-10-13 0 0.810 0.800 0.810 0.800 0.820 3,190,000 2,582,400 0.8095 0.761 0.752 0.761 0.752 0.770 3,394,965 0.7607 0.00%
2016-10-12 0 0.810 0.800 0.820 0.800 0.820 3,740,000 3,029,600 0.8101 0.761 0.752 0.770 0.752 0.770 3,980,304 0.7611 -1.22%
2016-10-11 0 0.820 0.810 0.820 0.800 0.820 4,510,000 3,657,500 0.8110 0.770 0.761 0.770 0.752 0.770 4,799,779 0.7620 1.23%
2016-10-07 0 0.810 0.800 0.820 0.810 0.830 4,060,000 3,297,200 0.8121 0.761 0.752 0.770 0.761 0.780 4,320,865 0.7631 -1.22%
2016-10-06 0 0.820 0.810 0.820 0.810 0.830 3,245,890 2,650,194 0.8165 0.770 0.761 0.770 0.761 0.780 3,454,446 0.7672 0.00%
2016-10-05 0 0.820 0.810 0.820 0.800 0.820 4,158,250 3,373,552 0.8113 0.770 0.761 0.770 0.752 0.770 4,425,428 0.7623 0.00%
2016-10-04 0 0.820 0.800 0.820 0.800 0.820 4,010,000 3,248,200 0.8100 0.770 0.752 0.770 0.752 0.770 4,267,652 0.7611 0.00%
2016-10-03 0 0.820 0.800 0.820 0.800 0.820 4,230,000 3,428,200 0.8104 0.770 0.752 0.770 0.752 0.770 4,501,788 0.7615 1.23%
2016-09-30 0 0.810 0.800 0.810 0.800 0.810 3,480,000 2,818,500 0.8099 0.761 0.752 0.761 0.752 0.761 3,703,599 0.7610 -1.22%
2016-09-29 0 0.820 0.800 0.820 0.800 0.820 3,960,000 3,209,000 0.8104 0.770 0.752 0.770 0.752 0.770 4,214,440 0.7614 0.00%
2016-09-28 0 0.820 0.800 0.820 0.800 0.820 3,295,000 2,673,750 0.8115 0.770 0.752 0.770 0.752 0.770 3,506,712 0.7625 0.00%
2016-09-27 0 0.820 0.810 0.820 0.800 0.830 4,762,115 3,880,207 0.8148 0.770 0.761 0.770 0.752 0.780 5,068,093 0.7656 0.00%
2016-09-26 0 0.820 0.800 0.820 0.800 0.820 4,322,500 3,501,725 0.8101 0.770 0.752 0.770 0.752 0.770 4,600,231 0.7612 0.00%
2016-09-23 0 0.820 0.800 0.820 0.810 0.830 4,250,000 3,445,400 0.8107 0.770 0.752 0.770 0.761 0.780 4,523,073 0.7617 -1.20%
2016-09-22 0 0.830 0.810 0.830 0.820 0.840 7,510,000 6,204,600 0.8262 0.780 0.761 0.780 0.770 0.789 7,992,536 0.7763 0.00%
2016-09-21 0 0.830 0.820 0.830 0.820 0.830 4,920,000 4,052,700 0.8237 0.780 0.770 0.780 0.770 0.780 5,236,122 0.7740 0.00%
2016-09-20 0 0.830 0.820 0.830 0.830 0.850 5,247,500 4,373,500 0.8334 0.780 0.770 0.780 0.780 0.799 5,584,665 0.7831 -2.35%
2016-09-19 0 0.850 0.830 0.850 0.840 0.850 5,100,000 4,284,200 0.8400 0.799 0.780 0.799 0.789 0.799 5,427,688 0.7893 0.00%
2016-09-15 0 0.850 0.830 0.850 0.830 0.850 5,280,000 4,431,600 0.8393 0.799 0.780 0.799 0.780 0.799 5,619,253 0.7886 1.19%
2016-09-14 0 0.840 0.820 0.840 0.820 0.850 3,210,000 2,672,900 0.8327 0.789 0.770 0.789 0.770 0.799 3,416,250 0.7824 0.00%
2016-09-13 0 0.840 0.830 0.840 0.830 0.850 4,990,000 4,189,900 0.8397 0.789 0.780 0.789 0.780 0.799 5,310,620 0.7890 0.00%
2016-09-12 0 0.840 0.820 0.840 0.820 0.840 4,910,000 4,077,400 0.8304 0.789 0.770 0.789 0.770 0.789 5,225,480 0.7803 -1.18%
2016-09-09 0 0.850 0.830 0.850 0.830 0.850 5,430,000 4,561,900 0.8401 0.799 0.780 0.799 0.780 0.799 5,778,891 0.7894 0.00%
2016-09-08 0 0.850 0.830 0.850 0.830 0.850 3,990,000 3,357,300 0.8414 0.799 0.780 0.799 0.780 0.799 4,246,367 0.7906 0.00%
2016-09-07 0 0.850 0.850 0.860 0.840 0.860 3,715,000 3,157,800 0.8500 0.799 0.799 0.808 0.789 0.808 3,953,698 0.7987 -1.16%
2016-09-06 0 0.860 0.840 0.860 0.850 0.870 3,285,000 2,809,200 0.8552 0.808 0.789 0.808 0.799 0.817 3,496,069 0.8035 -1.15%
2016-09-05 0 0.870 0.860 0.870 0.850 0.870 5,110,000 4,393,100 0.8597 0.817 0.808 0.817 0.799 0.817 5,438,330 0.8078 1.16%
2016-09-02 0 0.860 0.840 0.850 0.850 0.860 5,290,000 4,500,000 0.8507 0.808 0.789 0.799 0.799 0.808 5,629,896 0.7993 0.00%
2016-09-01 0 0.860 0.840 0.860 0.840 0.860 4,110,000 3,486,300 0.8482 0.808 0.789 0.808 0.789 0.808 4,374,078 0.7970 1.18%
2016-08-31 0 0.850 0.830 0.850 0.820 0.850 4,957,500 4,146,550 0.8364 0.799 0.780 0.799 0.770 0.799 5,276,032 0.7859 2.41%
2016-08-30 0 0.830 0.830 0.840 0.830 0.840 3,650,000 3,030,200 0.8302 0.780 0.780 0.789 0.780 0.789 3,884,522 0.7801 0.00%
2016-08-29 0 0.830 0.820 0.830 0.820 0.840 3,637,250 3,019,527 0.8302 0.780 0.770 0.780 0.770 0.789 3,870,952 0.7800 -1.19%
2016-08-26 0 0.840 0.830 0.840 0.830 0.850 4,900,000 4,105,500 0.8379 0.789 0.780 0.789 0.780 0.799 5,214,837 0.7873 1.20%
2016-08-25 0 0.830 0.820 0.830 0.820 0.840 3,680,000 3,062,800 0.8323 0.780 0.770 0.780 0.770 0.789 3,916,449 0.7820 1.22%
2016-08-24 0 0.820 0.820 0.830 0.820 0.850 4,749,000 3,964,950 0.8349 0.770 0.770 0.780 0.770 0.799 5,054,135 0.7845 -1.20%
2016-08-23 0 0.830 0.830 0.840 0.820 0.840 4,420,000 3,668,500 0.8300 0.780 0.780 0.789 0.770 0.789 4,703,996 0.7799 1.22%
2016-08-22 0 0.820 0.830 0.840 0.820 0.840 4,103,200 3,405,460 0.8300 0.770 0.780 0.789 0.770 0.789 4,366,841 0.7798 -2.38%
2016-08-19 0 0.840 0.830 0.850 0.830 0.850 4,502,750 3,781,800 0.8399 0.789 0.780 0.799 0.780 0.799 4,792,063 0.7892 -1.18%
2016-08-18 0 0.850 0.840 0.850 0.830 0.850 6,040,000 5,070,500 0.8395 0.799 0.789 0.799 0.780 0.799 6,428,085 0.7888 1.19%
2016-08-17 0 0.840 0.820 0.840 0.830 0.840 4,520,299 3,754,836 0.8307 0.789 0.770 0.789 0.780 0.789 4,810,739 0.7805 0.00%
2016-08-16 0 0.840 0.820 0.840 0.820 0.850 4,360,000 3,626,200 0.8317 0.789 0.770 0.789 0.770 0.799 4,640,141 0.7815 0.00%
2016-08-15 0 0.840 0.830 0.840 0.830 0.840 4,320,000 3,593,400 0.8318 0.789 0.780 0.789 0.780 0.789 4,597,571 0.7816 0.00%
2016-08-12 0 0.840 0.820 0.840 0.820 0.840 5,197,500 4,315,000 0.8302 0.789 0.770 0.789 0.770 0.789 5,531,452 0.7801 1.20%
2016-08-11 0 0.830 0.810 0.830 0.820 0.830 4,810,000 3,948,600 0.8209 0.780 0.761 0.780 0.770 0.780 5,119,054 0.7714 0.00%
2016-08-10 0 0.830 0.820 0.830 0.820 0.840 4,772,325 3,943,736 0.8264 0.780 0.770 0.780 0.770 0.789 5,078,959 0.7765 0.00%
2016-08-09 0 0.830 0.820 0.840 0.820 0.840 4,010,000 3,322,700 0.8286 0.780 0.770 0.789 0.770 0.789 4,267,652 0.7786 -1.19%
2016-08-08 0 0.840 0.820 0.840 0.830 0.850 3,870,000 3,217,200 0.8313 0.789 0.770 0.789 0.780 0.799 4,118,657 0.7811 1.20%
2016-08-05 0 0.830 0.820 0.830 0.810 0.830 4,550,000 3,716,500 0.8168 0.780 0.770 0.780 0.761 0.780 4,842,349 0.7675 2.47%
2016-08-04 0 0.810 0.800 0.810 0.800 0.830 3,270,000 2,664,100 0.8147 0.761 0.752 0.761 0.752 0.780 3,480,106 0.7655 -1.22%
2016-08-03 0 0.820 0.810 0.820 0.790 0.830 5,320,000 4,289,000 0.8062 0.770 0.761 0.770 0.742 0.780 5,661,823 0.7575 -1.20%
2016-08-01 0 0.830 0.830 0.840 0.820 0.840 3,800,000 3,152,900 0.8297 0.780 0.780 0.789 0.770 0.789 4,044,159 0.7796 1.22%
2016-07-29 0 0.820 0.810 0.820 0.820 0.840 3,620,000 2,992,800 0.8267 0.770 0.761 0.770 0.770 0.789 3,852,594 0.7768 -1.20%
2016-07-28 0 0.830 0.830 0.840 0.830 0.840 5,320,000 4,438,000 0.8342 0.780 0.780 0.789 0.780 0.789 5,661,823 0.7838 -1.19%
2016-07-27 0 0.840 0.830 0.850 0.830 0.850 4,420,000 3,705,400 0.8383 0.789 0.780 0.799 0.780 0.799 4,703,996 0.7877 -1.18%
2016-07-26 0 0.850 0.830 0.850 0.830 0.850 4,228,800 3,552,928 0.8402 0.799 0.780 0.799 0.780 0.799 4,500,511 0.7894 0.00%
2016-07-25 0 0.850 0.830 0.850 0.830 0.870 3,670,000 3,110,300 0.8475 0.799 0.780 0.799 0.780 0.817 3,905,807 0.7963 -2.30%
2016-07-22 0 0.870 0.850 0.870 0.850 0.870 3,561,000 3,062,620 0.8600 0.817 0.799 0.817 0.799 0.817 3,789,803 0.8081 0.00%
2016-07-21 0 0.870 0.850 0.870 0.860 0.870 3,570,000 3,072,800 0.8607 0.817 0.799 0.817 0.808 0.817 3,799,381 0.8088 0.00%
2016-07-20 0 0.870 0.860 0.870 0.850 0.870 5,110,000 4,395,700 0.8602 0.817 0.808 0.817 0.799 0.817 5,438,330 0.8083 1.16%
2016-07-19 0 0.860 0.850 0.870 0.850 0.870 3,805,000 3,271,300 0.8597 0.808 0.799 0.817 0.799 0.817 4,049,481 0.8078 -1.15%
2016-07-18 0 0.870 0.850 0.870 0.850 0.870 4,770,000 4,105,500 0.8607 0.817 0.799 0.817 0.799 0.817 5,076,484 0.8087 0.00%
2016-07-15 0 0.870 0.850 0.870 0.850 0.870 4,060,000 3,491,900 0.8601 0.817 0.799 0.817 0.799 0.817 4,320,865 0.8081 0.00%
2016-07-14 0 0.870 0.850 0.870 0.850 0.870 3,928,000 3,379,560 0.8604 0.817 0.799 0.817 0.799 0.817 4,180,384 0.8084 1.16%
2016-07-13 0 0.860 0.850 0.870 0.860 0.870 3,550,000 3,053,900 0.8603 0.808 0.799 0.817 0.808 0.817 3,778,096 0.8083 -1.15%
2016-07-12 0 0.870 0.850 0.870 0.850 0.870 4,030,231 3,464,541 0.8596 0.817 0.799 0.817 0.799 0.817 4,289,183 0.8077 0.00%
2016-07-11 0 0.870 0.850 0.870 0.850 0.870 4,395,000 3,785,650 0.8614 0.817 0.799 0.817 0.799 0.817 4,677,390 0.8094 1.16%
2016-07-08 0 0.860 0.860 0.870 0.850 0.870 1,860,000 1,599,100 0.8597 0.808 0.808 0.817 0.799 0.817 1,979,510 0.8078 -1.15%
2016-07-07 0 0.870 0.860 0.870 0.840 0.870 5,410,000 4,685,200 0.8660 0.817 0.808 0.817 0.789 0.817 5,757,606 0.8137 1.16%
2016-07-06 0 0.860 0.850 0.870 0.840 0.860 4,464,811 3,806,496 0.8526 0.808 0.799 0.817 0.789 0.808 4,751,686 0.8011 -1.15%
2016-07-05 0 0.870 0.860 0.880 0.860 0.880 3,543,200 3,082,788 0.8701 0.817 0.808 0.827 0.808 0.827 3,770,859 0.8175 -1.14%
2016-07-04 0 0.880 0.870 0.890 0.870 0.880 3,535,000 3,107,750 0.8791 0.827 0.817 0.836 0.817 0.827 3,762,132 0.8261 1.15%
2016-06-30 0 0.870 0.860 0.870 0.870 0.880 5,490,000 4,778,600 0.8704 0.817 0.808 0.817 0.817 0.827 5,842,746 0.8179 0.00%
2016-06-29 0 0.870 0.850 0.870 0.860 0.870 2,238,000 1,930,940 0.8628 0.817 0.799 0.817 0.808 0.817 2,381,797 0.8107 0.00%
2016-06-28 0 0.870 0.850 0.870 0.860 0.870 3,820,000 3,286,700 0.8604 0.817 0.799 0.817 0.808 0.817 4,065,444 0.8084 0.00%
2016-06-27 0 0.870 0.860 0.880 0.840 0.870 4,760,000 4,072,300 0.8555 0.817 0.808 0.827 0.789 0.817 5,065,842 0.8039 1.16%
2016-06-24 0 0.860 0.840 0.860 0.830 0.880 3,155,000 2,680,550 0.8496 0.808 0.789 0.808 0.780 0.827 3,357,717 0.7983 -2.27%
2016-06-23 0 0.880 0.860 0.880 0.860 0.880 4,690,000 4,080,800 0.8701 0.827 0.808 0.827 0.808 0.827 4,991,344 0.8176 1.15%
2016-06-22 0 0.870 0.860 0.880 0.860 0.880 4,126,551 3,584,760 0.8687 0.817 0.808 0.827 0.808 0.827 4,391,692 0.8163 1.16%
2016-06-21 0 0.860 0.850 0.870 0.850 0.870 2,450,000 2,105,400 0.8593 0.808 0.799 0.817 0.799 0.817 2,607,419 0.8075 1.18%
2016-06-20 0 0.850 0.850 0.860 0.830 0.850 4,910,000 4,116,800 0.8385 0.799 0.799 0.808 0.780 0.799 5,225,480 0.7878 1.19%
2016-06-17 0 0.840 0.830 0.850 0.820 0.840 5,020,000 4,200,400 0.8367 0.789 0.780 0.799 0.770 0.789 5,342,547 0.7862 1.20%
2016-06-16 0 0.830 0.820 0.830 0.810 0.840 4,610,000 3,801,200 0.8246 0.780 0.770 0.780 0.761 0.789 4,906,204 0.7748 -1.19%
2016-06-15 0 0.840 0.820 0.840 0.820 0.840 4,580,000 3,798,200 0.8293 0.789 0.770 0.789 0.770 0.789 4,874,276 0.7792 0.00%
2016-06-14 0 0.840 0.830 0.850 0.820 0.850 3,680,000 3,082,300 0.8376 0.789 0.780 0.799 0.770 0.799 3,916,449 0.7870 1.57%
2016-06-13 0 0.870 0.860 0.870 0.850 0.870 5,844,500 5,051,235 0.8643 0.777 0.768 0.777 0.759 0.777 6,543,435 0.7720 -1.14%
2016-06-10 0 0.880 0.860 0.880 0.860 0.880 4,720,000 4,107,200 0.8702 0.786 0.768 0.786 0.768 0.786 5,284,458 0.7772 0.00%
2016-06-08 0 0.880 0.860 0.880 0.860 0.890 4,880,000 4,262,500 0.8735 0.786 0.768 0.786 0.768 0.795 5,463,592 0.7802 0.00%
2016-06-07 0 0.880 0.860 0.880 0.870 0.890 4,815,000 4,205,350 0.8734 0.786 0.768 0.786 0.777 0.795 5,390,818 0.7801 0.00%
2016-06-06 0 0.880 0.860 0.880 0.860 0.880 4,270,000 3,712,100 0.8693 0.786 0.768 0.786 0.768 0.786 4,780,643 0.7765 1.15%
2016-06-03 0 0.870 0.860 0.880 0.860 0.880 3,400,000 2,970,100 0.8736 0.777 0.768 0.786 0.768 0.786 3,806,601 0.7802 0.00%
2016-06-02 0 0.870 0.860 0.880 0.870 0.890 3,610,000 3,159,900 0.8753 0.777 0.768 0.786 0.777 0.795 4,041,714 0.7818 0.00%
2016-06-01 0 0.870 0.860 0.880 0.860 0.890 4,740,000 4,158,500 0.8773 0.777 0.768 0.786 0.768 0.795 5,306,849 0.7836 -1.14%
2016-05-31 0 0.880 0.850 0.870 0.850 0.900 15,500,000 13,570,750 0.8755 0.786 0.759 0.777 0.759 0.804 17,353,621 0.7820 1.15%
2016-05-30 0 0.870 0.860 0.870 0.860 0.890 3,880,000 3,387,700 0.8731 0.777 0.768 0.777 0.768 0.795 4,344,003 0.7799 -1.14%
2016-05-27 0 0.880 0.860 0.880 0.850 0.880 4,190,000 3,606,000 0.8606 0.786 0.768 0.786 0.759 0.786 4,691,076 0.7687 2.33%
2016-05-26 0 0.860 0.840 0.860 0.840 0.880 4,900,000 4,214,450 0.8601 0.768 0.750 0.768 0.750 0.786 5,485,983 0.7682 -1.15%
2016-05-25 0 0.870 0.860 0.870 0.830 0.880 5,400,000 4,621,100 0.8558 0.777 0.768 0.777 0.741 0.786 6,045,778 0.7644 4.82%
2016-05-24 0 0.830 0.830 0.840 0.800 0.840 2,940,000 2,406,800 0.8186 0.741 0.741 0.750 0.715 0.750 3,291,590 0.7312 1.22%
2016-05-23 0 0.820 0.810 0.830 0.810 0.840 3,700,000 3,063,200 0.8279 0.732 0.723 0.741 0.723 0.750 4,142,477 0.7395 -1.20%
2016-05-20 0 0.830 0.820 0.830 0.810 0.830 3,865,000 3,167,050 0.8194 0.741 0.732 0.741 0.723 0.741 4,327,209 0.7319 2.47%
2016-05-19 0 0.810 0.800 0.810 0.810 0.830 3,315,000 2,712,500 0.8183 0.723 0.715 0.723 0.723 0.741 3,711,436 0.7308 -1.22%
2016-05-18 0 0.820 0.820 0.830 0.810 0.830 4,020,000 3,287,000 0.8177 0.732 0.732 0.741 0.723 0.741 4,500,746 0.7303 -1.20%
2016-05-17 0 0.830 0.820 0.830 0.790 0.840 3,870,000 3,178,200 0.8212 0.741 0.732 0.741 0.706 0.750 4,332,807 0.7335 2.47%
2016-05-16 0 0.810 0.800 0.810 0.770 0.820 3,536,500 2,833,455 0.8012 0.723 0.715 0.723 0.688 0.732 3,959,425 0.7156 3.85%
2016-05-13 0 0.780 0.780 0.790 0.750 0.790 3,910,000 3,023,700 0.7733 0.697 0.697 0.706 0.670 0.706 4,377,591 0.6907 4.00%
2016-05-12 0 0.750 0.740 0.750 0.740 0.760 3,520,000 2,638,000 0.7494 0.670 0.661 0.670 0.661 0.679 3,940,951 0.6694 0.00%
2016-05-11 0 0.750 0.740 0.750 0.740 0.760 3,285,000 2,463,200 0.7498 0.670 0.661 0.670 0.661 0.679 3,677,848 0.6697 1.35%
2016-05-10 0 0.740 0.740 0.750 0.740 0.750 3,692,000 2,747,920 0.7443 0.661 0.661 0.670 0.661 0.670 4,133,521 0.6648 -1.33%
2016-05-09 0 0.750 0.740 0.750 0.740 0.760 5,210,000 3,888,900 0.7464 0.670 0.661 0.670 0.661 0.679 5,833,056 0.6667 0.00%
2016-05-06 0 0.750 0.730 0.750 0.740 0.780 7,340,000 5,518,800 0.7519 0.670 0.652 0.670 0.661 0.697 8,217,779 0.6716 -3.85%
2016-05-05 0 0.780 0.780 0.800 0.780 0.840 8,368,750 6,761,655 0.8080 0.697 0.697 0.715 0.697 0.750 9,369,556 0.7217 -6.02%
2016-05-04 0 0.830 0.830 0.840 0.820 0.840 8,430,000 6,973,900 0.8273 0.741 0.741 0.750 0.732 0.750 9,438,131 0.7389 -1.19%
2016-05-03 0 0.840 0.820 0.840 0.820 0.850 4,270,000 3,578,900 0.8381 0.750 0.732 0.750 0.732 0.759 4,780,643 0.7486 -1.18%
2016-04-29 0 0.850 0.830 0.850 0.830 0.860 6,500,000 5,466,100 0.8409 0.759 0.741 0.759 0.741 0.768 7,277,325 0.7511 -1.16%
2016-04-28 0 0.860 0.850 0.860 0.850 0.890 4,549,500 3,935,685 0.8651 0.768 0.759 0.768 0.759 0.795 5,093,568 0.7727 -2.27%
2016-04-27 0 0.880 0.870 0.890 0.870 0.890 3,760,000 3,307,900 0.8798 0.786 0.777 0.795 0.777 0.795 4,209,653 0.7858 0.00%
2016-04-26 0 0.880 0.870 0.880 0.870 0.890 3,196,732 2,811,254 0.8794 0.786 0.777 0.786 0.777 0.795 3,579,024 0.7855 0.00%
2016-04-25 0 0.880 0.870 0.880 0.870 0.890 1,908,500 1,680,855 0.8807 0.786 0.777 0.786 0.777 0.795 2,136,735 0.7866 0.00%
2016-04-22 0 0.880 0.880 0.890 0.870 0.890 2,110,000 1,856,800 0.8800 0.786 0.786 0.795 0.777 0.795 2,362,332 0.7860 -1.12%
2016-04-21 0 0.890 0.870 0.890 0.870 0.890 5,520,000 4,855,300 0.8796 0.795 0.777 0.795 0.777 0.795 6,180,128 0.7856 2.30%
2016-04-20 0 0.870 0.870 0.880 0.870 0.890 2,990,000 2,635,700 0.8815 0.777 0.777 0.786 0.777 0.795 3,347,569 0.7873 -2.25%
2016-04-19 0 0.890 0.880 0.890 0.870 0.890 6,276,200 5,518,108 0.8792 0.795 0.786 0.795 0.777 0.795 7,026,761 0.7853 1.14%
2016-04-18 0 0.880 0.860 0.880 0.870 0.880 3,320,000 2,889,600 0.8704 0.786 0.768 0.786 0.777 0.786 3,717,034 0.7774 0.00%
2016-04-15 0 0.880 0.870 0.880 0.860 0.890 6,400,000 5,603,200 0.8755 0.786 0.777 0.786 0.768 0.795 7,165,366 0.7820 0.00%
2016-04-14 0 0.880 0.860 0.880 0.860 0.880 4,880,000 4,246,700 0.8702 0.786 0.768 0.786 0.768 0.786 5,463,592 0.7773 0.00%
2016-04-13 0 0.880 0.860 0.880 0.850 0.880 6,620,000 5,716,800 0.8636 0.786 0.768 0.786 0.759 0.786 7,411,676 0.7713 3.53%
2016-04-12 0 0.850 0.840 0.850 0.840 0.850 3,200,000 2,717,000 0.8491 0.759 0.750 0.759 0.750 0.759 3,582,683 0.7584 0.00%
2016-04-11 0 0.850 0.840 0.850 0.850 0.860 4,901,000 4,192,700 0.8555 0.759 0.750 0.759 0.759 0.768 5,487,103 0.7641 -1.16%
2016-04-08 0 0.860 0.850 0.860 0.850 0.870 3,380,000 2,881,100 0.8524 0.768 0.759 0.768 0.759 0.777 3,784,209 0.7613 -1.15%
2016-04-07 0 0.870 0.860 0.870 0.860 0.880 3,850,000 3,335,700 0.8664 0.777 0.768 0.777 0.768 0.786 4,310,416 0.7739 -2.25%
2016-04-06 0 0.890 0.880 0.890 0.880 0.900 3,420,000 3,032,900 0.8868 0.795 0.786 0.795 0.786 0.804 3,828,993 0.7921 -1.11%
2016-04-05 0 0.900 0.880 0.900 0.880 0.900 3,620,000 3,219,400 0.8893 0.804 0.786 0.804 0.786 0.804 4,052,910 0.7943 -1.10%
2016-04-01 0 0.910 0.900 0.910 0.880 0.910 3,982,600 3,585,388 0.9003 0.813 0.804 0.813 0.786 0.813 4,458,873 0.8041 -1.09%
2016-03-31 0 0.920 0.910 0.920 0.860 0.920 8,784,624 7,768,207 0.8843 0.822 0.813 0.822 0.768 0.822 9,835,164 0.7898 5.75%
2016-03-30 0 0.870 0.850 0.870 0.830 0.870 5,903,000 5,042,170 0.8542 0.777 0.759 0.777 0.741 0.777 6,608,931 0.7629 2.35%
2016-03-29 0 0.850 0.840 0.850 0.830 0.850 7,150,000 5,969,000 0.8348 0.759 0.750 0.759 0.741 0.759 8,005,057 0.7457 0.00%
2016-03-24 0 0.850 0.850 0.860 0.840 0.850 3,610,000 3,062,000 0.8482 0.759 0.759 0.768 0.750 0.759 4,041,714 0.7576 -1.16%
2016-03-23 0 0.860 0.860 0.870 0.850 0.860 5,790,000 4,976,400 0.8595 0.768 0.768 0.777 0.759 0.768 6,482,417 0.7677 0.00%
2016-03-22 0 0.860 0.850 0.870 0.850 0.880 6,020,000 5,203,800 0.8644 0.768 0.759 0.777 0.759 0.786 6,739,923 0.7721 -2.27%
2016-03-21 0 0.880 0.860 0.880 0.860 0.900 6,674,000 5,779,720 0.8660 0.786 0.768 0.786 0.768 0.804 7,472,133 0.7735 3.53%
2016-03-18 0 0.850 0.840 0.850 0.840 0.880 6,611,000 5,644,060 0.8537 0.759 0.750 0.759 0.750 0.786 7,401,599 0.7625 0.00%
2016-03-17 0 0.850 0.840 0.850 0.830 0.850 6,203,750 5,209,700 0.8398 0.759 0.750 0.759 0.741 0.759 6,945,647 0.7501 1.19%
2016-03-16 0 0.840 0.840 0.850 0.830 0.840 4,392,000 3,686,880 0.8395 0.750 0.750 0.759 0.741 0.750 4,917,232 0.7498 0.00%
2016-03-15 0 0.840 0.830 0.850 0.830 0.850 3,840,000 3,212,300 0.8365 0.750 0.741 0.759 0.741 0.759 4,299,220 0.7472 -1.18%
2016-03-14 0 0.850 0.830 0.850 0.830 0.850 4,010,000 3,365,800 0.8394 0.759 0.741 0.759 0.741 0.759 4,489,550 0.7497 1.19%
2016-03-11 0 0.840 0.830 0.840 0.820 0.850 3,850,000 3,194,900 0.8298 0.750 0.741 0.750 0.732 0.759 4,310,416 0.7412 1.20%
2016-03-10 0 0.830 0.820 0.840 0.820 0.840 4,115,000 3,413,500 0.8295 0.741 0.732 0.750 0.732 0.750 4,607,106 0.7409 1.22%
2016-03-09 0 0.820 0.810 0.820 0.800 0.820 3,210,000 2,605,600 0.8117 0.732 0.723 0.732 0.715 0.732 3,593,879 0.7250 1.23%
2016-03-08 0 0.810 0.810 0.820 0.800 0.820 2,430,000 1,965,500 0.8088 0.723 0.723 0.732 0.715 0.732 2,720,600 0.7225 1.25%
2016-03-07 0 0.800 0.790 0.810 0.770 0.850 4,777,635 3,798,938 0.7952 0.715 0.706 0.723 0.688 0.759 5,348,985 0.7102 3.90%
2016-03-04 0 0.770 0.760 0.770 0.750 0.770 5,489,846 4,182,779 0.7619 0.688 0.679 0.688 0.670 0.688 6,146,368 0.6805 2.67%
2016-03-03 0 0.750 0.750 0.760 0.750 0.770 4,200,000 3,174,900 0.7559 0.670 0.670 0.679 0.670 0.688 4,702,272 0.6752 -2.60%
2016-03-02 0 0.770 0.760 0.770 0.750 0.800 7,786,099 5,949,852 0.7642 0.688 0.679 0.688 0.670 0.715 8,717,227 0.6825 1.32%
2016-03-01 0 0.760 0.740 0.760 0.740 0.770 5,460,000 4,122,600 0.7551 0.679 0.661 0.679 0.661 0.688 6,112,953 0.6744 -1.30%
2016-02-29 0 0.770 0.750 0.770 0.750 0.780 4,090,000 3,121,700 0.7633 0.688 0.670 0.688 0.670 0.697 4,579,117 0.6817 0.00%
2016-02-26 0 0.770 0.760 0.770 0.750 0.770 3,270,000 2,489,600 0.7613 0.688 0.679 0.688 0.670 0.688 3,661,054 0.6800 1.32%
2016-02-25 0 0.760 0.750 0.760 0.750 0.760 2,100,000 1,591,500 0.7579 0.679 0.670 0.679 0.670 0.679 2,351,136 0.6769 0.00%
2016-02-24 0 0.760 0.760 0.770 0.750 0.770 2,370,000 1,806,100 0.7621 0.679 0.679 0.688 0.670 0.688 2,653,425 0.6807 -1.30%
2016-02-23 0 0.770 0.750 0.770 0.750 0.770 3,240,000 2,463,100 0.7602 0.688 0.670 0.688 0.670 0.688 3,627,467 0.6790 0.00%
2016-02-22 0 0.770 0.750 0.770 0.750 0.770 2,630,000 1,998,100 0.7597 0.688 0.670 0.688 0.670 0.688 2,944,518 0.6786 0.00%
2016-02-19 0 0.770 0.750 0.770 0.760 0.770 3,594,000 2,733,040 0.7604 0.688 0.670 0.688 0.679 0.688 4,023,801 0.6792 0.00%
2016-02-18 0 0.770 0.750 0.770 0.760 0.770 2,760,000 2,097,900 0.7601 0.688 0.670 0.688 0.679 0.688 3,090,064 0.6789 0.00%
2016-02-17 0 0.770 0.750 0.770 0.760 0.770 4,035,000 3,086,850 0.7650 0.688 0.670 0.688 0.679 0.688 4,517,539 0.6833 0.00%
2016-02-16 0 0.770 0.750 0.770 0.760 0.780 3,685,000 2,828,050 0.7674 0.688 0.670 0.688 0.679 0.697 4,125,683 0.6855 -1.28%
2016-02-15 0 0.780 0.760 0.780 0.770 0.780 2,850,000 2,200,600 0.7721 0.697 0.679 0.697 0.688 0.697 3,190,827 0.6897 0.00%
2016-02-12 0 0.780 0.760 0.780 0.750 0.780 4,139,000 3,185,370 0.7696 0.697 0.679 0.697 0.670 0.697 4,633,977 0.6874 0.00%
2016-02-11 0 0.780 0.780 0.790 0.750 0.780 3,490,000 2,647,000 0.7585 0.697 0.697 0.706 0.670 0.697 3,907,364 0.6774 1.30%
2016-02-05 0 0.770 0.760 0.770 0.750 0.770 4,531,000 3,456,030 0.7628 0.688 0.679 0.688 0.670 0.688 5,072,855 0.6813 0.00%
2016-02-04 0 0.770 0.760 0.770 0.740 0.770 5,960,004 4,495,402 0.7543 0.688 0.679 0.688 0.661 0.688 6,672,752 0.6737 2.67%
2016-02-03 0 0.750 0.730 0.750 0.740 0.750 5,000,000 3,707,400 0.7415 0.670 0.652 0.670 0.661 0.670 5,597,942 0.6623 0.00%
2016-02-02 0 0.750 0.740 0.750 0.740 0.760 4,550,000 3,410,000 0.7495 0.670 0.661 0.670 0.661 0.679 5,094,127 0.6694 -1.32%
2016-02-01 0 0.760 0.740 0.760 0.740 0.760 3,450,000 2,584,700 0.7492 0.679 0.661 0.679 0.661 0.679 3,862,580 0.6692 0.00%
2016-01-29 0 0.760 0.740 0.760 0.740 0.760 3,475,000 2,606,850 0.7502 0.679 0.661 0.679 0.661 0.679 3,890,570 0.6700 0.00%
2016-01-28 0 0.760 0.740 0.760 0.740 0.760 2,520,000 1,889,200 0.7497 0.679 0.661 0.679 0.661 0.679 2,821,363 0.6696 0.00%
2016-01-27 0 0.760 0.750 0.760 0.740 0.770 5,284,346 3,983,929 0.7539 0.679 0.670 0.679 0.661 0.688 5,916,293 0.6734 1.33%
2016-01-26 0 0.750 0.740 0.750 0.740 0.750 2,822,500 2,115,675 0.7496 0.670 0.661 0.670 0.661 0.670 3,160,038 0.6695 -1.32%
2016-01-25 0 0.760 0.750 0.760 0.750 0.770 4,740,000 3,581,000 0.7555 0.679 0.670 0.679 0.670 0.688 5,306,849 0.6748 0.00%
2016-01-22 0 0.760 0.740 0.760 0.740 0.760 3,845,000 2,888,000 0.7511 0.679 0.661 0.679 0.661 0.679 4,304,818 0.6709 1.33%
2016-01-21 0 0.750 0.730 0.750 0.730 0.760 5,215,000 3,905,795 0.7490 0.670 0.652 0.670 0.652 0.679 5,838,654 0.6690 0.00%
2016-01-20 0 0.750 0.730 0.750 0.740 0.760 3,840,000 2,874,300 0.7485 0.670 0.652 0.670 0.661 0.679 4,299,220 0.6686 -2.60%
2016-01-19 0 0.770 0.750 0.770 0.750 0.770 4,040,000 3,034,600 0.7511 0.688 0.670 0.688 0.670 0.688 4,523,137 0.6709 2.67%
2016-01-18 0 0.750 0.740 0.750 0.740 0.750 4,590,000 3,411,500 0.7432 0.670 0.661 0.670 0.661 0.670 5,138,911 0.6639 -1.32%
2016-01-15 0 0.760 0.730 0.760 0.730 0.760 3,632,500 2,714,175 0.7472 0.679 0.652 0.679 0.652 0.679 4,066,905 0.6674 0.00%
2016-01-14 0 0.760 0.740 0.760 0.740 0.760 4,080,000 3,077,900 0.7544 0.679 0.661 0.679 0.661 0.679 4,567,921 0.6738 -1.30%
2016-01-13 0 0.770 0.750 0.780 0.760 0.780 3,430,000 2,635,700 0.7684 0.688 0.670 0.697 0.679 0.697 3,840,188 0.6863 0.00%
2016-01-12 0 0.770 0.750 0.770 0.750 0.770 2,780,000 2,114,700 0.7607 0.688 0.670 0.688 0.670 0.688 3,112,456 0.6794 0.00%
2016-01-11 0 0.770 0.750 0.770 0.740 0.780 3,361,000 2,552,700 0.7595 0.688 0.670 0.688 0.661 0.697 3,762,937 0.6784 -1.28%
2016-01-08 0 0.780 0.770 0.790 0.780 0.810 3,960,000 3,134,600 0.7916 0.697 0.688 0.706 0.697 0.723 4,433,570 0.7070 0.00%
2016-01-07 0 0.780 0.780 0.790 0.730 0.790 17,230,619 13,317,955 0.7729 0.697 0.697 0.706 0.652 0.706 19,291,202 0.6904 5.41%
2016-01-06 0 0.740 0.720 0.740 0.720 0.740 2,780,000 2,028,900 0.7298 0.661 0.643 0.661 0.643 0.661 3,112,456 0.6519 0.00%
2016-01-05 0 0.740 0.730 0.740 0.720 0.740 4,105,000 2,988,400 0.7280 0.661 0.652 0.661 0.643 0.661 4,595,911 0.6502 0.00%
2016-01-04 0 0.740 0.720 0.740 0.710 0.740 4,440,000 3,235,700 0.7288 0.661 0.643 0.661 0.634 0.661 4,970,973 0.6509 0.00%
2015-12-31 0 0.740 0.720 0.740 0.730 0.740 4,370,000 3,190,300 0.7300 0.661 0.643 0.661 0.652 0.661 4,892,602 0.6521 0.00%
2015-12-30 0 0.740 0.720 0.740 0.730 0.740 4,270,000 3,121,300 0.7310 0.661 0.643 0.661 0.652 0.661 4,780,643 0.6529 0.00%
2015-12-29 0 0.740 0.720 0.740 0.720 0.740 3,470,000 2,532,500 0.7298 0.661 0.643 0.661 0.643 0.661 3,884,972 0.6519 0.00%
2015-12-28 0 0.740 0.720 0.740 0.720 0.740 2,930,000 2,133,000 0.7280 0.661 0.643 0.661 0.643 0.661 3,280,394 0.6502 0.00%
2015-12-24 0 0.740 0.720 0.740 0.730 0.740 2,203,000 1,608,800 0.7303 0.661 0.643 0.661 0.652 0.661 2,466,453 0.6523 0.00%
2015-12-23 0 0.740 0.720 0.740 0.730 0.740 2,640,000 1,935,300 0.7331 0.661 0.643 0.661 0.652 0.661 2,955,714 0.6548 0.00%
2015-12-22 0 0.740 0.730 0.740 0.730 0.750 2,380,000 1,752,800 0.7365 0.661 0.652 0.661 0.652 0.670 2,664,621 0.6578 -1.33%
2015-12-21 0 0.750 0.740 0.750 0.740 0.760 2,240,000 1,671,700 0.7463 0.670 0.661 0.670 0.661 0.679 2,507,878 0.6666 0.00%
2015-12-18 0 0.750 0.750 0.760 0.720 0.750 6,505,000 4,809,450 0.7393 0.670 0.670 0.679 0.643 0.670 7,282,923 0.6604 0.00%
2015-12-17 0 0.750 0.730 0.750 0.730 0.760 4,020,000 2,944,200 0.7324 0.670 0.652 0.670 0.652 0.679 4,500,746 0.6542 1.35%
2015-12-16 0 0.740 0.720 0.740 0.730 0.750 4,070,000 2,999,800 0.7371 0.661 0.643 0.661 0.652 0.670 4,556,725 0.6583 1.37%
2015-12-15 0 0.730 0.720 0.730 0.720 0.730 3,409,500 2,484,255 0.7286 0.652 0.643 0.652 0.643 0.652 3,817,237 0.6508 0.00%
2015-12-14 0 0.730 0.710 0.730 0.710 0.740 3,445,000 2,486,550 0.7218 0.652 0.634 0.652 0.634 0.661 3,856,982 0.6447 0.00%
2015-12-11 0 0.730 0.710 0.740 0.720 0.740 5,210,000 3,837,900 0.7366 0.652 0.634 0.661 0.643 0.661 5,833,056 0.6580 -2.67%
2015-12-10 0 0.750 0.730 0.750 0.740 0.750 4,840,000 3,587,300 0.7412 0.670 0.652 0.670 0.661 0.670 5,418,808 0.6620 -1.32%
2015-12-09 0 0.760 0.740 0.760 0.750 0.760 2,875,249 2,157,779 0.7505 0.679 0.661 0.679 0.670 0.679 3,219,096 0.6703 0.00%
2015-12-08 0 0.760 0.740 0.760 0.740 0.770 3,180,000 2,390,600 0.7518 0.679 0.661 0.679 0.661 0.688 3,560,291 0.6715 -1.30%
2015-12-07 0 0.770 0.750 0.770 0.750 0.780 4,060,000 3,095,800 0.7625 0.688 0.670 0.688 0.670 0.697 4,545,529 0.6811 1.32%
2015-12-04 0 0.760 0.740 0.760 0.750 0.760 3,400,000 2,557,000 0.7521 0.679 0.661 0.679 0.670 0.679 3,806,601 0.6717 0.00%
2015-12-03 0 0.760 0.740 0.760 0.750 0.770 3,670,000 2,764,500 0.7533 0.679 0.661 0.679 0.670 0.688 4,108,890 0.6728 -1.30%
2015-12-02 0 0.770 0.750 0.780 0.760 0.780 6,700,000 5,150,000 0.7687 0.688 0.670 0.697 0.679 0.697 7,501,243 0.6866 0.00%
2015-12-01 0 0.770 0.760 0.770 0.720 0.770 4,920,000 3,682,900 0.7486 0.688 0.679 0.688 0.643 0.688 5,508,375 0.6686 2.67%
2015-11-30 0 0.750 0.730 0.750 0.740 0.750 3,830,000 2,836,900 0.7407 0.670 0.652 0.670 0.661 0.670 4,288,024 0.6616 0.00%
2015-11-27 0 0.750 0.730 0.750 0.730 0.750 3,060,000 2,268,200 0.7412 0.670 0.652 0.670 0.652 0.670 3,425,941 0.6621 -1.32%
2015-11-26 0 0.760 0.740 0.760 0.740 0.770 5,460,000 4,102,900 0.7514 0.679 0.661 0.679 0.661 0.688 6,112,953 0.6712 1.33%
2015-11-25 0 0.750 0.730 0.750 0.730 0.750 5,020,000 3,721,400 0.7413 0.670 0.652 0.670 0.652 0.670 5,620,334 0.6621 0.00%
2015-11-24 0 0.750 0.730 0.750 0.730 0.760 2,400,000 1,782,600 0.7428 0.670 0.652 0.670 0.652 0.679 2,687,012 0.6634 -1.32%
2015-11-23 0 0.760 0.740 0.760 0.740 0.760 2,121,000 1,591,510 0.7504 0.679 0.661 0.679 0.661 0.679 2,374,647 0.6702 0.00%
2015-11-20 0 0.760 0.750 0.760 0.750 0.780 3,340,000 2,548,200 0.7629 0.679 0.670 0.679 0.670 0.697 3,739,425 0.6814 -1.30%
2015-11-19 0 0.770 0.760 0.770 0.740 0.770 5,920,000 4,474,000 0.7557 0.688 0.679 0.688 0.661 0.688 6,627,964 0.6750 4.05%
2015-11-18 0 0.740 0.730 0.750 0.730 0.740 3,120,000 2,307,500 0.7396 0.661 0.652 0.670 0.652 0.661 3,493,116 0.6606 1.37%
2015-11-17 0 0.730 0.720 0.730 0.720 0.740 3,410,000 2,492,500 0.7309 0.652 0.643 0.652 0.643 0.661 3,817,797 0.6529 1.39%
2015-11-16 0 0.720 0.710 0.730 0.710 0.740 4,230,000 3,034,000 0.7173 0.643 0.634 0.652 0.634 0.661 4,735,859 0.6406 -1.37%
2015-11-13 0 0.730 0.720 0.730 0.720 0.750 4,970,000 3,660,700 0.7366 0.652 0.643 0.652 0.643 0.670 5,564,355 0.6579 -3.95%
2015-11-12 0 0.760 0.750 0.760 0.740 0.760 4,500,000 3,369,700 0.7488 0.679 0.670 0.679 0.661 0.679 5,038,148 0.6688 -1.30%
2015-11-11 0 0.770 0.750 0.770 0.750 0.780 3,717,500 2,841,500 0.7644 0.688 0.670 0.688 0.670 0.697 4,162,070 0.6827 0.00%
2015-11-10 0 0.770 0.750 0.770 0.750 0.770 3,030,000 2,297,500 0.7583 0.688 0.670 0.688 0.670 0.688 3,392,353 0.6773 0.00%
2015-11-09 0 0.770 0.750 0.770 0.760 0.780 3,530,000 2,697,800 0.7642 0.688 0.670 0.688 0.679 0.697 3,952,147 0.6826 -1.28%
2015-11-06 0 0.780 0.760 0.780 0.770 0.780 3,240,000 2,497,700 0.7709 0.697 0.679 0.697 0.688 0.697 3,627,467 0.6886 0.00%
2015-11-05 0 0.780 0.770 0.780 0.760 0.780 3,265,000 2,515,050 0.7703 0.697 0.688 0.697 0.679 0.697 3,655,456 0.6880 -1.27%
2015-11-04 0 0.790 0.770 0.790 0.770 0.800 4,290,000 3,355,300 0.7821 0.706 0.688 0.706 0.688 0.715 4,803,034 0.6986 1.28%
2015-11-03 0 0.780 0.760 0.780 0.740 0.800 6,371,739 4,901,029 0.7692 0.697 0.679 0.697 0.661 0.715 7,133,725 0.6870 4.00%
2015-11-02 0 0.750 0.730 0.750 0.730 0.750 3,778,750 2,797,975 0.7404 0.670 0.652 0.670 0.652 0.670 4,230,645 0.6614 -1.32%
2015-10-30 0 0.760 0.740 0.760 0.750 0.770 4,440,000 3,339,900 0.7522 0.679 0.661 0.679 0.670 0.688 4,970,973 0.6719 -1.30%
2015-10-29 0 0.770 0.750 0.770 0.760 0.780 5,621,768 4,281,890 0.7617 0.688 0.670 0.688 0.679 0.697 6,294,067 0.6803 -1.28%
2015-10-28 0 0.780 0.760 0.780 0.760 0.780 3,180,000 2,447,000 0.7695 0.697 0.679 0.697 0.679 0.697 3,560,291 0.6873 0.00%
2015-10-27 0 0.780 0.760 0.780 0.750 0.800 4,700,000 3,608,900 0.7679 0.697 0.679 0.697 0.670 0.715 5,262,066 0.6858 -1.27%
2015-10-26 0 0.790 0.770 0.790 0.780 0.800 3,050,000 2,387,200 0.7827 0.706 0.688 0.706 0.697 0.715 3,414,745 0.6991 -1.25%
2015-10-23 0 0.800 0.770 0.800 0.740 0.800 4,440,000 3,416,800 0.7695 0.715 0.688 0.715 0.661 0.715 4,970,973 0.6874 5.26%
2015-10-22 0 0.760 0.740 0.760 0.750 0.760 2,440,000 1,835,900 0.7524 0.679 0.661 0.679 0.670 0.679 2,731,796 0.6720 0.00%
2015-10-20 0 0.760 0.750 0.760 0.750 0.780 2,390,000 1,816,700 0.7601 0.679 0.670 0.679 0.670 0.697 2,675,816 0.6789 -1.30%
2015-10-19 0 0.770 0.750 0.770 0.740 0.780 4,490,000 3,414,900 0.7606 0.688 0.670 0.688 0.661 0.697 5,026,952 0.6793 0.00%
2015-10-16 0 0.770 0.750 0.770 0.760 0.770 2,320,000 1,764,200 0.7604 0.688 0.670 0.688 0.679 0.688 2,597,445 0.6792 0.00%
2015-10-15 0 0.770 0.760 0.770 0.740 0.770 3,170,000 2,405,400 0.7588 0.688 0.679 0.688 0.661 0.688 3,549,095 0.6778 1.32%
2015-10-14 0 0.760 0.750 0.760 0.750 0.770 2,310,000 1,753,000 0.7589 0.679 0.670 0.679 0.670 0.688 2,586,249 0.6778 0.00%
2015-10-13 0 0.760 0.750 0.760 0.750 0.790 3,610,000 2,771,700 0.7678 0.679 0.670 0.679 0.670 0.706 4,041,714 0.6858 -2.56%
2015-10-12 0 0.780 0.760 0.780 0.750 0.780 3,602,000 2,759,860 0.7662 0.697 0.679 0.697 0.670 0.697 4,032,758 0.6844 1.30%
2015-10-09 0 0.770 0.760 0.770 0.770 0.790 5,677,500 4,412,050 0.7771 0.688 0.679 0.688 0.688 0.706 6,356,463 0.6941 0.00%
2015-10-08 0 0.770 0.760 0.770 0.760 0.790 2,800,000 2,157,500 0.7705 0.688 0.679 0.688 0.679 0.706 3,134,848 0.6882 0.00%
2015-10-07 0 0.770 0.760 0.770 0.760 0.790 4,770,000 3,684,100 0.7723 0.688 0.679 0.688 0.679 0.706 5,340,437 0.6898 -1.28%
2015-10-06 0 0.780 0.760 0.770 0.760 0.780 5,230,000 4,029,000 0.7704 0.697 0.679 0.688 0.679 0.697 5,855,448 0.6881 2.63%
2015-10-05 0 0.760 0.740 0.760 0.720 0.770 7,930,000 5,942,200 0.7493 0.679 0.661 0.679 0.643 0.688 8,878,336 0.6693 4.11%
2015-10-02 0 0.730 0.720 0.730 0.690 0.740 6,755,000 4,852,600 0.7184 0.652 0.643 0.652 0.616 0.661 7,562,820 0.6416 5.80%
2015-09-30 0 0.690 0.670 0.690 0.670 0.700 3,000,000 2,074,800 0.6916 0.616 0.598 0.616 0.598 0.625 3,358,765 0.6177 -1.43%
2015-09-29 0 0.700 0.680 0.700 0.690 0.700 1,750,000 1,209,400 0.6911 0.625 0.607 0.625 0.616 0.625 1,959,280 0.6173 -1.41%
2015-09-25 0 0.710 0.690 0.710 0.690 0.720 3,100,000 2,175,500 0.7018 0.634 0.616 0.634 0.616 0.643 3,470,724 0.6268 0.00%
2015-09-24 0 0.710 0.690 0.710 0.690 0.710 3,350,000 2,342,900 0.6994 0.634 0.616 0.634 0.616 0.634 3,750,621 0.6247 0.00%
2015-09-23 0 0.710 0.690 0.710 0.690 0.720 3,150,000 2,216,900 0.7038 0.634 0.616 0.634 0.616 0.643 3,526,704 0.6286 -1.39%
2015-09-22 0 0.720 0.700 0.720 0.710 0.730 3,450,000 2,467,300 0.7152 0.643 0.625 0.643 0.634 0.652 3,862,580 0.6388 0.00%
2015-09-21 0 0.720 0.710 0.720 0.710 0.730 1,350,000 974,600 0.7219 0.643 0.634 0.643 0.634 0.652 1,511,444 0.6448 -1.37%
2015-09-18 0 0.730 0.720 0.730 0.700 0.730 3,665,000 2,630,350 0.7177 0.652 0.643 0.652 0.625 0.652 4,103,292 0.6410 2.82%
2015-09-17 0 0.710 0.690 0.710 0.700 0.720 2,230,000 1,564,700 0.7017 0.634 0.616 0.634 0.625 0.643 2,496,682 0.6267 0.00%
2015-09-16 0 0.710 0.700 0.710 0.690 0.710 3,570,000 2,500,200 0.7003 0.634 0.625 0.634 0.616 0.634 3,996,931 0.6255 0.00%
2015-09-15 0 0.710 0.690 0.710 0.690 0.710 4,600,000 3,221,400 0.7003 0.634 0.616 0.634 0.616 0.634 5,150,107 0.6255 -1.39%
2015-09-14 0 0.720 0.700 0.720 0.700 0.720 1,912,640 1,360,468 0.7113 0.643 0.625 0.643 0.625 0.643 2,141,370 0.6353 0.00%
2015-09-11 0 0.720 0.700 0.720 0.700 0.730 3,510,000 2,508,300 0.7146 0.643 0.625 0.643 0.625 0.652 3,929,755 0.6383 0.00%
2015-09-10 0 0.720 0.700 0.720 0.710 0.720 2,030,000 1,443,800 0.7112 0.643 0.625 0.643 0.634 0.643 2,272,765 0.6353 -1.37%
2015-09-09 0 0.730 0.720 0.730 0.710 0.730 4,900,000 3,526,300 0.7197 0.652 0.643 0.652 0.634 0.652 5,485,983 0.6428 1.39%
2015-09-08 0 0.720 0.700 0.720 0.700 0.720 2,087,500 1,483,125 0.7105 0.643 0.625 0.643 0.625 0.643 2,337,141 0.6346 0.00%
2015-09-07 0 0.720 0.710 0.720 0.700 0.760 2,600,000 1,880,400 0.7232 0.643 0.634 0.643 0.625 0.679 2,910,930 0.6460 -1.37%
2015-09-04 0 0.730 0.710 0.730 0.700 0.730 2,170,560 1,554,675 0.7163 0.652 0.634 0.652 0.625 0.652 2,430,134 0.6397 1.39%
2015-09-02 0 0.720 0.700 0.710 0.690 0.730 3,477,000 2,460,520 0.7077 0.643 0.625 0.634 0.616 0.652 3,892,809 0.6321 -1.37%
2015-09-01 0 0.730 0.710 0.730 0.700 0.740 2,187,600 1,574,292 0.7196 0.652 0.634 0.652 0.625 0.661 2,449,212 0.6428 -1.35%
2015-08-31 0 0.740 0.720 0.740 0.690 0.740 4,210,000 3,017,900 0.7168 0.661 0.643 0.661 0.616 0.661 4,713,467 0.6403 0.00%
2015-08-28 0 0.740 0.720 0.740 0.720 0.760 3,860,000 2,849,500 0.7382 0.661 0.643 0.661 0.643 0.679 4,321,611 0.6594 2.78%
2015-08-27 0 0.720 0.700 0.720 0.690 0.730 6,260,000 4,502,000 0.7192 0.643 0.625 0.643 0.616 0.652 7,008,624 0.6424 2.86%
2015-08-26 0 0.700 0.680 0.700 0.670 0.710 3,810,000 2,610,700 0.6852 0.625 0.607 0.625 0.598 0.634 4,265,632 0.6120 -2.78%
2015-08-25 0 0.720 0.700 0.720 0.670 0.740 4,150,000 2,926,500 0.7052 0.643 0.625 0.643 0.598 0.661 4,646,292 0.6299 2.86%
2015-08-24 0 0.700 0.690 0.700 0.680 0.770 2,280,000 1,596,500 0.7002 0.625 0.616 0.625 0.607 0.688 2,552,662 0.6254 -9.09%
2015-08-21 0 0.770 0.740 0.770 0.690 0.800 8,715,640 6,417,554 0.7363 0.688 0.661 0.688 0.616 0.715 9,757,930 0.6577 4.05%
2015-08-20 0 0.740 0.730 0.740 0.730 0.780 1,823,000 1,379,290 0.7566 0.661 0.652 0.661 0.652 0.697 2,041,010 0.6758 -6.33%
2015-08-19 0 0.790 0.780 0.790 0.770 0.790 1,050,000 819,000 0.7800 0.706 0.697 0.706 0.688 0.706 1,175,568 0.6967 -1.25%
2015-08-18 0 0.800 0.780 0.800 0.770 0.800 1,690,000 1,318,100 0.7799 0.715 0.697 0.715 0.688 0.715 1,892,104 0.6966 0.00%
2015-08-17 0 0.800 0.780 0.800 0.770 0.800 1,540,000 1,207,000 0.7838 0.715 0.697 0.715 0.688 0.715 1,724,166 0.7000 0.00%
2015-08-14 0 0.800 0.780 0.800 0.780 0.800 1,140,000 899,000 0.7886 0.715 0.697 0.715 0.697 0.715 1,276,331 0.7044 0.00%
2015-08-13 0 0.800 0.780 0.800 0.780 0.800 1,220,000 963,100 0.7894 0.715 0.697 0.715 0.697 0.715 1,365,898 0.7051 0.00%
2015-08-12 0 0.800 0.780 0.800 0.790 0.800 1,070,000 847,700 0.7922 0.715 0.697 0.715 0.706 0.715 1,197,960 0.7076 -1.23%
2015-08-11 0 0.810 0.790 0.810 0.790 0.820 1,690,000 1,361,200 0.8054 0.723 0.706 0.723 0.706 0.732 1,892,104 0.7194 1.25%
2015-08-10 0 0.800 0.780 0.800 0.780 0.800 1,340,000 1,056,200 0.7882 0.715 0.697 0.715 0.697 0.715 1,500,249 0.7040 0.00%
2015-08-07 0 0.800 0.790 0.800 0.780 0.800 1,550,000 1,226,700 0.7914 0.715 0.706 0.715 0.697 0.715 1,735,362 0.7069 0.00%
2015-08-06 0 0.800 0.780 0.800 0.790 0.800 750,000 593,200 0.7909 0.715 0.697 0.715 0.706 0.715 839,691 0.7065 0.00%
2015-08-05 0 0.800 0.780 0.800 0.780 0.810 1,402,000 1,116,420 0.7963 0.715 0.697 0.715 0.697 0.723 1,569,663 0.7112 0.00%
2015-08-04 0 0.800 0.800 0.810 0.800 0.810 370,000 298,800 0.8076 0.715 0.715 0.723 0.715 0.723 414,248 0.7213 0.00%
2015-08-03 0 0.800 0.800 0.810 0.800 0.830 770,000 623,100 0.8092 0.715 0.715 0.723 0.715 0.741 862,083 0.7228 -3.61%
2015-07-31 0 0.830 0.810 0.830 0.810 0.840 1,490,000 1,222,800 0.8207 0.741 0.723 0.741 0.723 0.750 1,668,187 0.7330 2.47%
2015-07-30 0 0.810 0.790 0.810 0.800 0.850 840,000 684,100 0.8144 0.723 0.706 0.723 0.715 0.759 940,454 0.7274 -2.41%
2015-07-29 0 0.830 0.810 0.830 0.820 0.870 5,019,648 4,250,136 0.8467 0.741 0.723 0.741 0.732 0.777 5,619,940 0.7563 1.22%
2015-07-28 0 0.820 0.810 0.830 0.770 0.830 3,140,000 2,516,500 0.8014 0.732 0.723 0.741 0.688 0.741 3,515,508 0.7158 5.13%
2015-07-27 0 0.780 0.770 0.780 0.760 0.800 1,422,000 1,114,600 0.7838 0.697 0.688 0.697 0.679 0.715 1,592,055 0.7001 -2.50%
2015-07-24 0 0.800 0.800 0.810 0.790 0.800 1,600,000 1,276,500 0.7978 0.715 0.715 0.723 0.706 0.715 1,791,342 0.7126 0.00%
2015-07-23 0 0.800 0.800 0.820 0.790 0.820 1,820,000 1,467,100 0.8061 0.715 0.715 0.732 0.706 0.732 2,037,651 0.7200 0.00%
2015-07-22 0 0.800 0.800 0.810 0.800 0.830 1,260,000 1,018,400 0.8083 0.715 0.715 0.723 0.715 0.741 1,410,681 0.7219 -2.44%
2015-07-21 0 0.820 0.820 0.830 0.810 0.840 950,000 783,100 0.8243 0.732 0.732 0.741 0.723 0.750 1,063,609 0.7363 -2.38%
2015-07-20 0 0.840 0.840 0.850 0.830 0.850 260,000 217,800 0.8377 0.750 0.750 0.759 0.741 0.759 291,093 0.7482 -1.18%
2015-07-17 0 0.850 0.820 0.850 0.820 0.850 1,060,000 881,700 0.8318 0.759 0.732 0.759 0.732 0.759 1,186,764 0.7429 2.41%
2015-07-16 0 0.830 0.810 0.830 0.800 0.830 1,020,000 822,000 0.8059 0.741 0.723 0.741 0.715 0.741 1,141,980 0.7198 1.22%
2015-07-15 0 0.820 0.810 0.830 0.810 0.850 870,000 717,300 0.8245 0.732 0.723 0.741 0.723 0.759 974,042 0.7364 -1.20%
2015-07-14 0 0.830 0.830 0.840 0.830 0.860 1,310,000 1,102,600 0.8417 0.741 0.741 0.750 0.741 0.768 1,466,661 0.7518 -1.19%
2015-07-13 0 0.840 0.830 0.840 0.790 0.840 1,910,000 1,571,100 0.8226 0.750 0.741 0.750 0.706 0.750 2,138,414 0.7347 2.44%
2015-07-10 0 0.820 0.790 0.820 0.770 0.830 6,060,000 4,901,400 0.8088 0.732 0.706 0.732 0.688 0.741 6,784,706 0.7224 5.13%
2015-07-09 0 0.780 0.780 0.800 0.700 0.800 4,850,000 3,792,000 0.7819 0.697 0.697 0.715 0.625 0.715 5,430,004 0.6983 4.00%
2015-07-08 0 0.750 0.700 0.750 0.660 0.770 10,950,000 7,837,000 0.7157 0.670 0.625 0.670 0.590 0.688 12,259,494 0.6393 -9.64%
2015-07-07 0 0.830 0.810 0.830 0.750 0.830 9,095,000 7,178,450 0.7893 0.741 0.723 0.741 0.670 0.741 10,182,657 0.7050 0.00%
2015-07-06 0 0.830 0.820 0.830 0.680 0.840 11,700,000 9,013,600 0.7704 0.741 0.732 0.741 0.607 0.750 13,099,185 0.6881 -2.35%
2015-07-03 0 0.850 0.840 0.850 0.800 0.880 6,240,000 5,163,200 0.8274 0.759 0.750 0.759 0.715 0.786 6,986,232 0.7391 -3.41%
2015-07-02 0 0.880 0.860 0.890 0.860 0.890 2,020,000 1,768,600 0.8755 0.786 0.768 0.795 0.768 0.795 2,261,569 0.7820 0.00%
2015-06-30 0 0.880 0.880 0.910 0.850 0.910 3,840,000 3,344,800 0.8710 0.786 0.786 0.813 0.759 0.813 4,299,220 0.7780 -2.22%
2015-06-29 0 0.900 0.890 0.900 0.780 0.960 9,297,500 8,339,350 0.8969 0.804 0.795 0.804 0.697 0.857 10,409,374 0.8011 -5.26%
2015-06-26 0 0.950 0.930 0.950 0.930 1.000 5,101,000 4,916,010 0.9637 0.849 0.831 0.849 0.831 0.893 5,711,021 0.8608 -2.06%
2015-06-25 0 0.970 0.950 0.970 0.950 0.980 2,750,000 2,667,800 0.9701 0.866 0.849 0.866 0.849 0.875 3,078,868 0.8665 0.00%
2015-06-24 0 0.970 0.970 0.980 0.940 1.000 3,831,500 3,713,880 0.9693 0.866 0.866 0.875 0.840 0.893 4,289,703 0.8658 0.00%
2015-06-23 0 0.970 0.970 0.980 0.960 1.010 2,850,000 2,759,000 0.9681 0.866 0.866 0.875 0.857 0.902 3,190,827 0.8647 -2.02%
2015-06-22 0 0.990 0.980 1.000 0.970 1.030 4,991,829 5,035,974 1.0088 0.884 0.875 0.893 0.866 0.920 5,588,794 0.9011 0.00%
2015-06-19 0 0.990 0.970 1.000 0.940 1.060 10,250,000 10,348,100 1.0096 0.884 0.866 0.893 0.840 0.947 11,475,782 0.9017 -1.98%
2015-06-18 0 1.010 1.000 1.010 0.910 1.050 17,389,793 17,358,407 0.9982 0.902 0.893 0.902 0.813 0.938 19,469,411 0.8916 10.99%
2015-06-17 0 0.910 0.910 0.920 0.890 0.920 1,075,000 973,550 0.9056 0.813 0.813 0.822 0.795 0.822 1,203,558 0.8089 -1.09%
2015-06-16 0 0.920 0.900 0.920 0.870 0.950 3,950,000 3,580,400 0.9064 0.822 0.804 0.822 0.777 0.849 4,422,374 0.8096 2.22%
2015-06-15 0 0.900 0.900 0.910 0.850 0.910 3,501,000 3,100,550 0.8856 0.804 0.804 0.813 0.759 0.813 3,919,679 0.7910 0.00%
2015-06-12 0 0.900 0.900 0.910 0.880 0.930 3,250,000 2,935,000 0.9031 0.804 0.804 0.813 0.786 0.831 3,638,662 0.8066 -2.17%
2015-06-11 0 0.920 0.910 0.920 0.830 0.920 11,288,200 9,923,506 0.8791 0.822 0.813 0.822 0.741 0.822 12,638,138 0.7852 6.98%
2015-06-10 0 0.860 0.840 0.870 0.830 0.890 11,810,000 10,179,600 0.8619 0.768 0.750 0.777 0.741 0.795 13,222,340 0.7699 -4.44%
2015-06-09 0 0.900 0.890 0.900 0.870 0.950 6,148,000 5,552,160 0.9031 0.804 0.795 0.804 0.777 0.849 6,883,230 0.8066 -2.17%
2015-06-08 0 0.920 0.930 0.940 0.920 0.960 3,049,000 2,831,360 0.9286 0.822 0.831 0.840 0.822 0.857 3,413,625 0.8294 -4.17%
2015-06-05 0 0.960 0.950 0.960 0.910 1.000 12,677,500 11,885,175 0.9375 0.857 0.849 0.857 0.813 0.893 14,193,583 0.8374 -2.04%
2015-06-04 0 0.980 0.970 0.990 0.950 1.030 13,758,000 13,437,733 0.9767 0.875 0.866 0.884 0.849 0.920 15,403,298 0.8724 -3.92%
2015-06-03 0 1.020 1.010 1.020 1.010 1.060 8,262,241 8,523,241 1.0316 0.911 0.902 0.911 0.902 0.947 9,250,310 0.9214 -3.77%
2015-06-02 0 1.060 1.060 1.070 1.040 1.110 9,415,000 9,990,420 1.0611 0.947 0.947 0.956 0.929 0.991 10,540,925 0.9478 -3.64%
2015-06-01 0 1.100 1.090 1.100 1.030 1.110 12,436,369 13,465,985 1.0828 0.983 0.974 0.983 0.920 0.991 13,923,615 0.9671 3.77%
2015-05-29 0 1.060 1.050 1.060 1.040 1.170 21,424,000 23,279,500 1.0866 0.947 0.938 0.947 0.929 1.045 23,986,063 0.9705 -6.19%
2015-05-28 0 1.130 1.120 1.130 1.030 1.200 66,483,632 75,335,486 1.1331 1.009 1.000 1.009 0.920 1.072 74,434,307 1.0121 13.00%
2015-05-27 0 1.000 1.000 1.010 0.950 1.070 51,637,132 52,351,978 1.0138 0.893 0.893 0.902 0.849 0.956 57,812,337 0.9056 8.70%
2015-05-26 0 0.920 0.910 0.920 0.900 0.940 10,266,279 9,407,348 0.9163 0.822 0.813 0.822 0.804 0.840 11,494,007 0.8185 -1.08%
2015-05-22 0 0.930 0.920 0.930 0.890 0.950 17,396,468 15,825,498 0.9097 0.831 0.822 0.831 0.795 0.849 19,476,885 0.8125 -1.06%
2015-05-21 0 0.940 0.930 0.940 0.850 1.060 50,642,805 46,930,724 0.9267 0.840 0.831 0.840 0.759 0.947 56,699,100 0.8277 -9.62%
2015-05-20 0 1.040 1.040 1.050 0.700 1.050 702,085,569 449,179,314 0.6398 0.929 0.929 0.938 0.625 0.938 786,046,898 0.5714 48.57%
2015-05-19 0 0.700 0.690 0.700 0.680 0.710 12,450,000 8,595,800 0.6904 0.625 0.616 0.625 0.607 0.634 13,938,876 0.6167 1.45%
2015-05-18 0 0.690 0.680 0.690 0.680 0.730 17,489,500 12,258,860 0.7009 0.616 0.607 0.616 0.607 0.652 19,581,042 0.6261 1.47%
2015-05-15 0 0.680 0.680 0.690 0.660 0.720 17,380,000 11,896,400 0.6845 0.607 0.607 0.616 0.590 0.643 19,458,447 0.6114 1.49%
2015-05-14 0 0.670 0.660 0.670 0.650 0.670 1,620,000 1,074,200 0.6631 0.598 0.590 0.598 0.581 0.598 1,813,733 0.5923 1.52%
2015-05-13 0 0.660 0.650 0.660 0.650 0.670 4,040,000 2,669,200 0.6607 0.590 0.581 0.590 0.581 0.598 4,523,137 0.5901 0.00%
2015-05-12 0 0.660 0.650 0.660 0.650 0.670 2,390,000 1,582,400 0.6621 0.590 0.581 0.590 0.581 0.598 2,675,816 0.5914 -1.49%
2015-05-11 0 0.670 0.660 0.680 0.650 0.750 39,140,000 26,976,000 0.6892 0.598 0.590 0.607 0.581 0.670 43,820,692 0.6156 6.35%
2015-05-08 0 0.630 0.630 0.640 0.630 0.640 2,243,000 1,421,000 0.6335 0.563 0.563 0.572 0.563 0.572 2,511,237 0.5659 0.00%
2015-05-07 0 0.630 0.630 0.640 0.630 0.640 3,035,445 1,940,029 0.6391 0.563 0.563 0.572 0.563 0.572 3,398,449 0.5709 0.00%
2015-05-06 0 0.630 0.630 0.640 0.630 0.650 1,240,500 791,600 0.6381 0.563 0.563 0.572 0.563 0.581 1,388,849 0.5700 0.00%
2015-05-05 0 0.630 0.630 0.640 0.630 0.640 3,075,000 1,963,850 0.6387 0.563 0.563 0.572 0.563 0.572 3,442,734 0.5704 0.00%
2015-05-04 0 0.630 0.630 0.650 0.630 0.650 4,390,000 2,807,200 0.6395 0.563 0.563 0.581 0.563 0.581 4,914,993 0.5712 0.00%
2015-04-30 0 0.630 0.630 0.640 0.630 0.640 1,905,000 1,214,300 0.6374 0.563 0.563 0.572 0.563 0.572 2,132,816 0.5693 0.00%
2015-04-29 0 0.630 0.630 0.650 0.630 0.650 3,133,140 1,996,629 0.6373 0.563 0.563 0.581 0.563 0.581 3,507,827 0.5692 0.00%
2015-04-28 0 0.630 0.630 0.640 0.630 0.640 450,000 287,100 0.6380 0.563 0.563 0.572 0.563 0.572 503,815 0.5699 -1.56%
2015-04-27 0 0.640 0.640 0.650 0.630 0.650 4,321,300 2,782,330 0.6439 0.572 0.572 0.581 0.563 0.581 4,838,078 0.5751 0.00%
2015-04-24 0 0.640 0.620 0.640 0.630 0.640 1,160,000 734,900 0.6335 0.572 0.554 0.572 0.563 0.572 1,298,723 0.5659 0.00%
2015-04-23 0 0.640 0.630 0.640 0.630 0.650 848,000 537,630 0.6340 0.572 0.563 0.572 0.563 0.581 949,411 0.5663 0.00%
2015-04-22 0 0.640 0.630 0.640 0.640 0.650 2,218,421 1,422,615 0.6413 0.572 0.563 0.572 0.572 0.581 2,483,719 0.5728 -1.54%
2015-04-21 0 0.650 0.640 0.650 0.640 0.650 1,500,000 960,700 0.6405 0.581 0.572 0.581 0.572 0.581 1,679,383 0.5721 1.56%
2015-04-20 0 0.640 0.640 0.650 0.630 0.640 1,171,000 746,010 0.6371 0.572 0.572 0.581 0.563 0.572 1,311,038 0.5690 0.00%
2015-04-17 0 0.640 0.640 0.650 0.630 0.650 735,000 472,950 0.6435 0.572 0.572 0.581 0.563 0.581 822,898 0.5747 0.00%
2015-04-16 0 0.640 0.640 0.650 0.630 0.660 3,260,000 2,090,500 0.6413 0.572 0.572 0.581 0.563 0.590 3,649,858 0.5728 0.00%
2015-04-15 0 0.640 0.640 0.650 0.630 0.650 870,150 554,972 0.6378 0.572 0.572 0.581 0.563 0.581 974,210 0.5697 0.00%
2015-04-14 0 0.640 0.630 0.640 0.630 0.640 1,683,800 1,064,480 0.6322 0.572 0.563 0.572 0.563 0.572 1,885,163 0.5647 0.00%
2015-04-13 0 0.640 0.630 0.640 0.610 0.650 4,865,000 3,069,300 0.6309 0.572 0.563 0.572 0.545 0.581 5,446,798 0.5635 3.23%
2015-04-10 0 0.620 0.610 0.620 0.610 0.640 3,557,000 2,207,772 0.6207 0.554 0.545 0.554 0.545 0.572 3,982,376 0.5544 -3.12%
2015-04-09 0 0.640 0.630 0.640 0.630 0.650 3,875,900 2,464,840 0.6359 0.572 0.563 0.572 0.563 0.581 4,339,413 0.5680 0.00%
2015-04-08 0 0.640 0.640 0.650 0.630 0.660 2,110,599 1,352,884 0.6410 0.572 0.572 0.581 0.563 0.590 2,363,002 0.5725 -3.03%
2015-04-02 0 0.660 0.650 0.660 0.640 0.660 580,000 375,300 0.6471 0.590 0.581 0.590 0.572 0.590 649,361 0.5780 1.54%
2015-04-01 0 0.650 0.630 0.650 0.630 0.650 330,000 210,300 0.6373 0.581 0.563 0.581 0.563 0.581 369,464 0.5692 1.56%
2015-03-31 0 0.640 0.630 0.640 0.620 0.640 447,000 281,350 0.6294 0.572 0.563 0.572 0.554 0.572 500,456 0.5622 1.59%
2015-03-30 0 0.630 0.620 0.630 0.620 0.650 1,760,000 1,111,600 0.6316 0.563 0.554 0.563 0.554 0.581 1,970,476 0.5641 -3.08%
2015-03-27 0 0.650 0.640 0.650 0.640 0.650 380,000 243,300 0.6403 0.581 0.572 0.581 0.572 0.581 425,444 0.5719 1.56%
2015-03-26 0 0.640 0.630 0.640 0.640 0.660 1,835,000 1,188,450 0.6477 0.572 0.563 0.572 0.572 0.590 2,054,445 0.5785 -3.03%
2015-03-25 0 0.660 0.650 0.660 0.650 0.660 835,000 549,900 0.6586 0.590 0.581 0.590 0.581 0.590 934,856 0.5882 0.00%
2015-03-24 0 0.660 0.650 0.660 0.650 0.660 2,210,000 1,438,800 0.6510 0.590 0.581 0.590 0.581 0.590 2,474,290 0.5815 1.54%
2015-03-23 0 0.650 0.650 0.660 0.650 0.660 1,331,000 874,420 0.6570 0.581 0.581 0.590 0.581 0.590 1,490,172 0.5868 -1.52%
2015-03-20 0 0.660 0.650 0.660 0.650 0.670 3,993,500 2,621,620 0.6565 0.590 0.581 0.590 0.581 0.598 4,471,076 0.5864 0.00%
2015-03-19 0 0.660 0.650 0.660 0.640 0.730 8,493,865 5,637,132 0.6637 0.590 0.581 0.590 0.572 0.652 9,509,633 0.5928 0.00%
2015-03-18 0 0.660 0.650 0.660 0.650 0.660 3,848,599 2,523,845 0.6558 0.590 0.581 0.590 0.581 0.590 4,308,847 0.5857 3.13%
2015-03-17 0 0.640 0.640 0.650 0.640 0.650 2,265,500 1,470,100 0.6489 0.572 0.572 0.581 0.572 0.581 2,536,428 0.5796 -1.54%
2015-03-16 0 0.650 0.640 0.650 0.640 0.650 3,260,100 2,108,963 0.6469 0.581 0.572 0.581 0.572 0.581 3,649,970 0.5778 0.00%
2015-03-13 0 0.650 0.640 0.650 0.640 0.650 1,986,936 1,289,880 0.6492 0.581 0.572 0.581 0.572 0.581 2,224,551 0.5798 0.00%
2015-03-12 0 0.650 0.640 0.650 0.630 0.650 2,420,000 1,554,100 0.6422 0.581 0.572 0.581 0.563 0.581 2,709,404 0.5736 1.56%
2015-03-11 0 0.640 0.630 0.640 0.630 0.650 1,166,000 744,800 0.6388 0.572 0.563 0.572 0.563 0.581 1,305,440 0.5705 -1.54%
2015-03-10 0 0.650 0.630 0.650 0.630 0.650 1,541,250 983,950 0.6384 0.581 0.563 0.581 0.563 0.581 1,725,566 0.5702 1.56%
2015-03-09 0 0.640 0.640 0.650 0.640 0.650 1,311,000 842,010 0.6423 0.572 0.572 0.581 0.572 0.581 1,467,780 0.5737 -1.54%
2015-03-06 0 0.650 0.640 0.650 0.630 0.650 1,530,000 976,500 0.6382 0.581 0.572 0.581 0.563 0.581 1,712,970 0.5701 3.17%
2015-03-05 0 0.630 0.630 0.640 0.630 0.640 970,000 617,700 0.6368 0.563 0.563 0.572 0.563 0.572 1,086,001 0.5688 0.00%
2015-03-04 0 0.630 0.630 0.640 0.630 0.650 3,270,000 2,066,900 0.6321 0.563 0.563 0.572 0.563 0.581 3,661,054 0.5646 -1.56%
2015-03-03 0 0.640 0.640 0.650 0.640 0.650 1,810,000 1,164,700 0.6435 0.572 0.572 0.581 0.572 0.581 2,026,455 0.5747 -1.54%
2015-03-02 0 0.650 0.640 0.650 0.640 0.650 3,020,000 1,943,000 0.6434 0.581 0.572 0.581 0.572 0.581 3,381,157 0.5747 0.00%
2015-02-27 0 0.650 0.640 0.650 0.640 0.650 1,390,000 897,400 0.6456 0.581 0.572 0.581 0.572 0.581 1,556,228 0.5767 0.00%
2015-02-26 0 0.650 0.630 0.650 0.640 0.650 4,280,000 2,764,200 0.6458 0.581 0.563 0.581 0.572 0.581 4,791,839 0.5769 0.00%
2015-02-25 0 0.650 0.640 0.650 0.630 0.650 1,775,000 1,130,600 0.6370 0.581 0.572 0.581 0.563 0.581 1,987,270 0.5689 0.00%
2015-02-24 0 0.650 0.630 0.650 0.640 0.650 2,574,000 1,649,260 0.6407 0.581 0.563 0.581 0.572 0.581 2,881,821 0.5723 0.00%
2015-02-23 0 0.650 0.640 0.650 0.630 0.650 3,510,000 2,232,900 0.6362 0.581 0.572 0.581 0.563 0.581 3,929,755 0.5682 1.56%
2015-02-18 0 0.640 0.630 0.640 0.630 0.640 1,190,000 755,600 0.6350 0.572 0.563 0.572 0.563 0.572 1,332,310 0.5671 0.00%
2015-02-17 0 0.640 0.630 0.640 0.630 0.640 2,190,000 1,391,200 0.6353 0.572 0.563 0.572 0.563 0.572 2,451,899 0.5674 0.00%
2015-02-16 0 0.640 0.630 0.640 0.620 0.650 3,930,000 2,480,100 0.6311 0.572 0.563 0.572 0.554 0.581 4,399,983 0.5637 0.00%
2015-02-13 0 0.640 0.630 0.650 0.620 0.640 3,768,750 2,391,912 0.6347 0.572 0.563 0.581 0.554 0.572 4,219,449 0.5669 3.23%
2015-02-12 0 0.620 0.620 0.630 0.620 0.630 5,612,309 3,508,162 0.6251 0.554 0.554 0.563 0.554 0.563 6,283,476 0.5583 -1.59%
2015-02-11 0 0.630 0.620 0.630 0.620 0.630 2,876,000 1,795,740 0.6244 0.563 0.554 0.563 0.554 0.563 3,219,936 0.5577 1.61%
2015-02-10 0 0.620 0.620 0.630 0.620 0.630 3,740,000 2,326,700 0.6221 0.554 0.554 0.563 0.554 0.563 4,187,261 0.5557 0.00%
2015-02-09 0 0.620 0.610 0.630 0.620 0.630 2,330,000 1,454,500 0.6242 0.554 0.545 0.563 0.554 0.563 2,608,641 0.5576 -1.59%
2015-02-06 0 0.630 0.620 0.630 0.610 0.630 2,050,000 1,274,000 0.6215 0.563 0.554 0.563 0.545 0.563 2,295,156 0.5551 1.61%
2015-02-05 0 0.620 0.610 0.630 0.610 0.630 3,070,000 1,896,200 0.6177 0.554 0.545 0.563 0.545 0.563 3,437,137 0.5517 1.64%
2015-02-04 0 0.610 0.610 0.620 0.600 0.630 3,928,000 2,437,140 0.6205 0.545 0.545 0.554 0.536 0.563 4,397,743 0.5542 -1.61%
2015-02-03 1 - - - - - 0 0 - 0.554 - - - - 0 - 0.00%
2015-02-02 0 0.620 0.610 0.620 0.610 0.620 3,355,500 2,063,590 0.6150 0.554 0.545 0.554 0.545 0.554 3,756,779 0.5493 0.00%
2015-01-30 0 0.620 0.600 0.620 0.600 0.620 2,460,000 1,505,600 0.6120 0.554 0.536 0.554 0.536 0.554 2,754,188 0.5467 0.00%
2015-01-29 0 0.620 0.600 0.620 0.610 0.620 2,680,000 1,645,000 0.6138 0.554 0.536 0.554 0.545 0.554 3,000,497 0.5482 1.64%
2015-01-28 0 0.610 0.610 0.620 0.610 0.630 1,550,000 961,400 0.6203 0.545 0.545 0.554 0.545 0.563 1,735,362 0.5540 -3.17%
2015-01-27 0 0.630 0.610 0.630 0.610 0.630 2,660,000 1,649,300 0.6200 0.563 0.545 0.563 0.545 0.563 2,978,105 0.5538 0.00%
2015-01-26 0 0.630 0.620 0.630 0.610 0.630 5,700,000 3,538,200 0.6207 0.563 0.554 0.563 0.545 0.563 6,381,654 0.5544 1.61%
2015-01-23 0 0.620 0.610 0.630 0.610 0.630 3,690,000 2,293,200 0.6215 0.554 0.545 0.563 0.545 0.563 4,131,281 0.5551 -1.59%
2015-01-22 0 0.630 0.610 0.630 0.610 0.630 4,740,000 2,946,900 0.6217 0.563 0.545 0.563 0.545 0.563 5,306,849 0.5553 0.00%
2015-01-21 0 0.630 0.620 0.630 0.610 0.630 2,826,000 1,746,520 0.6180 0.563 0.554 0.563 0.545 0.563 3,163,957 0.5520 1.61%
2015-01-20 0 0.620 0.600 0.620 0.600 0.620 2,035,000 1,245,350 0.6120 0.554 0.536 0.554 0.536 0.554 2,278,363 0.5466 0.00%
2015-01-19 0 0.620 0.610 0.620 0.610 0.630 2,125,000 1,314,100 0.6184 0.554 0.545 0.554 0.545 0.563 2,379,125 0.5523 0.00%
2015-01-16 0 0.620 0.620 0.630 0.610 0.630 1,630,000 1,016,600 0.6237 0.554 0.554 0.563 0.545 0.563 1,824,929 0.5571 -1.59%
2015-01-15 0 0.630 0.620 0.630 0.610 0.630 1,681,250 1,044,675 0.6214 0.563 0.554 0.563 0.545 0.563 1,882,308 0.5550 0.00%
2015-01-14 0 0.630 0.620 0.630 0.590 0.630 2,642,399 1,635,863 0.6191 0.563 0.554 0.563 0.527 0.563 2,958,399 0.5530 0.00%
2015-01-13 0 0.630 0.620 0.640 0.620 0.630 1,430,000 900,000 0.6294 0.563 0.554 0.572 0.554 0.563 1,601,011 0.5621 -1.56%
2015-01-12 0 0.640 0.620 0.640 0.620 0.640 2,370,000 1,495,100 0.6308 0.572 0.554 0.572 0.554 0.572 2,653,425 0.5635 3.23%
2015-01-09 0 0.620 0.620 0.630 0.620 0.640 2,780,000 1,744,100 0.6274 0.554 0.554 0.563 0.554 0.572 3,112,456 0.5604 -3.12%
2015-01-08 0 0.640 0.620 0.640 0.630 0.640 2,615,200 1,659,420 0.6345 0.572 0.554 0.572 0.563 0.572 2,927,948 0.5668 0.00%
2015-01-07 0 0.640 0.620 0.640 0.630 0.640 3,880,000 2,465,600 0.6355 0.572 0.554 0.572 0.563 0.572 4,344,003 0.5676 1.59%
2015-01-06 0 0.630 0.610 0.630 0.620 0.640 3,390,000 2,120,100 0.6254 0.563 0.545 0.563 0.554 0.572 3,795,405 0.5586 0.00%
2015-01-05 0 0.630 0.620 0.630 0.620 0.640 2,285,000 1,446,250 0.6329 0.563 0.554 0.563 0.554 0.572 2,558,260 0.5653 -1.56%
2015-01-02 0 0.640 0.620 0.640 0.630 0.640 2,030,000 1,284,900 0.6330 0.572 0.554 0.572 0.563 0.572 2,272,765 0.5653 1.59%
2014-12-31 0 0.630 0.630 0.640 0.630 0.630 720,000 453,600 0.6300 0.563 0.563 0.572 0.563 0.563 806,104 0.5627 0.00%
2014-12-30 0 0.630 0.620 0.640 0.620 0.630 2,380,000 1,489,800 0.6260 0.563 0.554 0.572 0.554 0.563 2,664,621 0.5591 0.00%
2014-12-29 0 0.630 0.620 0.630 0.620 0.640 3,256,000 2,056,000 0.6314 0.563 0.554 0.563 0.554 0.572 3,645,380 0.5640 0.00%
2014-12-24 0 0.630 0.630 0.640 0.620 0.640 1,920,000 1,208,000 0.6292 0.563 0.563 0.572 0.554 0.572 2,149,610 0.5620 0.00%
2014-12-23 0 0.630 0.610 0.630 0.610 0.640 1,960,000 1,227,200 0.6261 0.563 0.545 0.563 0.545 0.572 2,194,393 0.5592 0.00%
2014-12-22 0 0.630 0.620 0.640 0.630 0.640 1,975,000 1,249,100 0.6325 0.563 0.554 0.572 0.563 0.572 2,211,187 0.5649 0.00%
2014-12-19 0 0.630 0.630 0.640 0.630 0.650 3,010,000 1,917,300 0.6370 0.563 0.563 0.572 0.563 0.581 3,369,961 0.5689 0.00%
2014-12-18 0 0.630 0.610 0.630 0.630 0.650 6,190,000 3,928,900 0.6347 0.563 0.545 0.563 0.563 0.581 6,930,253 0.5669 -1.56%
2014-12-17 0 0.640 0.620 0.640 0.630 0.650 3,680,000 2,353,500 0.6395 0.572 0.554 0.572 0.563 0.581 4,120,086 0.5712 0.00%
2014-12-16 0 0.640 0.630 0.650 0.630 0.640 1,260,000 800,000 0.6349 0.572 0.563 0.581 0.563 0.572 1,410,681 0.5671 0.00%
2014-12-15 0 0.640 0.630 0.640 0.630 0.640 4,750,000 3,019,900 0.6358 0.572 0.563 0.572 0.563 0.572 5,318,045 0.5679 1.59%
2014-12-12 0 0.630 0.620 0.640 0.630 0.650 6,445,000 4,115,300 0.6385 0.563 0.554 0.572 0.563 0.581 7,215,748 0.5703 -1.56%
2014-12-11 0 0.640 0.640 0.650 0.630 0.640 4,270,000 2,729,000 0.6391 0.572 0.572 0.581 0.563 0.572 4,780,643 0.5708 0.00%
2014-12-10 0 0.640 0.630 0.640 0.640 0.650 3,180,000 2,054,700 0.6461 0.572 0.563 0.572 0.572 0.581 3,560,291 0.5771 1.59%
2014-12-09 0 0.630 0.630 0.640 0.620 0.650 5,170,000 3,309,800 0.6402 0.563 0.563 0.572 0.554 0.581 5,788,272 0.5718 -3.08%
2014-12-08 0 0.650 0.630 0.650 0.630 0.650 6,377,386 4,098,657 0.6427 0.581 0.563 0.581 0.563 0.581 7,140,048 0.5740 1.56%
2014-12-05 0 0.640 0.630 0.640 0.640 0.650 2,950,000 1,898,000 0.6434 0.572 0.563 0.572 0.572 0.581 3,302,786 0.5747 1.59%
2014-12-04 0 0.630 0.630 0.640 0.630 0.650 4,308,962 2,774,477 0.6439 0.563 0.563 0.572 0.563 0.581 4,824,264 0.5751 -1.56%
2014-12-03 0 0.640 0.630 0.640 0.640 0.650 3,153,000 2,030,730 0.6441 0.572 0.563 0.572 0.572 0.581 3,530,062 0.5753 -1.54%
2014-12-02 0 0.650 0.640 0.650 0.640 0.650 1,400,000 907,800 0.6484 0.581 0.572 0.581 0.572 0.581 1,567,424 0.5792 1.56%
2014-12-01 0 0.640 0.620 0.640 0.630 0.650 1,790,000 1,152,000 0.6436 0.572 0.554 0.572 0.563 0.581 2,004,063 0.5748 0.00%
2014-11-28 0 0.640 0.640 0.650 0.640 0.660 2,143,115 1,396,300 0.6515 0.572 0.572 0.581 0.572 0.590 2,399,407 0.5819 -1.54%
2014-11-27 0 0.650 0.640 0.660 0.640 0.660 2,480,100 1,623,361 0.6546 0.581 0.572 0.590 0.572 0.590 2,776,691 0.5846 0.00%
2014-11-26 0 0.650 0.640 0.650 0.650 0.660 1,900,000 1,235,100 0.6501 0.581 0.572 0.581 0.581 0.590 2,127,218 0.5806 -1.52%
2014-11-25 0 0.660 0.650 0.660 0.650 0.660 1,440,000 945,400 0.6565 0.590 0.581 0.590 0.581 0.590 1,612,207 0.5864 0.00%
2014-11-24 0 0.660 0.640 0.660 0.650 0.660 1,320,000 862,300 0.6533 0.590 0.572 0.590 0.581 0.590 1,477,857 0.5835 3.13%
2014-11-21 0 0.640 0.640 0.650 0.640 0.660 2,000,000 1,305,700 0.6529 0.572 0.572 0.581 0.572 0.590 2,239,177 0.5831 -1.54%
2014-11-20 0 0.650 0.650 0.660 0.640 0.670 1,853,950 1,211,309 0.6534 0.581 0.581 0.590 0.572 0.598 2,075,661 0.5836 -1.52%
2014-11-19 0 0.660 0.640 0.660 0.650 0.660 410,000 268,800 0.6556 0.590 0.572 0.590 0.581 0.590 459,031 0.5856 0.00%
2014-11-18 0 0.660 0.640 0.660 0.630 0.660 5,173,250 3,326,582 0.6430 0.590 0.572 0.590 0.563 0.590 5,791,911 0.5743 4.76%
2014-11-17 0 0.630 0.630 0.640 0.630 0.650 1,750,000 1,125,400 0.6431 0.563 0.563 0.572 0.563 0.581 1,959,280 0.5744 -3.08%
2014-11-14 0 0.650 0.650 0.660 0.630 0.650 1,820,000 1,169,100 0.6424 0.581 0.581 0.590 0.563 0.581 2,037,651 0.5737 0.00%
2014-11-13 0 0.650 0.650 0.660 0.650 0.660 1,790,000 1,168,800 0.6530 0.581 0.581 0.590 0.581 0.590 2,004,063 0.5832 -1.52%
2014-11-12 0 0.660 0.640 0.660 0.650 0.660 1,867,500 1,222,250 0.6545 0.590 0.572 0.590 0.581 0.590 2,090,831 0.5846 0.00%
2014-11-11 0 0.660 0.650 0.660 0.650 0.670 1,350,000 893,000 0.6615 0.590 0.581 0.590 0.581 0.598 1,511,444 0.5908 0.00%
2014-11-10 0 0.660 0.650 0.660 0.650 0.670 1,430,000 941,600 0.6585 0.590 0.581 0.590 0.581 0.598 1,601,011 0.5881 0.00%
2014-11-07 0 0.660 0.650 0.660 0.650 0.680 3,900,000 2,558,600 0.6561 0.590 0.581 0.590 0.581 0.607 4,366,395 0.5860 1.54%
2014-11-06 0 0.650 0.650 0.660 0.650 0.660 1,665,000 1,084,200 0.6512 0.581 0.581 0.590 0.581 0.590 1,864,115 0.5816 0.00%
2014-11-05 0 0.650 0.650 0.660 0.650 0.660 1,460,000 950,300 0.6509 0.581 0.581 0.590 0.581 0.590 1,634,599 0.5814 -1.52%
2014-11-04 0 0.660 0.640 0.660 0.640 0.660 2,229,000 1,446,290 0.6489 0.590 0.572 0.590 0.572 0.590 2,495,563 0.5795 1.54%
2014-11-03 0 0.650 0.640 0.650 0.650 0.670 2,757,000 1,819,240 0.6599 0.581 0.572 0.581 0.581 0.598 3,086,705 0.5894 -1.52%
2014-10-31 0 0.660 0.650 0.660 0.640 0.660 1,645,000 1,067,500 0.6489 0.590 0.581 0.590 0.572 0.590 1,841,723 0.5796 1.54%
2014-10-30 0 0.650 0.650 0.660 0.630 0.650 2,125,000 1,372,000 0.6456 0.581 0.581 0.590 0.563 0.581 2,379,125 0.5767 0.00%
2014-10-29 0 0.650 0.640 0.660 0.640 0.660 1,865,000 1,216,850 0.6525 0.581 0.572 0.590 0.572 0.590 2,088,032 0.5828 -1.52%
2014-10-28 0 0.660 0.650 0.660 0.650 0.660 1,480,000 971,100 0.6561 0.590 0.581 0.590 0.581 0.590 1,656,991 0.5861 0.00%
2014-10-27 0 0.660 0.640 0.670 0.650 0.660 1,370,000 897,600 0.6552 0.590 0.572 0.598 0.581 0.590 1,533,836 0.5852 0.00%
2014-10-24 0 0.660 0.650 0.670 0.660 0.660 1,201,000 792,640 0.6600 0.590 0.581 0.598 0.590 0.590 1,344,626 0.5895 0.00%
2014-10-23 0 0.660 0.650 0.660 0.650 0.670 1,420,000 936,800 0.6597 0.590 0.581 0.590 0.581 0.598 1,589,816 0.5893 0.00%
2014-10-22 0 0.660 0.660 0.670 0.660 0.670 1,466,000 968,620 0.6607 0.590 0.590 0.598 0.590 0.598 1,641,317 0.5901 1.54%
2014-10-21 0 0.650 0.650 0.660 0.640 0.650 950,000 616,400 0.6488 0.581 0.581 0.590 0.572 0.581 1,063,609 0.5795 0.00%
2014-10-20 0 0.650 0.640 0.650 0.640 0.660 2,060,000 1,341,900 0.6514 0.581 0.572 0.581 0.572 0.590 2,306,352 0.5818 0.00%
2014-10-17 0 0.650 0.640 0.650 0.660 0.670 820,000 541,300 0.6601 0.581 0.572 0.581 0.590 0.598 918,063 0.5896 -1.52%
2014-10-16 0 0.660 0.640 0.660 0.650 0.670 940,000 617,800 0.6572 0.590 0.572 0.590 0.581 0.598 1,052,413 0.5870 0.00%
2014-10-15 0 0.660 0.650 0.670 0.630 0.660 2,200,000 1,440,500 0.6548 0.590 0.581 0.598 0.563 0.590 2,463,095 0.5848 1.54%
2014-10-14 0 0.650 0.630 0.650 0.620 0.650 1,574,250 1,003,450 0.6374 0.581 0.563 0.581 0.554 0.581 1,762,512 0.5693 0.00%
2014-10-13 0 0.650 0.640 0.660 0.640 0.650 1,390,000 902,700 0.6494 0.581 0.572 0.590 0.572 0.581 1,556,228 0.5801 0.00%
2014-10-10 0 0.650 0.630 0.650 0.640 0.650 1,355,000 874,150 0.6451 0.581 0.563 0.581 0.572 0.581 1,517,042 0.5762 1.56%
2014-10-09 0 0.640 0.640 0.650 0.640 0.650 887,801 570,830 0.6430 0.572 0.572 0.581 0.572 0.581 993,972 0.5743 -3.03%
2014-10-08 0 0.660 0.630 0.640 0.640 0.680 1,410,000 929,000 0.6589 0.590 0.563 0.572 0.572 0.607 1,578,620 0.5885 0.00%
2014-10-07 0 0.660 0.650 0.670 0.650 0.680 1,682,000 1,110,940 0.6605 0.590 0.581 0.598 0.581 0.607 1,883,148 0.5899 1.54%
2014-10-06 0 0.650 0.640 0.650 0.620 0.650 1,515,000 973,850 0.6428 0.581 0.572 0.581 0.554 0.581 1,696,177 0.5741 4.84%
2014-10-03 0 0.620 0.620 0.630 0.600 0.630 1,990,000 1,215,500 0.6108 0.554 0.554 0.563 0.536 0.563 2,227,981 0.5456 1.64%
2014-09-30 0 0.610 0.600 0.620 0.600 0.610 3,425,000 2,064,850 0.6029 0.545 0.536 0.554 0.536 0.545 3,834,590 0.5385 0.00%
2014-09-29 0 0.610 0.600 0.610 0.580 0.630 6,140,000 3,749,200 0.6106 0.545 0.536 0.545 0.518 0.563 6,874,273 0.5454 -6.15%
2014-09-26 0 0.650 0.640 0.660 0.640 0.680 3,050,000 2,000,000 0.6557 0.581 0.572 0.590 0.572 0.607 3,414,745 0.5857 -4.41%
2014-09-25 0 0.680 0.670 0.680 0.670 0.710 1,660,000 1,146,800 0.6908 0.607 0.598 0.607 0.598 0.634 1,858,517 0.6171 -1.45%
2014-09-24 0 0.690 0.680 0.690 0.690 0.710 2,310,000 1,612,300 0.6980 0.616 0.607 0.616 0.616 0.634 2,586,249 0.6234 0.00%
2014-09-23 0 0.690 0.680 0.690 0.660 0.700 1,261,321 869,685 0.6895 0.616 0.607 0.616 0.590 0.625 1,412,160 0.6159 -1.43%
2014-09-22 0 0.700 0.680 0.700 0.690 0.720 3,030,000 2,128,400 0.7024 0.625 0.607 0.625 0.616 0.643 3,392,353 0.6274 -2.78%
2014-09-19 0 0.720 0.720 0.730 0.710 0.740 1,234,000 904,460 0.7329 0.643 0.643 0.652 0.634 0.661 1,381,572 0.6547 -1.37%
2014-09-18 0 0.730 0.710 0.730 0.710 0.750 1,894,937 1,385,124 0.7310 0.652 0.634 0.652 0.634 0.670 2,121,550 0.6529 -2.67%
2014-09-17 0 0.750 0.730 0.750 0.720 0.770 3,437,738 2,575,471 0.7492 0.670 0.652 0.670 0.643 0.688 3,848,852 0.6692 -2.60%
2014-09-16 0 0.770 0.760 0.770 0.750 0.770 1,685,000 1,289,950 0.7655 0.688 0.679 0.688 0.670 0.688 1,886,507 0.6838 2.67%
2014-09-15 0 0.750 0.740 0.750 0.750 0.760 1,620,000 1,215,500 0.7503 0.670 0.661 0.670 0.670 0.679 1,813,733 0.6702 0.00%
2014-09-12 0 0.750 0.740 0.750 0.740 0.770 3,132,877 2,347,461 0.7493 0.670 0.661 0.670 0.661 0.688 3,507,533 0.6693 1.35%
2014-09-11 0 0.740 0.730 0.740 0.730 0.740 1,810,000 1,322,600 0.7307 0.661 0.652 0.661 0.652 0.661 2,026,455 0.6527 2.78%
2014-09-10 0 0.720 0.720 0.730 0.720 0.730 2,315,000 1,677,650 0.7247 0.643 0.643 0.652 0.643 0.652 2,591,847 0.6473 0.00%
2014-09-08 0 0.720 0.710 0.720 0.700 0.720 2,193,000 1,548,210 0.7060 0.643 0.634 0.643 0.625 0.643 2,455,257 0.6306 4.35%
2014-09-05 0 0.690 0.690 0.700 0.690 0.700 1,460,000 1,008,200 0.6905 0.616 0.616 0.625 0.616 0.625 1,634,599 0.6168 0.00%
2014-09-04 0 0.690 0.680 0.690 0.680 0.700 2,795,000 1,947,250 0.6967 0.616 0.607 0.616 0.607 0.625 3,129,250 0.6223 0.00%
2014-09-03 0 0.690 0.690 0.700 0.690 0.710 1,345,000 943,600 0.7016 0.616 0.616 0.625 0.616 0.634 1,505,846 0.6266 0.00%
2014-09-02 0 0.690 0.670 0.690 0.660 0.700 3,451,400 2,373,513 0.6877 0.616 0.598 0.616 0.590 0.625 3,864,148 0.6142 4.55%
2014-09-01 0 0.660 0.660 0.670 0.650 0.700 3,540,000 2,383,400 0.6733 0.590 0.590 0.598 0.581 0.625 3,963,343 0.6014 1.54%
2014-08-29 0 0.650 0.640 0.650 0.630 0.650 1,630,000 1,044,100 0.6406 0.581 0.572 0.581 0.563 0.581 1,824,929 0.5721 1.56%
2014-08-28 0 0.640 0.640 0.650 0.640 0.640 1,130,000 723,200 0.6400 0.572 0.572 0.581 0.572 0.572 1,265,135 0.5716 0.00%
2014-08-27 0 0.640 0.630 0.650 0.630 0.640 1,720,000 1,098,800 0.6388 0.572 0.563 0.581 0.563 0.572 1,925,692 0.5706 0.00%
2014-08-26 0 0.640 0.630 0.640 0.630 0.640 1,130,000 713,600 0.6315 0.572 0.563 0.572 0.563 0.572 1,265,135 0.5641 1.59%
2014-08-25 0 0.630 0.630 0.640 0.630 0.640 3,085,000 1,947,400 0.6312 0.563 0.563 0.572 0.563 0.572 3,453,930 0.5638 0.00%
2014-08-22 0 0.630 0.630 0.640 0.630 0.650 1,340,000 858,200 0.6404 0.563 0.563 0.572 0.563 0.581 1,500,249 0.5720 -1.56%
2014-08-21 0 0.640 0.640 0.650 0.640 0.640 1,580,000 1,011,200 0.6400 0.572 0.572 0.581 0.572 0.572 1,768,950 0.5716 -1.54%
2014-08-20 0 0.650 0.640 0.650 0.640 0.650 2,010,000 1,293,800 0.6437 0.581 0.572 0.581 0.572 0.581 2,250,373 0.5749 1.56%
2014-08-19 0 0.640 0.640 0.650 0.640 0.660 2,374,924 1,528,452 0.6436 0.572 0.572 0.581 0.572 0.590 2,658,937 0.5748 0.00%
2014-08-18 0 0.640 0.640 0.650 0.630 0.640 2,312,500 1,476,825 0.6386 0.572 0.572 0.581 0.563 0.572 2,589,048 0.5704 0.00%
2014-08-15 0 0.640 0.640 0.650 0.630 0.660 3,231,943 2,083,252 0.6446 0.572 0.572 0.581 0.563 0.590 3,618,446 0.5757 -1.54%
2014-08-14 0 0.650 0.640 0.650 0.640 0.680 2,175,000 1,436,650 0.6605 0.581 0.572 0.581 0.572 0.607 2,435,105 0.5900 1.56%
2014-08-13 0 0.640 0.630 0.640 0.630 0.640 1,354,000 858,500 0.6340 0.572 0.563 0.572 0.563 0.572 1,515,923 0.5663 0.00%
2014-08-12 0 0.640 0.630 0.650 0.630 0.650 2,398,154 1,532,433 0.6390 0.572 0.563 0.581 0.563 0.581 2,684,946 0.5708 0.00%
2014-08-11 0 0.640 0.630 0.650 0.620 0.650 2,820,000 1,801,450 0.6388 0.572 0.563 0.581 0.554 0.581 3,157,239 0.5706 0.00%
2014-08-08 0 0.640 0.630 0.650 0.620 0.670 6,177,000 3,987,640 0.6456 0.572 0.563 0.581 0.554 0.598 6,915,698 0.5766 4.92%
2014-08-07 0 0.610 0.610 0.620 0.600 0.620 2,010,000 1,226,300 0.6101 0.545 0.545 0.554 0.536 0.554 2,250,373 0.5449 1.67%
2014-08-06 0 0.600 0.600 0.610 0.600 0.620 2,467,100 1,501,057 0.6084 0.536 0.536 0.545 0.536 0.554 2,762,137 0.5434 0.00%
2014-08-05 0 0.600 0.590 0.600 0.590 0.650 10,595,000 6,558,200 0.6190 0.536 0.527 0.536 0.527 0.581 11,862,040 0.5529 -1.64%
2014-08-04 1 0.610 0.600 0.630 0.570 0.750 14,231,770 9,078,541 0.6379 0.545 0.536 0.563 0.509 0.670 15,933,725 0.5698 8.93%
2014-08-01 0 0.560 0.550 0.560 0.550 0.570 4,250,000 2,379,200 0.5598 0.500 0.491 0.500 0.491 0.509 4,758,251 0.5000 0.00%
2014-07-31 0 0.560 0.550 0.560 0.550 0.560 1,510,000 839,600 0.5560 0.500 0.491 0.500 0.491 0.500 1,690,579 0.4966 1.82%
2014-07-30 0 0.550 0.550 0.560 0.550 0.570 1,802,600 1,004,352 0.5572 0.491 0.491 0.500 0.491 0.509 2,018,170 0.4977 -1.79%
2014-07-29 0 0.560 0.540 0.560 0.540 0.560 1,870,000 1,035,000 0.5535 0.500 0.482 0.500 0.482 0.500 2,093,630 0.4944 0.00%
2014-07-28 0 0.560 0.550 0.560 0.560 0.560 1,775,000 993,800 0.5599 0.500 0.491 0.500 0.500 0.500 1,987,270 0.5001 -1.75%
2014-07-25 0 0.570 0.550 0.570 0.560 0.570 1,298,000 730,840 0.5631 0.509 0.491 0.509 0.500 0.509 1,453,226 0.5029 0.00%
2014-07-24 0 0.570 0.560 0.580 0.560 0.570 1,661,000 935,680 0.5633 0.509 0.500 0.518 0.500 0.509 1,859,636 0.5032 1.79%
2014-07-23 0 0.560 0.560 0.570 0.560 0.570 1,220,000 691,600 0.5669 0.500 0.500 0.509 0.500 0.509 1,365,898 0.5063 -1.75%
2014-07-22 0 0.570 0.560 0.570 0.560 0.570 1,040,000 592,300 0.5695 0.509 0.500 0.509 0.500 0.509 1,164,372 0.5087 0.00%
2014-07-21 0 0.570 0.570 0.580 0.570 0.570 1,200,000 684,000 0.5700 0.509 0.509 0.518 0.509 0.509 1,343,506 0.5091 1.79%
2014-07-18 0 0.560 0.550 0.570 0.560 0.570 1,005,000 565,250 0.5624 0.500 0.491 0.509 0.500 0.509 1,125,186 0.5024 -1.75%
2014-07-17 0 0.570 0.560 0.570 0.560 0.570 902,787 513,688 0.5690 0.509 0.500 0.509 0.500 0.509 1,010,750 0.5082 1.79%
2014-07-16 0 0.560 0.560 0.570 0.560 0.580 796,100 452,572 0.5685 0.500 0.500 0.509 0.500 0.518 891,304 0.5078 0.00%
2014-07-15 0 0.560 0.560 0.570 0.560 0.580 855,000 486,950 0.5695 0.500 0.500 0.509 0.500 0.518 957,248 0.5087 -1.75%
2014-07-14 0 0.570 0.560 0.570 0.560 0.580 1,360,000 772,400 0.5679 0.509 0.500 0.509 0.500 0.518 1,522,640 0.5073 1.79%
2014-07-11 0 0.560 0.560 0.570 0.560 0.580 700,000 398,000 0.5686 0.500 0.500 0.509 0.500 0.518 783,712 0.5078 -3.45%
2014-07-10 0 0.580 0.570 0.580 0.560 0.580 1,250,000 712,400 0.5699 0.518 0.509 0.518 0.500 0.518 1,399,486 0.5090 1.75%
2014-07-09 0 0.570 0.560 0.580 0.570 0.580 1,430,000 823,900 0.5762 0.509 0.500 0.518 0.509 0.518 1,601,011 0.5146 -1.72%
2014-07-08 0 0.580 0.570 0.580 0.570 0.590 1,600,000 925,500 0.5784 0.518 0.509 0.518 0.509 0.527 1,791,342 0.5167 0.00%
2014-07-07 0 0.580 0.570 0.590 0.550 0.580 1,970,000 1,132,100 0.5747 0.518 0.509 0.527 0.491 0.518 2,205,589 0.5133 1.75%
2014-07-04 0 0.570 0.570 0.580 0.570 0.580 2,340,000 1,351,300 0.5775 0.509 0.509 0.518 0.509 0.518 2,619,837 0.5158 0.00%
2014-07-03 0 0.570 0.570 0.580 0.540 0.580 2,967,500 1,685,125 0.5679 0.509 0.509 0.518 0.482 0.518 3,322,379 0.5072 3.64%
2014-07-02 0 0.550 0.540 0.550 0.530 0.550 2,787,500 1,515,425 0.5437 0.491 0.482 0.491 0.473 0.491 3,120,853 0.4856 0.00%
2014-06-30 0 0.550 0.530 0.550 0.530 0.570 2,880,000 1,577,100 0.5476 0.491 0.473 0.491 0.473 0.509 3,224,415 0.4891 -1.79%
2014-06-27 0 0.560 0.550 0.560 0.560 0.580 2,164,250 1,230,210 0.5684 0.500 0.491 0.500 0.500 0.518 2,423,069 0.5077 0.00%
2014-06-26 0 0.560 0.560 0.570 0.560 0.570 1,580,000 899,200 0.5691 0.500 0.500 0.509 0.500 0.509 1,768,950 0.5083 -3.45%
2014-06-25 0 0.580 0.570 0.580 0.560 0.580 1,560,000 879,900 0.5640 0.518 0.509 0.518 0.500 0.518 1,746,558 0.5038 3.57%
2014-06-24 0 0.560 0.550 0.560 0.550 0.560 1,580,000 883,000 0.5589 0.500 0.491 0.500 0.491 0.500 1,768,950 0.4992 0.00%
2014-06-23 0 0.560 0.540 0.560 0.540 0.580 2,140,000 1,211,400 0.5661 0.500 0.482 0.500 0.482 0.518 2,395,919 0.5056 1.82%
2014-06-20 0 0.550 0.550 0.560 0.550 0.570 11,360,000 5,402,600 0.4756 0.491 0.491 0.500 0.491 0.509 12,718,525 0.4248 -1.79%
2014-06-19 0 0.560 0.560 0.570 0.560 0.600 13,250,577 6,468,411 0.4882 0.500 0.500 0.509 0.500 0.536 14,835,193 0.4360 -3.45%
2014-06-18 0 0.580 0.570 0.590 0.540 0.580 14,118,820 6,902,499 0.4889 0.518 0.509 0.527 0.482 0.518 15,807,268 0.4367 5.45%
2014-06-17 0 0.550 0.540 0.560 0.540 0.550 2,300,000 1,251,600 0.5442 0.491 0.482 0.500 0.482 0.491 2,575,053 0.4860 1.85%
2014-06-16 0 0.540 0.530 0.550 0.540 0.550 2,250,000 1,224,000 0.5440 0.482 0.473 0.491 0.482 0.491 2,519,074 0.4859 -1.82%
2014-06-13 0 0.550 0.550 0.560 0.540 0.550 1,930,000 1,046,800 0.5424 0.491 0.491 0.500 0.482 0.491 2,160,806 0.4844 1.85%
2014-06-12 0 0.540 0.540 0.550 0.530 0.540 11,720,000 5,528,300 0.4717 0.482 0.482 0.491 0.473 0.482 13,121,577 0.4213 0.00%
2014-06-11 0 0.540 0.530 0.540 0.540 0.550 11,920,000 5,638,000 0.4730 0.482 0.473 0.482 0.482 0.491 13,345,494 0.4225 0.00%
2014-06-10 0 0.540 0.530 0.550 0.530 0.540 1,472,000 793,660 0.5392 0.482 0.473 0.491 0.473 0.482 1,648,034 0.4816 0.00%
2014-06-09 0 0.540 0.530 0.540 0.530 0.540 2,118,800 1,143,380 0.5396 0.482 0.473 0.482 0.473 0.482 2,372,184 0.4820 0.00%
2014-06-06 0 0.540 0.530 0.550 0.530 0.540 1,100,000 592,500 0.5386 0.482 0.473 0.491 0.473 0.482 1,231,547 0.4811 0.00%
2014-06-05 0 0.540 0.530 0.540 0.530 0.540 1,560,000 839,300 0.5380 0.482 0.473 0.482 0.473 0.482 1,746,558 0.4805 0.00%
2014-06-04 0 0.540 0.530 0.540 0.530 0.540 1,020,000 550,300 0.5395 0.482 0.473 0.482 0.473 0.482 1,141,980 0.4819 0.00%
2014-06-03 0 0.540 0.530 0.550 0.530 0.540 1,440,000 776,200 0.5390 0.482 0.473 0.491 0.473 0.482 1,612,207 0.4815 1.89%
2014-05-30 0 0.530 0.520 0.540 0.520 0.540 1,330,000 704,800 0.5299 0.473 0.464 0.482 0.464 0.482 1,489,053 0.4733 -1.85%
2014-05-29 0 0.540 0.520 0.540 0.520 0.540 1,535,000 814,500 0.5306 0.482 0.464 0.482 0.464 0.482 1,718,568 0.4739 0.00%
2014-05-28 0 0.540 0.530 0.540 0.540 0.540 1,335,000 720,700 0.5399 0.482 0.473 0.482 0.482 0.482 1,494,651 0.4822 0.00%
2014-05-27 0 0.540 0.530 0.540 0.540 0.540 1,353,300 730,650 0.5399 0.482 0.473 0.482 0.482 0.482 1,515,139 0.4822 1.89%
2014-05-26 0 0.530 0.520 0.540 0.530 0.530 1,283,115 679,957 0.5299 0.473 0.464 0.482 0.473 0.473 1,436,561 0.4733 1.92%
2014-05-23 0 0.520 0.520 0.530 0.520 0.530 1,392,400 735,525 0.5282 0.464 0.464 0.473 0.464 0.473 1,558,915 0.4718 -1.89%
2014-05-22 0 0.530 0.530 0.540 0.530 0.540 332,000 178,400 0.5373 0.473 0.473 0.482 0.473 0.482 371,703 0.4800 0.00%
2014-05-21 0 0.530 0.530 0.540 0.530 0.540 2,165,000 1,148,500 0.5305 0.473 0.473 0.482 0.473 0.482 2,423,909 0.4738 0.00%
2014-05-20 0 0.530 0.530 0.540 0.530 0.540 1,550,000 836,800 0.5399 0.473 0.473 0.482 0.473 0.482 1,735,362 0.4822 -1.85%
2014-05-19 0 0.540 0.530 0.540 0.540 0.550 1,220,000 658,900 0.5401 0.482 0.473 0.482 0.482 0.491 1,365,898 0.4824 0.00%
2014-05-16 0 0.540 0.530 0.550 0.540 0.550 2,210,000 1,195,700 0.5410 0.482 0.473 0.491 0.482 0.491 2,474,290 0.4832 0.00%
2014-05-15 0 0.540 0.540 0.550 0.530 0.550 1,855,000 1,000,450 0.5393 0.482 0.482 0.491 0.473 0.491 2,076,837 0.4817 0.00%
2014-05-14 0 0.540 0.530 0.550 0.530 0.540 2,150,000 1,146,300 0.5332 0.482 0.473 0.491 0.473 0.482 2,407,115 0.4762 0.00%
2014-05-13 0 0.540 0.520 0.550 0.520 0.540 1,765,000 946,700 0.5364 0.482 0.464 0.491 0.464 0.482 1,976,074 0.4791 0.00%
2014-05-12 0 0.540 0.540 0.550 0.510 0.540 2,493,500 1,314,898 0.5273 0.482 0.482 0.491 0.456 0.482 2,791,694 0.4710 0.00%
2014-05-09 0 0.540 0.530 0.540 0.520 0.540 1,332,500 714,850 0.5365 0.482 0.473 0.482 0.464 0.482 1,491,852 0.4792 -1.82%
2014-05-08 0 0.550 0.550 0.560 0.550 0.560 1,370,000 761,600 0.5559 0.491 0.491 0.500 0.491 0.500 1,533,836 0.4965 0.00%
2014-05-07 0 0.550 0.540 0.550 0.540 0.550 1,280,000 696,600 0.5442 0.491 0.482 0.491 0.482 0.491 1,433,073 0.4861 3.77%
2014-05-05 0 0.530 0.520 0.540 0.520 0.550 1,240,000 658,000 0.5306 0.473 0.464 0.482 0.464 0.491 1,388,290 0.4740 1.92%
2014-05-02 0 0.520 0.520 0.530 0.510 0.560 1,335,000 736,725 0.5519 0.464 0.464 0.473 0.456 0.500 1,494,651 0.4929 -7.14%
2014-04-30 0 0.560 0.540 0.560 0.550 0.560 1,400,000 780,000 0.5571 0.500 0.482 0.500 0.491 0.500 1,567,424 0.4976 1.82%
2014-04-29 0 0.550 0.550 0.560 0.550 0.570 1,910,000 1,062,400 0.5562 0.491 0.491 0.500 0.491 0.509 2,138,414 0.4968 -1.79%
2014-04-28 0 0.560 0.550 0.570 0.550 0.570 2,527,000 1,423,540 0.5633 0.500 0.491 0.509 0.491 0.509 2,829,200 0.5032 -1.75%
2014-04-25 0 0.570 0.560 0.570 0.560 0.570 1,530,000 872,000 0.5699 0.509 0.500 0.509 0.500 0.509 1,712,970 0.5091 0.00%
2014-04-24 0 0.570 0.560 0.580 0.570 0.590 1,620,000 937,800 0.5789 0.509 0.500 0.518 0.509 0.527 1,813,733 0.5171 0.00%
2014-04-23 0 0.570 0.560 0.580 0.560 0.580 1,655,000 955,200 0.5772 0.509 0.500 0.518 0.500 0.518 1,852,919 0.5155 -1.72%
2014-04-22 0 0.580 0.570 0.580 0.560 0.580 1,875,000 1,075,300 0.5735 0.518 0.509 0.518 0.500 0.518 2,099,228 0.5122 3.57%
2014-04-17 0 0.560 0.560 0.580 0.560 0.580 2,760,000 1,574,600 0.5705 0.500 0.500 0.518 0.500 0.518 3,090,064 0.5096 -5.08%
2014-04-16 0 0.590 0.550 0.590 0.530 0.590 2,580,000 1,387,800 0.5379 0.527 0.491 0.527 0.473 0.527 2,888,538 0.4805 9.26%
2014-04-15 0 0.540 0.520 0.550 0.530 0.540 1,940,000 1,035,300 0.5337 0.482 0.464 0.491 0.473 0.482 2,172,002 0.4767 1.89%
2014-04-14 0 0.530 0.530 0.540 0.520 0.540 2,218,000 1,166,790 0.5261 0.473 0.473 0.482 0.464 0.482 2,483,247 0.4699 0.00%
2014-04-11 0 0.530 0.520 0.540 0.520 0.540 1,670,000 885,600 0.5303 0.473 0.464 0.482 0.464 0.482 1,869,713 0.4737 0.00%
2014-04-10 0 0.530 0.530 0.540 0.530 0.540 1,550,000 834,600 0.5385 0.473 0.473 0.482 0.473 0.482 1,735,362 0.4809 0.00%
2014-04-09 0 0.530 0.530 0.540 0.530 0.540 1,022,000 548,620 0.5368 0.473 0.473 0.482 0.473 0.482 1,144,219 0.4795 0.00%
2014-04-08 0 0.530 0.530 0.540 0.530 0.540 1,350,000 720,000 0.5333 0.473 0.473 0.482 0.473 0.482 1,511,444 0.4764 -1.85%
2014-04-07 0 0.540 0.530 0.550 0.540 0.570 1,213,000 676,500 0.5577 0.482 0.473 0.491 0.482 0.509 1,358,061 0.4981 0.00%
2014-04-04 0 0.540 0.520 0.540 0.520 0.540 1,457,600 785,700 0.5390 0.482 0.464 0.482 0.464 0.482 1,631,912 0.4815 0.00%
2014-04-03 0 0.540 0.520 0.550 0.540 0.540 1,550,000 837,000 0.5400 0.482 0.464 0.491 0.482 0.482 1,735,362 0.4823 1.89%
2014-04-02 0 0.530 0.520 0.550 0.530 0.540 1,852,000 987,300 0.5331 0.473 0.464 0.491 0.473 0.482 2,073,478 0.4762 0.00%
2014-04-01 0 0.530 0.520 0.540 0.530 0.560 2,425,500 1,330,370 0.5485 0.473 0.464 0.482 0.473 0.500 2,715,562 0.4899 -3.64%
2014-03-31 0 0.550 0.550 0.560 0.530 0.560 1,532,000 837,600 0.5467 0.491 0.491 0.500 0.473 0.500 1,715,210 0.4883 1.85%
2014-03-28 0 0.540 0.530 0.540 0.520 0.540 3,511,000 1,863,090 0.5306 0.482 0.473 0.482 0.464 0.482 3,930,875 0.4740 3.85%
2014-03-27 0 0.520 0.510 0.520 0.510 0.520 2,930,000 1,513,900 0.5167 0.464 0.456 0.464 0.456 0.464 3,280,394 0.4615 1.96%
2014-03-26 0 0.510 0.510 0.520 0.510 0.530 1,710,000 887,100 0.5188 0.456 0.456 0.464 0.456 0.473 1,914,496 0.4634 -1.92%
2014-03-25 0 0.520 0.510 0.530 0.495 0.520 4,904,177 2,507,913 0.5114 0.464 0.456 0.473 0.442 0.464 5,490,660 0.4568 1.96%
2014-03-24 0 0.510 0.510 0.520 0.500 0.540 2,480,000 1,275,600 0.5144 0.456 0.456 0.464 0.447 0.482 2,776,579 0.4594 -5.56%
2014-03-21 0 0.540 0.530 0.540 0.540 0.550 1,250,000 682,900 0.5463 0.482 0.473 0.482 0.482 0.491 1,399,486 0.4880 0.00%
2014-03-20 0 0.540 0.530 0.540 0.530 0.550 1,540,000 843,800 0.5479 0.482 0.473 0.482 0.473 0.491 1,724,166 0.4894 -1.82%
2014-03-19 0 0.550 0.550 0.560 0.540 0.560 2,249,500 1,236,545 0.5497 0.491 0.491 0.500 0.482 0.500 2,518,514 0.4910 -1.79%
2014-03-18 0 0.560 0.550 0.560 0.560 0.570 1,639,900 918,147 0.5599 0.500 0.491 0.500 0.500 0.509 1,836,013 0.5001 1.82%
2014-03-17 0 0.550 0.550 0.560 0.540 0.560 1,865,000 1,028,300 0.5514 0.491 0.491 0.500 0.482 0.500 2,088,032 0.4925 -3.51%
2014-03-14 0 0.570 0.560 0.570 0.550 0.590 5,270,000 2,961,000 0.5619 0.509 0.500 0.509 0.491 0.527 5,900,231 0.5018 -1.72%
2014-03-13 0 0.580 0.580 0.590 0.580 0.660 6,962,500 4,272,275 0.6136 0.518 0.518 0.527 0.518 0.590 7,795,135 0.5481 -6.45%
2014-03-12 0 0.620 0.610 0.620 0.570 0.640 8,434,982 5,135,583 0.6088 0.554 0.545 0.554 0.509 0.572 9,443,708 0.5438 8.77%
2014-03-11 0 0.570 0.570 0.580 0.550 0.580 1,378,076 777,180 0.5640 0.509 0.509 0.518 0.491 0.518 1,542,878 0.5037 3.64%
2014-03-10 0 0.550 0.550 0.560 0.550 0.560 1,720,000 951,000 0.5529 0.491 0.491 0.500 0.491 0.500 1,925,692 0.4938 0.00%
2014-03-07 0 0.550 0.550 0.560 0.550 0.560 2,380,000 1,314,400 0.5523 0.491 0.491 0.500 0.491 0.500 2,664,621 0.4933 -1.79%
2014-03-06 0 0.560 0.550 0.560 0.560 0.570 1,630,000 916,700 0.5624 0.500 0.491 0.500 0.500 0.509 1,824,929 0.5023 0.00%
2014-03-05 0 0.560 0.560 0.570 0.560 0.570 1,289,900 729,444 0.5655 0.500 0.500 0.509 0.500 0.509 1,444,157 0.5051 -1.75%
2014-03-04 0 0.570 0.560 0.570 0.550 0.570 1,155,000 645,250 0.5587 0.509 0.500 0.509 0.491 0.509 1,293,125 0.4990 3.64%
2014-03-03 0 0.550 0.550 0.560 0.550 0.580 1,156,000 654,520 0.5662 0.491 0.491 0.500 0.491 0.518 1,294,244 0.5057 -3.51%
2014-02-28 0 0.570 0.560 0.570 0.560 0.610 2,855,420 1,649,972 0.5778 0.509 0.500 0.509 0.500 0.545 3,196,895 0.5161 0.00%
2014-02-27 0 0.570 0.560 0.570 0.560 0.570 2,062,600 1,163,978 0.5643 0.509 0.500 0.509 0.500 0.509 2,309,263 0.5040 0.00%
2014-02-26 0 0.570 0.550 0.570 0.550 0.570 2,097,623 1,177,487 0.5613 0.509 0.491 0.509 0.491 0.509 2,348,474 0.5014 0.00%
2014-02-25 0 0.570 0.560 0.570 0.560 0.590 3,607,232 2,074,205 0.5750 0.509 0.500 0.509 0.500 0.527 4,038,615 0.5136 -3.39%
2014-02-24 0 0.590 0.580 0.590 0.520 0.600 8,416,674 4,786,056 0.5686 0.527 0.518 0.527 0.464 0.536 9,423,211 0.5079 13.46%
2014-02-21 0 0.520 0.500 0.520 0.500 0.530 3,550,000 1,811,600 0.5103 0.464 0.447 0.464 0.447 0.473 3,974,539 0.4558 4.00%
2014-02-20 0 0.500 0.500 0.520 0.500 0.530 3,735,000 1,932,200 0.5173 0.447 0.447 0.464 0.447 0.473 4,181,663 0.4621 -3.85%
2014-02-19 0 0.520 0.500 0.520 0.500 0.520 5,707,500 2,898,100 0.5078 0.464 0.447 0.464 0.447 0.464 6,390,051 0.4535 1.96%
2014-02-18 0 0.510 0.500 0.510 0.500 0.520 3,252,000 1,636,060 0.5031 0.456 0.447 0.456 0.447 0.464 3,640,902 0.4494 0.00%
2014-02-17 0 0.510 0.500 0.510 0.480 0.520 5,819,750 2,928,805 0.5033 0.456 0.447 0.456 0.429 0.464 6,515,725 0.4495 3.03%
2014-02-14 0 0.495 0.495 0.500 0.495 0.540 4,725,000 2,415,900 0.5113 0.442 0.442 0.447 0.442 0.482 5,290,055 0.4567 -4.81%
2014-02-13 0 0.520 0.500 0.520 0.450 0.540 21,830,222 11,193,982 0.5128 0.464 0.447 0.464 0.402 0.482 24,440,865 0.4580 19.54%
2014-02-12 0 0.435 0.420 0.440 0.430 0.435 565,000 244,450 0.4327 0.389 0.375 0.393 0.384 0.389 632,567 0.3864 4.82%
2014-02-11 0 0.415 0.405 0.430 0.415 0.415 220,000 91,300 0.4150 0.371 0.362 0.384 0.371 0.371 246,309 0.3707 -1.19%
2014-02-10 0 0.420 0.410 0.430 - - 1,760 686 0.3898 0.375 0.366 0.384 - - 1,970 0.3481 0.00%
2014-02-07 0 0.420 0.410 0.420 - - 0 0 - 0.375 0.366 0.375 - - 0 - 0.00%
2014-02-06 0 0.420 0.425 0.430 0.410 0.415 70,000 28,950 0.4136 0.375 0.380 0.384 0.366 0.371 78,371 0.3694 1.20%
2014-02-05 0 0.415 0.415 0.420 0.415 0.415 10,000 4,150 0.4150 0.371 0.371 0.375 0.371 0.371 11,196 0.3707 1.22%
2014-02-04 0 0.410 0.405 0.415 0.410 0.415 260,000 107,800 0.4146 0.366 0.362 0.371 0.366 0.371 291,093 0.3703 -1.20%
2014-01-30 0 0.415 0.410 0.420 0.415 0.415 30,000 12,450 0.4150 0.371 0.366 0.375 0.371 0.371 33,588 0.3707 0.00%
2014-01-29 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.371 0.371 0.380 0.371 0.371 22,392 0.3707 0.00%
2014-01-28 0 0.415 0.415 0.430 0.415 0.415 41,623 17,059 0.4098 0.371 0.371 0.384 0.371 0.371 46,601 0.3661 0.00%
2014-01-27 0 0.415 0.410 0.415 - - 0 0 - 0.371 0.366 0.371 - - 0 - 0.00%
2014-01-24 0 0.415 0.415 0.430 0.415 0.415 60,000 24,900 0.4150 0.371 0.371 0.384 0.371 0.371 67,175 0.3707 -1.19%
2014-01-23 0 0.420 0.420 0.425 - - 0 0 - 0.375 0.375 0.380 - - 0 - 0.00%
2014-01-22 0 0.420 0.420 0.430 0.420 0.420 100,000 42,000 0.4200 0.375 0.375 0.384 0.375 0.375 111,959 0.3751 -1.18%
2014-01-21 0 0.425 0.420 0.435 0.425 0.440 390,000 168,200 0.4313 0.380 0.375 0.389 0.380 0.393 436,639 0.3852 -2.30%
2014-01-20 0 0.435 0.420 0.440 0.415 0.435 330,000 140,650 0.4262 0.389 0.375 0.393 0.371 0.389 369,464 0.3807 4.82%
2014-01-17 0 0.415 0.415 0.420 0.415 0.415 1,027,500 426,262 0.4149 0.371 0.371 0.375 0.371 0.371 1,150,377 0.3705 0.00%
2014-01-16 0 0.415 0.415 0.430 0.415 0.420 1,325,000 550,800 0.4157 0.371 0.371 0.384 0.371 0.375 1,483,455 0.3713 0.00%
2014-01-15 0 0.415 0.415 0.420 0.415 0.415 160,000 66,400 0.4150 0.371 0.371 0.375 0.371 0.371 179,134 0.3707 0.00%
2014-01-14 0 0.415 0.415 0.420 0.410 0.415 100,000 41,100 0.4110 0.371 0.371 0.375 0.366 0.371 111,959 0.3671 -1.19%
2014-01-13 0 0.420 0.420 0.425 0.410 0.430 737,500 306,150 0.4151 0.375 0.375 0.380 0.366 0.384 825,696 0.3708 0.00%
2014-01-10 0 0.420 0.405 0.420 0.420 0.420 300,000 126,000 0.4200 0.375 0.362 0.375 0.375 0.375 335,877 0.3751 3.70%
2014-01-09 0 0.405 0.405 0.420 0.400 0.410 1,140,000 461,400 0.4047 0.362 0.362 0.375 0.357 0.366 1,276,331 0.3615 -1.22%
2014-01-08 0 0.410 0.410 0.425 0.410 0.410 100,000 41,000 0.4100 0.366 0.366 0.380 0.366 0.366 111,959 0.3662 -1.20%
2014-01-07 0 0.415 0.405 0.415 0.415 0.420 800,000 332,900 0.4161 0.371 0.362 0.371 0.371 0.375 895,671 0.3717 1.22%
2014-01-06 0 0.410 0.405 0.415 0.390 0.410 1,720,000 688,500 0.4003 0.366 0.362 0.371 0.348 0.366 1,925,692 0.3575 1.23%
2014-01-03 0 0.405 0.400 0.415 0.405 0.420 720,000 295,550 0.4105 0.362 0.357 0.371 0.362 0.375 806,104 0.3666 0.00%
2014-01-02 0 0.405 0.405 0.415 0.400 0.425 710,000 294,550 0.4149 0.362 0.362 0.371 0.357 0.380 794,908 0.3705 -4.71%
2013-12-31 0 0.425 0.420 0.425 0.400 0.425 435,000 181,125 0.4164 0.380 0.375 0.380 0.357 0.380 487,021 0.3719 0.00%
2013-12-30 0 0.425 0.400 0.425 - - 5,000 1,900 0.3800 0.380 0.357 0.380 - - 5,598 0.3394 0.00%
2013-12-27 0 0.425 0.410 0.435 0.425 0.425 60,000 25,500 0.4250 0.380 0.366 0.389 0.380 0.380 67,175 0.3796 0.00%
2013-12-24 0 0.425 0.410 0.430 0.410 0.425 116,300 48,931 0.4207 0.380 0.366 0.384 0.366 0.380 130,208 0.3758 1.19%
2013-12-23 0 0.420 0.415 0.440 - - 0 0 - 0.375 0.371 0.393 - - 0 - 0.00%
2013-12-20 0 0.420 0.415 0.430 0.415 0.420 179,000 74,450 0.4159 0.375 0.371 0.384 0.371 0.375 200,406 0.3715 0.00%
2013-12-19 0 0.420 0.415 0.420 0.415 0.420 622,000 258,850 0.4162 0.375 0.371 0.375 0.371 0.375 696,384 0.3717 -2.33%
2013-12-18 0 0.430 0.410 0.435 0.430 0.430 160,000 68,800 0.4300 0.384 0.366 0.389 0.384 0.384 179,134 0.3841 3.61%
2013-12-17 0 0.415 0.415 0.430 0.415 0.420 1,735,000 728,250 0.4197 0.371 0.371 0.384 0.371 0.375 1,942,486 0.3749 -1.19%
2013-12-16 0 0.420 0.420 0.425 0.420 0.430 390,000 166,250 0.4263 0.375 0.375 0.380 0.375 0.384 436,639 0.3807 -4.55%
2013-12-13 0 0.440 0.440 0.450 0.440 0.440 80,000 35,200 0.4400 0.393 0.393 0.402 0.393 0.393 89,567 0.3930 1.15%
2013-12-12 0 0.435 0.435 0.440 0.430 0.440 220,000 96,600 0.4391 0.389 0.389 0.393 0.384 0.393 246,309 0.3922 0.00%
2013-12-11 0 0.435 0.430 0.440 0.430 0.450 350,000 154,950 0.4427 0.389 0.384 0.393 0.384 0.402 391,856 0.3954 -1.14%
2013-12-10 0 0.440 0.435 0.445 0.435 0.445 290,000 127,150 0.4384 0.393 0.389 0.397 0.389 0.397 324,681 0.3916 -2.22%
2013-12-09 0 0.450 0.450 0.460 0.435 0.440 43,750 18,856 0.4310 0.402 0.402 0.411 0.389 0.393 48,982 0.3850 2.27%
2013-12-06 0 0.440 0.440 0.470 0.440 0.450 230,000 103,300 0.4491 0.393 0.393 0.420 0.393 0.402 257,505 0.4012 -6.38%
2013-12-05 0 0.470 0.465 0.480 0.465 0.485 702,500 334,462 0.4761 0.420 0.415 0.429 0.415 0.433 786,511 0.4252 -3.09%
2013-12-04 0 0.485 0.470 0.490 0.420 0.490 2,847,619 1,307,672 0.4592 0.433 0.420 0.438 0.375 0.438 3,188,161 0.4102 16.87%
2013-12-03 0 0.415 0.410 0.425 0.410 0.430 800,000 335,100 0.4189 0.371 0.366 0.380 0.366 0.384 895,671 0.3741 -2.35%
2013-12-02 0 0.425 0.425 0.435 0.425 0.440 175,000 75,325 0.4304 0.380 0.380 0.389 0.380 0.393 195,928 0.3845 -3.41%
2013-11-29 0 0.440 0.425 0.440 0.425 0.440 203,000 87,250 0.4298 0.393 0.380 0.393 0.380 0.393 227,276 0.3839 4.76%
2013-11-28 0 0.420 0.420 0.440 0.420 0.430 71,323 30,272 0.4244 0.375 0.375 0.393 0.375 0.384 79,852 0.3791 -2.33%
2013-11-27 0 0.430 0.430 0.440 - - 0 0 - 0.384 0.384 0.393 - - 0 - 0.00%
2013-11-26 0 0.430 0.420 0.440 - - 2,246 920 0.4096 0.384 0.375 0.393 - - 2,515 0.3659 0.00%
2013-11-25 0 0.430 0.430 0.445 0.430 0.450 805,001 346,750 0.4307 0.384 0.384 0.397 0.384 0.402 901,270 0.3847 -4.44%
2013-11-22 0 0.450 0.440 0.455 0.440 0.450 280,000 123,750 0.4420 0.402 0.393 0.406 0.393 0.402 313,485 0.3948 2.27%
2013-11-21 0 0.440 0.435 0.455 0.435 0.450 1,145,000 504,225 0.4404 0.393 0.389 0.406 0.389 0.402 1,281,929 0.3933 -3.30%
2013-11-20 0 0.455 0.445 0.460 0.445 0.455 203,000 91,090 0.4487 0.406 0.397 0.411 0.397 0.406 227,276 0.4008 0.00%
2013-11-19 0 0.455 0.445 0.470 0.450 0.460 510,000 232,650 0.4562 0.406 0.397 0.420 0.402 0.411 570,990 0.4075 0.00%
2013-11-18 0 0.455 0.445 0.460 0.455 0.460 30,000 13,700 0.4567 0.406 0.397 0.411 0.406 0.411 33,588 0.4079 -1.09%
2013-11-15 0 0.460 0.450 0.460 0.445 0.460 310,000 139,350 0.4495 0.411 0.402 0.411 0.397 0.411 347,072 0.4015 -1.08%
2013-11-14 0 0.465 0.450 0.465 0.445 0.465 310,000 140,950 0.4547 0.415 0.402 0.415 0.397 0.415 347,072 0.4061 1.09%
2013-11-13 0 0.460 0.440 0.460 0.460 0.460 50,000 23,000 0.4600 0.411 0.393 0.411 0.411 0.411 55,979 0.4109 0.00%
2013-11-12 0 0.460 0.460 0.465 0.440 0.460 200,000 91,600 0.4580 0.411 0.411 0.415 0.393 0.411 223,918 0.4091 0.00%
2013-11-11 0 0.460 0.445 0.470 0.440 0.460 332,500 150,762 0.4534 0.411 0.397 0.420 0.393 0.411 372,263 0.4050 -1.08%
2013-11-08 0 0.465 0.460 0.465 0.455 0.465 560,000 259,050 0.4626 0.415 0.411 0.415 0.406 0.415 626,970 0.4132 2.20%
2013-11-07 0 0.455 0.455 0.470 0.450 0.455 630,000 284,500 0.4516 0.406 0.406 0.420 0.402 0.406 705,341 0.4034 -1.09%
2013-11-06 0 0.460 0.460 0.475 0.460 0.465 500,000 232,000 0.4640 0.411 0.411 0.424 0.411 0.415 559,794 0.4144 -4.17%
2013-11-05 0 0.480 0.475 0.480 0.460 0.480 2,270,000 1,068,850 0.4709 0.429 0.424 0.429 0.411 0.429 2,541,466 0.4206 -1.03%
2013-11-04 0 0.485 0.480 0.495 0.480 0.485 120,000 57,900 0.4825 0.433 0.429 0.442 0.429 0.433 134,351 0.4310 1.04%
2013-11-01 0 0.480 0.480 0.490 0.480 0.495 770,000 376,250 0.4886 0.429 0.429 0.438 0.429 0.442 862,083 0.4364 -3.03%
2013-10-31 0 0.495 0.495 0.510 0.460 0.510 2,490,000 1,225,700 0.4922 0.442 0.442 0.456 0.411 0.456 2,787,775 0.4397 5.32%
2013-10-30 0 0.470 0.470 0.480 0.465 0.480 1,130,000 535,800 0.4742 0.420 0.420 0.429 0.415 0.429 1,265,135 0.4235 3.30%
2013-10-29 0 0.455 0.455 0.465 0.445 0.485 3,560,000 1,632,350 0.4585 0.406 0.406 0.415 0.397 0.433 3,985,735 0.4095 -6.19%
2013-10-28 0 0.485 0.480 0.490 0.485 0.500 1,801,732 880,755 0.4888 0.433 0.429 0.438 0.433 0.447 2,017,198 0.4366 -3.00%
2013-10-25 0 0.500 0.500 0.510 0.500 0.510 276,000 138,240 0.5009 0.447 0.447 0.456 0.447 0.456 309,006 0.4474 0.00%
2013-10-24 0 0.500 0.500 0.510 0.495 0.570 7,322,500 3,810,650 0.5204 0.447 0.447 0.456 0.442 0.509 8,198,186 0.4648 -7.41%
2013-10-23 0 0.540 0.530 0.540 0.530 0.570 1,981,115 1,068,538 0.5394 0.482 0.473 0.482 0.473 0.509 2,218,033 0.4818 -3.57%
2013-10-22 0 0.560 0.550 0.570 0.530 0.620 5,012,532 2,955,988 0.5897 0.500 0.491 0.509 0.473 0.554 5,611,973 0.5267 7.69%
2013-10-21 0 0.520 0.520 0.530 0.500 0.530 1,556,101 805,863 0.5179 0.464 0.464 0.473 0.447 0.473 1,742,193 0.4626 -1.89%
2013-10-18 0 0.530 0.530 0.540 0.485 0.570 11,837,623 6,311,988 0.5332 0.473 0.473 0.482 0.433 0.509 13,253,266 0.4763 -7.02%
2013-10-17 0 0.570 0.570 0.580 0.440 0.610 25,533,601 13,949,440 0.5463 0.509 0.509 0.518 0.393 0.545 28,587,125 0.4880 31.03%
2013-10-16 0 0.435 0.435 0.450 0.430 0.455 1,400,000 624,250 0.4459 0.389 0.389 0.402 0.384 0.406 1,567,424 0.3983 -5.43%
2013-10-15 0 0.460 0.450 0.460 0.440 0.485 2,811,311 1,288,676 0.4584 0.411 0.402 0.411 0.393 0.433 3,147,511 0.4094 6.98%
2013-10-11 0 0.430 0.430 0.445 0.430 0.455 749,346 328,025 0.4377 0.384 0.384 0.397 0.384 0.406 838,959 0.3910 -5.49%
2013-10-10 0 0.455 0.455 0.460 0.405 0.490 6,291,661 2,863,977 0.4552 0.406 0.406 0.411 0.362 0.438 7,044,071 0.4066 13.75%
2013-10-09 0 0.400 0.400 0.415 0.400 0.420 134,000 55,960 0.4176 0.357 0.357 0.371 0.357 0.375 150,025 0.3730 -4.76%
2013-10-08 0 0.420 0.405 0.420 0.400 0.420 111,100 45,618 0.4106 0.375 0.362 0.375 0.357 0.375 124,386 0.3667 2.44%
2013-10-07 0 0.410 0.400 0.420 0.400 0.420 338,000 138,340 0.4093 0.366 0.357 0.375 0.357 0.375 378,421 0.3656 2.50%
2013-10-04 0 0.400 0.380 0.400 - - 0 0 - 0.357 0.339 0.357 - - 0 - 0.00%
2013-10-03 0 0.400 0.380 0.400 0.340 0.400 180,000 68,400 0.3800 0.357 0.339 0.357 0.304 0.357 201,526 0.3394 5.26%
2013-10-02 0 0.380 0.380 0.420 0.380 0.380 220,000 83,600 0.3800 0.339 0.339 0.375 0.339 0.339 246,309 0.3394 0.00%
2013-09-30 0 0.380 0.380 0.405 0.380 0.395 50,000 19,150 0.3830 0.339 0.339 0.362 0.339 0.353 55,979 0.3421 -3.80%
2013-09-27 0 0.395 0.395 0.405 0.395 0.395 40,000 15,800 0.3950 0.353 0.353 0.362 0.353 0.353 44,784 0.3528 -3.66%
2013-09-26 0 0.410 0.400 0.410 0.410 0.410 70,000 28,700 0.4100 0.366 0.357 0.366 0.366 0.366 78,371 0.3662 1.23%
2013-09-25 0 0.405 0.390 0.410 0.405 0.405 10,000 4,050 0.4050 0.362 0.348 0.366 0.362 0.362 11,196 0.3617 1.25%
2013-09-24 0 0.400 0.395 0.410 0.400 0.400 100,000 40,000 0.4000 0.357 0.353 0.366 0.357 0.357 111,959 0.3573 2.56%
2013-09-23 0 0.390 0.390 0.410 0.390 0.390 10,000 3,900 0.3900 0.348 0.348 0.366 0.348 0.348 11,196 0.3483 0.00%
2013-09-19 0 0.390 0.390 0.400 0.390 0.400 442,000 174,660 0.3952 0.348 0.348 0.357 0.348 0.357 494,858 0.3529 -2.50%
2013-09-18 0 0.400 0.400 0.410 - - 0 0 - 0.357 0.357 0.366 - - 0 - 0.00%
2013-09-17 0 0.400 0.400 0.405 0.400 0.410 478,800 193,794 0.4047 0.357 0.357 0.362 0.357 0.366 536,059 0.3615 -4.76%
2013-09-16 0 0.420 0.405 0.420 - - 5,000 1,925 0.3850 0.375 0.362 0.375 - - 5,598 0.3439 -1.18%
2013-09-13 0 0.425 0.405 0.425 0.390 0.425 375,000 153,850 0.4103 0.380 0.362 0.380 0.348 0.380 419,846 0.3664 6.25%
2013-09-12 0 0.400 0.390 0.410 0.400 0.400 121,000 48,010 0.3968 0.357 0.348 0.366 0.357 0.357 135,470 0.3544 0.00%
2013-09-11 0 0.400 0.400 0.420 0.400 0.410 323,115 131,183 0.4060 0.357 0.357 0.375 0.357 0.366 361,756 0.3626 -1.23%
2013-09-10 0 0.405 0.405 0.415 0.405 0.425 555,000 227,250 0.4095 0.362 0.362 0.371 0.362 0.380 621,372 0.3657 1.25%
2013-09-09 0 0.400 0.400 0.405 0.400 0.405 740,000 296,050 0.4001 0.357 0.357 0.362 0.357 0.362 828,495 0.3573 0.00%
2013-09-06 0 0.400 0.400 0.430 0.400 0.410 357,000 145,560 0.4077 0.357 0.357 0.384 0.357 0.366 399,693 0.3642 0.00%
2013-09-05 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 0.357 0.357 0.375 0.357 0.357 111,959 0.3573 -2.44%
2013-09-04 0 0.410 0.405 0.410 0.400 0.420 971,003 394,641 0.4064 0.366 0.362 0.366 0.357 0.375 1,087,124 0.3630 -2.38%
2013-09-03 0 0.420 0.415 0.420 0.415 0.420 190,000 79,300 0.4174 0.375 0.371 0.375 0.371 0.375 212,722 0.3728 1.20%
2013-09-02 0 0.415 0.400 0.420 - - 0 0 - 0.371 0.357 0.375 - - 0 - 0.00%
2013-08-30 0 0.415 0.390 0.420 - - 0 0 - 0.371 0.348 0.375 - - 0 - 0.00%
2013-08-29 0 0.415 0.405 0.430 0.400 0.420 458,000 188,150 0.4108 0.371 0.362 0.384 0.357 0.375 512,772 0.3669 -3.49%
2013-08-28 0 0.430 0.420 0.440 0.410 0.440 1,062,230 455,286 0.4286 0.384 0.375 0.393 0.366 0.393 1,189,260 0.3828 3.61%
2013-08-27 0 0.415 0.405 0.420 0.415 0.420 325,000 135,225 0.4161 0.371 0.362 0.375 0.371 0.375 363,866 0.3716 0.00%
2013-08-26 0 0.415 0.415 0.430 - - 1,000 380 0.3800 0.371 0.371 0.384 - - 1,120 0.3394 0.00%
2013-08-23 0 0.415 0.415 0.420 0.415 0.435 568,625 239,661 0.4215 0.371 0.371 0.375 0.371 0.389 636,626 0.3765 1.22%
2013-08-22 0 0.410 0.410 0.425 0.405 0.435 700,000 295,550 0.4222 0.366 0.366 0.380 0.362 0.389 783,712 0.3771 -1.20%
2013-08-21 0 0.415 0.415 0.435 0.410 0.435 250,000 107,750 0.4310 0.371 0.371 0.389 0.366 0.389 279,897 0.3850 1.22%
2013-08-20 0 0.410 0.405 0.410 0.400 0.410 65,000 26,175 0.4027 0.366 0.362 0.366 0.357 0.366 72,773 0.3597 -1.20%
2013-08-19 0 0.415 0.405 0.430 - - 0 0 - 0.371 0.362 0.384 - - 0 - 0.00%
2013-08-16 0 0.415 0.415 0.435 0.415 0.415 10,000 4,150 0.4150 0.371 0.371 0.389 0.371 0.371 11,196 0.3707 0.00%
2013-08-15 0 0.415 0.410 0.415 0.415 0.430 710,000 303,050 0.4268 0.371 0.366 0.371 0.371 0.384 794,908 0.3812 -3.49%
2013-08-13 0 0.430 0.420 0.440 0.430 0.480 4,387,000 2,043,165 0.4657 0.384 0.375 0.393 0.384 0.429 4,911,635 0.4160 -7.53%
2013-08-12 0 0.465 0.465 0.470 0.450 0.475 680,118 316,021 0.4647 0.415 0.415 0.420 0.402 0.424 761,452 0.4150 2.20%
2013-08-09 0 0.455 0.450 0.460 0.420 0.465 1,651,865 744,408 0.4506 0.406 0.402 0.411 0.375 0.415 1,849,409 0.4025 3.41%
2013-08-08 0 0.440 0.420 0.440 0.390 0.440 994,000 413,425 0.4159 0.393 0.375 0.393 0.348 0.393 1,112,871 0.3715 12.82%
2013-08-07 0 0.390 0.390 0.395 0.390 0.390 10,000 3,900 0.3900 0.348 0.348 0.353 0.348 0.348 11,196 0.3483 0.00%
2013-08-06 0 0.390 0.390 0.395 0.390 0.390 165,000 64,250 0.3894 0.348 0.348 0.353 0.348 0.348 184,732 0.3478 0.00%
2013-08-05 0 0.390 0.390 0.395 0.385 0.390 500,000 193,500 0.3870 0.348 0.348 0.353 0.344 0.348 559,794 0.3457 0.00%
2013-08-02 0 0.390 0.385 0.395 0.390 0.390 200,000 78,000 0.3900 0.348 0.344 0.353 0.348 0.348 223,918 0.3483 0.00%
2013-08-01 0 0.390 0.390 0.395 - - 0 0 - 0.348 0.348 0.353 - - 0 - 0.00%
2013-07-31 0 0.390 0.390 0.395 0.385 0.390 243,732 94,661 0.3884 0.348 0.348 0.353 0.344 0.348 272,880 0.3469 0.00%
2013-07-30 0 0.390 0.390 0.400 0.390 0.390 175,000 68,150 0.3894 0.348 0.348 0.357 0.348 0.348 195,928 0.3478 0.00%
2013-07-29 0 0.390 0.385 0.390 0.390 0.395 260,000 101,700 0.3912 0.348 0.344 0.348 0.348 0.353 291,093 0.3494 0.00%
2013-07-26 0 0.390 0.380 0.390 0.390 0.390 350,000 136,500 0.3900 0.348 0.339 0.348 0.348 0.348 391,856 0.3483 0.00%
2013-07-25 0 0.390 0.390 0.395 0.390 0.390 350,000 136,500 0.3900 0.348 0.348 0.353 0.348 0.348 391,856 0.3483 2.63%
2013-07-24 0 0.380 0.355 0.385 - - 0 0 - 0.339 0.317 0.344 - - 0 - 0.00%
2013-07-23 0 0.380 0.380 0.390 0.380 0.390 320,000 121,800 0.3806 0.339 0.339 0.348 0.339 0.348 358,268 0.3400 -2.56%
2013-07-22 0 0.390 0.380 0.400 0.390 0.390 200,000 78,000 0.3900 0.348 0.339 0.357 0.348 0.348 223,918 0.3483 0.00%
2013-07-19 0 0.390 0.385 0.390 0.385 0.400 692,000 269,590 0.3896 0.348 0.344 0.348 0.344 0.357 774,755 0.3480 -4.88%
2013-07-18 0 0.410 0.405 0.410 0.380 0.425 1,742,500 709,512 0.4072 0.366 0.362 0.366 0.339 0.380 1,950,883 0.3637 7.89%
2013-07-17 0 0.380 0.380 0.390 0.375 0.380 195,000 73,900 0.3790 0.339 0.339 0.348 0.335 0.339 218,320 0.3385 0.00%
2013-07-16 0 0.380 0.375 0.380 0.375 0.385 280,000 106,050 0.3788 0.339 0.335 0.339 0.335 0.344 313,485 0.3383 0.00%
2013-07-15 0 0.380 0.375 0.390 0.370 0.385 610,000 232,050 0.3804 0.339 0.335 0.348 0.330 0.344 682,949 0.3398 1.33%
2013-07-12 0 0.375 0.375 0.390 0.375 0.380 591,000 223,405 0.3780 0.335 0.335 0.348 0.335 0.339 661,677 0.3376 -5.06%
2013-07-11 0 0.395 0.390 0.400 0.380 0.395 846,500 330,080 0.3899 0.353 0.348 0.357 0.339 0.353 947,732 0.3483 -1.25%
2013-07-10 0 0.400 0.385 0.400 0.365 0.400 2,085,000 792,775 0.3802 0.357 0.344 0.357 0.326 0.357 2,334,342 0.3396 1.27%
2013-07-09 0 0.395 0.395 0.400 0.365 0.410 8,116,077 3,152,884 0.3885 0.353 0.353 0.357 0.326 0.366 9,086,666 0.3470 5.33%
2013-07-08 0 0.375 0.370 0.380 0.290 0.385 12,975,200 4,587,519 0.3536 0.335 0.330 0.339 0.259 0.344 14,526,884 0.3158 33.93%
2013-07-05 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2013-07-04 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2013-07-03 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2013-07-02 1 - - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2013-06-28 0 0.280 0.280 0.290 0.280 0.290 365,632 104,542 0.2859 0.250 0.250 0.259 0.250 0.259 409,357 0.2554 0.00%
2013-06-27 0 0.280 0.280 0.290 - - 0 0 - 0.250 0.250 0.259 - - 0 - 0.00%
2013-06-26 0 0.280 0.280 0.290 0.280 0.280 110,000 30,800 0.2800 0.250 0.250 0.259 0.250 0.250 123,155 0.2501 0.00%
2013-06-25 0 0.280 0.280 0.290 0.270 0.280 1,365,000 372,150 0.2726 0.250 0.250 0.259 0.241 0.250 1,528,238 0.2435 0.00%
2013-06-24 0 0.280 0.270 0.280 0.285 0.285 207,700 59,040 0.2843 0.250 0.241 0.250 0.255 0.255 232,539 0.2539 -1.75%
2013-06-21 0 0.285 0.285 0.300 - - 4,000 1,060 0.2650 0.255 0.255 0.268 - - 4,478 0.2367 0.00%
2013-06-20 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 0.255 0.255 0.263 0.255 0.255 111,959 0.2546 0.00%
2013-06-19 0 0.285 0.285 0.290 0.285 0.285 255,000 72,575 0.2846 0.255 0.255 0.259 0.255 0.255 285,495 0.2542 0.00%
2013-06-18 0 0.285 0.285 0.305 0.285 0.285 23,800 6,507 0.2734 0.255 0.255 0.272 0.255 0.255 26,646 0.2442 0.00%
2013-06-17 0 0.285 0.280 0.310 - - 5,000 1,300 0.2600 0.255 0.250 0.277 - - 5,598 0.2322 0.00%
2013-06-14 0 0.285 0.280 0.300 0.285 0.285 32,000 9,070 0.2834 0.255 0.250 0.268 0.255 0.255 35,827 0.2532 0.00%
2013-06-13 0 0.285 0.285 0.295 0.285 0.285 115,450 32,794 0.2841 0.255 0.255 0.263 0.255 0.255 129,256 0.2537 0.00%
2013-06-11 0 0.285 0.285 0.290 0.285 0.285 90,000 25,650 0.2850 0.255 0.255 0.259 0.255 0.255 100,763 0.2546 0.00%
2013-06-10 0 0.285 0.285 0.290 - - 0 0 - 0.255 0.255 0.259 - - 0 - 0.00%
2013-06-07 0 0.285 0.285 0.300 0.285 0.285 41,231 11,526 0.2795 0.255 0.255 0.268 0.255 0.255 46,162 0.2497 -1.72%
2013-06-06 0 0.290 0.290 0.300 0.290 0.300 263,500 78,060 0.2962 0.259 0.259 0.268 0.259 0.268 295,012 0.2646 0.00%
2013-06-05 0 0.290 0.290 0.300 - - 0 0 - 0.259 0.259 0.268 - - 0 - 1.75%
2013-06-04 0 0.285 0.285 0.300 0.285 0.290 435,000 125,300 0.2880 0.255 0.255 0.268 0.255 0.259 487,021 0.2573 -5.00%
2013-06-03 0 0.300 0.290 0.300 - - 2,000 540 0.2700 0.268 0.259 0.268 - - 2,239 0.2412 0.00%
2013-05-31 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.268 0.263 0.277 0.268 0.268 111,959 0.2680 -4.76%
2013-05-30 0 0.315 0.300 0.315 0.300 0.315 670,000 207,350 0.3095 0.281 0.268 0.281 0.268 0.281 750,124 0.2764 5.00%
2013-05-29 0 0.300 0.300 0.315 0.290 0.300 223,000 66,060 0.2962 0.268 0.268 0.281 0.259 0.268 249,668 0.2646 0.00%
2013-05-28 0 0.300 0.300 0.320 - - 0 0 - 0.268 0.268 0.286 - - 0 - 0.00%
2013-05-27 0 0.300 0.300 0.310 0.300 0.310 199,700 60,910 0.3050 0.268 0.268 0.277 0.268 0.277 223,582 0.2724 -3.23%
2013-05-24 0 0.310 0.295 0.310 0.290 0.310 258,115 76,931 0.2980 0.277 0.263 0.277 0.259 0.277 288,983 0.2662 6.90%
2013-05-23 0 0.290 0.285 0.300 - - 0 0 - 0.259 0.255 0.268 - - 0 - 0.00%
2013-05-22 0 0.290 0.290 0.300 - - 0 0 - 0.259 0.259 0.268 - - 0 - 0.00%
2013-05-21 0 0.290 0.290 0.300 0.290 0.290 30,000 8,700 0.2900 0.259 0.259 0.268 0.259 0.259 33,588 0.2590 0.00%
2013-05-20 0 0.290 0.290 0.300 0.285 0.290 105,000 30,350 0.2890 0.259 0.259 0.268 0.255 0.259 117,557 0.2582 -6.45%
2013-05-16 0 0.310 0.290 0.310 - - 6,000 1,620 0.2700 0.277 0.259 0.277 - - 6,718 0.2412 0.00%
2013-05-15 0 0.310 0.290 0.315 - - 0 0 - 0.277 0.259 0.281 - - 0 - 0.00%
2013-05-14 0 0.310 0.300 0.310 0.310 0.310 210,000 65,100 0.3100 0.277 0.268 0.277 0.277 0.277 235,114 0.2769 3.33%
2013-05-13 0 0.300 0.295 0.325 0.290 0.300 192,129 56,388 0.2935 0.268 0.263 0.290 0.259 0.268 215,105 0.2621 5.26%
2013-05-10 0 0.285 0.285 0.295 0.285 0.285 107,500 30,487 0.2836 0.255 0.255 0.263 0.255 0.255 120,356 0.2533 0.00%
2013-05-09 0 0.285 0.285 0.300 0.285 0.285 125,000 35,525 0.2842 0.255 0.255 0.268 0.255 0.255 139,949 0.2538 -1.72%
2013-05-08 0 0.290 0.285 0.325 - - 0 0 - 0.259 0.255 0.290 - - 0 - 0.00%
2013-05-07 0 0.290 0.285 0.300 0.285 0.290 110,000 31,400 0.2855 0.259 0.255 0.268 0.255 0.259 123,155 0.2550 1.75%
2013-05-06 0 0.285 0.280 0.300 - - 4,000 1,040 0.2600 0.255 0.250 0.268 - - 4,478 0.2322 0.00%
2013-05-03 0 0.285 0.285 0.300 0.280 0.280 20,000 5,600 0.2800 0.255 0.255 0.268 0.250 0.250 22,392 0.2501 0.00%
2013-05-02 0 0.285 0.285 0.300 0.285 0.285 45,000 12,750 0.2833 0.255 0.255 0.268 0.255 0.255 50,381 0.2531 -3.39%
2013-04-30 0 0.295 0.290 0.295 0.285 0.295 1,374,500 396,415 0.2884 0.263 0.259 0.263 0.255 0.263 1,538,874 0.2576 3.51%
2013-04-29 0 0.285 0.285 0.295 0.285 0.285 100,000 28,500 0.2850 0.255 0.255 0.263 0.255 0.255 111,959 0.2546 0.00%
2013-04-26 0 0.285 0.280 0.290 0.270 0.285 1,765,000 487,350 0.2761 0.255 0.250 0.259 0.241 0.255 1,976,074 0.2466 -3.39%
2013-04-25 0 0.295 0.295 0.300 - - 0 0 - 0.263 0.263 0.268 - - 0 - 0.00%
2013-04-24 0 0.295 0.285 0.295 0.290 0.295 80,000 23,450 0.2931 0.263 0.255 0.263 0.259 0.263 89,567 0.2618 1.72%
2013-04-23 0 0.290 0.285 0.290 0.285 0.290 322,000 92,340 0.2868 0.259 0.255 0.259 0.255 0.259 360,507 0.2561 1.75%
2013-04-22 0 0.285 0.285 0.310 - - 0 0 - 0.255 0.255 0.277 - - 0 - 0.00%
2013-04-19 0 0.285 0.285 0.295 0.280 0.285 480,000 136,400 0.2842 0.255 0.255 0.263 0.250 0.255 537,402 0.2538 1.79%
2013-04-18 0 0.280 0.280 0.290 0.270 0.280 40,000 10,900 0.2725 0.250 0.250 0.259 0.241 0.250 44,784 0.2434 -1.75%
2013-04-17 0 0.285 0.285 0.290 - - 0 0 - 0.255 0.255 0.259 - - 0 - 0.00%
2013-04-16 0 0.285 0.270 0.290 0.285 0.295 760,750 219,458 0.2885 0.255 0.241 0.259 0.255 0.263 851,727 0.2577 -1.72%
2013-04-15 0 0.290 0.275 0.300 - - 0 0 - 0.259 0.246 0.268 - - 0 - 0.00%
2013-04-12 0 0.290 0.290 0.300 0.290 0.290 15,000 4,250 0.2833 0.259 0.259 0.268 0.259 0.259 16,794 0.2531 0.00%
2013-04-11 0 0.290 0.290 0.295 0.290 0.290 400,000 116,000 0.2900 0.259 0.259 0.263 0.259 0.259 447,835 0.2590 0.00%
2013-04-10 0 0.290 0.290 0.295 0.290 0.290 400,000 116,000 0.2900 0.259 0.259 0.263 0.259 0.259 447,835 0.2590 5.45%
2013-04-09 0 0.275 0.275 0.280 0.275 0.285 5,466,500 1,507,157 0.2757 0.246 0.246 0.250 0.246 0.255 6,120,230 0.2463 -3.51%
2013-04-08 0 0.285 0.270 0.310 0.285 0.315 1,060,000 327,600 0.3091 0.255 0.241 0.277 0.255 0.281 1,186,764 0.2760 5.56%
2013-04-05 0 0.270 0.270 0.290 0.270 0.270 72,000 19,390 0.2693 0.241 0.241 0.259 0.241 0.241 80,610 0.2405 0.00%
2013-04-03 0 0.270 0.265 0.290 0.270 0.300 540,000 150,600 0.2789 0.241 0.237 0.259 0.241 0.268 604,578 0.2491 -1.82%
2013-04-02 0 0.275 0.270 0.295 0.275 0.300 675,000 192,900 0.2858 0.246 0.241 0.263 0.246 0.268 755,722 0.2553 -8.33%
2013-03-28 0 0.300 0.295 0.335 0.300 0.300 50,000 15,000 0.3000 0.268 0.263 0.299 0.268 0.268 55,979 0.2680 0.00%
2013-03-27 0 0.300 0.295 0.320 0.300 0.300 105,000 31,400 0.2990 0.268 0.263 0.286 0.268 0.268 117,557 0.2671 0.00%
2013-03-26 0 0.300 0.295 0.300 0.300 0.300 100,000 30,000 0.3000 0.268 0.263 0.268 0.268 0.268 111,959 0.2680 1.69%
2013-03-25 0 0.295 0.295 0.300 0.295 0.300 245,000 73,100 0.2984 0.263 0.263 0.268 0.263 0.268 274,299 0.2665 0.00%
2013-03-22 0 0.295 0.295 0.300 - - 0 0 - 0.263 0.263 0.268 - - 0 - 0.00%
2013-03-21 0 0.295 0.295 0.300 0.295 0.295 685,000 201,975 0.2949 0.263 0.263 0.268 0.263 0.263 766,918 0.2634 0.00%
2013-03-20 0 0.295 0.295 0.310 0.295 0.295 75,000 22,025 0.2937 0.263 0.263 0.277 0.263 0.263 83,969 0.2623 0.00%
2013-03-19 0 0.295 0.295 0.310 0.295 0.295 45,000 13,175 0.2928 0.263 0.263 0.277 0.263 0.263 50,381 0.2615 0.00%
2013-03-18 0 0.295 0.295 0.300 0.295 0.300 110,000 32,950 0.2995 0.263 0.263 0.268 0.263 0.268 123,155 0.2675 -1.67%
2013-03-15 0 0.300 0.300 0.320 0.300 0.300 75,000 22,400 0.2987 0.268 0.268 0.286 0.268 0.268 83,969 0.2668 0.00%
2013-03-14 0 0.300 0.300 0.315 0.300 0.305 120,000 36,550 0.3046 0.268 0.268 0.281 0.268 0.272 134,351 0.2720 -1.64%
2013-03-13 0 0.305 0.300 0.310 - - 0 0 - 0.272 0.268 0.277 - - 0 - 0.00%
2013-03-12 0 0.305 0.305 0.310 0.305 0.310 324,750 99,577 0.3066 0.272 0.272 0.277 0.272 0.277 363,586 0.2739 0.00%
2013-03-11 0 0.305 0.305 0.320 0.305 0.305 10,000 3,050 0.3050 0.272 0.272 0.286 0.272 0.272 11,196 0.2724 0.00%
2013-03-08 0 0.305 0.305 0.315 0.305 0.305 71,250 21,562 0.3026 0.272 0.272 0.281 0.272 0.272 79,771 0.2703 -1.61%
2013-03-07 0 0.310 0.310 0.320 0.310 0.310 305,000 94,400 0.3095 0.277 0.277 0.286 0.277 0.277 341,474 0.2764 1.64%
2013-03-06 0 0.305 0.305 0.310 0.300 0.300 45,000 13,425 0.2983 0.272 0.272 0.277 0.268 0.268 50,381 0.2665 0.00%
2013-03-05 0 0.305 0.300 0.305 0.305 0.305 120,000 36,600 0.3050 0.272 0.268 0.272 0.272 0.272 134,351 0.2724 1.67%
2013-03-04 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 0.268 0.268 0.286 0.268 0.268 22,392 0.2680 -1.64%
2013-03-01 0 0.305 0.300 0.310 - - 0 0 - 0.272 0.268 0.277 - - 0 - 0.00%
2013-02-28 0 0.305 0.305 0.310 0.305 0.305 20,000 6,100 0.3050 0.272 0.272 0.277 0.272 0.272 22,392 0.2724 1.67%
2013-02-27 0 0.300 0.300 0.310 - - 0 0 - 0.268 0.268 0.277 - - 0 - 0.00%
2013-02-26 0 0.300 0.300 0.310 0.300 0.300 30,000 8,825 0.2942 0.268 0.268 0.277 0.268 0.268 33,588 0.2627 0.00%
2013-02-25 0 0.300 0.300 0.310 0.300 0.305 395,000 119,900 0.3035 0.268 0.268 0.277 0.268 0.272 442,237 0.2711 -3.23%
2013-02-22 0 0.310 0.305 0.310 0.305 0.310 144,000 44,410 0.3084 0.277 0.272 0.277 0.272 0.277 161,221 0.2755 1.64%
2013-02-21 0 0.305 0.300 0.305 - - 0 0 - 0.272 0.268 0.272 - - 0 - 0.00%
2013-02-20 0 0.305 0.305 0.320 0.305 0.305 10,000 3,050 0.3050 0.272 0.272 0.286 0.272 0.272 11,196 0.2724 0.00%
2013-02-19 0 0.305 0.305 0.315 0.305 0.305 90,000 27,450 0.3050 0.272 0.272 0.281 0.272 0.272 100,763 0.2724 0.00%
2013-02-18 0 0.305 0.305 0.315 0.305 0.305 105,000 31,900 0.3038 0.272 0.272 0.281 0.272 0.272 117,557 0.2714 0.00%
2013-02-15 0 0.305 0.305 0.310 - - 0 0 - 0.272 0.272 0.277 - - 0 - 0.00%
2013-02-14 0 0.305 0.305 0.310 0.305 0.310 110,000 34,050 0.3095 0.272 0.272 0.277 0.272 0.277 123,155 0.2765 -1.61%
2013-02-08 0 0.310 0.310 0.330 0.310 0.310 50,000 15,500 0.3100 0.277 0.277 0.295 0.277 0.277 55,979 0.2769 0.00%
2013-02-07 0 0.310 0.305 0.320 0.310 0.310 100,000 31,000 0.3100 0.277 0.272 0.286 0.277 0.277 111,959 0.2769 0.00%
2013-02-06 0 0.310 0.310 0.320 - - 0 0 - 0.277 0.277 0.286 - - 0 - 0.00%
2013-02-05 0 0.310 0.310 0.330 - - 0 0 - 0.277 0.277 0.295 - - 0 - 0.00%
2013-02-04 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 0.277 0.277 0.286 0.277 0.277 111,959 0.2769 0.00%
2013-02-01 0 0.310 0.310 0.330 0.310 0.310 93,200 28,844 0.3095 0.277 0.277 0.295 0.277 0.277 104,346 0.2764 -1.59%
2013-01-31 0 0.315 0.310 0.315 0.315 0.315 290,000 91,350 0.3150 0.281 0.277 0.281 0.281 0.281 324,681 0.2814 1.61%
2013-01-30 0 0.310 0.310 0.330 0.310 0.310 190,000 58,900 0.3100 0.277 0.277 0.295 0.277 0.277 212,722 0.2769 -1.59%
2013-01-29 0 0.315 0.310 0.330 0.315 0.320 190,000 60,100 0.3163 0.281 0.277 0.295 0.281 0.286 212,722 0.2825 1.61%
2013-01-28 0 0.310 0.310 0.320 0.310 0.310 180,000 55,800 0.3100 0.277 0.277 0.286 0.277 0.277 201,526 0.2769 -3.12%
2013-01-25 0 0.320 0.315 0.330 0.310 0.320 820,000 257,150 0.3136 0.286 0.281 0.295 0.277 0.286 918,063 0.2801 0.00%
2013-01-24 0 0.320 0.320 0.325 - - 0 0 - 0.286 0.286 0.290 - - 0 - 0.00%
2013-01-23 0 0.320 0.320 0.330 0.320 0.335 50,000 16,300 0.3260 0.286 0.286 0.295 0.286 0.299 55,979 0.2912 -3.03%
2013-01-22 0 0.330 0.320 0.335 0.320 0.330 234,699 77,186 0.3289 0.295 0.286 0.299 0.286 0.295 262,766 0.2937 0.00%
2013-01-21 0 0.330 0.320 0.330 0.315 0.330 890,000 285,850 0.3212 0.295 0.286 0.295 0.281 0.295 996,434 0.2869 4.76%
2013-01-18 0 0.315 0.315 0.320 0.315 0.315 30,000 9,450 0.3150 0.281 0.281 0.286 0.281 0.281 33,588 0.2814 0.00%
2013-01-17 0 0.315 0.315 0.325 0.310 0.320 160,000 50,025 0.3127 0.281 0.281 0.290 0.277 0.286 179,134 0.2793 -1.56%
2013-01-16 0 0.320 0.315 0.325 0.310 0.325 1,902,000 598,120 0.3145 0.286 0.281 0.290 0.277 0.290 2,129,457 0.2809 4.92%
2013-01-15 0 0.305 0.305 0.310 0.305 0.315 424,346 130,310 0.3071 0.272 0.272 0.277 0.272 0.281 475,093 0.2743 -4.69%
2013-01-14 0 0.320 0.305 0.320 0.300 0.320 105,000 33,125 0.3155 0.286 0.272 0.286 0.268 0.286 117,557 0.2818 3.23%
2013-01-11 0 0.310 0.305 0.320 0.310 0.310 214,300 66,075 0.3083 0.277 0.272 0.286 0.277 0.277 239,928 0.2754 0.00%
2013-01-10 0 0.310 0.300 0.320 0.300 0.310 65,500 20,045 0.3060 0.277 0.268 0.286 0.268 0.277 73,333 0.2733 1.64%
2013-01-09 0 0.305 0.300 0.310 0.305 0.310 178,500 54,657 0.3062 0.272 0.268 0.277 0.272 0.277 199,847 0.2735 0.00%
2013-01-08 0 0.305 0.305 0.315 0.300 0.300 47,500 14,100 0.2968 0.272 0.272 0.281 0.268 0.268 53,180 0.2651 1.67%
2013-01-07 0 0.300 0.300 0.320 0.295 0.305 218,800 66,008 0.3017 0.268 0.268 0.286 0.263 0.272 244,966 0.2695 0.00%
2013-01-04 0 0.300 0.300 0.310 0.290 0.300 127,750 37,892 0.2966 0.268 0.268 0.277 0.259 0.268 143,027 0.2649 0.00%
2013-01-03 0 0.300 0.300 0.310 0.300 0.300 243,970 73,111 0.2997 0.268 0.268 0.277 0.268 0.268 273,146 0.2677 3.45%
2013-01-02 0 0.290 0.290 0.310 0.290 0.300 100,000 29,100 0.2910 0.259 0.259 0.277 0.259 0.268 111,959 0.2599 0.00%
2012-12-31 0 0.290 0.290 0.320 0.290 0.290 100,000 29,000 0.2900 0.259 0.259 0.286 0.259 0.259 111,959 0.2590 0.00%
2012-12-28 0 0.290 0.290 0.310 0.290 0.305 270,500 79,935 0.2955 0.259 0.259 0.277 0.259 0.272 302,849 0.2639 -1.69%
2012-12-27 0 0.295 0.290 0.300 - - 0 0 - 0.263 0.259 0.268 - - 0 - 0.00%
2012-12-24 0 0.295 0.290 0.320 - - 0 0 - 0.263 0.259 0.286 - - 0 - 0.00%
2012-12-21 0 0.295 0.295 0.300 0.295 0.295 10,000 2,950 0.2950 0.263 0.263 0.268 0.263 0.263 11,196 0.2635 1.72%
2012-12-20 0 0.290 0.290 0.300 - - 0 0 - 0.259 0.259 0.268 - - 0 - 0.00%
2012-12-19 0 0.290 0.290 0.300 0.290 0.290 40,000 11,425 0.2856 0.259 0.259 0.268 0.259 0.259 44,784 0.2551 0.00%
2012-12-18 0 0.290 0.285 0.310 0.285 0.290 1,617,550 468,125 0.2894 0.259 0.255 0.277 0.255 0.259 1,810,990 0.2585 1.75%
2012-12-17 0 0.285 0.285 0.295 0.285 0.290 54,380 15,277 0.2809 0.255 0.255 0.263 0.255 0.259 60,883 0.2509 -1.72%
2012-12-14 0 0.290 0.290 0.300 0.290 0.290 40,400 11,508 0.2849 0.259 0.259 0.268 0.259 0.259 45,231 0.2544 -1.69%
2012-12-13 0 0.295 0.290 0.310 - - 0 0 - 0.263 0.259 0.277 - - 0 - 0.00%
2012-12-12 0 0.295 0.295 0.300 0.295 0.295 16,000 4,570 0.2856 0.263 0.263 0.268 0.263 0.263 17,913 0.2551 -1.67%
2012-12-11 0 0.300 0.295 0.300 - - 0 0 - 0.268 0.263 0.268 - - 0 - 0.00%
2012-12-10 0 0.300 0.300 0.310 0.290 0.300 313,000 93,200 0.2978 0.268 0.268 0.277 0.259 0.268 350,431 0.2660 0.00%
2012-12-07 0 0.300 0.290 0.300 0.285 0.300 414,800 123,247 0.2971 0.268 0.259 0.268 0.255 0.268 464,405 0.2654 0.00%
2012-12-06 0 0.300 0.285 0.300 0.275 0.300 500,000 145,000 0.2900 0.268 0.255 0.268 0.246 0.268 559,794 0.2590 9.09%
2012-12-05 0 0.275 0.275 0.310 - - 0 0 - 0.246 0.246 0.277 - - 0 - 0.00%
2012-12-04 0 0.275 0.275 0.300 0.275 0.275 10,000 2,750 0.2750 0.246 0.246 0.268 0.246 0.246 11,196 0.2456 -1.79%
2012-12-03 0 0.280 0.280 0.290 0.280 0.280 11,250 3,125 0.2778 0.250 0.250 0.259 0.250 0.250 12,595 0.2481 -6.67%
2012-11-30 0 0.300 0.285 0.300 0.300 0.300 350,000 105,000 0.3000 0.268 0.255 0.268 0.268 0.268 391,856 0.2680 3.45%
2012-11-29 0 0.290 0.280 0.290 0.280 0.290 1,702,000 487,560 0.2865 0.259 0.250 0.259 0.250 0.259 1,905,540 0.2559 3.57%
2012-11-28 0 0.280 0.280 0.290 0.280 0.280 225,000 62,900 0.2796 0.250 0.250 0.259 0.250 0.250 251,907 0.2497 0.00%
2012-11-27 0 0.280 0.270 0.280 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2012-11-26 0 0.280 0.275 0.290 0.275 0.280 35,000 9,600 0.2743 0.250 0.246 0.259 0.246 0.250 39,186 0.2450 0.00%
2012-11-23 0 0.280 0.270 0.300 0.280 0.280 100,000 28,000 0.2800 0.250 0.241 0.268 0.250 0.250 111,959 0.2501 0.00%
2012-11-22 0 0.280 0.280 0.305 - - 0 0 - 0.250 0.250 0.272 - - 0 - 0.00%
2012-11-21 0 0.280 0.280 0.300 - - 0 0 - 0.250 0.250 0.268 - - 0 - 0.00%
2012-11-20 0 0.280 0.280 0.300 0.280 0.280 18,200 4,932 0.2710 0.250 0.250 0.268 0.250 0.250 20,377 0.2420 -3.45%
2012-11-19 0 0.290 0.285 0.290 0.285 0.300 56,500 16,355 0.2895 0.259 0.255 0.259 0.255 0.268 63,257 0.2585 0.00%
2012-11-16 0 0.290 0.285 0.290 - - 0 0 - 0.259 0.255 0.259 - - 0 - 0.00%
2012-11-15 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 0.259 0.259 0.268 0.259 0.259 55,979 0.2590 1.75%
2012-11-14 0 0.285 0.285 0.305 - - 0 0 - 0.255 0.255 0.272 - - 0 - 0.00%
2012-11-13 0 0.285 0.285 0.295 0.285 0.285 10,000 2,850 0.2850 0.255 0.255 0.263 0.255 0.255 11,196 0.2546 0.00%
2012-11-12 0 0.285 0.285 0.295 0.285 0.285 30,000 8,350 0.2783 0.255 0.255 0.263 0.255 0.255 33,588 0.2486 0.00%
2012-11-09 0 0.285 0.285 0.305 0.285 0.285 15,000 4,175 0.2783 0.255 0.255 0.272 0.255 0.255 16,794 0.2486 -6.56%
2012-11-08 0 0.305 0.285 0.305 0.305 0.305 50,000 15,250 0.3050 0.272 0.255 0.272 0.272 0.272 55,979 0.2724 3.39%
2012-11-07 0 0.295 0.285 0.305 - - 0 0 - 0.263 0.255 0.272 - - 0 - 0.00%
2012-11-06 0 0.295 0.280 0.300 - - 0 0 - 0.263 0.250 0.268 - - 0 - 0.00%
2012-11-05 0 0.295 0.285 0.300 - - 0 0 - 0.263 0.255 0.268 - - 0 - 0.00%
2012-11-02 0 0.295 0.290 0.305 - - 5,000 1,350 0.2700 0.263 0.259 0.272 - - 5,598 0.2412 0.00%
2012-11-01 0 0.295 0.285 0.310 - - 0 0 - 0.263 0.255 0.277 - - 0 - 0.00%
2012-10-31 0 0.295 0.290 0.310 0.290 0.295 133,115 39,041 0.2933 0.263 0.259 0.277 0.259 0.263 149,034 0.2620 1.72%
2012-10-30 0 0.290 0.290 0.300 0.290 0.290 325,000 93,725 0.2884 0.259 0.259 0.268 0.259 0.259 363,866 0.2576 1.75%
2012-10-29 0 0.285 0.285 0.295 0.275 0.275 70,000 19,250 0.2750 0.255 0.255 0.263 0.246 0.246 78,371 0.2456 -5.00%
2012-10-26 0 0.300 0.290 0.300 - - 0 0 - 0.268 0.259 0.268 - - 0 - 0.00%
2012-10-25 0 0.300 0.285 0.310 0.285 0.300 130,000 38,550 0.2965 0.268 0.255 0.277 0.255 0.268 145,546 0.2649 -1.64%
2012-10-24 0 0.305 0.285 0.305 0.300 0.310 284,024 87,416 0.3078 0.272 0.255 0.272 0.268 0.277 317,990 0.2749 5.17%
2012-10-22 0 0.290 0.280 0.300 - - 0 0 - 0.259 0.250 0.268 - - 0 - 0.00%
2012-10-19 0 0.290 0.290 0.300 - - 0 0 - 0.259 0.259 0.268 - - 0 - 0.00%
2012-10-18 0 0.290 0.285 0.300 0.290 0.290 13,000 3,650 0.2808 0.259 0.255 0.268 0.259 0.259 14,555 0.2508 0.00%
2012-10-17 0 0.290 0.290 0.310 - - 0 0 - 0.259 0.259 0.277 - - 0 - 1.75%
2012-10-16 0 0.285 0.285 0.300 0.280 0.285 90,000 25,400 0.2822 0.255 0.255 0.268 0.250 0.255 100,763 0.2521 1.79%
2012-10-15 0 0.280 0.280 0.295 0.250 0.295 530,000 145,800 0.2751 0.250 0.250 0.263 0.223 0.263 593,382 0.2457 -6.67%
2012-10-12 0 0.300 0.295 0.320 - - 0 0 - 0.268 0.263 0.286 - - 0 - 0.00%
2012-10-11 0 0.300 0.295 0.305 0.300 0.300 150,000 45,000 0.3000 0.268 0.263 0.272 0.268 0.268 167,938 0.2680 1.69%
2012-10-10 0 0.295 0.295 0.315 0.295 0.295 50,000 14,750 0.2950 0.263 0.263 0.281 0.263 0.263 55,979 0.2635 -3.28%
2012-10-09 0 0.305 0.295 0.335 - - 4,000 1,140 0.2850 0.272 0.263 0.299 - - 4,478 0.2546 0.00%
2012-10-08 0 0.305 0.295 0.325 - - 0 0 - 0.272 0.263 0.290 - - 0 - 0.00%
2012-10-05 0 0.305 0.300 0.330 - - 0 0 - 0.272 0.268 0.295 - - 0 - 0.00%
2012-10-04 0 0.305 0.305 0.315 - - 0 0 - 0.272 0.272 0.281 - - 0 - 0.00%
2012-10-03 0 0.305 0.305 0.325 0.305 0.305 204,000 62,120 0.3045 0.272 0.272 0.290 0.272 0.272 228,396 0.2720 -1.61%
2012-09-28 0 0.310 0.305 0.315 0.305 0.350 295,000 98,650 0.3344 0.277 0.272 0.281 0.272 0.313 330,279 0.2987 1.64%
2012-09-27 0 0.305 0.295 0.305 - - 5,000 1,400 0.2800 0.272 0.263 0.272 - - 5,598 0.2501 0.00%
2012-09-26 0 0.305 0.295 0.305 0.310 0.310 100,000 31,000 0.3100 0.272 0.263 0.272 0.277 0.277 111,959 0.2769 3.39%
2012-09-25 0 0.295 0.295 0.300 0.295 0.305 193,500 58,050 0.3000 0.263 0.263 0.268 0.263 0.272 216,640 0.2680 -3.28%
2012-09-24 0 0.305 0.300 0.310 - - 0 0 - 0.272 0.268 0.277 - - 0 - 0.00%
2012-09-21 0 0.305 0.305 0.320 - - 0 0 - 0.272 0.272 0.286 - - 0 - 0.00%
2012-09-20 0 0.305 0.300 0.310 0.305 0.305 100,000 30,500 0.3050 0.272 0.268 0.277 0.272 0.272 111,959 0.2724 -1.61%
2012-09-19 0 0.310 0.305 0.315 0.310 0.310 100,000 31,000 0.3100 0.277 0.272 0.281 0.277 0.277 111,959 0.2769 0.00%
2012-09-18 0 0.310 0.305 0.315 - - 0 0 - 0.277 0.272 0.281 - - 0 - 0.00%
2012-09-17 0 0.310 0.305 0.325 - - 0 0 - 0.277 0.272 0.290 - - 0 - 0.00%
2012-09-14 0 0.310 0.310 0.315 0.310 0.310 21,500 6,435 0.2993 0.277 0.277 0.281 0.277 0.277 24,071 0.2673 0.00%
2012-09-13 0 0.310 0.305 0.315 - - 4,000 1,160 0.2900 0.277 0.272 0.281 - - 4,478 0.2590 0.00%
2012-09-12 0 0.310 0.310 0.315 0.305 0.310 300,000 92,500 0.3083 0.277 0.277 0.281 0.272 0.277 335,877 0.2754 0.00%
2012-09-11 0 0.310 0.310 0.330 - - 0 0 - 0.277 0.277 0.295 - - 0 - 0.00%
2012-09-10 0 0.310 0.305 0.335 - - 0 0 - 0.277 0.272 0.299 - - 0 - 0.00%
2012-09-07 0 0.310 0.310 0.320 - - 0 0 - 0.277 0.277 0.286 - - 0 - 0.00%
2012-09-06 0 0.310 0.310 0.330 0.310 0.310 100,000 31,000 0.3100 0.277 0.277 0.295 0.277 0.277 111,959 0.2769 0.00%
2012-09-05 0 0.310 0.305 0.360 0.310 0.310 50,000 15,500 0.3100 0.277 0.272 0.322 0.277 0.277 55,979 0.2769 0.00%
2012-09-04 0 0.310 0.305 0.320 0.310 0.310 15,000 4,550 0.3033 0.277 0.272 0.286 0.277 0.277 16,794 0.2709 0.00%
2012-09-03 0 0.310 0.310 0.340 - - 0 0 - 0.277 0.277 0.304 - - 0 - 0.00%
2012-08-31 0 0.310 0.310 0.315 0.310 0.310 30,000 9,300 0.3100 0.277 0.277 0.281 0.277 0.277 33,588 0.2769 0.00%
2012-08-30 0 0.310 0.310 0.335 - - 0 0 - 0.277 0.277 0.299 - - 0 - 0.00%
2012-08-29 0 0.310 0.310 0.330 0.310 0.310 250,000 77,500 0.3100 0.277 0.277 0.295 0.277 0.277 279,897 0.2769 0.00%
2012-08-28 0 0.310 0.310 0.340 0.310 0.310 10,000 3,100 0.3100 0.277 0.277 0.304 0.277 0.277 11,196 0.2769 0.00%
2012-08-27 0 0.310 0.310 0.340 0.310 0.310 75,000 23,175 0.3090 0.277 0.277 0.304 0.277 0.277 83,969 0.2760 -1.59%
2012-08-24 0 0.315 0.315 0.340 0.315 0.315 36,500 11,400 0.3123 0.281 0.281 0.304 0.281 0.281 40,865 0.2790 0.00%
2012-08-23 0 0.315 0.315 0.340 - - 0 0 - 0.281 0.281 0.304 - - 0 - 0.00%
2012-08-22 0 0.315 0.310 0.335 - - 0 0 - 0.281 0.277 0.299 - - 0 - 0.00%
2012-08-21 0 0.315 0.310 0.340 - - 0 0 - 0.281 0.277 0.304 - - 0 - 0.00%
2012-08-20 0 0.315 0.315 0.335 0.315 0.315 60,000 18,900 0.3150 0.281 0.281 0.299 0.281 0.281 67,175 0.2814 0.00%
2012-08-17 0 0.315 0.315 0.340 0.315 0.315 60,000 18,900 0.3150 0.281 0.281 0.304 0.281 0.281 67,175 0.2814 -4.55%
2012-08-16 0 0.330 0.315 0.330 - - 0 0 - 0.295 0.281 0.295 - - 0 - 0.00%
2012-08-15 0 0.330 0.315 0.340 - - 0 0 - 0.295 0.281 0.304 - - 0 - 0.00%
2012-08-14 0 0.330 0.320 0.340 - - 0 0 - 0.295 0.286 0.304 - - 0 - 0.00%
2012-08-13 0 0.330 0.330 0.340 - - 0 0 - 0.295 0.295 0.304 - - 0 - 0.00%
2012-08-10 0 0.330 0.320 0.340 0.330 0.330 10,000 3,300 0.3300 0.295 0.286 0.304 0.295 0.295 11,196 0.2948 0.00%
2012-08-09 0 0.330 0.330 0.340 0.330 0.330 86,500 28,447 0.3289 0.295 0.295 0.304 0.295 0.295 96,844 0.2937 0.00%
2012-08-08 0 0.330 0.330 0.340 0.330 0.330 65,400 21,474 0.3283 0.295 0.295 0.304 0.295 0.295 73,221 0.2933 0.00%
2012-08-07 0 0.330 0.320 0.335 0.310 0.330 650,000 209,500 0.3223 0.295 0.286 0.299 0.277 0.295 727,732 0.2879 6.45%
2012-08-06 0 0.310 0.310 0.335 0.310 0.310 13,200 4,028 0.3052 0.277 0.277 0.299 0.277 0.277 14,779 0.2726 -1.59%
2012-08-03 0 0.315 0.310 0.320 - - 0 0 - 0.281 0.277 0.286 - - 0 - 0.00%
2012-08-02 0 0.315 0.310 0.335 - - 0 0 - 0.281 0.277 0.299 - - 0 - 0.00%
2012-08-01 0 0.315 0.315 0.335 0.310 0.310 10,000 3,100 0.3100 0.281 0.281 0.299 0.277 0.277 11,196 0.2769 -1.56%
2012-07-31 0 0.320 0.320 0.355 - - 0 0 - 0.286 0.286 0.317 - - 0 - 0.00%
2012-07-30 0 0.320 0.320 0.350 0.320 0.320 14,000 4,400 0.3143 0.286 0.286 0.313 0.286 0.286 15,674 0.2807 0.00%
2012-07-27 0 0.320 0.320 0.340 - - 0 0 - 0.286 0.286 0.304 - - 0 - 0.00%
2012-07-26 0 0.320 0.315 0.330 0.300 0.330 197,500 63,537 0.3217 0.286 0.281 0.295 0.268 0.295 221,119 0.2873 -3.03%
2012-07-25 0 0.330 0.300 0.330 0.360 0.360 10,000 3,600 0.3600 0.295 0.268 0.295 0.322 0.322 11,196 0.3215 6.45%
2012-07-24 0 0.310 0.300 0.335 - - 0 0 - 0.277 0.268 0.299 - - 0 - 0.00%
2012-07-23 0 0.310 0.305 0.320 - - 0 0 - 0.277 0.272 0.286 - - 0 - 0.00%
2012-07-20 0 0.310 0.310 0.335 0.310 0.310 45,000 13,850 0.3078 0.277 0.277 0.299 0.277 0.277 50,381 0.2749 0.00%
2012-07-19 0 0.310 0.310 0.355 - - 0 0 - 0.277 0.277 0.317 - - 0 - 0.00%
2012-07-18 0 0.310 0.310 0.335 0.310 0.310 81,000 25,095 0.3098 0.277 0.277 0.299 0.277 0.277 90,687 0.2767 0.00%
2012-07-17 0 0.310 0.310 0.325 0.310 0.310 13,643 4,156 0.3046 0.277 0.277 0.290 0.277 0.277 15,275 0.2721 0.00%
2012-07-16 0 0.310 0.305 0.360 - - 0 0 - 0.277 0.272 0.322 - - 0 - 0.00%
2012-07-13 0 0.310 0.305 0.360 - - 5,000 1,425 0.2850 0.277 0.272 0.322 - - 5,598 0.2546 0.00%
2012-07-12 0 0.310 0.305 0.330 0.310 0.310 10,000 3,100 0.3100 0.277 0.272 0.295 0.277 0.277 11,196 0.2769 0.00%
2012-07-11 0 0.310 0.310 0.320 0.310 0.310 19,800 6,040 0.3051 0.277 0.277 0.286 0.277 0.277 22,168 0.2725 -6.06%
2012-07-10 0 0.330 0.290 0.340 - - 0 0 - 0.295 0.259 0.304 - - 0 - 0.00%
2012-07-09 0 0.330 0.310 0.330 0.320 0.330 20,000 6,500 0.3250 0.295 0.277 0.295 0.286 0.295 22,392 0.2903 0.00%
2012-07-06 0 0.330 0.315 0.330 - - 0 0 - 0.295 0.281 0.295 - - 0 - 0.00%
2012-07-05 0 0.330 0.310 0.330 - - 0 0 - 0.295 0.277 0.295 - - 0 - 0.00%
2012-07-04 0 0.330 0.315 0.330 - - 0 0 - 0.295 0.281 0.295 - - 0 - 0.00%
2012-07-03 0 0.330 0.315 0.330 0.335 0.335 16,500 5,267 0.3192 0.295 0.281 0.295 0.299 0.299 18,473 0.2851 1.54%
2012-06-29 0 0.325 0.325 0.335 - - 566 172 0.3039 0.290 0.290 0.299 - - 634 0.2714 0.00%
2012-06-28 0 0.325 0.320 0.335 0.320 0.325 909,880 294,250 0.3234 0.290 0.286 0.299 0.286 0.290 1,018,691 0.2889 0.00%
2012-06-27 0 0.325 0.325 0.335 0.325 0.325 86,000 27,830 0.3236 0.290 0.290 0.299 0.290 0.290 96,285 0.2890 1.56%
2012-06-26 0 0.320 0.320 0.330 0.320 0.320 50,000 16,000 0.3200 0.286 0.286 0.295 0.286 0.286 55,979 0.2858 0.00%
2012-06-25 0 0.320 0.320 0.340 0.300 0.300 10,000 3,000 0.3000 0.286 0.286 0.304 0.268 0.268 11,196 0.2680 -1.54%
2012-06-22 0 0.325 0.325 0.340 0.325 0.325 10,000 3,250 0.3250 0.290 0.290 0.304 0.290 0.290 11,196 0.2903 0.00%
2012-06-21 0 0.325 0.325 0.355 0.325 0.325 22,500 7,275 0.3233 0.290 0.290 0.317 0.290 0.290 25,191 0.2888 0.00%
2012-06-20 0 0.325 0.325 0.360 - - 0 0 - 0.290 0.290 0.322 - - 0 - 1.56%
2012-06-19 0 0.320 0.320 0.350 - - 5,000 1,500 0.3000 0.286 0.286 0.313 - - 5,598 0.2680 0.00%
2012-06-18 0 0.320 0.310 0.350 - - 0 0 - 0.286 0.277 0.313 - - 0 - 0.00%
2012-06-15 0 0.320 0.315 0.350 - - 0 0 - 0.286 0.281 0.313 - - 0 - 0.00%
2012-06-14 0 0.320 0.320 0.350 - - 0 0 - 0.286 0.286 0.313 - - 0 - 1.59%
2012-06-13 0 0.325 0.325 0.350 - - 0 0 - 0.281 0.281 0.303 - - 0 - 0.00%
2012-06-12 0 0.325 0.325 0.350 - - 0 0 - 0.281 0.281 0.303 - - 0 - 0.00%
2012-06-11 0 0.325 0.325 0.360 - - 0 0 - 0.281 0.281 0.312 - - 0 - 1.56%
2012-06-08 0 0.320 0.320 0.350 - - 0 0 - 0.277 0.277 0.303 - - 0 - 0.00%
2012-06-07 0 0.320 0.320 0.340 0.320 0.320 240,000 76,600 0.3192 0.277 0.277 0.294 0.277 0.277 277,231 0.2763 0.00%
2012-06-06 0 0.320 0.320 0.335 0.300 0.320 25,000 7,625 0.3050 0.277 0.277 0.290 0.260 0.277 28,878 0.2640 0.00%
2012-06-05 0 0.320 0.310 0.355 - - 0 0 - 0.277 0.268 0.307 - - 0 - 0.00%
2012-06-04 0 0.320 0.320 0.350 - - 0 0 - 0.277 0.277 0.303 - - 0 - 1.59%
2012-06-01 0 0.315 0.315 0.360 0.315 0.315 10,500 3,300 0.3143 0.273 0.273 0.312 0.273 0.273 12,129 0.2721 -7.35%
2012-05-31 0 0.340 0.340 0.355 - - 6,000 1,890 0.3150 0.294 0.294 0.307 - - 6,931 0.2727 0.00%
2012-05-30 0 0.340 0.340 0.370 0.325 0.330 150,427 49,257 0.3274 0.294 0.294 0.320 0.281 0.286 173,763 0.2835 3.03%
2012-05-29 0 0.330 0.315 0.330 - - 8,730 2,619 0.3000 0.286 0.273 0.286 - - 10,084 0.2597 -1.49%
2012-05-28 0 0.335 0.315 0.340 - - 0 0 - 0.290 0.273 0.294 - - 0 - 0.00%
2012-05-25 0 0.335 0.335 0.350 0.335 0.335 10,000 3,350 0.3350 0.290 0.290 0.303 0.290 0.290 11,551 0.2900 0.00%
2012-05-24 0 0.335 0.335 0.370 0.335 0.335 430,000 144,050 0.3350 0.290 0.290 0.320 0.290 0.290 496,706 0.2900 -1.47%
2012-05-23 0 0.340 0.340 0.350 0.310 0.340 180,000 58,200 0.3233 0.294 0.294 0.303 0.268 0.294 207,924 0.2799 1.49%
2012-05-22 0 0.335 0.330 0.345 0.330 0.335 495,000 165,550 0.3344 0.290 0.286 0.299 0.286 0.290 571,790 0.2895 1.52%
2012-05-21 0 0.330 0.315 0.330 - - 0 0 - 0.286 0.273 0.286 - - 0 - 0.00%
2012-05-18 0 0.330 0.330 0.345 0.330 0.345 1,040,000 353,425 0.3398 0.286 0.286 0.299 0.286 0.299 1,201,336 0.2942 -5.71%
2012-05-17 0 0.350 0.330 0.350 - - 0 0 - 0.303 0.286 0.303 - - 0 - 0.00%
2012-05-16 0 0.350 0.335 0.390 - - 0 0 - 0.303 0.290 0.338 - - 0 - 0.00%
2012-05-15 0 0.350 0.330 0.380 - - 0 0 - 0.303 0.286 0.329 - - 0 - 0.00%
2012-05-14 0 0.350 0.335 0.370 - - 0 0 - 0.303 0.290 0.320 - - 0 - 0.00%
2012-05-11 0 0.350 0.340 0.390 - - 0 0 - 0.303 0.294 0.338 - - 0 - 0.00%
2012-05-10 0 0.350 0.350 0.385 0.350 0.350 215,000 75,150 0.3495 0.303 0.303 0.333 0.303 0.303 248,353 0.3026 -1.41%
2012-05-09 0 0.355 0.355 0.380 0.355 0.355 100,000 35,500 0.3550 0.307 0.307 0.329 0.307 0.307 115,513 0.3073 -4.05%
2012-05-08 0 0.370 0.365 0.385 0.355 0.370 39,000 13,835 0.3547 0.320 0.316 0.333 0.307 0.320 45,050 0.3071 0.00%
2012-05-07 0 0.370 0.350 0.370 - - 0 0 - 0.320 0.303 0.320 - - 0 - 0.00%
2012-05-04 0 0.370 0.365 0.380 0.370 0.370 300,000 111,000 0.3700 0.320 0.316 0.329 0.320 0.320 346,539 0.3203 -2.63%
2012-05-03 0 0.380 0.365 0.380 0.380 0.380 30,000 11,400 0.3800 0.329 0.316 0.329 0.329 0.329 34,654 0.3290 0.00%
2012-05-02 0 0.380 0.365 0.390 - - 11,231 3,899 0.3472 0.329 0.316 0.338 - - 12,973 0.3005 0.00%
2012-04-30 0 0.380 0.380 0.395 - - 0 0 - 0.329 0.329 0.342 - - 0 - 0.00%
2012-04-27 0 0.380 0.370 0.380 0.375 0.380 710,000 269,300 0.3793 0.329 0.320 0.329 0.325 0.329 820,143 0.3284 7.04%
2012-04-26 0 0.355 0.355 0.380 0.355 0.355 34,346 12,192 0.3550 0.307 0.307 0.329 0.307 0.307 39,674 0.3073 -2.74%
2012-04-25 0 0.365 0.365 0.400 0.350 0.350 501,700 175,578 0.3500 0.316 0.316 0.346 0.303 0.303 579,529 0.3030 -6.41%
2012-04-24 0 0.390 0.350 0.420 - - 0 0 - 0.338 0.303 0.364 - - 0 - 0.00%
2012-04-23 0 0.390 0.360 0.430 - - 0 0 - 0.338 0.312 0.372 - - 0 - 0.00%
2012-04-20 0 0.390 0.375 0.395 - - 0 0 - 0.338 0.325 0.342 - - 0 - 0.00%
2012-04-19 0 0.390 0.375 0.395 - - 0 0 - 0.338 0.325 0.342 - - 0 - 0.00%
2012-04-18 0 0.390 0.380 0.400 0.380 0.390 150,000 57,200 0.3813 0.338 0.329 0.346 0.329 0.338 173,270 0.3301 1.30%
2012-04-17 0 0.385 0.375 0.395 0.370 0.385 320,000 120,800 0.3775 0.333 0.325 0.342 0.320 0.333 369,642 0.3268 0.00%
2012-04-16 0 0.385 0.385 0.400 - - 0 0 - 0.333 0.333 0.346 - - 0 - 0.00%
2012-04-13 0 0.385 0.380 0.410 0.380 0.385 145,000 55,400 0.3821 0.333 0.329 0.355 0.329 0.333 167,494 0.3308 1.32%
2012-04-12 0 0.380 0.380 0.400 - - 0 0 - 0.329 0.329 0.346 - - 0 - 0.00%
2012-04-11 0 0.380 0.380 0.385 0.370 0.370 20,000 7,500 0.3750 0.329 0.329 0.333 0.320 0.320 23,103 0.3246 2.70%
2012-04-10 0 0.370 0.370 0.390 0.370 0.370 24,750 9,038 0.3652 0.320 0.320 0.338 0.320 0.320 28,589 0.3161 -2.63%
2012-04-05 0 0.380 0.380 0.400 0.370 0.370 32,500 11,975 0.3685 0.329 0.329 0.346 0.320 0.320 37,542 0.3190 0.00%
2012-04-03 0 0.380 0.375 0.395 0.380 0.385 200,000 76,500 0.3825 0.329 0.325 0.342 0.329 0.333 231,026 0.3311 -3.80%
2012-04-02 0 0.395 0.385 0.400 0.395 0.395 55,000 21,625 0.3932 0.342 0.333 0.346 0.342 0.342 63,532 0.3404 -2.47%
2012-03-30 0 0.405 0.395 0.410 - - 0 0 - 0.351 0.342 0.355 - - 0 - 0.00%
2012-03-29 0 0.405 0.405 0.430 0.400 0.405 765,750 306,535 0.4003 0.351 0.351 0.372 0.346 0.351 884,542 0.3465 0.00%
2012-03-28 0 0.405 0.405 0.420 0.400 0.405 30,000 11,950 0.3983 0.351 0.351 0.364 0.346 0.351 34,654 0.3448 -1.22%
2012-03-27 0 0.410 0.395 0.420 - - 0 0 - 0.355 0.342 0.364 - - 0 - 0.00%
2012-03-26 0 0.410 0.395 0.425 - - 0 0 - 0.355 0.342 0.368 - - 0 - 0.00%
2012-03-23 0 0.410 0.390 0.410 - - 0 0 - 0.355 0.338 0.355 - - 0 - 0.00%
2012-03-22 0 0.410 0.370 0.410 0.430 0.430 100,000 43,000 0.4300 0.355 0.320 0.355 0.372 0.372 115,513 0.3723 2.50%
2012-03-21 0 0.400 0.395 0.430 - - 0 0 - 0.346 0.342 0.372 - - 0 - 0.00%
2012-03-20 0 0.400 0.395 0.430 - - 0 0 - 0.346 0.342 0.372 - - 0 - 0.00%
2012-03-19 0 0.400 0.400 0.410 0.400 0.400 15,000 5,900 0.3933 0.346 0.346 0.355 0.346 0.346 17,327 0.3405 -2.44%
2012-03-16 0 0.410 0.405 0.415 0.400 0.410 411,600 166,432 0.4044 0.355 0.351 0.359 0.346 0.355 475,452 0.3501 -2.38%
2012-03-15 0 0.420 0.410 0.440 - - 0 0 - 0.364 0.355 0.381 - - 0 - 0.00%
2012-03-14 0 0.420 0.410 0.440 0.415 0.420 20,000 8,350 0.4175 0.364 0.355 0.381 0.359 0.364 23,103 0.3614 0.00%
2012-03-13 0 0.420 0.415 0.425 0.420 0.430 59,623 25,047 0.4201 0.364 0.359 0.368 0.364 0.372 68,872 0.3637 -1.18%
2012-03-12 0 0.425 0.425 0.435 0.425 0.425 59,924 25,318 0.4225 0.368 0.368 0.377 0.368 0.368 69,220 0.3658 -3.41%
2012-03-09 0 0.440 0.425 0.440 - - 0 0 - 0.381 0.368 0.381 - - 0 - -1.12%
2012-03-08 0 0.445 0.420 0.445 - - 6,231 2,492 0.3999 0.385 0.364 0.385 - - 7,198 0.3462 0.00%
2012-03-07 0 0.445 0.425 0.445 - - 0 0 - 0.385 0.368 0.385 - - 0 - -1.11%
2012-03-06 0 0.450 0.430 0.450 0.450 0.450 200,000 90,000 0.4500 0.390 0.372 0.390 0.390 0.390 231,026 0.3896 1.12%
2012-03-05 0 0.445 0.435 0.450 0.430 0.480 327,900 149,115 0.4548 0.385 0.377 0.390 0.372 0.416 378,767 0.3937 0.00%
2012-03-02 0 0.445 0.440 0.460 0.420 0.480 1,169,000 524,660 0.4488 0.385 0.381 0.398 0.364 0.416 1,350,348 0.3885 2.30%
2012-03-01 0 0.435 0.405 0.435 - - 0 0 - 0.377 0.351 0.377 - - 0 - -1.14%
2012-02-29 0 0.440 0.405 0.440 - - 1,000 385 0.3850 0.381 0.351 0.381 - - 1,155 0.3333 0.00%
2012-02-28 0 0.440 0.410 0.440 0.410 0.440 120,000 49,550 0.4129 0.381 0.355 0.381 0.355 0.381 138,616 0.3575 7.32%
2012-02-27 0 0.410 0.405 0.410 0.410 0.410 75,000 30,650 0.4087 0.355 0.351 0.355 0.355 0.355 86,635 0.3538 0.00%
2012-02-24 0 0.410 0.410 0.440 0.410 0.415 32,500 13,400 0.4123 0.355 0.355 0.381 0.355 0.359 37,542 0.3569 -7.87%
2012-02-23 0 0.445 0.420 0.445 0.430 0.460 84,000 37,390 0.4451 0.385 0.364 0.385 0.372 0.398 97,031 0.3853 9.88%
2012-02-22 0 0.405 0.405 0.440 - - 0 0 - 0.351 0.351 0.381 - - 0 - 0.00%
2012-02-21 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.351 0.351 0.372 0.351 0.351 11,551 0.3506 0.00%
2012-02-20 0 0.405 0.400 0.410 0.400 0.405 227,000 90,710 0.3996 0.351 0.346 0.355 0.346 0.351 262,215 0.3459 -3.57%
2012-02-17 0 0.420 0.410 0.430 0.390 0.450 138,231 57,955 0.4193 0.364 0.355 0.372 0.338 0.390 159,675 0.3630 7.69%
2012-02-16 0 0.390 0.380 0.420 - - 0 0 - 0.338 0.329 0.364 - - 0 - 0.00%
2012-02-15 0 0.390 0.380 0.405 - - 5,000 1,800 0.3600 0.338 0.329 0.351 - - 5,776 0.3117 0.00%
2012-02-14 0 0.390 0.380 0.430 - - 501 180 0.3593 0.338 0.329 0.372 - - 579 0.3110 0.00%
2012-02-13 0 0.390 0.380 0.435 - - 0 0 - 0.338 0.329 0.377 - - 0 - 0.00%
2012-02-10 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.338 0.338 0.346 0.338 0.338 11,551 0.3376 2.63%
2012-02-09 0 0.380 0.380 0.400 0.375 0.385 70,000 26,650 0.3807 0.329 0.329 0.346 0.325 0.333 80,859 0.3296 -5.00%
2012-02-08 0 0.400 0.380 0.405 0.400 0.400 35,000 13,875 0.3964 0.346 0.329 0.351 0.346 0.346 40,430 0.3432 0.00%
2012-02-07 0 0.400 0.380 0.400 - - 0 0 - 0.346 0.329 0.346 - - 0 - -1.23%
2012-02-06 0 0.405 0.380 0.405 - - 0 0 - 0.351 0.329 0.351 - - 0 - 0.00%
2012-02-03 0 0.405 0.380 0.405 - - 0 0 - 0.351 0.329 0.351 - - 0 - 0.00%
2012-02-02 0 0.405 0.385 0.405 0.375 0.405 220,000 87,250 0.3966 0.351 0.333 0.351 0.325 0.351 254,129 0.3433 3.85%
2012-02-01 0 0.390 0.375 0.400 - - 0 0 - 0.338 0.325 0.346 - - 0 - 0.00%
2012-01-31 0 0.390 0.390 0.400 0.380 0.390 37,500 14,300 0.3813 0.338 0.338 0.346 0.329 0.338 43,317 0.3301 0.00%
2012-01-30 0 0.390 0.380 0.400 - - 0 0 - 0.338 0.329 0.346 - - 0 - 0.00%
2012-01-27 0 0.390 0.375 0.395 - - 1,760 624 0.3545 0.338 0.325 0.342 - - 2,033 0.3069 0.00%
2012-01-26 0 0.390 0.390 0.400 0.380 0.390 40,966 15,526 0.3790 0.338 0.338 0.346 0.329 0.338 47,321 0.3281 -2.50%
2012-01-20 0 0.400 0.400 0.405 0.380 0.400 680,000 266,500 0.3919 0.346 0.346 0.351 0.329 0.346 785,489 0.3393 8.11%
2012-01-19 0 0.370 0.370 0.400 0.370 0.370 18,115 6,580 0.3632 0.320 0.320 0.346 0.320 0.320 20,925 0.3145 -7.50%
2012-01-18 0 0.400 0.385 0.400 - - 0 0 - 0.346 0.333 0.346 - - 0 - 0.00%
2012-01-17 0 0.400 0.370 0.400 0.400 0.400 120,000 48,000 0.4000 0.346 0.320 0.346 0.346 0.346 138,616 0.3463 -1.23%
2012-01-16 0 0.405 0.400 0.405 0.385 0.405 1,030,000 405,650 0.3938 0.351 0.346 0.351 0.333 0.351 1,189,785 0.3409 6.58%
2012-01-13 0 0.380 0.380 0.390 0.380 0.380 200,000 76,000 0.3800 0.329 0.329 0.338 0.329 0.329 231,026 0.3290 5.56%
2012-01-12 0 0.360 0.360 0.380 0.360 0.360 1,170,000 421,200 0.3600 0.312 0.312 0.329 0.312 0.312 1,351,503 0.3117 0.00%
2012-01-11 0 0.360 0.345 0.375 0.360 0.365 320,000 115,450 0.3608 0.312 0.299 0.325 0.312 0.316 369,642 0.3123 -2.70%
2012-01-10 0 0.370 0.370 0.400 - - 0 0 - 0.320 0.320 0.346 - - 0 - 0.00%
2012-01-09 0 0.370 0.370 0.380 0.370 0.375 70,839 26,243 0.3705 0.320 0.320 0.329 0.320 0.325 81,828 0.3207 0.00%
2012-01-06 0 0.370 0.370 0.400 0.370 0.370 26,500 9,675 0.3651 0.320 0.320 0.346 0.320 0.320 30,611 0.3161 -2.63%
2012-01-05 0 0.380 0.370 0.420 - - 0 0 - 0.329 0.320 0.364 - - 0 - 0.00%
2012-01-04 0 0.380 0.370 0.400 - - 0 0 - 0.329 0.320 0.346 - - 0 - 0.00%
2012-01-03 0 0.380 0.370 0.420 - - 0 0 - 0.329 0.320 0.364 - - 0 - 0.00%
2011-12-30 0 0.380 0.380 0.390 0.380 0.380 215,949 81,971 0.3796 0.329 0.329 0.338 0.329 0.329 249,449 0.3286 0.00%
2011-12-29 0 0.380 0.380 0.390 0.370 0.385 1,068,693 405,029 0.3790 0.329 0.329 0.338 0.320 0.333 1,234,480 0.3281 0.00%
2011-12-28 0 0.380 0.370 0.380 - - 0 0 - 0.329 0.320 0.329 - - 0 - 0.00%
2011-12-23 0 0.380 0.370 0.380 - - 5,000 1,825 0.3650 0.329 0.320 0.329 - - 5,776 0.3160 0.00%
2011-12-22 0 0.380 0.370 0.380 0.380 0.380 250,000 95,000 0.3800 0.329 0.320 0.329 0.329 0.329 288,783 0.3290 0.00%
2011-12-21 0 0.380 0.375 0.400 0.375 0.380 129,346 48,814 0.3774 0.329 0.325 0.346 0.325 0.329 149,412 0.3267 0.00%
2011-12-20 0 0.380 0.370 0.420 0.380 0.380 75,000 28,350 0.3780 0.329 0.320 0.364 0.329 0.329 86,635 0.3272 0.00%
2011-12-19 0 0.380 0.380 0.390 0.380 0.380 60,000 22,800 0.3800 0.329 0.329 0.338 0.329 0.329 69,308 0.3290 -3.80%
2011-12-16 0 0.395 0.380 0.395 - - 0 0 - 0.342 0.329 0.342 - - 0 - 0.00%
2011-12-15 0 0.395 0.380 0.400 - - 0 0 - 0.342 0.329 0.346 - - 0 - 0.00%
2011-12-14 0 0.395 0.385 0.395 - - 0 0 - 0.342 0.333 0.342 - - 0 - 0.00%
2011-12-13 0 0.395 0.380 0.400 - - 0 0 - 0.342 0.329 0.346 - - 0 - 0.00%
2011-12-12 0 0.395 0.390 0.400 - - 0 0 - 0.342 0.338 0.346 - - 0 - 0.00%
2011-12-09 0 0.395 0.395 0.400 0.390 0.395 200,000 78,500 0.3925 0.342 0.342 0.346 0.338 0.342 231,026 0.3398 1.28%
2011-12-08 0 0.390 0.390 0.395 0.390 0.390 300,500 117,185 0.3900 0.338 0.338 0.342 0.338 0.338 347,117 0.3376 0.00%
2011-12-07 0 0.390 0.390 0.405 0.390 0.390 13,200 5,084 0.3852 0.338 0.338 0.351 0.338 0.338 15,248 0.3334 0.00%
2011-12-06 0 0.390 0.390 0.410 0.390 0.395 70,000 27,400 0.3914 0.338 0.338 0.355 0.338 0.342 80,859 0.3389 1.30%
2011-12-05 0 0.385 0.385 0.420 - - 0 0 - 0.333 0.333 0.364 - - 0 - 0.00%
2011-12-02 0 0.385 0.385 0.415 0.380 0.380 50,000 19,000 0.3800 0.333 0.333 0.359 0.329 0.329 57,757 0.3290 -3.75%
2011-12-01 0 0.400 0.385 0.415 - - 0 0 - 0.346 0.333 0.359 - - 0 - 0.00%
2011-11-30 0 0.400 0.380 0.410 0.400 0.400 12,000 4,720 0.3933 0.346 0.329 0.355 0.346 0.346 13,862 0.3405 0.00%
2011-11-29 0 0.400 0.400 0.410 0.400 0.400 138,000 55,040 0.3988 0.346 0.346 0.355 0.346 0.346 159,408 0.3453 2.56%
2011-11-28 0 0.390 0.390 0.410 - - 360,000 140,400 0.3900 0.338 0.338 0.355 - - 415,847 0.3376 0.00%
2011-11-25 0 0.390 0.390 0.415 0.390 0.390 219,246 85,321 0.3892 0.338 0.338 0.359 0.338 0.338 253,258 0.3369 -2.50%
2011-11-24 0 0.400 0.390 0.405 0.385 0.400 560,000 218,700 0.3905 0.346 0.338 0.351 0.333 0.346 646,873 0.3381 -2.44%
2011-11-23 0 0.410 0.395 0.410 0.370 0.420 125,000 50,350 0.4028 0.355 0.342 0.355 0.320 0.364 144,391 0.3487 7.89%
2011-11-22 0 0.380 0.380 0.395 0.370 0.375 71,500 26,632 0.3725 0.329 0.329 0.342 0.320 0.325 82,592 0.3225 -9.52%
2011-11-21 0 0.420 0.385 0.420 0.385 0.420 40,000 16,450 0.4113 0.364 0.333 0.364 0.333 0.364 46,205 0.3560 9.09%
2011-11-18 0 0.385 0.380 0.390 0.385 0.385 16,500 6,157 0.3732 0.333 0.329 0.338 0.333 0.333 19,060 0.3230 -1.28%
2011-11-17 0 0.390 0.380 0.400 - - 0 0 - 0.338 0.329 0.346 - - 0 - 0.00%
2011-11-16 0 0.390 0.375 0.410 - - 0 0 - 0.338 0.325 0.355 - - 0 - 0.00%
2011-11-15 0 0.390 0.390 0.410 - - 0 0 - 0.338 0.338 0.355 - - 0 - 0.00%
2011-11-14 0 0.390 0.390 0.405 - - 0 0 - 0.338 0.338 0.351 - - 0 - 1.30%
2011-11-11 0 0.385 0.375 0.400 - - 0 0 - 0.333 0.325 0.346 - - 0 - 0.00%
2011-11-10 0 0.385 0.365 0.400 0.385 0.385 72,000 27,640 0.3839 0.333 0.316 0.346 0.333 0.333 83,169 0.3323 -3.75%
2011-11-09 0 0.400 0.385 0.400 - - 0 0 - 0.346 0.333 0.346 - - 0 - 0.00%
2011-11-08 0 0.400 0.400 0.410 - - 0 0 - 0.346 0.346 0.355 - - 0 - 0.00%
2011-11-07 0 0.400 0.385 0.400 - - 0 0 - 0.346 0.333 0.346 - - 0 - 0.00%
2011-11-04 0 0.400 0.400 0.410 0.400 0.400 97,500 38,850 0.3985 0.346 0.346 0.355 0.346 0.346 112,625 0.3449 0.00%
2011-11-03 0 0.400 0.355 0.420 - - 0 0 - 0.346 0.307 0.364 - - 0 - 0.00%
2011-11-02 0 0.400 0.370 0.420 0.400 0.400 50,000 20,000 0.4000 0.346 0.320 0.364 0.346 0.346 57,757 0.3463 1.27%
2011-11-01 0 0.395 0.335 0.415 - - 50,000 19,750 0.3950 0.342 0.290 0.359 - - 57,757 0.3420 0.00%
2011-10-31 0 0.395 0.395 0.415 - - 0 0 - 0.342 0.342 0.359 - - 0 - 0.00%
2011-10-28 0 0.395 0.395 0.420 0.395 0.400 82,000 32,460 0.3959 0.342 0.342 0.364 0.342 0.346 94,721 0.3427 0.00%
2011-10-27 0 0.395 0.395 0.405 - - 0 0 - 0.342 0.342 0.351 - - 0 - 1.28%
2011-10-26 0 0.390 0.385 0.410 0.390 0.390 10,880 4,221 0.3880 0.338 0.333 0.355 0.338 0.338 12,568 0.3359 0.00%
2011-10-25 0 0.390 0.390 0.405 0.390 0.390 50,000 19,500 0.3900 0.338 0.338 0.351 0.338 0.338 57,757 0.3376 -4.88%
2011-10-24 0 0.410 0.380 0.410 - - 4,000 1,440 0.3600 0.355 0.329 0.355 - - 4,621 0.3117 -1.20%
2011-10-21 0 0.415 0.380 0.415 0.415 0.415 30,000 12,450 0.4150 0.359 0.329 0.359 0.359 0.359 34,654 0.3593 6.41%
2011-10-20 0 0.390 0.380 0.410 0.390 0.390 80,000 31,200 0.3900 0.338 0.329 0.355 0.338 0.338 92,410 0.3376 -1.27%
2011-10-19 0 0.395 0.390 0.415 - - 0 0 - 0.342 0.338 0.359 - - 0 - 0.00%
2011-10-18 0 0.395 0.390 0.410 0.395 0.400 191,250 75,875 0.3967 0.342 0.338 0.355 0.342 0.346 220,919 0.3435 -2.47%
2011-10-17 0 0.405 0.390 0.405 0.405 0.410 160,000 65,050 0.4066 0.351 0.338 0.351 0.351 0.355 184,821 0.3520 0.00%
2011-10-14 0 0.405 0.400 0.410 - - 0 0 - 0.351 0.346 0.355 - - 0 - 0.00%
2011-10-13 0 0.405 0.405 0.415 0.400 0.405 307,000 122,560 0.3992 0.351 0.351 0.359 0.346 0.351 354,625 0.3456 1.25%
2011-10-12 0 0.400 0.400 0.420 0.400 0.400 1,001,500 400,370 0.3998 0.346 0.346 0.364 0.346 0.346 1,156,864 0.3461 0.00%
2011-10-11 0 0.400 0.390 0.405 0.385 0.400 376,231 148,943 0.3959 0.346 0.338 0.351 0.333 0.346 434,596 0.3427 8.11%
2011-10-10 0 0.370 0.370 0.410 0.370 0.370 480,000 177,600 0.3700 0.320 0.320 0.355 0.320 0.320 554,463 0.3203 0.00%
2011-10-07 0 0.370 0.370 0.415 0.360 0.370 480,000 176,900 0.3685 0.320 0.320 0.359 0.312 0.320 554,463 0.3190 8.82%
2011-10-06 0 0.340 0.340 0.380 0.330 0.360 114,000 39,860 0.3496 0.294 0.294 0.329 0.286 0.312 131,685 0.3027 -5.56%
2011-10-04 0 0.360 0.340 0.380 0.360 0.360 30,000 10,800 0.3600 0.312 0.294 0.329 0.312 0.312 34,654 0.3117 -2.70%
2011-10-03 0 0.370 0.330 0.385 - - 0 0 - 0.320 0.286 0.333 - - 0 - 0.00%
2011-09-30 0 0.370 0.370 0.390 0.370 0.370 60,000 22,200 0.3700 0.320 0.320 0.338 0.320 0.320 69,308 0.3203 0.00%
2011-09-28 0 0.370 0.360 0.380 0.370 0.370 25,000 9,100 0.3640 0.320 0.312 0.329 0.320 0.320 28,878 0.3151 0.00%
2011-09-27 0 0.370 0.370 0.375 0.370 0.370 25,000 9,175 0.3670 0.320 0.320 0.325 0.320 0.320 28,878 0.3177 -1.33%
2011-09-26 0 0.375 0.360 0.385 0.360 0.380 1,861,155 670,142 0.3601 0.325 0.312 0.333 0.312 0.329 2,149,878 0.3117 -3.85%
2011-09-23 0 0.390 0.380 0.395 - - 0 0 - 0.338 0.329 0.342 - - 0 - 0.00%
2011-09-22 0 0.390 0.390 0.400 0.380 0.400 772,115 300,832 0.3896 0.338 0.338 0.346 0.329 0.346 891,894 0.3373 -2.50%
2011-09-21 0 0.400 0.390 0.425 0.400 0.400 1,352,881 541,027 0.3999 0.346 0.338 0.368 0.346 0.346 1,562,755 0.3462 -1.23%
2011-09-20 0 0.405 0.375 0.405 - - 5,000 1,775 0.3550 0.351 0.325 0.351 - - 5,776 0.3073 -1.22%
2011-09-19 0 0.410 0.370 0.435 - - 0 0 - 0.355 0.320 0.377 - - 0 - 0.00%
2011-09-16 0 0.410 0.400 0.410 0.400 0.410 110,000 44,100 0.4009 0.355 0.346 0.355 0.346 0.355 127,064 0.3471 2.50%
2011-09-15 0 0.400 0.390 0.410 - - 0 0 - 0.346 0.338 0.355 - - 0 - 0.00%
2011-09-14 0 0.400 0.400 0.420 0.400 0.410 113,462 45,825 0.4039 0.346 0.346 0.364 0.346 0.355 131,063 0.3496 -3.61%
2011-09-12 0 0.415 0.410 0.425 - - 0 0 - 0.359 0.355 0.368 - - 0 - 0.00%
2011-09-09 0 0.415 0.415 0.445 0.415 0.420 141,500 59,112 0.4178 0.359 0.359 0.385 0.359 0.364 163,451 0.3616 -1.19%
2011-09-08 0 0.420 0.420 0.450 - - 0 0 - 0.364 0.364 0.390 - - 0 - 0.00%
2011-09-07 0 0.420 0.420 0.450 0.420 0.420 40,000 16,800 0.4200 0.364 0.364 0.390 0.364 0.364 46,205 0.3636 -1.18%
2011-09-06 0 0.425 0.425 0.445 0.425 0.425 50,000 21,250 0.4250 0.368 0.368 0.385 0.368 0.368 57,757 0.3679 -3.41%
2011-09-05 0 0.440 0.430 0.445 0.430 0.440 48,000 20,500 0.4271 0.381 0.372 0.385 0.372 0.381 55,446 0.3697 0.00%
2011-09-02 0 0.440 0.440 0.445 0.440 0.440 114,900 50,257 0.4374 0.381 0.381 0.385 0.381 0.381 132,725 0.3787 0.00%
2011-09-01 0 0.440 0.440 0.455 0.440 0.440 53,500 23,270 0.4350 0.381 0.381 0.394 0.381 0.381 61,800 0.3765 -1.12%
2011-08-31 0 0.445 0.435 0.450 0.440 0.445 200,000 88,300 0.4415 0.385 0.377 0.390 0.381 0.385 231,026 0.3822 3.49%
2011-08-30 0 0.430 0.430 0.440 0.430 0.430 980,000 421,400 0.4300 0.372 0.372 0.381 0.372 0.372 1,132,028 0.3723 0.00%
2011-08-29 0 0.430 0.420 0.440 0.430 0.430 300,000 129,000 0.4300 0.372 0.364 0.381 0.372 0.372 346,539 0.3723 3.61%
2011-08-26 0 0.415 0.410 0.430 0.400 0.420 614,500 254,715 0.4145 0.359 0.355 0.372 0.346 0.364 709,828 0.3588 3.75%
2011-08-25 0 0.400 0.385 0.410 0.400 0.400 40,000 16,000 0.4000 0.346 0.333 0.355 0.346 0.346 46,205 0.3463 0.00%
2011-08-24 0 0.400 0.370 0.400 0.400 0.400 50,000 20,000 0.4000 0.346 0.320 0.346 0.346 0.346 57,757 0.3463 5.26%
2011-08-23 0 0.380 0.380 0.415 0.380 0.380 117,731 44,583 0.3787 0.329 0.329 0.359 0.329 0.329 135,995 0.3278 -1.30%
2011-08-22 0 0.385 0.385 0.390 0.380 0.400 210,738 83,103 0.3943 0.333 0.333 0.338 0.329 0.346 243,430 0.3414 -6.10%
2011-08-19 0 0.410 0.410 0.440 0.410 0.410 600,000 246,000 0.4100 0.355 0.355 0.381 0.355 0.355 693,079 0.3549 -1.20%
2011-08-18 0 0.415 0.415 0.435 0.410 0.410 75,000 30,650 0.4087 0.359 0.359 0.377 0.355 0.355 86,635 0.3538 -4.60%
2011-08-17 0 0.435 0.415 0.435 0.415 0.440 37,623 15,999 0.4252 0.377 0.359 0.377 0.359 0.381 43,459 0.3681 4.82%
2011-08-16 0 0.415 0.415 0.430 0.410 0.420 496,036 204,589 0.4124 0.359 0.359 0.372 0.355 0.364 572,987 0.3571 1.22%
2011-08-15 0 0.410 0.410 0.440 0.410 0.415 255,000 104,925 0.4115 0.355 0.355 0.381 0.355 0.359 294,558 0.3562 0.00%
2011-08-12 0 0.410 0.405 0.420 0.410 0.410 127,500 52,050 0.4082 0.355 0.351 0.364 0.355 0.355 147,279 0.3534 -4.65%
2011-08-11 0 0.430 0.430 0.440 0.420 0.430 739,615 315,090 0.4260 0.372 0.372 0.381 0.364 0.372 854,352 0.3688 0.00%
2011-08-10 0 0.430 0.430 0.440 0.420 0.430 705,000 300,050 0.4256 0.372 0.372 0.381 0.364 0.372 814,367 0.3684 2.38%
2011-08-09 0 0.420 0.420 0.440 0.420 0.425 1,647,492 696,621 0.4228 0.364 0.364 0.381 0.364 0.368 1,903,069 0.3661 -4.55%
2011-08-08 0 0.440 0.430 0.450 0.425 0.440 733,711 315,470 0.4300 0.381 0.372 0.390 0.368 0.381 847,532 0.3722 0.00%
2011-08-05 0 0.440 0.440 0.465 0.440 0.440 260,000 114,400 0.4400 0.381 0.381 0.403 0.381 0.381 300,334 0.3809 -4.35%
2011-08-04 0 0.460 0.450 0.460 - - 0 0 - 0.398 0.390 0.398 - - 0 - 0.00%
2011-08-03 0 0.460 0.460 0.465 0.460 0.460 727,461 334,588 0.4599 0.398 0.398 0.403 0.398 0.398 840,313 0.3982 -1.08%
2011-08-02 0 0.465 0.465 0.470 0.450 0.465 1,116,234 516,978 0.4631 0.403 0.403 0.407 0.390 0.403 1,289,396 0.4009 0.00%
2011-08-01 0 0.465 0.440 0.465 0.450 0.465 420,000 192,350 0.4580 0.403 0.381 0.403 0.390 0.403 485,155 0.3965 0.00%
2011-07-29 0 0.465 0.465 0.470 0.460 0.470 217,500 101,162 0.4651 0.403 0.403 0.407 0.398 0.407 251,241 0.4026 1.09%
2011-07-28 0 0.460 0.460 0.465 0.460 0.465 601,500 279,055 0.4639 0.398 0.398 0.403 0.398 0.403 694,811 0.4016 -1.08%
2011-07-27 0 0.465 0.465 0.490 0.465 0.470 581,500 270,692 0.4655 0.403 0.403 0.424 0.403 0.407 671,709 0.4030 0.00%
2011-07-26 0 0.465 0.465 0.500 0.465 0.465 15,000 6,975 0.4650 0.403 0.403 0.433 0.403 0.403 17,327 0.4026 -1.06%
2011-07-25 0 0.235 0.235 0.244 0.234 0.242 1,094,312 260,502 0.2381 0.407 0.407 0.422 0.405 0.419 632,037 0.4122 -0.84%
2011-07-22 0 0.237 0.237 0.240 0.236 0.240 569,465 135,696 0.2383 0.410 0.410 0.416 0.409 0.416 328,903 0.4126 -0.42%
2011-07-21 0 0.238 0.237 0.243 0.238 0.242 1,086,119 259,577 0.2390 0.412 0.410 0.421 0.412 0.419 627,305 0.4138 -1.65%
2011-07-20 0 0.242 0.240 0.243 0.240 0.242 516,949 124,938 0.2417 0.419 0.416 0.421 0.416 0.419 298,572 0.4185 0.00%
2011-07-19 0 0.242 0.236 0.242 0.235 0.242 287,000 68,175 0.2375 0.419 0.409 0.419 0.407 0.419 165,761 0.4113 0.00%
2011-07-18 0 0.242 0.240 0.242 0.236 0.242 478,400 114,546 0.2394 0.419 0.416 0.419 0.409 0.419 276,307 0.4146 -1.22%
2011-07-15 0 0.245 0.243 0.245 0.235 0.248 805,740 190,498 0.2364 0.424 0.421 0.424 0.407 0.429 465,368 0.4093 2.08%
2011-07-14 0 0.240 0.237 0.240 0.235 0.240 184,385 43,674 0.2369 0.416 0.410 0.416 0.407 0.416 106,494 0.4101 3.45%
2011-07-13 0 0.232 0.231 0.236 0.230 0.238 2,090,036 487,318 0.2332 0.402 0.400 0.409 0.398 0.412 1,207,133 0.4037 -4.53%
2011-07-12 0 0.243 0.239 0.247 0.238 0.243 683,769 163,645 0.2393 0.421 0.414 0.428 0.412 0.421 394,921 0.4144 -2.02%
2011-07-11 0 0.248 0.240 0.249 0.248 0.248 100,000 24,800 0.2480 0.429 0.416 0.431 0.429 0.429 57,757 0.4294 1.22%
2011-07-08 0 0.245 0.245 0.247 0.240 0.248 929,183 226,164 0.2434 0.424 0.424 0.428 0.416 0.429 536,664 0.4214 2.08%
2011-07-07 0 0.240 0.240 0.242 0.240 0.242 2,064,000 495,946 0.2403 0.416 0.416 0.419 0.416 0.419 1,192,095 0.4160 2.13%
2011-07-06 0 0.235 0.235 0.240 0.235 0.236 430,000 101,150 0.2352 0.407 0.407 0.416 0.407 0.409 248,353 0.4073 -2.49%
2011-07-05 0 0.241 0.240 0.242 0.236 0.242 2,015,000 483,085 0.2397 0.417 0.416 0.419 0.409 0.419 1,163,794 0.4151 -1.23%
2011-07-04 0 0.244 0.236 0.244 0.235 0.244 1,175,000 278,450 0.2370 0.422 0.409 0.422 0.407 0.422 678,639 0.4103 -0.41%
2011-06-30 0 0.245 0.243 0.245 0.241 0.247 285,280 69,384 0.2432 0.424 0.421 0.424 0.417 0.428 164,768 0.4211 2.08%
2011-06-29 0 0.240 0.240 0.242 0.232 0.240 4,358,000 1,020,914 0.2343 0.416 0.416 0.419 0.402 0.416 2,517,030 0.4056 0.00%
2011-06-28 0 0.240 0.238 0.240 0.237 0.242 1,310,000 311,290 0.2376 0.416 0.412 0.416 0.410 0.419 756,611 0.4114 -2.04%
2011-06-27 0 0.245 0.245 0.248 0.245 0.248 541,892 133,620 0.2466 0.424 0.424 0.429 0.424 0.429 312,978 0.4269 -0.81%
2011-06-24 0 0.247 0.247 0.248 0.235 0.255 3,895,500 959,854 0.2464 0.428 0.428 0.429 0.407 0.442 2,249,906 0.4266 6.47%
2011-06-23 0 0.232 0.232 0.233 0.218 0.234 4,745,000 1,091,840 0.2301 0.402 0.402 0.403 0.377 0.405 2,740,548 0.3984 0.87%
2011-06-22 0 0.230 0.230 0.234 0.216 0.260 11,545,550 2,618,381 0.2268 0.398 0.398 0.405 0.374 0.450 6,668,311 0.3927 -11.54%
2011-06-21 0 0.260 0.260 0.265 0.260 0.260 555,322 144,383 0.2600 0.450 0.450 0.459 0.450 0.450 320,735 0.4502 0.00%
2011-06-20 0 0.260 0.260 0.265 0.260 0.265 2,276,166 600,607 0.2639 0.450 0.450 0.459 0.450 0.459 1,314,635 0.4569 0.00%
2011-06-17 0 0.260 0.260 0.265 0.260 0.265 2,337,600 614,750 0.2630 0.450 0.450 0.459 0.450 0.459 1,350,117 0.4553 -1.89%
2011-06-16 0 0.265 0.260 0.265 0.260 0.270 4,676,923 1,233,680 0.2638 0.459 0.450 0.459 0.450 0.467 2,701,229 0.4567 -1.85%
2011-06-15 0 0.270 0.265 0.270 0.265 0.275 5,899,926 1,592,461 0.2699 0.467 0.459 0.467 0.459 0.476 3,407,594 0.4673 1.89%
2011-06-14 0 0.265 0.265 0.270 0.265 0.280 1,106,878 299,969 0.2710 0.459 0.459 0.467 0.459 0.485 639,295 0.4692 -3.64%
2011-06-13 0 0.275 0.270 0.275 0.265 0.275 5,120,000 1,394,710 0.2724 0.476 0.467 0.476 0.459 0.476 2,957,135 0.4716 1.85%
2011-06-10 0 0.270 0.265 0.275 0.260 0.280 6,967,753 1,889,782 0.2712 0.467 0.459 0.476 0.450 0.485 4,024,334 0.4696 1.89%
2011-06-09 0 0.265 0.265 0.270 0.260 0.270 13,482,265 3,568,369 0.2647 0.459 0.459 0.467 0.450 0.467 7,786,891 0.4583 -1.85%
2011-06-08 0 0.270 0.265 0.270 0.250 0.270 15,753,650 4,146,608 0.2632 0.467 0.459 0.467 0.433 0.467 9,098,764 0.4557 1.89%
2011-06-07 0 0.265 0.265 0.270 0.260 0.275 6,715,000 1,806,955 0.2691 0.459 0.459 0.467 0.450 0.476 3,878,352 0.4659 -8.62%
2011-06-03 0 0.305 0.305 0.310 0.305 0.325 1,275,000 399,530 0.3134 0.502 0.502 0.510 0.502 0.535 774,485 0.5159 -1.61%
2011-06-02 0 0.310 0.305 0.310 0.295 0.330 7,264,000 2,282,570 0.3142 0.510 0.502 0.510 0.486 0.543 4,412,441 0.5173 1.64%
2011-06-01 0 0.305 0.300 0.305 0.280 0.350 27,483,103 8,751,630 0.3184 0.502 0.494 0.502 0.461 0.576 16,694,324 0.5242 8.93%
2011-05-31 0 0.280 0.275 0.280 0.275 0.280 752,000 209,460 0.2785 0.461 0.453 0.461 0.453 0.461 456,795 0.4585 3.70%
2011-05-30 0 0.270 0.270 0.275 0.265 0.275 918,000 247,740 0.2699 0.444 0.444 0.453 0.436 0.453 557,630 0.4443 0.00%
2011-05-27 0 0.270 0.270 0.275 0.265 0.280 1,782,000 482,480 0.2708 0.444 0.444 0.453 0.436 0.461 1,082,457 0.4457 0.00%
2011-05-26 0 0.270 0.265 0.270 0.265 0.270 2,416,000 642,490 0.2659 0.444 0.436 0.444 0.436 0.444 1,467,574 0.4378 0.00%
2011-05-25 0 0.270 0.265 0.270 0.255 0.280 2,650,000 705,160 0.2661 0.444 0.436 0.444 0.420 0.461 1,609,715 0.4381 -3.57%
2011-05-24 0 0.280 0.280 0.285 0.275 0.285 1,495,650 416,859 0.2787 0.461 0.461 0.469 0.453 0.469 908,517 0.4588 0.00%
2011-05-23 0 0.280 0.280 0.290 0.275 0.295 2,329,600 669,294 0.2873 0.461 0.461 0.477 0.453 0.486 1,415,091 0.4730 -5.08%
2011-05-20 0 0.295 0.295 0.300 0.290 0.295 1,698,000 500,710 0.2949 0.486 0.486 0.494 0.477 0.486 1,031,432 0.4855 -1.67%
2011-05-19 0 0.300 0.300 0.305 0.295 0.305 1,408,000 423,400 0.3007 0.494 0.494 0.502 0.486 0.502 855,275 0.4950 0.00%
2011-05-18 0 0.300 0.300 0.305 0.295 0.305 2,350,000 706,160 0.3005 0.494 0.494 0.502 0.486 0.502 1,427,483 0.4947 0.00%
2011-05-17 0 0.300 0.300 0.310 0.300 0.310 752,980 228,617 0.3036 0.494 0.494 0.510 0.494 0.510 457,390 0.4998 -1.64%
2011-05-16 0 0.305 0.305 0.310 0.300 0.320 1,530,000 473,550 0.3095 0.502 0.502 0.510 0.494 0.527 929,383 0.5095 -4.69%
2011-05-13 0 0.320 0.320 0.325 0.310 0.325 533,000 168,590 0.3163 0.527 0.527 0.535 0.510 0.535 323,765 0.5207 0.00%
2011-05-12 0 0.320 0.320 0.325 0.305 0.325 601,200 191,960 0.3193 0.527 0.527 0.535 0.502 0.535 365,193 0.5256 0.00%
2011-05-11 0 0.320 0.320 0.325 0.320 0.330 344,000 111,360 0.3237 0.527 0.527 0.535 0.527 0.543 208,959 0.5329 -3.03%
2011-05-09 0 0.330 0.320 0.330 0.320 0.330 1,076,000 354,860 0.3298 0.543 0.527 0.543 0.527 0.543 653,605 0.5429 0.00%
2011-05-06 0 0.330 0.325 0.330 0.320 0.330 164,000 53,350 0.3253 0.543 0.535 0.543 0.527 0.543 99,620 0.5355 1.54%
2011-05-05 0 0.325 0.325 0.335 0.320 0.340 2,122,900 696,192 0.3279 0.535 0.535 0.551 0.527 0.560 1,289,533 0.5399 -2.99%
2011-05-04 0 0.335 0.335 0.345 0.325 0.350 2,668,000 896,570 0.3360 0.551 0.551 0.568 0.535 0.576 1,620,649 0.5532 0.50%
2011-05-03 0 0.375 0.370 0.375 0.370 0.375 3,200,600 1,185,868 0.3705 0.549 0.541 0.549 0.541 0.549 2,187,192 0.5422 1.35%
2011-04-29 0 0.370 0.365 0.370 0.365 0.370 1,254,104 462,715 0.3690 0.541 0.534 0.541 0.534 0.541 857,016 0.5399 0.00%
2011-04-28 0 0.370 0.365 0.370 0.365 0.370 470,000 173,300 0.3687 0.541 0.534 0.541 0.534 0.541 321,184 0.5396 0.00%
2011-04-27 0 0.370 0.370 0.375 0.360 0.370 1,955,000 718,575 0.3676 0.541 0.541 0.549 0.527 0.541 1,335,987 0.5379 0.00%
2011-04-26 0 0.370 0.365 0.370 0.365 0.375 2,314,550 852,595 0.3684 0.541 0.534 0.541 0.534 0.549 1,581,693 0.5390 0.00%
2011-04-21 0 0.370 0.365 0.375 0.370 0.375 2,351,900 870,765 0.3702 0.541 0.534 0.549 0.541 0.549 1,607,217 0.5418 -1.33%
2011-04-20 0 0.375 0.370 0.375 0.365 0.375 624,200 231,125 0.3703 0.549 0.541 0.549 0.534 0.549 426,559 0.5418 0.00%
2011-04-19 0 0.375 0.365 0.375 0.365 0.375 366,000 134,460 0.3674 0.549 0.534 0.549 0.534 0.549 250,113 0.5376 1.35%
2011-04-18 0 0.370 0.370 0.375 0.370 0.375 1,940,000 717,860 0.3700 0.541 0.541 0.549 0.541 0.549 1,325,737 0.5415 0.00%
2011-04-15 0 0.370 0.370 0.375 0.365 0.370 4,458,500 1,646,102 0.3692 0.541 0.541 0.549 0.534 0.541 3,046,803 0.5403 0.00%
2011-04-14 0 0.370 0.365 0.370 0.360 0.370 4,064,300 1,466,588 0.3608 0.541 0.534 0.541 0.527 0.541 2,777,419 0.5280 0.00%
2011-04-13 0 0.370 0.360 0.370 0.360 0.380 4,378,000 1,612,907 0.3684 0.541 0.527 0.541 0.527 0.556 2,991,792 0.5391 -1.33%
2011-04-12 0 0.375 0.375 0.380 0.370 0.390 6,300,824 2,366,547 0.3756 0.549 0.549 0.556 0.541 0.571 4,305,791 0.5496 -6.25%
2011-04-11 0 0.400 0.400 0.410 0.400 0.405 405,000 162,395 0.4010 0.585 0.585 0.600 0.585 0.593 276,765 0.5868 -1.23%
2011-04-08 0 0.405 0.405 0.415 0.405 0.415 290,800 118,654 0.4080 0.593 0.593 0.607 0.593 0.607 198,724 0.5971 -1.22%
2011-04-07 0 0.410 0.405 0.410 0.400 0.410 1,104,000 446,150 0.4041 0.600 0.593 0.600 0.585 0.600 754,440 0.5914 0.00%
2011-04-06 0 0.410 0.410 0.420 0.410 0.425 400,000 166,350 0.4159 0.600 0.600 0.615 0.600 0.622 273,348 0.6086 1.23%
2011-04-04 0 0.405 0.400 0.410 0.400 0.405 210,000 84,150 0.4007 0.593 0.585 0.600 0.585 0.593 143,508 0.5864 1.25%
2011-04-01 0 0.400 0.400 0.410 0.400 0.420 1,762,000 707,050 0.4013 0.585 0.585 0.600 0.585 0.615 1,204,097 0.5872 -3.61%
2011-03-31 0 0.415 0.410 0.415 0.405 0.420 322,000 134,190 0.4167 0.607 0.600 0.607 0.593 0.615 220,045 0.6098 1.22%
2011-03-30 0 0.410 0.410 0.420 0.400 0.430 2,984,400 1,229,906 0.4121 0.600 0.600 0.615 0.585 0.629 2,039,448 0.6031 0.00%
2011-03-29 0 0.410 0.410 0.415 0.410 0.415 174,000 71,530 0.4111 0.600 0.600 0.607 0.600 0.607 118,906 0.6016 -3.53%
2011-03-28 0 0.425 0.420 0.425 0.400 0.425 754,000 317,890 0.4216 0.622 0.615 0.622 0.585 0.622 515,261 0.6169 2.41%
2011-03-25 0 0.415 0.415 0.420 0.410 0.415 364,000 150,300 0.4129 0.607 0.607 0.615 0.600 0.607 248,746 0.6042 -1.19%
2011-03-24 0 0.420 0.410 0.420 0.410 0.420 66,000 27,180 0.4118 0.615 0.600 0.615 0.600 0.615 45,102 0.6026 0.00%
2011-03-23 0 0.420 0.410 0.420 - - 0 0 - 0.615 0.600 0.615 - - 0 - 0.00%
2011-03-22 0 0.420 0.420 0.425 0.420 0.425 520,000 218,450 0.4201 0.615 0.615 0.622 0.615 0.622 355,352 0.6147 1.20%
2011-03-21 0 0.415 0.415 0.425 0.410 0.425 1,457,200 600,418 0.4120 0.607 0.607 0.622 0.600 0.622 995,806 0.6029 0.00%
2011-03-18 0 0.415 0.400 0.415 0.395 0.420 336,000 138,680 0.4127 0.607 0.585 0.607 0.578 0.615 229,612 0.6040 1.22%
2011-03-17 0 0.410 0.395 0.415 0.395 0.410 230,000 92,010 0.4000 0.600 0.578 0.607 0.578 0.600 157,175 0.5854 1.23%
2011-03-16 0 0.405 0.405 0.410 0.405 0.405 10,000 4,050 0.4050 0.593 0.593 0.600 0.593 0.593 6,834 0.5927 0.00%
2011-03-15 0 0.405 0.395 0.410 0.395 0.410 490,000 197,100 0.4022 0.593 0.578 0.600 0.578 0.600 334,851 0.5886 -1.22%
2011-03-14 0 0.410 0.410 0.415 0.410 0.415 266,000 109,260 0.4108 0.600 0.600 0.607 0.600 0.607 181,776 0.6011 -1.20%
2011-03-11 0 0.415 0.410 0.420 0.415 0.420 416,000 172,970 0.4158 0.607 0.600 0.615 0.607 0.615 284,282 0.6084 -1.19%
2011-03-10 0 0.420 0.415 0.420 0.410 0.430 332,000 136,370 0.4108 0.615 0.607 0.615 0.600 0.629 226,879 0.6011 1.20%
2011-03-09 0 0.415 0.415 0.420 0.410 0.440 740,000 308,630 0.4171 0.607 0.607 0.615 0.600 0.644 505,693 0.6103 0.00%
2011-03-08 0 0.415 0.415 0.420 0.410 0.410 72,000 29,520 0.4100 0.607 0.607 0.615 0.600 0.600 49,203 0.6000 1.22%
2011-03-07 0 0.410 0.410 0.420 0.410 0.420 128,400 52,896 0.4120 0.600 0.600 0.615 0.600 0.615 87,745 0.6028 -1.20%
2011-03-04 0 0.415 0.410 0.415 0.410 0.415 246,000 101,890 0.4142 0.607 0.600 0.607 0.600 0.607 168,109 0.6061 -1.19%
2011-03-03 0 0.420 0.410 0.420 0.405 0.420 54,000 22,100 0.4093 0.615 0.600 0.615 0.593 0.615 36,902 0.5989 0.00%
2011-03-02 0 0.420 0.405 0.420 0.410 0.420 242,000 99,340 0.4105 0.615 0.593 0.615 0.600 0.615 165,375 0.6007 1.20%
2011-03-01 0 0.415 0.410 0.415 0.410 0.415 64,000 26,260 0.4103 0.607 0.600 0.607 0.600 0.607 43,736 0.6004 1.22%
2011-02-28 0 0.410 0.410 0.420 0.405 0.410 56,000 22,930 0.4095 0.600 0.600 0.615 0.593 0.600 38,269 0.5992 -1.20%
2011-02-25 0 0.415 0.405 0.420 0.410 0.420 620,000 256,570 0.4138 0.607 0.593 0.615 0.600 0.615 423,689 0.6056 1.22%
2011-02-24 1 - - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2011-02-23 0 0.410 0.410 0.415 0.405 0.405 500,000 202,500 0.4050 0.600 0.600 0.607 0.593 0.593 341,685 0.5927 0.00%
2011-02-22 0 0.410 0.410 0.420 0.410 0.415 356,000 146,460 0.4114 0.600 0.600 0.615 0.600 0.607 243,280 0.6020 -1.20%
2011-02-21 0 0.415 0.415 0.420 0.410 0.420 820,000 339,800 0.4144 0.607 0.607 0.615 0.600 0.615 560,363 0.6064 0.00%
2011-02-18 0 0.415 0.415 0.420 0.415 0.415 298,000 123,670 0.4150 0.607 0.607 0.615 0.607 0.607 203,644 0.6073 -1.19%
2011-02-17 0 0.420 0.410 0.420 0.400 0.420 30,000 12,330 0.4110 0.615 0.600 0.615 0.585 0.615 20,501 0.6014 3.70%
2011-02-16 0 0.405 0.405 0.415 0.405 0.405 86,000 34,830 0.4050 0.593 0.593 0.607 0.593 0.593 58,770 0.5927 -1.22%
2011-02-15 0 0.410 0.410 0.415 0.400 0.410 241,604 98,806 0.4090 0.600 0.600 0.607 0.585 0.600 165,105 0.5984 1.23%
2011-02-14 0 0.405 0.405 0.410 0.400 0.410 274,000 111,020 0.4052 0.593 0.593 0.600 0.585 0.600 187,243 0.5929 1.25%
2011-02-11 0 0.400 0.400 0.415 0.400 0.410 42,000 17,090 0.4069 0.585 0.585 0.607 0.585 0.600 28,702 0.5954 -2.44%
2011-02-10 0 0.410 0.410 0.415 0.410 0.420 522,000 215,520 0.4129 0.600 0.600 0.607 0.600 0.615 356,719 0.6042 -2.38%
2011-02-09 0 0.420 0.415 0.420 0.410 0.420 614,000 255,370 0.4159 0.615 0.607 0.615 0.600 0.615 419,589 0.6086 1.20%
2011-02-08 0 0.415 0.415 0.420 0.410 0.420 370,000 154,070 0.4164 0.607 0.607 0.615 0.600 0.615 252,847 0.6093 0.00%
2011-02-07 0 0.415 0.415 0.425 0.410 0.425 366,000 152,340 0.4162 0.607 0.607 0.622 0.600 0.622 250,113 0.6091 -1.19%
2011-02-02 0 0.420 0.415 0.420 0.420 0.420 42,000 17,640 0.4200 0.615 0.607 0.615 0.615 0.615 28,702 0.6146 0.00%
2011-02-01 0 0.420 0.420 0.430 0.405 0.425 344,000 144,550 0.4202 0.615 0.615 0.629 0.593 0.622 235,079 0.6149 -1.18%
2011-01-31 0 0.425 0.420 0.425 0.415 0.425 210,000 87,630 0.4173 0.622 0.615 0.622 0.607 0.622 143,508 0.6106 2.41%
2011-01-28 0 0.415 0.415 0.420 0.415 0.420 262,000 108,980 0.4160 0.607 0.607 0.615 0.607 0.615 179,043 0.6087 -1.19%
2011-01-27 0 0.420 0.415 0.425 0.420 0.435 420,000 177,950 0.4237 0.615 0.607 0.622 0.615 0.637 287,015 0.6200 -2.33%
2011-01-26 0 0.430 0.430 0.440 0.425 0.455 7,282,000 3,201,630 0.4397 0.629 0.629 0.644 0.622 0.666 4,976,297 0.6434 3.61%
2011-01-25 0 0.415 0.410 0.415 0.410 0.420 148,000 60,760 0.4105 0.607 0.600 0.607 0.600 0.615 101,139 0.6008 1.22%
2011-01-24 0 0.410 0.410 0.415 0.405 0.425 866,000 360,820 0.4167 0.600 0.600 0.607 0.593 0.622 591,798 0.6097 0.00%
2011-01-21 0 0.410 0.410 0.415 0.405 0.430 1,546,000 645,580 0.4176 0.600 0.600 0.607 0.593 0.629 1,056,489 0.6111 2.50%
2011-01-20 0 0.400 0.400 0.405 0.400 0.400 100,000 40,000 0.4000 0.585 0.585 0.593 0.585 0.585 68,337 0.5853 -1.23%
2011-01-19 0 0.405 0.405 0.410 0.405 0.405 140,000 57,000 0.4071 0.593 0.593 0.600 0.593 0.593 95,672 0.5958 -1.22%
2011-01-18 0 0.410 0.405 0.410 0.405 0.420 200,000 81,650 0.4083 0.600 0.593 0.600 0.593 0.615 136,674 0.5974 1.23%
2011-01-17 0 0.405 0.400 0.410 0.405 0.405 52,000 21,060 0.4050 0.593 0.585 0.600 0.593 0.593 35,535 0.5927 0.00%
2011-01-14 0 0.405 0.405 0.415 0.405 0.410 364,000 147,920 0.4064 0.593 0.593 0.607 0.593 0.600 248,746 0.5947 0.00%
2011-01-13 0 0.405 0.400 0.415 0.400 0.410 42,000 17,120 0.4076 0.593 0.585 0.607 0.585 0.600 28,702 0.5965 -1.22%
2011-01-12 0 0.410 0.405 0.410 0.405 0.410 86,000 34,850 0.4052 0.600 0.593 0.600 0.593 0.600 58,770 0.5930 1.23%
2011-01-11 0 0.405 0.405 0.420 0.405 0.415 210,000 85,850 0.4088 0.593 0.593 0.615 0.593 0.607 143,508 0.5982 -3.57%
2011-01-10 0 0.420 0.405 0.420 0.395 0.420 154,000 63,690 0.4136 0.615 0.593 0.615 0.578 0.615 105,239 0.6052 5.00%
2011-01-07 0 0.400 0.400 0.410 0.395 0.400 110,000 43,950 0.3995 0.585 0.585 0.600 0.578 0.585 75,171 0.5847 -1.23%
2011-01-06 0 0.405 0.400 0.415 0.400 0.410 530,000 214,550 0.4048 0.593 0.585 0.607 0.585 0.600 362,186 0.5924 0.00%
2011-01-05 0 0.405 0.405 0.410 0.400 0.400 60,000 24,000 0.4000 0.593 0.593 0.600 0.585 0.585 41,002 0.5853 -1.22%
2011-01-04 0 0.410 0.400 0.415 0.400 0.410 310,000 125,000 0.4032 0.600 0.585 0.607 0.585 0.600 211,845 0.5901 1.23%
2011-01-03 0 0.405 0.400 0.405 0.400 0.405 170,000 68,250 0.4015 0.593 0.585 0.593 0.585 0.593 116,173 0.5875 1.25%
2010-12-31 0 0.400 0.395 0.400 0.400 0.405 34,000 13,620 0.4006 0.585 0.578 0.585 0.585 0.593 23,235 0.5862 0.00%
2010-12-30 0 0.400 0.400 0.410 0.400 0.410 562,000 225,840 0.4019 0.585 0.585 0.600 0.585 0.600 384,054 0.5880 0.00%
2010-12-29 0 0.400 0.395 0.405 0.400 0.405 126,000 50,660 0.4021 0.585 0.578 0.593 0.585 0.593 86,105 0.5884 2.56%
2010-12-28 0 0.390 0.385 0.400 0.390 0.410 352,000 141,180 0.4011 0.571 0.563 0.585 0.571 0.600 240,546 0.5869 -2.50%
2010-12-24 0 0.400 0.395 0.405 0.395 0.400 32,000 12,740 0.3981 0.585 0.578 0.593 0.578 0.585 21,868 0.5826 1.27%
2010-12-23 0 0.395 0.395 0.400 0.390 0.410 1,748,000 693,620 0.3968 0.578 0.578 0.585 0.571 0.600 1,194,530 0.5807 -1.25%
2010-12-22 0 0.400 0.400 0.410 0.400 0.415 610,000 248,650 0.4076 0.585 0.585 0.600 0.585 0.607 416,855 0.5965 -2.44%
2010-12-21 0 0.410 0.400 0.415 0.405 0.425 2,340,000 982,360 0.4198 0.600 0.585 0.607 0.593 0.622 1,599,085 0.6143 5.13%
2010-12-20 0 0.390 0.390 0.405 0.390 0.395 520,000 203,550 0.3914 0.571 0.571 0.593 0.571 0.578 355,352 0.5728 -1.27%
2010-12-17 0 0.395 0.395 0.405 0.395 0.410 139,600 55,390 0.3968 0.578 0.578 0.593 0.578 0.600 95,398 0.5806 -3.66%
2010-12-16 0 0.410 0.395 0.410 0.390 0.410 168,000 66,440 0.3955 0.600 0.578 0.600 0.571 0.600 114,806 0.5787 0.00%
2010-12-15 0 0.410 0.395 0.410 0.410 0.410 100,000 41,000 0.4100 0.600 0.578 0.600 0.600 0.600 68,337 0.6000 1.23%
2010-12-14 0 0.405 0.400 0.405 0.385 0.425 672,000 275,530 0.4100 0.593 0.585 0.593 0.563 0.622 459,224 0.6000 -3.57%
2010-12-13 0 0.420 0.410 0.420 0.410 0.425 82,000 34,110 0.4160 0.615 0.600 0.615 0.600 0.622 56,036 0.6087 2.44%
2010-12-10 0 0.410 0.400 0.410 0.400 0.410 374,000 151,070 0.4039 0.600 0.585 0.600 0.585 0.600 255,580 0.5911 0.00%
2010-12-09 0 0.410 0.405 0.410 0.405 0.410 140,000 56,720 0.4051 0.600 0.593 0.600 0.593 0.600 95,672 0.5929 0.00%
2010-12-08 0 0.410 0.400 0.410 0.400 0.410 636,000 257,260 0.4045 0.600 0.585 0.600 0.585 0.600 434,623 0.5919 -1.20%
2010-12-07 0 0.415 0.405 0.415 0.405 0.415 166,000 67,850 0.4087 0.607 0.593 0.607 0.593 0.607 113,439 0.5981 1.22%
2010-12-06 0 0.410 0.405 0.410 0.405 0.415 286,000 116,560 0.4076 0.600 0.593 0.600 0.593 0.607 195,444 0.5964 -1.20%
2010-12-03 0 0.415 0.405 0.415 0.400 0.415 460,000 186,820 0.4061 0.607 0.593 0.607 0.585 0.607 314,350 0.5943 0.00%
2010-12-02 0 0.415 0.410 0.415 0.415 0.435 1,624,400 683,310 0.4207 0.607 0.600 0.607 0.607 0.637 1,110,065 0.6156 -3.49%
2010-12-01 0 0.430 0.420 0.430 0.420 0.455 4,418,000 1,915,140 0.4335 0.629 0.615 0.629 0.615 0.666 3,019,126 0.6343 -2.27%
2010-11-30 0 0.440 0.430 0.440 0.410 0.475 12,224,000 5,401,410 0.4419 0.644 0.629 0.644 0.600 0.695 8,353,509 0.6466 8.64%
2010-11-29 0 0.405 0.400 0.405 0.390 0.405 1,348,000 539,010 0.3999 0.593 0.585 0.593 0.571 0.593 921,182 0.5851 5.19%
2010-11-26 0 0.385 0.385 0.395 0.380 0.385 128,000 48,890 0.3820 0.563 0.563 0.578 0.556 0.563 87,471 0.5589 0.00%
2010-11-25 0 0.385 0.380 0.390 - - 0 0 - 0.563 0.556 0.571 - - 0 - 0.00%
2010-11-24 0 0.385 0.380 0.395 0.385 0.390 260,000 100,900 0.3881 0.563 0.556 0.578 0.563 0.571 177,676 0.5679 0.00%
2010-11-23 0 0.385 0.385 0.395 0.385 0.390 840,000 325,400 0.3874 0.563 0.563 0.578 0.563 0.571 574,030 0.5669 -2.53%
2010-11-22 0 0.395 0.395 0.400 0.395 0.395 792,000 312,840 0.3950 0.578 0.578 0.585 0.578 0.578 541,229 0.5780 2.60%
2010-11-19 0 0.385 0.380 0.385 0.385 0.390 276,000 106,510 0.3859 0.563 0.556 0.563 0.563 0.571 188,610 0.5647 -2.53%
2010-11-18 0 0.395 0.385 0.395 - - 0 0 - 0.578 0.563 0.578 - - 0 - 0.00%
2010-11-17 0 0.395 0.380 0.395 0.385 0.395 320,000 124,320 0.3885 0.578 0.556 0.578 0.563 0.578 218,678 0.5685 2.60%
2010-11-16 0 0.385 0.385 0.400 0.385 0.385 122,000 46,970 0.3850 0.563 0.563 0.585 0.563 0.563 83,371 0.5634 0.00%
2010-11-15 0 0.385 0.385 0.400 0.385 0.390 268,600 104,252 0.3881 0.563 0.563 0.585 0.563 0.571 183,553 0.5680 -1.28%
2010-11-12 0 0.390 0.390 0.395 0.390 0.390 280,000 109,200 0.3900 0.571 0.571 0.578 0.571 0.571 191,343 0.5707 -2.50%
2010-11-11 0 0.400 0.395 0.400 0.390 0.400 621,040 248,325 0.3999 0.585 0.578 0.585 0.571 0.585 424,400 0.5851 2.56%
2010-11-10 0 0.390 0.390 0.400 0.390 0.390 44,000 17,160 0.3900 0.571 0.571 0.585 0.571 0.571 30,068 0.5707 -1.27%
2010-11-09 0 0.395 0.395 0.400 0.395 0.400 103,000 41,170 0.3997 0.578 0.578 0.585 0.578 0.585 70,387 0.5849 -1.25%
2010-11-08 0 0.400 0.395 0.405 0.395 0.400 426,000 169,730 0.3984 0.585 0.578 0.593 0.578 0.585 291,115 0.5830 0.00%
2010-11-05 0 0.400 0.400 0.405 0.390 0.410 760,000 304,300 0.4004 0.585 0.585 0.593 0.571 0.600 519,361 0.5859 2.56%
2010-11-04 0 0.390 0.390 0.400 0.385 0.390 564,000 218,390 0.3872 0.571 0.571 0.585 0.563 0.571 385,420 0.5666 -2.50%
2010-11-03 0 0.400 0.395 0.400 0.390 0.400 190,800 76,240 0.3996 0.585 0.578 0.585 0.571 0.585 130,387 0.5847 1.27%
2010-11-02 0 0.395 0.390 0.395 0.395 0.395 100,000 39,500 0.3950 0.578 0.571 0.578 0.578 0.578 68,337 0.5780 0.00%
2010-11-01 0 0.395 0.390 0.395 0.385 0.395 430,000 168,300 0.3914 0.578 0.571 0.578 0.563 0.578 293,849 0.5727 2.60%
2010-10-29 0 0.385 0.385 0.395 0.385 0.385 94,000 36,190 0.3850 0.563 0.563 0.578 0.563 0.563 64,237 0.5634 0.00%
2010-10-28 0 0.385 0.385 0.400 0.385 0.390 546,000 211,860 0.3880 0.563 0.563 0.585 0.563 0.571 373,120 0.5678 -1.28%
2010-10-27 0 0.390 0.390 0.400 0.390 0.400 98,000 38,520 0.3931 0.571 0.571 0.585 0.571 0.585 66,970 0.5752 0.00%
2010-10-26 0 0.390 0.390 0.400 0.390 0.390 356,000 138,840 0.3900 0.571 0.571 0.585 0.571 0.571 243,280 0.5707 0.00%
2010-10-25 0 0.390 0.390 0.400 - - 0 0 - 0.571 0.571 0.585 - - 0 - 0.00%
2010-10-22 0 0.390 0.390 0.400 0.390 0.390 112,000 43,680 0.3900 0.571 0.571 0.585 0.571 0.571 76,537 0.5707 0.00%
2010-10-21 0 0.390 0.390 0.400 0.390 0.400 332,000 132,480 0.3990 0.571 0.571 0.585 0.571 0.585 226,879 0.5839 -2.50%
2010-10-20 0 0.400 0.390 0.400 0.385 0.400 412,000 162,790 0.3951 0.585 0.571 0.585 0.563 0.585 281,548 0.5782 2.56%
2010-10-19 0 0.390 0.390 0.395 0.385 0.395 400,000 155,770 0.3894 0.571 0.571 0.578 0.563 0.578 273,348 0.5699 1.30%
2010-10-18 0 0.385 0.385 0.400 0.385 0.390 33,000 12,740 0.3861 0.563 0.563 0.585 0.563 0.571 22,551 0.5649 -1.28%
2010-10-15 0 0.390 0.390 0.400 0.390 0.400 498,400 194,680 0.3906 0.571 0.571 0.585 0.571 0.585 340,591 0.5716 -1.27%
2010-10-14 0 0.395 0.390 0.395 0.400 0.405 440,000 176,200 0.4005 0.578 0.571 0.578 0.585 0.593 300,683 0.5860 2.60%
2010-10-13 0 0.385 0.385 0.400 0.385 0.385 140,000 53,900 0.3850 0.563 0.563 0.585 0.563 0.563 95,672 0.5634 0.00%
2010-10-12 0 0.385 0.385 0.390 0.385 0.385 92,000 35,420 0.3850 0.563 0.563 0.571 0.563 0.563 62,870 0.5634 0.00%
2010-10-11 0 0.385 0.385 0.395 0.385 0.390 73,760 28,652 0.3884 0.563 0.563 0.578 0.563 0.571 50,405 0.5684 -1.28%
2010-10-08 0 0.390 0.385 0.400 0.385 0.390 154,000 59,740 0.3879 0.571 0.563 0.585 0.563 0.571 105,239 0.5677 0.00%
2010-10-07 0 0.390 0.385 0.405 0.390 0.390 185,205 72,206 0.3899 0.571 0.563 0.593 0.571 0.571 126,563 0.5705 0.00%
2010-10-06 0 0.390 0.390 0.400 0.390 0.405 58,000 23,100 0.3983 0.571 0.571 0.585 0.571 0.593 39,635 0.5828 -2.50%
2010-10-05 0 0.400 0.390 0.405 0.400 0.400 396,000 158,400 0.4000 0.585 0.571 0.593 0.585 0.585 270,614 0.5853 0.00%
2010-10-04 0 0.400 0.385 0.400 0.385 0.400 19,200 7,480 0.3896 0.585 0.563 0.585 0.563 0.585 13,121 0.5701 3.90%
2010-09-30 0 0.385 0.380 0.385 0.385 0.390 1,070,000 412,920 0.3859 0.563 0.556 0.563 0.563 0.571 731,205 0.5647 -1.28%
2010-09-29 0 0.390 0.390 0.400 0.390 0.400 400,000 157,220 0.3931 0.571 0.571 0.585 0.571 0.585 273,348 0.5752 0.00%
2010-09-28 0 0.390 0.385 0.395 0.380 0.390 152,000 58,580 0.3854 0.571 0.563 0.578 0.556 0.571 103,872 0.5640 -4.88%
2010-09-27 0 0.410 0.400 0.410 0.400 0.415 620,000 250,540 0.4041 0.600 0.585 0.600 0.585 0.607 423,689 0.5913 5.13%
2010-09-24 0 0.390 0.390 0.400 0.385 0.395 544,000 212,860 0.3913 0.571 0.571 0.585 0.563 0.578 371,753 0.5726 0.00%
2010-09-22 0 0.390 0.385 0.390 0.385 0.395 155,784 60,582 0.3889 0.571 0.563 0.571 0.563 0.578 106,458 0.5691 1.30%
2010-09-21 0 0.385 0.385 0.390 0.380 0.390 501,200 192,432 0.3839 0.563 0.563 0.571 0.556 0.571 342,505 0.5618 -1.28%
2010-09-20 0 0.390 0.380 0.390 0.390 0.390 200,000 78,000 0.3900 0.571 0.556 0.571 0.571 0.571 136,674 0.5707 0.00%
2010-09-17 0 0.390 0.390 0.395 0.390 0.395 1,094,000 428,060 0.3913 0.571 0.571 0.578 0.571 0.578 747,606 0.5726 1.30%
2010-09-16 0 0.385 0.380 0.390 0.385 0.385 30,000 11,550 0.3850 0.563 0.556 0.571 0.563 0.563 20,501 0.5634 0.00%
2010-09-15 0 0.385 0.385 0.390 0.380 0.395 258,000 98,130 0.3803 0.563 0.563 0.571 0.556 0.578 176,309 0.5566 1.32%
2010-09-14 0 0.380 0.380 0.395 0.380 0.380 34,000 12,920 0.3800 0.556 0.556 0.578 0.556 0.556 23,235 0.5561 0.00%
2010-09-13 0 0.380 0.375 0.380 0.375 0.380 1,410,000 535,785 0.3800 0.556 0.549 0.556 0.549 0.556 963,551 0.5561 -2.56%
2010-09-10 0 0.390 0.390 0.400 0.390 0.390 158,000 61,620 0.3900 0.571 0.571 0.585 0.571 0.571 107,972 0.5707 -1.27%
2010-09-09 0 0.395 0.390 0.395 0.390 0.400 360,000 140,880 0.3913 0.578 0.571 0.578 0.571 0.585 246,013 0.5727 1.28%
2010-09-08 0 0.390 0.380 0.390 0.385 0.400 704,000 273,420 0.3884 0.571 0.556 0.571 0.563 0.585 481,092 0.5683 0.00%
2010-09-07 0 0.390 0.390 0.400 0.390 0.395 344,000 134,910 0.3922 0.571 0.571 0.585 0.571 0.578 235,079 0.5739 -1.27%
2010-09-06 0 0.395 0.395 0.405 0.395 0.405 82,000 32,860 0.4007 0.578 0.578 0.593 0.578 0.593 56,036 0.5864 -1.25%
2010-09-03 0 0.400 0.385 0.400 0.385 0.400 58,000 23,050 0.3974 0.585 0.563 0.585 0.563 0.585 39,635 0.5816 0.00%
2010-09-02 0 0.400 0.390 0.405 0.400 0.410 370,000 149,100 0.4030 0.585 0.571 0.593 0.585 0.600 252,847 0.5897 0.00%
2010-09-01 0 0.400 0.390 0.405 - - 0 0 - 0.585 0.571 0.593 - - 0 - 0.00%
2010-08-31 0 0.400 0.400 0.410 0.380 0.410 5,068,000 2,024,390 0.3994 0.585 0.585 0.600 0.556 0.600 3,463,317 0.5845 2.56%
2010-08-30 0 0.390 0.385 0.390 0.385 0.390 104,000 40,540 0.3898 0.571 0.563 0.571 0.563 0.571 71,070 0.5704 2.63%
2010-08-27 0 0.380 0.380 0.390 0.380 0.385 2,240,000 852,200 0.3804 0.556 0.556 0.571 0.556 0.563 1,530,748 0.5567 0.00%
2010-08-26 0 0.380 0.380 0.390 0.375 0.390 798,000 304,570 0.3817 0.556 0.556 0.571 0.549 0.571 545,329 0.5585 -2.56%
2010-08-25 0 0.390 0.385 0.395 0.390 0.430 2,336,000 932,370 0.3991 0.571 0.563 0.578 0.571 0.629 1,596,351 0.5841 -12.36%
2010-08-24 0 0.445 0.435 0.445 0.410 0.450 4,016,000 1,760,540 0.4384 0.651 0.637 0.651 0.600 0.659 2,744,412 0.6415 8.54%
2010-08-23 0 0.410 0.410 0.415 0.410 0.415 590,000 244,550 0.4145 0.600 0.600 0.607 0.600 0.607 403,188 0.6065 0.00%
2010-08-20 0 0.410 0.410 0.415 0.410 0.415 248,000 102,380 0.4128 0.600 0.600 0.607 0.600 0.607 169,476 0.6041 -1.20%
2010-08-19 0 0.415 0.410 0.415 0.410 0.415 494,000 203,480 0.4119 0.607 0.600 0.607 0.600 0.607 337,585 0.6028 2.47%
2010-08-18 0 0.405 0.405 0.410 0.405 0.410 380,000 154,900 0.4076 0.593 0.593 0.600 0.593 0.600 259,680 0.5965 1.25%
2010-08-17 0 0.400 0.400 0.410 0.400 0.400 50,000 20,000 0.4000 0.585 0.585 0.600 0.585 0.585 34,168 0.5853 1.27%
2010-08-16 0 0.395 0.395 0.410 0.395 0.415 532,000 215,880 0.4058 0.578 0.578 0.600 0.578 0.607 363,553 0.5938 -3.66%
2010-08-13 0 0.410 0.410 0.415 0.400 0.415 1,222,000 500,180 0.4093 0.600 0.600 0.607 0.585 0.607 835,078 0.5990 3.80%
2010-08-12 0 0.395 0.385 0.395 0.385 0.395 338,000 133,310 0.3944 0.578 0.563 0.578 0.563 0.578 230,979 0.5772 -1.25%
2010-08-11 0 0.400 0.390 0.410 0.390 0.400 344,000 136,730 0.3975 0.585 0.571 0.600 0.571 0.585 235,079 0.5816 2.56%
2010-08-10 0 0.390 0.390 0.395 0.390 0.395 220,000 85,900 0.3905 0.571 0.571 0.578 0.571 0.578 150,341 0.5714 0.00%
2010-08-09 0 0.390 0.390 0.400 0.390 0.390 68,000 26,520 0.3900 0.571 0.571 0.585 0.571 0.571 46,469 0.5707 0.00%
2010-08-06 0 0.390 0.390 0.400 0.390 0.390 455,373 177,595 0.3900 0.571 0.571 0.585 0.571 0.571 311,188 0.5707 0.00%
2010-08-05 0 0.390 0.390 0.400 0.390 0.390 124,000 48,360 0.3900 0.571 0.571 0.585 0.571 0.571 84,738 0.5707 0.00%
2010-08-04 0 0.390 0.390 0.395 0.390 0.390 150,000 58,500 0.3900 0.571 0.571 0.578 0.571 0.571 102,505 0.5707 -1.27%
2010-08-03 0 0.395 0.390 0.400 0.395 0.405 360,000 144,000 0.4000 0.578 0.571 0.585 0.578 0.593 246,013 0.5853 0.00%
2010-08-02 0 0.395 0.395 0.400 0.390 0.400 1,392,000 554,280 0.3982 0.578 0.578 0.585 0.571 0.585 951,250 0.5827 1.28%
2010-07-30 0 0.390 0.385 0.390 0.380 0.390 220,000 85,600 0.3891 0.571 0.563 0.571 0.556 0.571 150,341 0.5694 2.63%
2010-07-29 0 0.380 0.380 0.390 0.380 0.390 252,000 97,880 0.3884 0.556 0.556 0.571 0.556 0.571 172,209 0.5684 -1.30%
2010-07-28 0 0.385 0.385 0.390 0.385 0.385 150,000 57,750 0.3850 0.563 0.563 0.571 0.563 0.563 102,505 0.5634 1.32%
2010-07-27 0 0.380 0.380 0.385 0.375 0.380 260,000 98,200 0.3777 0.556 0.556 0.563 0.549 0.556 177,676 0.5527 1.33%
2010-07-26 0 0.375 0.375 0.385 0.375 0.390 410,000 157,120 0.3832 0.549 0.549 0.563 0.549 0.571 280,181 0.5608 -1.32%
2010-07-23 0 0.380 0.380 0.385 0.370 0.385 910,000 346,400 0.3807 0.556 0.556 0.563 0.541 0.563 621,866 0.5570 2.70%
2010-07-22 0 0.370 0.370 0.375 0.370 0.370 2,000 740 0.3700 0.541 0.541 0.549 0.541 0.541 1,367 0.5414 0.00%
2010-07-21 0 0.370 0.365 0.380 0.370 0.370 100,000 37,000 0.3700 0.541 0.534 0.556 0.541 0.541 68,337 0.5414 1.37%
2010-07-20 0 0.365 0.365 0.375 0.365 0.375 270,000 99,800 0.3696 0.534 0.534 0.549 0.534 0.549 184,510 0.5409 -2.67%
2010-07-19 0 0.375 0.360 0.380 0.375 0.375 136,000 51,000 0.3750 0.549 0.527 0.556 0.549 0.549 92,938 0.5488 0.00%
2010-07-16 0 0.375 0.365 0.375 0.350 0.375 1,422,000 514,760 0.3620 0.549 0.534 0.549 0.512 0.549 971,751 0.5297 1.35%
2010-07-15 0 0.370 0.365 0.370 0.365 0.370 1,086,000 398,070 0.3665 0.541 0.534 0.541 0.534 0.541 742,139 0.5364 0.00%
2010-07-14 0 0.370 0.370 0.375 0.365 0.375 516,000 189,870 0.3680 0.541 0.541 0.549 0.534 0.549 352,619 0.5385 -1.33%
2010-07-13 0 0.375 0.370 0.375 0.370 0.375 63,200 23,520 0.3722 0.549 0.541 0.549 0.541 0.549 43,189 0.5446 -1.32%
2010-07-12 0 0.380 0.370 0.380 0.375 0.390 754,000 285,270 0.3783 0.556 0.541 0.556 0.549 0.571 515,261 0.5536 0.00%
2010-07-09 0 0.380 0.370 0.380 0.370 0.390 562,000 208,990 0.3719 0.556 0.541 0.556 0.541 0.571 384,054 0.5442 1.33%
2010-07-08 0 0.375 0.375 0.390 0.365 0.375 444,000 164,110 0.3696 0.549 0.549 0.571 0.534 0.549 303,416 0.5409 0.00%
2010-07-07 0 0.375 0.375 0.385 0.370 0.385 1,594,000 598,310 0.3754 0.549 0.549 0.563 0.541 0.563 1,089,291 0.5493 -6.25%
2010-07-06 0 0.400 0.390 0.400 0.390 0.400 122,000 48,170 0.3948 0.585 0.571 0.585 0.571 0.585 83,371 0.5778 6.67%
2010-07-05 0 0.375 0.375 0.385 0.375 0.380 164,000 61,770 0.3766 0.549 0.549 0.563 0.549 0.556 112,073 0.5512 -1.32%
2010-07-02 0 0.380 0.375 0.380 0.375 0.390 186,000 70,430 0.3787 0.556 0.549 0.556 0.549 0.571 127,107 0.5541 0.00%
2010-06-30 0 0.380 0.370 0.390 - - 0 0 - 0.556 0.541 0.571 - - 0 - 0.00%
2010-06-29 0 0.380 0.380 0.390 0.380 0.390 86,000 33,180 0.3858 0.556 0.556 0.571 0.556 0.571 58,770 0.5646 -2.56%
2010-06-28 0 0.390 0.380 0.390 0.385 0.390 414,000 161,140 0.3892 0.571 0.556 0.571 0.563 0.571 282,915 0.5696 2.63%
2010-06-25 0 0.380 0.375 0.380 0.375 0.390 1,676,000 634,910 0.3788 0.556 0.549 0.556 0.549 0.571 1,145,327 0.5543 -1.30%
2010-06-24 0 0.385 0.385 0.395 0.385 0.395 512,000 198,660 0.3880 0.563 0.563 0.578 0.563 0.578 349,885 0.5678 1.32%
2010-06-23 0 0.380 0.375 0.395 0.380 0.400 2,142,000 828,550 0.3868 0.556 0.549 0.578 0.556 0.585 1,463,777 0.5660 -7.32%
2010-06-22 0 0.410 0.390 0.410 0.390 0.425 1,991,000 805,025 0.4043 0.600 0.571 0.600 0.571 0.622 1,360,589 0.5917 -1.20%
2010-06-21 0 0.415 0.410 0.415 0.395 0.415 419,760 169,494 0.4038 0.607 0.600 0.607 0.578 0.607 286,851 0.5909 -1.19%
2010-06-18 0 0.420 0.405 0.420 0.400 0.420 322,000 129,290 0.4015 0.615 0.593 0.615 0.585 0.615 220,045 0.5876 2.44%
2010-06-17 0 0.410 0.400 0.410 0.400 0.425 359,600 147,656 0.4106 0.600 0.585 0.600 0.585 0.622 245,740 0.6009 -2.38%
2010-06-15 0 0.420 0.400 0.420 0.420 0.425 6,000 2,530 0.4217 0.615 0.585 0.615 0.615 0.622 4,100 0.6170 5.00%
2010-06-14 0 0.400 0.400 0.405 0.400 0.420 84,000 34,400 0.4095 0.585 0.585 0.593 0.585 0.615 57,403 0.5993 -2.44%
2010-06-11 0 0.410 0.390 0.410 0.400 0.410 324,000 130,250 0.4020 0.600 0.571 0.600 0.585 0.600 221,412 0.5883 3.27%
2010-06-10 0 0.410 0.405 0.410 0.400 0.415 500,000 202,810 0.4056 0.581 0.574 0.581 0.567 0.588 352,873 0.5747 -1.20%
2010-06-09 0 0.415 0.405 0.415 0.415 0.420 262,000 109,980 0.4198 0.588 0.574 0.588 0.588 0.595 184,906 0.5948 2.47%
2010-06-08 0 0.405 0.400 0.410 0.405 0.410 280,000 113,800 0.4064 0.574 0.567 0.581 0.574 0.581 197,609 0.5759 -1.22%
2010-06-07 0 0.410 0.410 0.415 0.400 0.400 156,000 62,400 0.4000 0.581 0.581 0.588 0.567 0.567 110,097 0.5668 -2.38%
2010-06-04 0 0.420 0.420 0.430 0.415 0.420 430,000 178,950 0.4162 0.595 0.595 0.609 0.588 0.595 303,471 0.5897 -1.18%
2010-06-03 0 0.425 0.415 0.425 0.410 0.430 745,000 313,600 0.4209 0.602 0.588 0.602 0.581 0.609 525,781 0.5964 3.66%
2010-06-02 0 0.410 0.405 0.410 0.400 0.415 610,000 248,190 0.4069 0.581 0.574 0.581 0.567 0.588 430,506 0.5765 2.50%
2010-06-01 0 0.400 0.400 0.410 0.385 0.415 74,000 29,500 0.3986 0.567 0.567 0.581 0.546 0.588 52,225 0.5649 -3.61%
2010-05-31 0 0.415 0.400 0.415 0.405 0.415 330,000 135,900 0.4118 0.588 0.567 0.588 0.574 0.588 232,896 0.5835 0.00%
2010-05-28 0 0.415 0.410 0.415 - - 0 0 - 0.588 0.581 0.588 - - 0 - -2.35%
2010-05-27 0 0.425 0.400 0.430 0.405 0.425 70,000 29,300 0.4186 0.602 0.567 0.609 0.574 0.602 49,402 0.5931 11.84%
2010-05-26 0 0.380 0.375 0.395 0.380 0.380 20,000 7,600 0.3800 0.538 0.531 0.560 0.538 0.538 14,115 0.5384 0.00%
2010-05-25 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.538 0.538 0.567 0.538 0.538 70,575 0.5384 -3.80%
2010-05-24 0 0.395 0.395 0.420 0.390 0.390 4,000 1,560 0.3900 0.560 0.560 0.595 0.553 0.553 2,823 0.5526 0.00%
2010-05-20 0 0.395 0.395 0.400 0.380 0.405 382,000 147,440 0.3860 0.560 0.560 0.567 0.538 0.574 269,595 0.5469 -3.66%
2010-05-19 0 0.410 0.410 0.425 0.410 0.430 864,000 362,460 0.4195 0.581 0.581 0.602 0.581 0.609 609,765 0.5944 -7.87%
2010-05-18 0 0.445 0.435 0.445 - - 0 0 - 0.631 0.616 0.631 - - 0 - -2.20%
2010-05-17 0 0.455 0.435 0.455 0.460 0.460 4,000 1,840 0.4600 0.645 0.616 0.645 0.652 0.652 2,823 0.6518 3.41%
2010-05-14 0 0.440 0.430 0.440 0.440 0.440 30,000 13,200 0.4400 0.623 0.609 0.623 0.623 0.623 21,172 0.6235 -1.12%
2010-05-13 0 0.445 0.445 0.455 - - 6,000 2,670 0.4450 0.631 0.631 0.645 - - 4,234 0.6305 1.14%
2010-05-12 0 0.440 0.435 0.450 0.435 0.455 348,000 153,590 0.4414 0.623 0.616 0.638 0.616 0.645 245,600 0.6254 -1.12%
2010-05-11 0 0.445 0.440 0.445 0.445 0.460 664,000 299,460 0.4510 0.631 0.623 0.631 0.631 0.652 468,616 0.6390 -2.20%
2010-05-10 0 0.455 0.455 0.465 0.455 0.455 26,000 11,830 0.4550 0.645 0.645 0.659 0.645 0.645 18,349 0.6447 0.00%
2010-05-07 0 0.455 0.440 0.455 - - 0 0 - 0.645 0.623 0.645 - - 0 - 0.00%
2010-05-06 0 0.455 0.450 0.455 0.445 0.470 665,000 304,280 0.4576 0.645 0.638 0.645 0.631 0.666 469,322 0.6483 -2.15%
2010-05-05 0 0.465 0.450 0.465 0.455 0.475 1,026,000 472,130 0.4602 0.659 0.638 0.659 0.645 0.673 724,096 0.6520 0.00%
2010-05-04 0 0.465 0.465 0.470 0.460 0.470 210,000 97,460 0.4641 0.659 0.659 0.666 0.652 0.666 148,207 0.6576 0.00%
2010-05-03 0 0.465 0.465 0.470 0.465 0.475 242,000 113,530 0.4691 0.659 0.659 0.666 0.659 0.673 170,791 0.6647 -2.11%
2010-04-30 0 0.475 0.475 0.480 0.470 0.480 855,520 405,214 0.4736 0.673 0.673 0.680 0.666 0.680 603,781 0.6711 1.06%
2010-04-29 0 0.470 0.470 0.480 0.470 0.475 368,000 173,330 0.4710 0.666 0.666 0.680 0.666 0.673 259,715 0.6674 -1.05%
2010-04-28 0 0.475 0.470 0.475 0.470 0.480 424,000 199,330 0.4701 0.673 0.666 0.673 0.666 0.680 299,237 0.6661 0.00%
2010-04-27 0 0.475 0.470 0.475 0.475 0.475 1,320,000 627,000 0.4750 0.673 0.666 0.673 0.673 0.673 931,586 0.6730 1.06%
2010-04-26 0 0.470 0.470 0.475 0.470 0.480 576,000 272,040 0.4723 0.666 0.666 0.673 0.666 0.680 406,510 0.6692 0.00%
2010-04-23 0 0.470 0.465 0.470 0.460 0.475 288,000 136,180 0.4728 0.666 0.659 0.666 0.652 0.673 203,255 0.6700 1.08%
2010-04-22 0 0.465 0.460 0.470 0.465 0.470 300,000 140,250 0.4675 0.659 0.652 0.666 0.659 0.666 211,724 0.6624 1.09%
2010-04-21 0 0.460 0.460 0.470 0.460 0.470 1,670,000 774,570 0.4638 0.652 0.652 0.666 0.652 0.666 1,178,597 0.6572 -1.08%
2010-04-20 0 0.465 0.465 0.475 0.465 0.465 204,000 94,860 0.4650 0.659 0.659 0.673 0.659 0.659 143,972 0.6589 0.00%
2010-04-19 0 0.465 0.465 0.475 0.455 0.475 442,000 205,840 0.4657 0.659 0.659 0.673 0.645 0.673 311,940 0.6599 -2.11%
2010-04-16 0 0.475 0.470 0.475 0.475 0.480 801,000 380,465 0.4750 0.673 0.666 0.673 0.673 0.680 565,303 0.6730 0.00%
2010-04-15 0 0.475 0.475 0.480 0.475 0.490 746,000 357,660 0.4794 0.673 0.673 0.680 0.673 0.694 526,487 0.6793 0.00%
2010-04-14 0 0.475 0.475 0.480 0.475 0.475 160,000 76,000 0.4750 0.673 0.673 0.680 0.673 0.673 112,919 0.6730 0.00%
2010-04-13 0 0.475 0.475 0.480 0.475 0.490 410,000 196,230 0.4786 0.673 0.673 0.680 0.673 0.694 289,356 0.6782 -1.04%
2010-04-12 0 0.480 0.480 0.485 0.475 0.490 2,494,000 1,204,760 0.4831 0.680 0.680 0.687 0.673 0.694 1,760,133 0.6845 0.00%
2010-04-09 0 0.480 0.475 0.485 0.480 0.485 1,640,000 788,560 0.4808 0.680 0.673 0.687 0.680 0.687 1,157,425 0.6813 1.05%
2010-04-08 0 0.475 0.475 0.480 0.470 0.490 2,316,000 1,112,240 0.4802 0.673 0.673 0.680 0.666 0.694 1,634,510 0.6805 1.06%
2010-04-07 0 0.470 0.465 0.470 0.470 0.475 1,841,500 866,168 0.4704 0.666 0.659 0.666 0.666 0.673 1,299,633 0.6665 1.08%
2010-04-01 0 0.465 0.465 0.470 0.465 0.465 211,000 98,100 0.4649 0.659 0.659 0.666 0.659 0.659 148,913 0.6588 -1.06%
2010-03-31 0 0.470 0.470 0.475 0.465 0.475 220,000 103,870 0.4721 0.666 0.666 0.673 0.659 0.673 155,264 0.6690 0.00%
2010-03-30 0 0.470 0.460 0.475 0.460 0.470 952,000 444,880 0.4673 0.666 0.652 0.673 0.652 0.666 671,871 0.6622 -1.05%
2010-03-29 0 0.475 0.470 0.475 0.475 0.490 1,358,000 648,690 0.4777 0.673 0.666 0.673 0.673 0.694 958,404 0.6768 0.00%
2010-03-26 0 0.475 0.475 0.480 0.470 0.480 460,000 219,090 0.4763 0.673 0.673 0.680 0.666 0.680 324,644 0.6749 1.06%
2010-03-25 0 0.470 0.465 0.475 0.465 0.475 510,000 239,500 0.4696 0.666 0.659 0.673 0.659 0.673 359,931 0.6654 -1.05%
2010-03-24 0 0.475 0.475 0.480 0.470 0.480 570,000 271,300 0.4760 0.673 0.673 0.680 0.666 0.680 402,276 0.6744 -1.04%
2010-03-23 0 0.480 0.470 0.480 0.470 0.485 1,156,000 550,600 0.4763 0.680 0.666 0.680 0.666 0.687 815,843 0.6749 0.00%
2010-03-22 0 0.480 0.475 0.480 0.475 0.480 2,332,000 1,115,710 0.4784 0.680 0.673 0.680 0.673 0.680 1,645,802 0.6779 -2.04%
2010-03-19 0 0.490 0.485 0.495 0.460 0.520 12,091,040 5,988,859 0.4953 0.694 0.687 0.701 0.652 0.737 8,533,213 0.7018 5.38%
2010-03-18 0 0.465 0.460 0.470 0.455 0.470 1,696,000 786,960 0.4640 0.659 0.652 0.666 0.645 0.666 1,196,947 0.6575 3.33%
2010-03-17 0 0.450 0.450 0.460 0.450 0.465 804,000 368,390 0.4582 0.638 0.638 0.652 0.638 0.659 567,420 0.6492 -1.10%
2010-03-16 0 0.455 0.450 0.460 0.445 0.455 612,000 274,710 0.4489 0.645 0.638 0.652 0.631 0.645 431,917 0.6360 0.00%
2010-03-15 0 0.455 0.445 0.455 0.445 0.460 1,440,000 645,730 0.4484 0.645 0.631 0.645 0.631 0.652 1,016,275 0.6354 -1.09%
2010-03-12 0 0.460 0.460 0.465 0.455 0.465 616,000 283,630 0.4604 0.652 0.652 0.659 0.645 0.659 434,740 0.6524 -2.13%
2010-03-11 0 0.470 0.470 0.480 0.440 0.475 2,398,000 1,104,890 0.4608 0.666 0.666 0.680 0.623 0.673 1,692,381 0.6529 4.44%
2010-03-10 0 0.450 0.435 0.450 0.435 0.450 1,197,600 528,886 0.4416 0.638 0.616 0.638 0.616 0.638 845,202 0.6258 0.00%
2010-03-09 0 0.450 0.445 0.450 0.440 0.465 378,000 167,850 0.4440 0.638 0.631 0.638 0.623 0.659 266,772 0.6292 2.27%
2010-03-08 0 0.440 0.440 0.450 0.440 0.450 668,000 296,880 0.4444 0.623 0.623 0.638 0.623 0.638 471,439 0.6297 -2.22%
2010-03-05 0 0.450 0.450 0.455 0.445 0.450 1,122,000 503,790 0.4490 0.638 0.638 0.645 0.631 0.638 791,848 0.6362 1.12%
2010-03-04 0 0.445 0.440 0.445 0.440 0.450 1,471,200 650,152 0.4419 0.631 0.623 0.631 0.623 0.638 1,038,295 0.6262 -2.20%
2010-03-03 0 0.455 0.455 0.460 0.430 0.485 13,178,800 6,153,438 0.4669 0.645 0.645 0.652 0.609 0.687 9,300,896 0.6616 7.06%
2010-03-02 0 0.425 0.420 0.430 0.420 0.430 200,000 84,060 0.4203 0.602 0.595 0.609 0.595 0.609 141,149 0.5955 -1.16%
2010-03-01 0 0.430 0.430 0.435 0.420 0.430 286,000 121,630 0.4253 0.609 0.609 0.616 0.595 0.609 201,844 0.6026 3.61%
2010-02-26 0 0.415 0.415 0.420 0.410 0.420 538,000 225,010 0.4182 0.588 0.588 0.595 0.581 0.595 379,692 0.5926 -1.19%
2010-02-25 0 0.420 0.415 0.420 0.415 0.420 44,000 18,210 0.4139 0.595 0.588 0.595 0.588 0.595 31,053 0.5864 2.44%
2010-02-24 0 0.410 0.410 0.420 0.400 0.410 370,000 149,950 0.4053 0.581 0.581 0.595 0.567 0.581 261,126 0.5742 -1.20%
2010-02-23 0 0.415 0.415 0.425 0.410 0.430 335,000 138,610 0.4138 0.588 0.588 0.602 0.581 0.609 236,425 0.5863 1.22%
2010-02-22 0 0.410 0.405 0.420 0.410 0.420 422,000 174,260 0.4129 0.581 0.574 0.595 0.581 0.595 297,825 0.5851 1.23%
2010-02-19 0 0.405 0.405 0.415 0.405 0.405 88,000 35,640 0.4050 0.574 0.574 0.588 0.574 0.574 62,106 0.5739 0.00%
2010-02-18 0 0.405 0.400 0.405 0.400 0.420 476,000 192,610 0.4046 0.574 0.567 0.574 0.567 0.595 335,935 0.5734 -3.57%
2010-02-17 0 0.420 0.410 0.420 0.425 0.425 20,000 8,500 0.4250 0.595 0.581 0.595 0.602 0.602 14,115 0.6022 2.44%
2010-02-12 0 0.410 0.405 0.415 0.410 0.425 3,956,000 1,642,120 0.4151 0.581 0.574 0.588 0.581 0.602 2,791,934 0.5882 -3.53%
2010-02-11 0 0.425 0.420 0.430 0.425 0.430 72,000 30,560 0.4244 0.602 0.595 0.609 0.602 0.609 50,814 0.6014 1.19%
2010-02-10 0 0.420 0.415 0.420 0.410 0.420 130,000 54,400 0.4185 0.595 0.588 0.595 0.581 0.595 91,747 0.5929 2.44%
2010-02-09 0 0.410 0.410 0.420 0.400 0.410 140,000 56,880 0.4063 0.581 0.581 0.595 0.567 0.581 98,805 0.5757 1.23%
2010-02-08 0 0.405 0.400 0.420 0.405 0.420 372,000 154,570 0.4155 0.574 0.567 0.595 0.574 0.595 262,538 0.5888 1.25%
2010-02-05 0 0.400 0.400 0.415 0.400 0.410 294,000 119,310 0.4058 0.567 0.567 0.588 0.567 0.581 207,490 0.5750 -4.76%
2010-02-04 0 0.420 0.415 0.420 0.410 0.420 640,000 266,040 0.4157 0.595 0.588 0.595 0.581 0.595 451,678 0.5890 0.00%
2010-02-03 0 0.420 0.415 0.420 0.415 0.430 336,000 140,880 0.4193 0.595 0.588 0.595 0.588 0.609 237,131 0.5941 0.00%
2010-02-02 0 0.420 0.415 0.420 0.410 0.420 1,324,000 551,260 0.4164 0.595 0.588 0.595 0.581 0.595 934,409 0.5900 2.44%
2010-02-01 0 0.410 0.410 0.420 0.410 0.430 2,844,000 1,188,810 0.4180 0.581 0.581 0.595 0.581 0.609 2,007,144 0.5923 -4.65%
2010-01-29 0 0.430 0.415 0.430 0.410 0.430 2,472,000 1,053,140 0.4260 0.609 0.588 0.609 0.581 0.609 1,744,606 0.6037 -1.15%
2010-01-28 0 0.435 0.425 0.435 0.425 0.440 1,208,000 517,890 0.4287 0.616 0.602 0.616 0.602 0.623 852,542 0.6075 -1.14%
2010-01-27 0 0.440 0.430 0.440 0.425 0.440 350,000 150,960 0.4313 0.623 0.609 0.623 0.602 0.623 247,011 0.6111 1.15%
2010-01-26 0 0.435 0.430 0.440 0.435 0.460 814,000 357,940 0.4397 0.616 0.609 0.623 0.616 0.652 574,478 0.6231 -3.33%
2010-01-25 0 0.450 0.445 0.450 0.445 0.460 4,538,000 2,042,760 0.4501 0.638 0.631 0.638 0.631 0.652 3,202,679 0.6378 -2.17%
2010-01-22 0 0.460 0.450 0.460 0.440 0.470 1,730,000 778,280 0.4499 0.652 0.638 0.652 0.623 0.666 1,220,942 0.6374 -1.08%
2010-01-21 0 0.465 0.465 0.475 0.465 0.480 814,000 384,220 0.4720 0.659 0.659 0.673 0.659 0.680 574,478 0.6688 -4.12%
2010-01-20 0 0.485 0.480 0.485 0.470 0.490 2,780,000 1,322,490 0.4757 0.687 0.680 0.687 0.666 0.694 1,961,976 0.6741 1.04%
2010-01-19 0 0.480 0.470 0.480 0.465 0.480 1,002,000 471,160 0.4702 0.680 0.666 0.680 0.659 0.680 707,158 0.6663 0.00%
2010-01-18 0 0.480 0.475 0.480 0.455 0.485 684,000 324,050 0.4738 0.680 0.673 0.680 0.645 0.687 482,731 0.6713 1.05%
2010-01-15 0 0.475 0.465 0.475 0.460 0.475 798,000 375,810 0.4709 0.673 0.659 0.673 0.652 0.673 563,186 0.6673 -1.04%
2010-01-14 0 0.480 0.470 0.480 0.470 0.485 1,136,860 543,006 0.4776 0.680 0.666 0.680 0.666 0.687 802,335 0.6768 2.13%
2010-01-13 0 0.470 0.455 0.470 0.460 0.490 1,564,000 730,250 0.4669 0.666 0.645 0.666 0.652 0.694 1,103,788 0.6616 -5.05%
2010-01-12 0 0.495 0.490 0.495 0.485 0.520 10,011,000 5,030,440 0.5025 0.701 0.694 0.701 0.687 0.737 7,065,232 0.7120 3.13%
2010-01-11 0 0.480 0.470 0.480 0.445 0.485 6,283,000 2,933,490 0.4669 0.680 0.666 0.680 0.631 0.687 4,434,207 0.6616 7.87%
2010-01-08 0 0.445 0.440 0.445 0.430 0.445 402,000 176,090 0.4380 0.631 0.623 0.631 0.609 0.631 283,710 0.6207 3.49%
2010-01-07 0 0.430 0.425 0.435 0.425 0.435 456,000 195,820 0.4294 0.609 0.602 0.616 0.602 0.616 321,821 0.6085 0.00%
2010-01-06 0 0.430 0.430 0.445 0.425 0.440 742,000 324,840 0.4378 0.609 0.609 0.631 0.602 0.623 523,664 0.6203 -2.27%
2010-01-05 0 0.440 0.425 0.440 0.435 0.440 306,000 134,410 0.4392 0.623 0.602 0.623 0.616 0.623 215,959 0.6224 1.15%
2010-01-04 0 0.435 0.430 0.440 0.420 0.435 694,000 297,030 0.4280 0.616 0.609 0.623 0.595 0.616 489,788 0.6064 2.35%
2009-12-31 0 0.425 0.425 0.435 0.425 0.440 102,000 44,020 0.4316 0.602 0.602 0.616 0.602 0.623 71,986 0.6115 -1.16%
2009-12-30 0 0.430 0.420 0.430 0.405 0.430 492,000 207,560 0.4219 0.609 0.595 0.609 0.574 0.609 347,227 0.5978 0.00%
2009-12-29 0 0.430 0.420 0.430 0.400 0.430 356,000 151,040 0.4243 0.609 0.595 0.609 0.567 0.609 251,246 0.6012 2.38%
2009-12-28 0 0.420 0.410 0.420 0.420 0.420 90,000 37,800 0.4200 0.595 0.581 0.595 0.595 0.595 63,517 0.5951 1.20%
2009-12-24 0 0.415 0.400 0.415 0.415 0.415 48,000 19,920 0.4150 0.588 0.567 0.588 0.588 0.588 33,876 0.5880 1.22%
2009-12-23 0 0.410 0.400 0.410 0.410 0.415 4,000 1,650 0.4125 0.581 0.567 0.581 0.581 0.588 2,823 0.5845 2.50%
2009-12-22 0 0.400 0.400 0.415 0.400 0.415 334,000 136,680 0.4092 0.567 0.567 0.588 0.567 0.588 235,719 0.5798 0.00%
2009-12-21 0 0.400 0.385 0.390 0.390 0.390 120,000 46,800 0.3900 0.567 0.546 0.553 0.553 0.553 84,690 0.5526 0.00%
2009-12-18 0 0.400 0.400 0.405 0.390 0.405 684,000 267,870 0.3916 0.567 0.567 0.574 0.553 0.574 482,731 0.5549 -1.23%
2009-12-17 0 0.405 0.405 0.415 0.405 0.420 492,000 201,810 0.4102 0.574 0.574 0.588 0.574 0.595 347,227 0.5812 -5.81%
2009-12-16 0 0.430 0.410 0.430 0.410 0.430 396,000 164,610 0.4157 0.609 0.581 0.609 0.581 0.609 279,476 0.5890 1.18%
2009-12-15 0 0.425 0.420 0.425 0.410 0.425 832,000 346,840 0.4169 0.602 0.595 0.602 0.581 0.602 587,181 0.5907 1.19%
2009-12-14 0 0.420 0.415 0.425 0.415 0.425 500,000 211,160 0.4223 0.595 0.588 0.602 0.588 0.602 352,873 0.5984 -2.33%
2009-12-11 0 0.430 0.425 0.430 0.420 0.430 1,060,000 453,000 0.4274 0.609 0.602 0.609 0.595 0.609 748,092 0.6055 2.38%
2009-12-10 0 0.420 0.420 0.425 0.420 0.440 1,300,000 555,700 0.4275 0.595 0.595 0.602 0.595 0.623 917,471 0.6057 -2.33%
2009-12-09 0 0.430 0.425 0.435 0.430 0.445 1,516,000 660,120 0.4354 0.609 0.602 0.616 0.609 0.631 1,069,912 0.6170 -4.44%
2009-12-08 0 0.450 0.435 0.450 0.435 0.450 1,671,000 729,405 0.4365 0.638 0.616 0.638 0.616 0.638 1,179,303 0.6185 0.00%
2009-12-07 0 0.450 0.445 0.450 0.440 0.450 2,052,000 921,760 0.4492 0.638 0.631 0.638 0.623 0.638 1,448,192 0.6365 0.00%
2009-12-04 0 0.450 0.440 0.450 0.440 0.465 2,640,000 1,185,180 0.4489 0.638 0.623 0.638 0.623 0.659 1,863,172 0.6361 -3.23%
2009-12-03 0 0.465 0.455 0.465 0.430 0.500 11,493,100 5,387,566 0.4688 0.659 0.645 0.659 0.609 0.708 8,111,219 0.6642 6.90%
2009-12-02 0 0.435 0.425 0.435 0.425 0.435 721,000 310,180 0.4302 0.616 0.602 0.616 0.602 0.616 508,843 0.6096 2.35%
2009-12-01 0 0.425 0.425 0.430 0.425 0.425 42,000 17,850 0.4250 0.602 0.602 0.609 0.602 0.602 29,641 0.6022 0.00%
2009-11-30 0 0.425 0.420 0.425 0.420 0.430 874,000 369,570 0.4228 0.602 0.595 0.602 0.595 0.609 616,823 0.5992 2.41%
2009-11-27 0 0.415 0.415 0.420 0.405 0.435 2,056,000 850,170 0.4135 0.588 0.588 0.595 0.574 0.616 1,451,015 0.5859 -3.49%
2009-11-26 0 0.430 0.430 0.435 0.420 0.430 632,000 270,130 0.4274 0.609 0.609 0.616 0.595 0.609 446,032 0.6056 -1.15%
2009-11-25 0 0.435 0.430 0.435 0.420 0.440 1,426,000 610,780 0.4283 0.616 0.609 0.616 0.595 0.623 1,006,395 0.6069 1.16%
2009-11-24 0 0.430 0.430 0.440 0.430 0.455 1,578,000 680,750 0.4314 0.609 0.609 0.623 0.609 0.645 1,113,668 0.6113 -1.15%
2009-11-23 0 0.435 0.435 0.440 0.435 0.455 1,464,000 644,600 0.4403 0.616 0.616 0.623 0.616 0.645 1,033,213 0.6239 1.16%
2009-11-20 0 0.430 0.430 0.445 0.425 0.450 770,000 336,780 0.4374 0.609 0.609 0.631 0.602 0.638 543,425 0.6197 -2.27%
2009-11-19 0 0.440 0.440 0.455 0.440 0.455 2,038,000 905,260 0.4442 0.623 0.623 0.645 0.623 0.645 1,438,312 0.6294 -3.30%
2009-11-18 0 0.455 0.440 0.455 0.440 0.460 4,964,000 2,210,500 0.4453 0.645 0.623 0.645 0.623 0.652 3,503,327 0.6310 3.41%
2009-11-17 0 0.440 0.440 0.455 0.440 0.470 4,652,000 2,111,230 0.4538 0.623 0.623 0.645 0.623 0.666 3,283,134 0.6431 -8.33%
2009-11-16 0 0.480 0.475 0.480 0.460 0.495 2,746,800 1,297,084 0.4722 0.680 0.673 0.680 0.652 0.701 1,938,545 0.6691 0.00%
2009-11-13 0 0.480 0.480 0.485 0.475 0.500 4,294,502 2,082,336 0.4849 0.680 0.680 0.687 0.673 0.708 3,030,831 0.6871 1.05%
2009-11-12 0 0.475 0.470 0.475 0.455 0.540 17,420,000 8,852,910 0.5082 0.673 0.666 0.673 0.645 0.765 12,294,110 0.7201 1.06%
2009-11-11 0 0.470 0.470 0.475 0.435 0.500 15,062,000 6,983,800 0.4637 0.666 0.666 0.673 0.616 0.708 10,629,959 0.6570 -7.84%
2009-11-10 0 0.510 0.500 0.510 0.365 0.620 90,440,708 45,826,641 0.5067 0.723 0.708 0.723 0.517 0.879 63,828,243 0.7180 39.73%
2009-11-09 0 0.365 0.360 0.365 0.365 0.370 798,400 292,718 0.3666 0.517 0.510 0.517 0.517 0.524 563,468 0.5195 0.00%
2009-11-06 0 0.365 0.365 0.370 0.350 0.380 1,598,000 585,390 0.3663 0.517 0.517 0.524 0.496 0.538 1,127,783 0.5191 1.39%
2009-11-05 0 0.360 0.350 0.360 0.350 0.370 226,000 79,480 0.3517 0.510 0.496 0.510 0.496 0.524 159,499 0.4983 0.00%
2009-11-04 0 0.360 0.355 0.365 0.340 0.375 930,301 331,756 0.3566 0.510 0.503 0.517 0.482 0.531 656,557 0.5053 7.46%
2009-11-03 0 0.335 0.335 0.340 0.335 0.340 206,000 69,890 0.3393 0.475 0.475 0.482 0.475 0.482 145,384 0.4807 -1.47%
2009-11-02 0 0.340 0.340 0.345 0.340 0.340 210,000 71,400 0.3400 0.482 0.482 0.489 0.482 0.482 148,207 0.4818 -1.45%
2009-10-30 0 0.345 0.340 0.345 0.335 0.345 224,000 77,060 0.3440 0.489 0.482 0.489 0.475 0.489 158,087 0.4875 0.00%
2009-10-29 0 0.345 0.335 0.345 0.330 0.345 112,000 38,140 0.3405 0.489 0.475 0.489 0.468 0.489 79,044 0.4825 2.99%
2009-10-28 0 0.335 0.335 0.345 0.335 0.340 286,000 96,190 0.3363 0.475 0.475 0.489 0.475 0.482 201,844 0.4766 -2.90%
2009-10-27 0 0.345 0.345 0.355 0.335 0.345 268,000 91,420 0.3411 0.489 0.489 0.503 0.475 0.489 189,140 0.4833 -2.82%
2009-10-23 0 0.355 0.355 0.360 0.330 0.360 1,074,000 376,100 0.3502 0.503 0.503 0.510 0.468 0.510 757,972 0.4962 5.97%
2009-10-22 0 0.335 0.330 0.335 0.330 0.345 178,000 60,490 0.3398 0.475 0.468 0.475 0.468 0.489 125,623 0.4815 0.00%
2009-10-21 0 0.335 0.325 0.340 0.325 0.335 534,000 177,090 0.3316 0.475 0.461 0.482 0.461 0.475 376,869 0.4699 3.08%
2009-10-20 0 0.325 0.325 0.335 0.325 0.335 738,000 243,220 0.3296 0.461 0.461 0.475 0.461 0.475 520,841 0.4670 0.00%
2009-10-19 0 0.325 0.325 0.335 0.325 0.325 21,000 6,810 0.3243 0.461 0.461 0.475 0.461 0.461 14,821 0.4595 -1.52%
2009-10-16 0 0.330 0.330 0.335 0.320 0.335 578,000 189,920 0.3286 0.468 0.468 0.475 0.453 0.475 407,922 0.4656 0.00%
2009-10-15 0 0.330 0.330 0.335 0.320 0.335 1,450,000 477,510 0.3293 0.468 0.468 0.475 0.453 0.475 1,023,333 0.4666 0.00%
2009-10-14 0 0.330 0.330 0.340 0.325 0.340 1,086,000 362,570 0.3339 0.468 0.468 0.482 0.461 0.482 766,441 0.4731 -1.49%
2009-10-13 0 0.335 0.335 0.340 0.330 0.340 606,000 203,950 0.3366 0.475 0.475 0.482 0.468 0.482 427,683 0.4769 -1.47%
2009-10-12 0 0.340 0.340 0.365 0.340 0.340 47,900 16,229 0.3388 0.482 0.482 0.517 0.482 0.482 33,805 0.4801 0.00%
2009-10-09 0 0.340 0.335 0.350 0.335 0.340 192,000 64,940 0.3382 0.482 0.475 0.496 0.475 0.482 135,503 0.4792 -1.45%
2009-10-08 0 0.345 0.340 0.350 0.330 0.350 388,000 132,320 0.3410 0.489 0.482 0.496 0.468 0.496 273,830 0.4832 1.47%
2009-10-07 0 0.340 0.340 0.345 0.340 0.350 278,000 95,780 0.3445 0.482 0.482 0.489 0.482 0.496 196,198 0.4882 0.00%
2009-10-06 0 0.340 0.335 0.340 0.330 0.340 16,000 5,410 0.3381 0.482 0.475 0.482 0.468 0.482 11,292 0.4791 3.03%
2009-10-05 0 0.330 0.330 0.335 0.330 0.345 164,000 55,160 0.3363 0.468 0.468 0.475 0.468 0.489 115,742 0.4766 -4.35%
2009-10-02 0 0.345 0.340 0.345 0.335 0.345 104,000 35,010 0.3366 0.489 0.482 0.489 0.475 0.489 73,398 0.4770 1.47%
2009-09-30 0 0.340 0.335 0.350 0.330 0.345 964,000 321,570 0.3336 0.482 0.475 0.496 0.468 0.489 680,340 0.4727 1.49%
2009-09-29 0 0.335 0.335 0.340 0.330 0.340 414,000 139,700 0.3374 0.475 0.475 0.482 0.468 0.482 292,179 0.4781 1.52%
2009-09-28 0 0.330 0.325 0.335 0.320 0.360 988,000 328,720 0.3327 0.468 0.461 0.475 0.453 0.510 697,278 0.4714 -4.35%
2009-09-25 0 0.345 0.345 0.350 0.340 0.350 134,000 46,280 0.3454 0.489 0.489 0.496 0.482 0.496 94,570 0.4894 -1.43%
2009-09-24 0 0.350 0.345 0.360 0.345 0.350 192,000 67,090 0.3494 0.496 0.489 0.510 0.489 0.496 135,503 0.4951 -2.78%
2009-09-23 0 0.360 0.360 0.370 0.360 0.360 110,000 39,600 0.3600 0.510 0.510 0.524 0.510 0.510 77,632 0.5101 2.86%
2009-09-22 0 0.350 0.350 0.370 0.350 0.350 20,000 7,000 0.3500 0.496 0.496 0.524 0.496 0.496 14,115 0.4959 -1.41%
2009-09-21 0 0.355 0.355 0.370 0.345 0.355 234,000 81,780 0.3495 0.503 0.503 0.524 0.489 0.503 165,145 0.4952 1.43%
2009-09-18 0 0.350 0.350 0.365 0.350 0.355 370,000 130,940 0.3539 0.496 0.496 0.517 0.496 0.503 261,126 0.5014 -2.78%
2009-09-17 0 0.360 0.360 0.370 0.355 0.360 214,000 76,530 0.3576 0.510 0.510 0.524 0.503 0.510 151,030 0.5067 -2.70%
2009-09-16 0 0.370 0.365 0.370 0.365 0.380 350,000 127,960 0.3656 0.524 0.517 0.524 0.517 0.538 247,011 0.5180 2.78%
2009-09-15 0 0.360 0.360 0.365 0.360 0.360 180,000 64,800 0.3600 0.510 0.510 0.517 0.510 0.510 127,034 0.5101 0.00%
2009-09-14 0 0.360 0.355 0.360 0.355 0.360 126,000 44,910 0.3564 0.510 0.503 0.510 0.503 0.510 88,924 0.5050 0.00%
2009-09-11 0 0.360 0.360 0.365 0.330 0.365 330,000 118,230 0.3583 0.510 0.510 0.517 0.468 0.517 232,896 0.5077 0.00%
2009-09-10 0 0.360 0.360 0.365 0.360 0.365 352,000 127,770 0.3630 0.510 0.510 0.517 0.510 0.517 248,423 0.5143 -1.37%
2009-09-09 0 0.365 0.360 0.370 0.365 0.365 40,000 14,600 0.3650 0.517 0.510 0.524 0.517 0.517 28,230 0.5172 0.00%
2009-09-08 0 0.365 0.365 0.370 0.360 0.370 766,000 279,770 0.3652 0.517 0.517 0.524 0.510 0.524 540,602 0.5175 -1.35%
2009-09-07 0 0.370 0.370 0.380 0.370 0.380 948,000 352,460 0.3718 0.524 0.524 0.538 0.524 0.538 669,048 0.5268 -3.90%
2009-09-04 0 0.385 0.370 0.390 0.365 0.385 272,000 102,180 0.3757 0.546 0.524 0.553 0.517 0.546 191,963 0.5323 2.67%
2009-09-03 0 0.375 0.375 0.380 0.370 0.380 536,000 201,640 0.3762 0.531 0.531 0.538 0.524 0.538 378,280 0.5330 0.00%
2009-09-02 0 0.375 0.370 0.375 0.365 0.375 416,000 154,950 0.3725 0.531 0.524 0.531 0.517 0.531 293,591 0.5278 1.35%
2009-09-01 0 0.370 0.365 0.375 0.360 0.375 154,000 56,100 0.3643 0.524 0.517 0.531 0.510 0.531 108,685 0.5162 2.78%
2009-08-31 0 0.360 0.360 0.380 0.355 0.360 342,000 122,270 0.3575 0.510 0.510 0.538 0.503 0.510 241,365 0.5066 -2.70%
2009-08-28 0 0.370 0.360 0.370 0.365 0.370 419,000 153,455 0.3662 0.524 0.510 0.524 0.517 0.524 295,708 0.5189 -1.33%
2009-08-27 0 0.375 0.370 0.375 0.370 0.385 472,000 175,500 0.3718 0.531 0.524 0.531 0.524 0.546 333,113 0.5268 0.00%
2009-08-26 0 0.375 0.375 0.385 0.375 0.375 318,000 119,250 0.3750 0.531 0.531 0.546 0.531 0.531 224,427 0.5314 0.00%
2009-08-25 0 0.375 0.375 0.385 0.375 0.390 780,000 299,120 0.3835 0.531 0.531 0.546 0.531 0.553 550,483 0.5434 -3.85%
2009-08-24 0 0.390 0.385 0.390 0.365 0.390 2,408,000 920,650 0.3823 0.553 0.546 0.553 0.517 0.553 1,699,438 0.5417 2.63%
2009-08-21 0 0.380 0.375 0.380 0.360 0.385 3,792,000 1,396,900 0.3684 0.538 0.531 0.538 0.510 0.546 2,676,192 0.5220 2.70%
2009-08-20 0 0.370 0.365 0.370 0.355 0.370 1,548,000 558,150 0.3606 0.524 0.517 0.524 0.503 0.524 1,092,496 0.5109 2.78%
2009-08-19 0 0.360 0.355 0.360 0.350 0.370 1,724,000 610,810 0.3543 0.510 0.503 0.510 0.496 0.524 1,216,708 0.5020 -1.37%
2009-08-18 0 0.365 0.360 0.365 0.335 0.375 3,771,520 1,334,947 0.3540 0.517 0.510 0.517 0.475 0.531 2,661,738 0.5015 1.39%
2009-08-17 0 0.360 0.360 0.370 0.360 0.390 3,478,000 1,285,770 0.3697 0.510 0.510 0.524 0.510 0.553 2,454,587 0.5238 -8.86%
2009-08-14 0 0.395 0.385 0.395 0.330 0.430 155,882,500 48,127,320 0.3087 0.560 0.546 0.560 0.468 0.609 110,013,580 0.4375 16.18%
2009-08-13 0 0.340 0.330 0.340 0.325 0.350 2,750,000 918,720 0.3341 0.482 0.468 0.482 0.461 0.496 1,940,804 0.4734 -2.86%
2009-08-12 0 0.350 0.350 0.360 0.345 0.365 513,760 183,528 0.3572 0.496 0.496 0.510 0.489 0.517 362,584 0.5062 -1.41%
2009-08-11 0 0.355 0.355 0.365 0.350 0.355 28,000 9,840 0.3514 0.503 0.503 0.517 0.496 0.503 19,761 0.4980 1.43%
2009-08-10 0 0.350 0.350 0.360 0.345 0.360 1,350,000 479,730 0.3554 0.496 0.496 0.510 0.489 0.510 952,758 0.5035 -2.78%
2009-08-07 0 0.360 0.355 0.360 0.355 0.370 2,150,000 777,360 0.3616 0.510 0.503 0.510 0.503 0.524 1,517,356 0.5123 -4.00%
2009-08-06 0 0.375 0.375 0.385 0.370 0.385 1,102,000 417,590 0.3789 0.531 0.531 0.546 0.524 0.546 777,733 0.5369 0.00%
2009-08-05 0 0.375 0.375 0.385 0.375 0.395 1,914,600 728,286 0.3804 0.531 0.531 0.546 0.531 0.560 1,351,223 0.5390 -5.06%
2009-08-04 0 0.395 0.385 0.395 0.380 0.410 6,963,200 2,728,838 0.3919 0.560 0.546 0.560 0.538 0.581 4,914,256 0.5553 2.60%
2009-08-03 0 0.385 0.385 0.390 0.385 0.405 3,026,000 1,190,260 0.3933 0.546 0.546 0.553 0.546 0.574 2,135,590 0.5573 -2.53%
2009-07-31 0 0.395 0.380 0.395 0.365 0.395 7,466,000 2,845,060 0.3811 0.560 0.538 0.560 0.517 0.560 5,269,106 0.5400 9.72%
2009-07-30 0 0.360 0.360 0.365 0.345 0.370 4,128,000 1,466,330 0.3552 0.510 0.510 0.517 0.489 0.524 2,913,323 0.5033 5.88%
2009-07-29 0 0.340 0.340 0.345 0.330 0.375 3,632,000 1,259,740 0.3468 0.482 0.482 0.489 0.468 0.531 2,563,272 0.4915 -8.11%
2009-07-28 0 0.370 0.370 0.380 0.355 0.380 1,604,000 596,930 0.3722 0.524 0.524 0.538 0.503 0.538 1,132,018 0.5273 1.37%
2009-07-27 0 0.365 0.360 0.365 0.355 0.370 1,346,000 487,840 0.3624 0.517 0.510 0.517 0.503 0.524 949,935 0.5136 0.00%
2009-07-24 0 0.365 0.365 0.370 0.355 0.375 3,376,000 1,228,520 0.3639 0.517 0.517 0.524 0.503 0.531 2,382,601 0.5156 2.82%
2009-07-23 0 0.355 0.355 0.360 0.355 0.395 7,336,000 2,739,110 0.3734 0.503 0.503 0.510 0.503 0.560 5,177,359 0.5291 -8.97%
2009-07-22 0 0.390 0.375 0.390 0.370 0.430 9,592,000 3,770,370 0.3931 0.553 0.531 0.553 0.524 0.609 6,769,524 0.5570 6.85%
2009-07-21 0 0.365 0.360 0.370 0.340 0.375 2,892,500 1,045,820 0.3616 0.517 0.510 0.524 0.482 0.531 2,041,373 0.5123 5.80%
2009-07-20 0 0.345 0.345 0.350 0.340 0.385 3,824,000 1,333,530 0.3487 0.489 0.489 0.496 0.482 0.546 2,698,776 0.4941 -5.48%
2009-07-17 0 0.365 0.360 0.365 0.355 0.400 6,244,000 2,293,780 0.3674 0.517 0.510 0.517 0.503 0.567 4,406,683 0.5205 -1.35%
2009-07-16 0 0.370 0.370 0.380 0.365 0.445 17,714,500 7,083,680 0.3999 0.524 0.524 0.538 0.517 0.631 12,501,952 0.5666 -6.33%
2009-07-15 0 0.395 0.390 0.395 0.385 0.460 18,106,000 7,438,170 0.4108 0.560 0.553 0.560 0.546 0.652 12,778,252 0.5821 -14.13%
2009-07-14 0 0.460 0.450 0.455 0.240 0.475 30,914,600 11,697,751 0.3784 0.652 0.638 0.645 0.340 0.673 21,817,881 0.5362 91.67%
2009-07-13 0 0.240 0.240 0.249 0.240 0.250 428,000 103,420 0.2416 0.340 0.340 0.353 0.340 0.354 302,060 0.3424 -2.04%
2009-07-10 0 0.245 0.242 0.245 0.240 0.255 252,000 61,322 0.2433 0.347 0.343 0.347 0.340 0.361 177,848 0.3448 0.00%
2009-07-09 0 0.245 0.241 0.246 0.231 0.249 94,000 22,314 0.2374 0.347 0.341 0.349 0.327 0.353 66,340 0.3364 6.52%
2009-07-08 0 0.230 0.230 0.245 0.230 0.230 434,000 99,820 0.2300 0.326 0.326 0.347 0.326 0.326 306,294 0.3259 -4.56%
2009-07-07 0 0.241 0.241 0.249 0.230 0.245 262,000 62,552 0.2387 0.341 0.341 0.353 0.326 0.347 184,906 0.3383 3.88%
2009-07-06 0 0.232 0.232 0.245 0.231 0.231 174,000 40,194 0.2310 0.329 0.329 0.347 0.327 0.327 122,800 0.3273 -1.69%
2009-07-03 0 0.236 0.234 0.250 0.236 0.240 310,000 73,600 0.2374 0.334 0.332 0.354 0.334 0.340 218,782 0.3364 -1.67%
2009-07-02 0 0.240 0.237 0.250 - - 0 0 - 0.340 0.336 0.354 - - 0 - 0.00%
2009-06-30 0 0.240 0.240 0.250 0.240 0.240 300,000 72,000 0.2400 0.340 0.340 0.354 0.340 0.340 211,724 0.3401 0.00%
2009-06-29 0 0.240 0.240 0.245 0.235 0.245 531,000 127,480 0.2401 0.340 0.340 0.347 0.333 0.347 374,752 0.3402 -2.04%
2009-06-26 0 0.245 0.245 0.250 0.245 0.245 8,000 1,960 0.2450 0.347 0.347 0.354 0.347 0.347 5,646 0.3471 0.00%
2009-06-25 0 0.245 0.240 0.245 0.245 0.250 172,000 42,480 0.2470 0.347 0.340 0.347 0.347 0.354 121,388 0.3500 0.00%
2009-06-24 0 0.245 0.242 0.245 0.240 0.245 342,000 83,308 0.2436 0.347 0.343 0.347 0.340 0.347 241,365 0.3452 4.26%
2009-06-23 0 0.235 0.234 0.240 0.235 0.250 652,000 158,812 0.2436 0.333 0.332 0.340 0.333 0.354 460,147 0.3451 -7.84%
2009-06-22 0 0.255 0.255 0.260 0.250 0.270 418,056 108,603 0.2598 0.361 0.361 0.368 0.354 0.383 295,042 0.3681 -5.56%
2009-06-19 0 0.270 0.255 0.270 0.260 0.270 32,000 8,520 0.2663 0.383 0.361 0.383 0.368 0.383 22,584 0.3773 3.85%
2009-06-18 0 0.260 0.260 0.265 0.260 0.260 212,000 55,120 0.2600 0.368 0.368 0.375 0.368 0.368 149,618 0.3684 -1.89%
2009-06-17 0 0.265 0.260 0.275 0.260 0.270 3,202,000 843,290 0.2634 0.375 0.368 0.390 0.368 0.383 2,259,801 0.3732 -1.85%
2009-06-16 0 0.270 0.260 0.270 0.260 0.275 350,000 92,180 0.2634 0.383 0.368 0.383 0.368 0.390 247,011 0.3732 -3.57%
2009-06-15 0 0.280 0.270 0.280 0.270 0.280 186,000 50,620 0.2722 0.397 0.383 0.397 0.383 0.397 131,269 0.3856 1.82%
2009-06-12 0 0.275 0.270 0.275 0.270 0.280 912,000 250,640 0.2748 0.390 0.383 0.390 0.383 0.397 643,641 0.3894 -1.79%
2009-06-11 0 0.280 0.280 0.285 0.280 0.285 454,000 127,620 0.2811 0.397 0.397 0.404 0.397 0.404 320,409 0.3983 -3.45%
2009-06-10 0 0.290 0.285 0.290 0.285 0.295 908,000 261,180 0.2876 0.411 0.404 0.411 0.404 0.418 640,818 0.4076 0.00%
2009-06-09 0 0.290 0.285 0.290 0.280 0.300 1,674,000 483,130 0.2886 0.411 0.404 0.411 0.397 0.425 1,181,420 0.4089 -1.69%
2009-06-08 0 0.295 0.295 0.305 0.290 0.305 1,301,011 387,523 0.2979 0.418 0.418 0.432 0.411 0.432 918,184 0.4221 0.00%
2009-06-05 0 0.295 0.295 0.300 0.290 0.320 2,762,000 838,020 0.3034 0.418 0.418 0.425 0.411 0.453 1,949,273 0.4299 -1.67%
2009-06-04 0 0.300 0.300 0.305 0.250 0.310 8,446,000 2,508,830 0.2970 0.425 0.425 0.432 0.354 0.439 5,960,738 0.4209 13.21%
2009-06-03 0 0.265 0.255 0.265 0.250 0.270 522,000 135,290 0.2592 0.375 0.361 0.375 0.354 0.383 368,400 0.3672 3.92%
2009-06-02 0 0.255 0.250 0.270 0.250 0.280 950,000 244,100 0.2569 0.361 0.354 0.383 0.354 0.397 670,459 0.3641 -5.56%
2009-06-01 0 0.280 0.270 0.280 0.260 0.280 824,000 225,200 0.2733 0.383 0.369 0.383 0.355 0.383 603,074 0.3734 5.66%
2009-05-29 0 0.265 0.265 0.270 0.260 0.270 1,010,000 267,200 0.2646 0.362 0.362 0.369 0.355 0.369 739,204 0.3615 -1.85%
2009-05-27 0 0.270 0.265 0.270 0.265 0.275 236,000 63,610 0.2695 0.369 0.362 0.369 0.362 0.376 172,725 0.3683 3.85%
2009-05-26 0 0.260 0.260 0.270 0.260 0.275 690,000 183,550 0.2660 0.355 0.355 0.369 0.355 0.376 505,001 0.3635 -5.45%
2009-05-25 0 0.275 0.265 0.275 0.240 0.285 758,000 197,950 0.2611 0.376 0.362 0.376 0.328 0.389 554,769 0.3568 7.84%
2009-05-22 0 0.255 0.243 0.255 0.240 0.275 1,722,000 430,040 0.2497 0.348 0.332 0.348 0.328 0.376 1,260,307 0.3412 -3.77%
2009-05-21 0 0.265 0.255 0.265 0.241 0.265 1,960,000 497,170 0.2537 0.362 0.348 0.362 0.329 0.362 1,434,496 0.3466 6.85%
2009-05-20 0 0.248 0.241 0.248 0.210 0.250 6,690,000 1,571,718 0.2349 0.339 0.329 0.339 0.287 0.342 4,896,315 0.3210 14.81%
2009-05-19 0 0.216 0.214 0.218 0.205 0.218 1,656,000 350,562 0.2117 0.295 0.292 0.298 0.280 0.298 1,212,003 0.2892 5.37%
2009-05-18 0 0.205 0.204 0.212 0.196 0.209 850,000 172,200 0.2026 0.280 0.279 0.290 0.268 0.286 622,103 0.2768 0.00%
2009-05-15 0 0.205 0.201 0.209 0.200 0.210 712,000 145,836 0.2048 0.280 0.275 0.286 0.273 0.287 521,103 0.2799 -1.44%
2009-05-14 0 0.208 0.208 0.210 0.208 0.210 232,000 48,376 0.2085 0.284 0.284 0.287 0.284 0.287 169,797 0.2849 -3.26%
2009-05-13 0 0.215 0.205 0.218 0.210 0.218 1,052,000 224,364 0.2133 0.294 0.280 0.298 0.287 0.298 769,944 0.2914 2.38%
2009-05-12 0 0.210 0.203 0.210 0.201 0.210 282,000 58,912 0.2089 0.287 0.277 0.287 0.275 0.287 206,392 0.2854 2.44%
2009-05-11 0 0.205 0.205 0.215 0.195 0.218 908,000 186,636 0.2055 0.280 0.280 0.294 0.266 0.298 664,552 0.2808 3.54%
2009-05-08 0 0.198 0.197 0.200 0.193 0.203 1,368,000 267,580 0.1956 0.271 0.269 0.273 0.264 0.277 1,001,220 0.2673 2.59%
2009-05-07 0 0.193 0.191 0.193 0.191 0.195 1,264,000 244,240 0.1932 0.264 0.261 0.264 0.261 0.266 925,103 0.2640 1.05%
2009-05-06 0 0.191 0.191 0.193 0.185 0.198 1,566,500 297,694 0.1900 0.261 0.261 0.264 0.253 0.271 1,146,499 0.2597 2.14%
2009-05-05 0 0.187 0.185 0.188 0.183 0.187 1,860,000 345,554 0.1858 0.256 0.253 0.257 0.250 0.256 1,361,307 0.2538 -0.53%
2009-05-04 0 0.188 0.180 0.188 0.176 0.188 990,000 178,732 0.1805 0.257 0.246 0.257 0.240 0.257 724,567 0.2467 5.03%
2009-04-30 0 0.179 0.175 0.179 0.178 0.180 408,000 73,234 0.1795 0.245 0.239 0.245 0.243 0.246 298,609 0.2453 -0.56%
2009-04-29 0 0.180 0.179 0.180 0.179 0.180 118,000 21,140 0.1792 0.246 0.245 0.246 0.245 0.246 86,363 0.2448 2.86%
2009-04-28 0 0.175 0.175 0.179 0.175 0.180 880,000 155,150 0.1763 0.239 0.239 0.245 0.239 0.246 644,059 0.2409 -2.78%
2009-04-27 0 0.180 0.176 0.185 0.180 0.182 986,000 177,800 0.1803 0.246 0.240 0.253 0.246 0.249 721,639 0.2464 -0.55%
2009-04-24 0 0.181 0.181 0.187 0.171 0.181 240,000 43,208 0.1800 0.247 0.247 0.256 0.234 0.247 175,653 0.2460 0.00%
2009-04-23 0 0.181 0.176 0.187 - - 0 0 - 0.247 0.240 0.256 - - 0 - 0.00%
2009-04-22 0 0.181 0.181 0.187 0.181 0.186 2,322,000 429,224 0.1849 0.247 0.247 0.256 0.247 0.254 1,699,438 0.2526 -2.69%
2009-04-21 0 0.186 0.176 0.186 0.176 0.186 64,200 11,797 0.1838 0.254 0.240 0.254 0.240 0.254 46,987 0.2511 1.09%
2009-04-20 0 0.184 0.184 0.187 0.183 0.187 577,000 106,264 0.1842 0.251 0.251 0.256 0.250 0.256 422,298 0.2516 0.55%
2009-04-17 0 0.183 0.183 0.185 0.181 0.193 2,292,000 425,404 0.1856 0.250 0.250 0.253 0.247 0.264 1,677,482 0.2536 -2.66%
2009-04-16 0 0.188 0.185 0.190 0.183 0.188 1,220,000 226,640 0.1858 0.257 0.253 0.260 0.250 0.257 892,900 0.2538 1.62%
2009-04-15 0 0.185 0.184 0.186 0.184 0.185 1,780,000 327,790 0.1842 0.253 0.251 0.254 0.251 0.253 1,302,756 0.2516 1.65%
2009-04-14 0 0.182 0.182 0.184 0.180 0.186 2,958,000 540,300 0.1827 0.249 0.249 0.251 0.246 0.254 2,164,918 0.2496 1.11%
2009-04-09 0 0.180 0.176 0.180 0.175 0.180 786,000 138,300 0.1760 0.246 0.240 0.246 0.239 0.246 575,262 0.2404 2.86%
2009-04-08 0 0.175 0.174 0.175 0.175 0.190 824,000 146,040 0.1772 0.239 0.238 0.239 0.239 0.260 603,074 0.2422 -0.57%
2009-04-07 0 0.176 0.176 0.181 0.175 0.180 2,060,000 365,958 0.1776 0.240 0.240 0.247 0.239 0.246 1,507,684 0.2427 1.15%
2009-04-06 0 0.174 0.166 0.174 - - 0 0 - 0.238 0.227 0.238 - - 0 - 0.00%
2009-04-03 0 0.174 0.174 0.175 0.165 0.171 766,500 128,535 0.1677 0.238 0.238 0.239 0.225 0.234 560,990 0.2291 2.96%
2009-04-02 0 0.169 0.158 0.169 0.150 0.170 2,232,000 369,598 0.1656 0.231 0.216 0.231 0.205 0.232 1,633,569 0.2263 1.20%
2009-04-01 0 0.167 0.165 0.167 0.165 0.170 600,000 100,110 0.1669 0.228 0.225 0.228 0.225 0.232 439,131 0.2280 -0.60%
2009-03-31 0 0.168 0.164 0.168 0.163 0.168 198,000 32,346 0.1634 0.230 0.224 0.230 0.223 0.230 144,913 0.2232 0.60%
2009-03-30 0 0.167 0.162 0.167 0.168 0.170 52,000 8,820 0.1696 0.228 0.221 0.228 0.230 0.232 38,058 0.2318 -1.76%
2009-03-27 0 0.170 0.169 0.175 0.160 0.180 950,000 163,718 0.1723 0.232 0.231 0.239 0.219 0.246 695,291 0.2355 0.59%
2009-03-26 0 0.169 0.169 0.170 0.160 0.170 130,000 21,800 0.1677 0.231 0.231 0.232 0.219 0.232 95,145 0.2291 5.63%
2009-03-25 0 0.160 0.151 0.165 0.151 0.160 268,000 42,862 0.1599 0.219 0.206 0.225 0.206 0.219 196,145 0.2185 0.00%
2009-03-24 0 0.160 0.152 0.163 0.160 0.160 20,000 3,200 0.1600 0.219 0.208 0.223 0.219 0.219 14,638 0.2186 -1.84%
2009-03-23 0 0.163 0.151 0.165 0.145 0.163 32,000 5,000 0.1563 0.223 0.206 0.225 0.198 0.223 23,420 0.2135 12.41%
2009-03-20 0 0.145 0.145 0.156 0.142 0.162 2,206,000 326,210 0.1479 0.198 0.198 0.213 0.194 0.221 1,614,540 0.2020 -4.61%
2009-03-19 0 0.152 0.152 0.162 0.151 0.162 640,000 98,840 0.1544 0.208 0.208 0.221 0.206 0.221 468,407 0.2110 -6.17%
2009-03-18 0 0.162 0.154 0.170 0.162 0.162 270,000 43,740 0.1620 0.221 0.210 0.232 0.221 0.221 197,609 0.2213 0.00%
2009-03-17 0 0.162 0.156 0.162 0.153 0.162 12,000 1,890 0.1575 0.221 0.213 0.221 0.209 0.221 8,783 0.2152 0.00%
2009-03-16 0 0.162 0.162 0.170 0.160 0.180 150,000 26,520 0.1768 0.221 0.221 0.232 0.219 0.246 109,783 0.2416 1.25%
2009-03-13 0 0.160 0.146 0.161 0.142 0.142 38,000 5,396 0.1420 0.219 0.199 0.220 0.194 0.194 27,812 0.1940 33.33%
2009-03-12 0 0.120 0.120 0.185 0.120 0.120 3,600 448 0.1244 0.164 0.164 0.253 0.164 0.164 2,635 0.1700 -25.00%
2009-03-11 0 0.160 0.152 0.160 0.152 0.160 96,000 14,770 0.1539 0.219 0.208 0.219 0.208 0.219 70,261 0.2102 5.26%
2009-03-10 0 0.152 0.152 0.170 0.152 0.170 32,000 5,198 0.1624 0.208 0.208 0.232 0.208 0.232 23,420 0.2219 -5.59%
2009-03-09 0 0.161 0.160 0.161 0.160 0.165 372,000 59,970 0.1612 0.220 0.219 0.220 0.219 0.225 272,261 0.2203 -1.23%
2009-03-06 0 0.163 0.163 0.180 0.163 0.180 300,000 52,130 0.1738 0.223 0.223 0.246 0.223 0.246 219,566 0.2374 -9.44%
2009-03-05 0 0.180 0.180 0.182 0.176 0.181 154,000 27,732 0.1801 0.246 0.246 0.249 0.240 0.247 112,710 0.2460 2.27%
2009-03-04 0 0.176 0.176 0.189 0.176 0.196 453,086 86,781 0.1915 0.240 0.240 0.258 0.240 0.268 331,607 0.2617 -5.38%
2009-03-03 0 0.186 0.172 0.186 0.186 0.186 338,000 62,868 0.1860 0.254 0.235 0.254 0.254 0.254 247,377 0.2541 0.00%
2009-03-02 0 0.186 0.180 0.190 0.181 0.187 548,000 99,964 0.1824 0.254 0.246 0.260 0.247 0.256 401,073 0.2492 -7.00%
2009-02-27 0 0.200 0.195 0.215 - - 0 0 - 0.273 0.266 0.294 - - 0 - 0.00%
2009-02-26 0 0.200 0.200 0.205 0.200 0.208 518,000 105,468 0.2036 0.273 0.273 0.280 0.273 0.284 379,117 0.2782 0.00%
2009-02-25 0 0.200 0.198 0.204 0.200 0.200 204,000 40,800 0.2000 0.273 0.271 0.279 0.273 0.273 149,305 0.2733 1.01%
2009-02-24 0 0.198 0.190 0.202 0.190 0.202 56,000 10,840 0.1936 0.271 0.260 0.276 0.260 0.276 40,986 0.2645 5.32%
2009-02-23 0 0.188 0.188 0.200 - - 0 0 - 0.257 0.257 0.273 - - 0 - 0.00%
2009-02-20 0 0.188 0.186 0.208 0.186 0.188 422,000 78,892 0.1869 0.257 0.254 0.284 0.254 0.257 308,856 0.2554 -6.47%
2009-02-19 0 0.201 0.188 0.215 - - 0 0 - 0.275 0.257 0.294 - - 0 - 0.00%
2009-02-18 0 0.201 0.200 0.201 0.200 0.202 8,000 1,608 0.2010 0.275 0.273 0.275 0.273 0.276 5,855 0.2746 3.61%
2009-02-17 0 0.194 0.194 0.200 0.190 0.193 167,600 32,078 0.1914 0.265 0.265 0.273 0.260 0.264 122,664 0.2615 -5.37%
2009-02-16 0 0.205 0.189 0.219 - - 0 0 - 0.280 0.258 0.299 - - 0 - 0.00%
2009-02-13 0 0.205 0.200 0.205 0.189 0.205 536,000 107,634 0.2008 0.280 0.273 0.280 0.258 0.280 392,291 0.2744 7.89%
2009-02-12 0 0.190 0.189 - 0.185 0.190 1,112,000 208,020 0.1871 0.260 0.258 - 0.253 0.260 813,857 0.2556 2.70%
2009-02-11 0 0.185 0.185 0.192 0.181 0.188 94,000 17,404 0.1851 0.253 0.253 0.262 0.247 0.257 68,797 0.2530 -3.65%
2009-02-10 0 0.192 0.192 0.205 - - 0 0 - 0.262 0.262 0.280 - - 0 - 3.78%
2009-02-09 0 0.185 0.185 0.220 0.181 0.181 156,000 28,236 0.1810 0.253 0.253 0.301 0.247 0.247 114,174 0.2473 -5.13%
2009-02-06 0 0.195 0.192 0.195 0.195 0.195 358,000 69,810 0.1950 0.266 0.262 0.266 0.266 0.266 262,015 0.2664 0.00%
2009-02-05 0 0.195 0.195 0.220 0.182 0.200 616,000 120,596 0.1958 0.266 0.266 0.301 0.249 0.273 450,842 0.2675 -2.50%
2009-02-04 0 0.200 0.191 0.220 - - 0 0 - 0.273 0.261 0.301 - - 0 - 0.00%
2009-02-03 0 0.200 0.200 0.208 0.195 0.202 194,000 38,818 0.2001 0.273 0.273 0.284 0.266 0.276 141,986 0.2734 -9.09%
2009-02-02 0 0.220 0.201 0.232 - - 0 0 - 0.301 0.275 0.317 - - 0 - 0.00%
2009-01-30 0 0.220 0.210 0.220 0.200 0.220 908,000 181,996 0.2004 0.301 0.287 0.301 0.273 0.301 664,552 0.2739 10.00%
2009-01-29 0 0.200 0.185 0.205 0.200 0.200 845,000 168,990 0.2000 0.273 0.253 0.280 0.273 0.273 618,443 0.2733 -3.38%
2009-01-23 0 0.207 0.200 0.207 0.190 0.212 162,000 33,198 0.2049 0.283 0.273 0.283 0.260 0.290 118,565 0.2800 3.50%
2009-01-22 0 0.200 0.197 0.200 0.180 0.206 100,000 19,778 0.1978 0.273 0.269 0.273 0.246 0.281 73,189 0.2702 3.63%
2009-01-21 0 0.193 0.193 0.237 0.189 0.193 60,000 11,510 0.1918 0.264 0.264 0.324 0.258 0.264 43,913 0.2621 -6.76%
2009-01-20 0 0.207 0.185 - - - 0 0 - 0.283 0.253 - - - 0 - 0.00%
2009-01-19 0 0.207 0.190 0.226 - - 0 0 - 0.283 0.260 0.309 - - 0 - 0.00%
2009-01-16 0 0.207 0.207 0.219 0.206 0.210 90,000 18,634 0.2070 0.283 0.283 0.299 0.281 0.287 65,870 0.2829 -1.43%
2009-01-15 0 0.210 0.194 0.220 0.210 0.210 100,000 21,000 0.2100 0.287 0.265 0.301 0.287 0.287 73,189 0.2869 -4.55%
2009-01-14 0 0.220 0.201 0.220 0.220 0.220 331,000 72,106 0.2178 0.301 0.275 0.301 0.301 0.301 242,254 0.2976 6.80%
2009-01-13 0 0.206 0.206 0.220 0.200 0.200 20,000 4,000 0.2000 0.281 0.281 0.301 0.273 0.273 14,638 0.2733 -1.90%
2009-01-12 0 0.210 0.210 0.219 0.210 0.230 372,000 79,994 0.2150 0.287 0.287 0.299 0.287 0.314 272,261 0.2938 -6.67%
2009-01-09 0 0.225 0.222 0.229 0.213 0.230 314,000 70,898 0.2258 0.307 0.303 0.313 0.291 0.314 229,812 0.3085 6.13%
2009-01-08 0 0.212 0.212 0.230 0.212 0.230 76,000 16,314 0.2147 0.290 0.290 0.314 0.290 0.314 55,623 0.2933 -4.07%
2009-01-07 0 0.221 0.221 0.227 0.220 0.233 472,000 107,206 0.2271 0.302 0.302 0.310 0.301 0.318 345,450 0.3103 2.31%
2009-01-06 0 0.216 0.215 0.220 0.216 0.225 396,000 87,930 0.2220 0.295 0.294 0.301 0.295 0.307 289,827 0.3034 -1.82%
2009-01-05 0 0.220 0.220 0.230 0.219 0.230 490,000 108,850 0.2221 0.301 0.301 0.314 0.299 0.314 358,624 0.3035 0.00%
2009-01-02 0 0.220 0.190 0.220 - - 0 0 - 0.301 0.260 0.301 - - 0 - 0.00%
2008-12-31 0 0.220 0.190 0.220 - - 0 0 - 0.301 0.260 0.301 - - 0 - 0.00%
2008-12-30 0 0.220 0.200 0.220 0.200 0.220 450,000 90,040 0.2001 0.301 0.273 0.301 0.273 0.301 329,349 0.2734 0.46%
2008-12-29 0 0.219 0.199 0.220 - - 0 0 - 0.299 0.272 0.301 - - 0 - 0.00%
2008-12-24 0 0.219 0.160 0.220 0.210 0.219 8,000 1,724 0.2155 0.299 0.219 0.301 0.287 0.299 5,855 0.2944 15.26%
2008-12-23 0 0.190 0.190 0.220 0.190 0.190 22,000 4,180 0.1900 0.260 0.260 0.301 0.260 0.260 16,101 0.2596 -5.00%
2008-12-22 0 0.200 0.196 0.220 0.195 0.200 1,302,000 256,500 0.1970 0.273 0.268 0.301 0.266 0.273 952,915 0.2692 -2.44%
2008-12-19 0 0.205 0.191 0.210 - - 0 0 - 0.280 0.261 0.287 - - 0 - 0.00%
2008-12-18 0 0.205 0.161 0.215 - - 0 0 - 0.280 0.220 0.294 - - 0 - 0.00%
2008-12-17 0 0.205 0.180 0.218 - - 0 0 - 0.280 0.246 0.298 - - 0 - 0.00%
2008-12-16 0 0.205 0.180 0.205 0.200 0.220 44,000 8,920 0.2027 0.280 0.246 0.280 0.273 0.301 32,203 0.2770 -1.44%
2008-12-15 0 0.208 0.200 0.208 0.200 0.220 378,000 76,606 0.2027 0.284 0.273 0.284 0.273 0.301 276,653 0.2769 -0.95%
2008-12-12 0 0.210 0.200 0.210 0.185 0.220 90,000 18,132 0.2015 0.287 0.273 0.287 0.253 0.301 65,870 0.2753 -0.94%
2008-12-11 0 0.212 0.196 0.212 0.190 0.220 1,250,000 248,304 0.1986 0.290 0.268 0.290 0.260 0.301 914,857 0.2714 6.00%
2008-12-10 0 0.200 0.182 0.202 0.182 0.200 260,000 49,120 0.1889 0.273 0.249 0.276 0.249 0.273 190,290 0.2581 19.05%
2008-12-09 0 0.168 0.168 0.180 0.168 0.168 4,000 672 0.1680 0.230 0.230 0.246 0.230 0.230 2,928 0.2295 -11.58%
2008-12-08 0 0.190 0.180 0.189 0.195 0.195 10,000 1,950 0.1950 0.260 0.246 0.258 0.266 0.266 7,319 0.2664 0.00%
2008-12-05 0 0.190 0.161 0.190 - - 0 0 - 0.260 0.220 0.260 - - 0 - -1.04%
2008-12-04 0 0.192 0.170 0.192 - - 0 0 - 0.262 0.232 0.262 - - 0 - 0.00%
2008-12-03 0 0.192 0.182 0.195 0.185 0.198 656,000 125,870 0.1919 0.262 0.249 0.266 0.253 0.271 480,117 0.2622 5.49%
2008-12-02 0 0.182 0.168 0.182 - - 0 0 - 0.249 0.230 0.249 - - 0 - -1.62%
2008-12-01 0 0.185 0.185 0.189 0.175 0.195 2,362,000 437,026 0.1850 0.253 0.253 0.258 0.239 0.266 1,728,714 0.2528 5.11%
2008-11-28 0 0.176 0.170 0.177 0.160 0.178 1,250,000 215,324 0.1723 0.240 0.232 0.242 0.219 0.243 914,857 0.2354 10.00%
2008-11-27 0 0.160 0.165 0.168 0.149 0.165 1,046,000 167,360 0.1600 0.219 0.225 0.230 0.204 0.225 765,552 0.2186 0.00%
2008-11-26 0 0.160 0.160 0.163 0.160 0.167 166,000 27,026 0.1628 0.219 0.219 0.223 0.219 0.228 121,493 0.2224 0.00%
2008-11-25 0 0.160 0.160 0.165 0.160 0.160 364,000 58,240 0.1600 0.219 0.219 0.225 0.219 0.219 266,406 0.2186 -1.23%
2008-11-24 0 0.162 0.162 0.183 0.160 0.162 74,000 11,928 0.1612 0.221 0.221 0.250 0.219 0.221 54,160 0.2202 1.25%
2008-11-21 0 0.160 0.160 0.163 0.160 0.160 100,000 16,000 0.1600 0.219 0.219 0.223 0.219 0.219 73,189 0.2186 0.00%
2008-11-20 0 0.160 0.160 0.162 0.160 0.167 418,000 67,420 0.1613 0.219 0.219 0.221 0.219 0.228 305,928 0.2204 -1.23%
2008-11-19 0 0.162 0.162 0.172 0.162 0.172 376,000 61,696 0.1641 0.221 0.221 0.235 0.221 0.235 275,189 0.2242 0.00%
2008-11-18 0 0.162 0.162 0.185 0.161 0.163 176,000 28,486 0.1619 0.221 0.221 0.253 0.220 0.223 128,812 0.2211 0.62%
2008-11-17 0 0.161 0.161 0.181 0.161 0.161 100,000 16,100 0.1610 0.220 0.220 0.247 0.220 0.220 73,189 0.2200 0.63%
2008-11-14 0 0.160 0.169 0.170 0.158 0.170 100,000 16,090 0.1609 0.219 0.231 0.232 0.216 0.232 73,189 0.2198 -8.05%
2008-11-13 0 0.174 0.174 0.175 0.151 0.178 136,000 23,284 0.1712 0.238 0.238 0.239 0.206 0.243 99,536 0.2339 -3.33%
2008-11-12 0 0.180 0.178 0.180 0.161 0.180 164,000 28,700 0.1750 0.246 0.243 0.246 0.220 0.246 120,029 0.2391 -5.26%
2008-11-11 0 0.190 0.168 0.190 0.168 0.190 104,000 17,894 0.1721 0.260 0.230 0.260 0.230 0.260 76,116 0.2351 6.74%
2008-11-10 0 0.178 0.168 0.178 0.170 0.190 722,000 125,230 0.1734 0.243 0.230 0.243 0.232 0.260 528,421 0.2370 -1.11%
2008-11-07 0 0.180 0.162 0.190 0.160 0.180 288,000 49,084 0.1704 0.246 0.221 0.260 0.219 0.246 210,783 0.2329 5.88%
2008-11-06 0 0.170 0.164 0.189 0.160 0.174 136,000 22,500 0.1654 0.232 0.224 0.258 0.219 0.238 99,536 0.2260 -12.37%
2008-11-05 0 0.194 0.180 0.194 0.176 0.194 398,000 74,162 0.1863 0.265 0.246 0.265 0.240 0.265 291,290 0.2546 2.11%
2008-11-04 0 0.190 0.170 0.190 0.160 0.190 160,000 27,128 0.1696 0.260 0.232 0.260 0.219 0.260 117,102 0.2317 5.56%
2008-11-03 0 0.180 0.170 0.180 0.150 0.180 160,000 26,502 0.1656 0.246 0.232 0.246 0.205 0.246 117,102 0.2263 2.86%
2008-10-31 0 0.175 0.171 0.176 0.150 0.180 4,914,000 836,686 0.1703 0.239 0.234 0.240 0.205 0.246 3,596,486 0.2326 16.67%
2008-10-30 0 0.150 0.147 0.150 0.130 0.151 128,000 18,644 0.1457 0.205 0.201 0.205 0.178 0.206 93,681 0.1990 4.17%
2008-10-29 0 0.144 0.144 0.164 0.135 0.165 296,000 41,480 0.1401 0.197 0.197 0.224 0.184 0.225 216,638 0.1915 -4.00%
2008-10-28 0 0.150 0.150 0.160 0.117 0.150 6,278,000 930,168 0.1482 0.205 0.205 0.219 0.160 0.205 4,594,778 0.2024 15.38%
2008-10-27 0 0.130 0.139 0.140 0.125 0.150 668,000 90,560 0.1356 0.178 0.190 0.191 0.171 0.205 488,900 0.1852 -23.08%
2008-10-24 0 0.169 0.148 0.170 0.125 0.200 1,976,000 326,296 0.1651 0.231 0.202 0.232 0.171 0.273 1,446,206 0.2256 23.36%
2008-10-23 0 0.137 0.137 0.138 0.124 0.137 224,000 29,332 0.1309 0.187 0.187 0.189 0.169 0.187 163,942 0.1789 10.48%
2008-10-22 0 0.124 0.130 0.150 0.124 0.160 604,000 78,236 0.1295 0.169 0.178 0.205 0.169 0.219 442,059 0.1770 -17.88%
2008-10-21 0 0.151 0.151 0.161 0.140 0.152 19,908,000 2,984,864 0.1499 0.206 0.206 0.220 0.191 0.208 14,570,379 0.2049 0.67%
2008-10-20 0 0.150 0.150 0.160 0.150 0.175 548,000 88,020 0.1606 0.205 0.205 0.219 0.205 0.239 401,073 0.2195 -7.98%
2008-10-17 0 0.163 0.163 0.175 0.158 0.177 176,888 28,784 0.1627 0.223 0.223 0.239 0.216 0.242 129,462 0.2223 3.82%
2008-10-16 0 0.157 0.157 0.195 0.156 0.195 2,730,000 438,282 0.1605 0.215 0.215 0.266 0.213 0.266 1,998,048 0.2194 -14.21%
2008-10-15 0 0.183 0.176 0.183 0.170 0.190 4,176,000 724,778 0.1736 0.250 0.240 0.250 0.232 0.260 3,056,354 0.2371 -3.68%
2008-10-14 0 0.190 0.180 0.190 0.170 0.190 234,000 42,010 0.1795 0.260 0.246 0.260 0.232 0.260 171,261 0.2453 11.11%
2008-10-13 0 0.171 0.171 - 0.160 0.201 1,948,000 320,628 0.1646 0.234 0.234 - 0.219 0.275 1,425,713 0.2249 6.88%
2008-10-10 0 0.160 0.160 0.209 0.160 0.190 50,000 8,340 0.1668 0.219 0.219 0.286 0.219 0.260 36,594 0.2279 -23.81%
2008-10-09 0 0.210 0.187 0.210 0.190 0.210 16,000 3,080 0.1925 0.287 0.256 0.287 0.260 0.287 11,710 0.2630 12.30%
2008-10-08 0 0.187 0.187 0.210 0.185 0.200 374,000 73,132 0.1955 0.256 0.256 0.287 0.253 0.273 273,725 0.2672 -8.78%
2008-10-06 0 0.205 0.202 0.205 0.200 0.220 10,342,000 2,099,484 0.2030 0.280 0.276 0.280 0.273 0.301 7,569,161 0.2774 -0.49%
2008-10-03 0 0.206 0.206 0.250 0.206 0.221 66,000 14,496 0.2196 0.281 0.281 0.342 0.281 0.302 48,304 0.3001 1.48%
2008-10-02 0 0.203 0.203 0.217 0.170 0.218 1,390,000 268,244 0.1930 0.277 0.277 0.296 0.232 0.298 1,017,321 0.2637 -13.98%
2008-09-30 0 0.236 0.236 0.250 0.236 0.250 2,784,000 683,384 0.2455 0.322 0.322 0.342 0.322 0.342 2,037,570 0.3354 -2.48%
2008-09-29 0 0.242 0.242 0.270 0.240 0.242 130,000 31,284 0.2406 0.331 0.331 0.369 0.328 0.331 95,145 0.3288 -8.68%
2008-09-26 0 0.265 0.250 0.265 0.250 0.265 50,000 12,580 0.2516 0.362 0.342 0.362 0.342 0.362 36,594 0.3438 3.92%
2008-09-25 0 0.255 0.255 0.260 0.250 0.260 5,846,011 1,515,963 0.2593 0.348 0.348 0.355 0.342 0.355 4,278,611 0.3543 2.82%
2008-09-24 0 0.248 0.240 0.247 0.240 0.270 6,958,000 1,829,052 0.2629 0.339 0.328 0.337 0.328 0.369 5,092,460 0.3592 -9.82%
2008-09-23 0 0.275 0.250 0.275 0.270 0.285 190,000 52,400 0.2758 0.376 0.342 0.376 0.369 0.389 139,058 0.3768 1.85%
2008-09-22 0 0.270 0.255 0.280 - - 0 0 - 0.369 0.348 0.383 - - 0 - 0.00%
2008-09-19 0 0.270 0.270 0.275 0.260 0.280 190,000 51,900 0.2732 0.369 0.369 0.376 0.355 0.383 139,058 0.3732 3.85%
2008-09-18 0 0.260 0.260 0.265 0.240 0.265 3,529,436 916,775 0.2598 0.355 0.355 0.362 0.328 0.362 2,583,143 0.3549 0.00%
2008-09-17 0 0.260 0.250 0.260 0.255 0.275 1,570,000 407,660 0.2597 0.355 0.342 0.355 0.348 0.376 1,149,060 0.3548 0.00%
2008-09-16 0 0.260 0.255 0.260 0.260 0.285 715,200 190,880 0.2669 0.355 0.348 0.355 0.355 0.389 523,445 0.3647 -11.86%
2008-09-12 0 0.295 0.285 0.300 0.295 0.295 24,000 7,080 0.2950 0.403 0.389 0.410 0.403 0.403 17,565 0.4031 3.51%
2008-09-11 0 0.285 0.285 0.295 0.280 0.325 1,322,201 386,607 0.2924 0.389 0.389 0.403 0.383 0.444 967,700 0.3995 -13.64%
2008-09-10 0 0.330 0.330 0.350 0.330 0.330 50,000 16,500 0.3300 0.451 0.451 0.478 0.451 0.451 36,594 0.4509 -1.49%
2008-09-09 0 0.335 0.330 0.355 - - 0 0 - 0.458 0.451 0.485 - - 0 - 0.00%
2008-09-08 0 0.335 0.335 0.355 0.335 0.360 170,000 58,740 0.3455 0.458 0.458 0.485 0.458 0.492 124,421 0.4721 -5.63%
2008-09-05 0 0.355 0.350 0.360 0.350 0.360 336,000 118,490 0.3526 0.485 0.478 0.492 0.478 0.492 245,914 0.4818 -1.39%
2008-09-04 0 0.360 0.340 0.360 0.370 0.370 12,000 4,440 0.3700 0.492 0.465 0.492 0.506 0.506 8,783 0.5055 5.88%
2008-09-03 0 0.340 0.335 0.375 0.330 0.330 30,000 9,900 0.3300 0.465 0.458 0.512 0.451 0.451 21,957 0.4509 -2.86%
2008-09-02 0 0.350 0.345 0.370 0.345 0.350 12,000 4,190 0.3492 0.478 0.471 0.506 0.471 0.478 8,783 0.4771 0.00%
2008-09-01 0 0.350 0.345 0.360 - - 10,000 3,450 0.3450 0.478 0.471 0.492 - - 7,319 0.4714 0.00%
2008-08-29 0 0.350 0.350 0.375 0.350 0.360 1,725,000 614,820 0.3564 0.478 0.478 0.512 0.478 0.492 1,262,503 0.4870 0.00%
2008-08-28 0 0.350 0.350 0.355 0.345 0.355 278,000 98,010 0.3526 0.478 0.478 0.485 0.471 0.485 203,464 0.4817 -1.41%
2008-08-27 0 0.355 0.355 0.370 0.350 0.370 240,000 85,340 0.3556 0.485 0.485 0.506 0.478 0.506 175,653 0.4858 1.43%
2008-08-26 0 0.350 0.345 0.350 0.345 0.350 332,000 116,100 0.3497 0.478 0.471 0.478 0.471 0.478 242,986 0.4778 0.00%
2008-08-25 0 0.350 0.345 0.350 0.350 0.360 800,000 285,120 0.3564 0.478 0.471 0.478 0.478 0.492 585,508 0.4870 -1.41%
2008-08-21 0 0.355 0.360 0.365 0.345 0.380 5,711,000 2,125,248 0.3721 0.485 0.492 0.499 0.471 0.519 4,179,799 0.5085 -11.25%
2008-08-20 0 0.400 0.395 0.400 0.390 0.410 664,036 266,534 0.4014 0.547 0.540 0.547 0.533 0.560 485,998 0.5484 -1.23%
2008-08-19 0 0.405 0.405 0.420 0.405 0.410 230,000 94,100 0.4091 0.553 0.553 0.574 0.553 0.560 168,334 0.5590 -4.71%
2008-08-18 0 0.425 0.415 0.425 0.410 0.430 836,000 354,620 0.4242 0.581 0.567 0.581 0.560 0.588 611,856 0.5796 0.00%
2008-08-15 0 0.425 0.425 0.435 0.425 0.425 12,000 5,100 0.4250 0.581 0.581 0.594 0.581 0.581 8,783 0.5807 -1.16%
2008-08-14 0 0.430 0.430 0.440 0.430 0.435 926,000 400,930 0.4330 0.588 0.588 0.601 0.588 0.594 677,726 0.5916 -3.37%
2008-08-13 0 0.445 0.445 0.450 0.445 0.455 2,046,000 920,630 0.4500 0.608 0.608 0.615 0.608 0.622 1,497,438 0.6148 -2.20%
2008-08-12 0 0.455 0.455 0.460 0.455 0.460 2,490,000 1,144,450 0.4596 0.622 0.622 0.629 0.622 0.629 1,822,395 0.6280 -1.09%
2008-08-11 0 0.460 0.460 0.465 0.455 0.465 3,712,000 1,716,180 0.4623 0.629 0.629 0.635 0.622 0.635 2,716,759 0.6317 -1.08%
2008-08-08 0 0.465 0.460 0.465 0.465 0.470 1,516,000 709,520 0.4680 0.635 0.629 0.635 0.635 0.642 1,109,539 0.6395 -1.06%
2008-08-07 0 0.470 0.460 0.470 0.455 0.475 1,970,000 915,420 0.4647 0.642 0.629 0.642 0.622 0.649 1,441,815 0.6349 2.17%
2008-08-05 0 0.460 0.460 0.465 0.450 0.465 2,178,000 1,009,190 0.4634 0.629 0.629 0.635 0.615 0.635 1,594,047 0.6331 -2.13%
2008-08-04 0 0.470 0.460 0.470 0.455 0.470 1,018,000 474,040 0.4657 0.642 0.629 0.642 0.622 0.642 745,060 0.6362 3.30%
2008-08-01 0 0.455 0.450 0.460 0.430 0.455 2,542,000 1,135,150 0.4466 0.622 0.615 0.629 0.588 0.622 1,860,453 0.6101 4.60%
2008-07-31 0 0.435 0.425 0.435 0.415 0.435 1,007,500 427,018 0.4238 0.594 0.581 0.594 0.567 0.594 737,375 0.5791 3.57%
2008-07-30 0 0.420 0.415 0.425 0.395 0.420 802,000 324,720 0.4049 0.574 0.567 0.581 0.540 0.574 586,972 0.5532 7.69%
2008-07-29 0 0.390 0.390 0.410 0.385 0.405 430,000 169,750 0.3948 0.533 0.533 0.560 0.526 0.553 314,711 0.5394 0.00%
2008-07-28 0 0.390 0.380 0.395 0.360 0.390 1,050,000 402,750 0.3836 0.533 0.519 0.540 0.492 0.533 768,480 0.5241 0.00%
2008-07-25 0 0.390 0.380 0.390 0.380 0.410 264,000 101,920 0.3861 0.533 0.519 0.533 0.519 0.560 193,218 0.5275 0.00%
2008-07-24 0 0.390 0.390 0.415 0.385 0.390 332,000 128,070 0.3858 0.533 0.533 0.567 0.526 0.533 242,986 0.5271 1.30%
2008-07-23 0 0.385 0.385 0.390 0.385 0.390 426,000 165,310 0.3881 0.526 0.526 0.533 0.526 0.533 311,783 0.5302 0.00%
2008-07-22 0 0.385 0.385 0.390 0.380 0.385 206,000 79,230 0.3846 0.526 0.526 0.533 0.519 0.526 150,768 0.5255 0.00%
2008-07-21 0 0.385 0.385 0.390 0.385 0.395 460,500 179,825 0.3905 0.526 0.526 0.533 0.526 0.540 337,033 0.5336 1.32%
2008-07-18 0 0.380 0.380 0.390 0.380 0.390 259,520 100,087 0.3857 0.519 0.519 0.533 0.519 0.533 189,939 0.5269 -1.30%
2008-07-17 0 0.385 0.380 0.390 0.385 0.390 1,070,000 415,940 0.3887 0.526 0.519 0.533 0.526 0.533 783,118 0.5311 1.32%
2008-07-16 0 0.380 0.380 0.390 0.380 0.405 868,000 338,900 0.3904 0.519 0.519 0.533 0.519 0.553 635,277 0.5335 -7.32%
2008-07-15 0 0.410 0.405 0.415 0.405 0.410 180,000 73,760 0.4098 0.560 0.553 0.567 0.553 0.560 131,739 0.5599 -2.38%
2008-07-14 0 0.420 0.415 0.420 0.410 0.420 268,000 112,260 0.4189 0.574 0.567 0.574 0.560 0.574 196,145 0.5723 -1.18%
2008-07-11 0 0.425 0.420 0.425 0.420 0.430 420,000 178,540 0.4251 0.581 0.574 0.581 0.574 0.588 307,392 0.5808 1.19%
2008-07-10 0 0.420 0.420 0.430 0.410 0.435 488,000 204,400 0.4189 0.574 0.574 0.588 0.560 0.594 357,160 0.5723 0.00%
2008-07-09 0 0.420 0.420 0.425 0.420 0.430 936,000 400,040 0.4274 0.574 0.574 0.581 0.574 0.588 685,045 0.5840 -2.33%
2008-07-08 0 0.430 0.430 0.440 0.430 0.440 602,000 260,440 0.4326 0.588 0.588 0.601 0.588 0.601 440,595 0.5911 -3.37%
2008-07-07 0 0.445 0.440 0.450 0.440 0.450 590,000 262,310 0.4446 0.608 0.601 0.615 0.601 0.615 431,813 0.6075 1.14%
2008-07-04 0 0.440 0.440 0.445 0.435 0.445 242,000 106,380 0.4396 0.601 0.601 0.608 0.594 0.608 177,116 0.6006 -1.12%
2008-07-03 0 0.445 0.435 0.445 0.440 0.450 482,000 214,840 0.4457 0.608 0.594 0.608 0.601 0.615 352,769 0.6090 -2.20%
2008-07-02 0 0.455 0.445 0.460 0.450 0.460 1,612,000 733,460 0.4550 0.622 0.608 0.629 0.615 0.629 1,179,800 0.6217 1.11%
2008-06-30 0 0.450 0.450 0.460 - - 0 0 - 0.615 0.615 0.629 - - 0 - 0.00%
2008-06-27 0 0.450 0.445 0.455 0.450 0.460 946,000 425,800 0.4501 0.615 0.608 0.622 0.615 0.629 692,364 0.6150 -2.17%
2008-06-26 0 0.460 0.455 0.465 0.460 0.465 156,200 72,358 0.4632 0.629 0.622 0.635 0.629 0.635 114,321 0.6329 -1.08%
2008-06-25 0 0.465 0.450 0.465 0.450 0.465 48,000 21,960 0.4575 0.635 0.615 0.635 0.615 0.635 35,131 0.6251 3.33%
2008-06-24 0 0.450 0.445 0.450 0.450 0.455 818,000 368,600 0.4506 0.615 0.608 0.615 0.615 0.622 598,682 0.6157 -2.17%
2008-06-23 0 0.460 0.460 0.470 0.460 0.470 152,000 69,940 0.4601 0.629 0.629 0.642 0.629 0.642 111,247 0.6287 0.00%
2008-06-20 0 0.460 0.460 0.475 0.460 0.465 228,000 105,180 0.4613 0.629 0.629 0.649 0.629 0.635 166,870 0.6303 -1.08%
2008-06-19 0 0.465 0.465 0.475 0.465 0.480 76,800 35,816 0.4664 0.635 0.635 0.649 0.635 0.656 56,209 0.6372 -3.12%
2008-06-18 0 0.480 0.470 0.480 0.470 0.480 62,000 29,260 0.4719 0.656 0.642 0.656 0.642 0.656 45,377 0.6448 0.00%
2008-06-17 0 0.480 0.470 0.485 0.465 0.490 322,000 152,140 0.4725 0.656 0.642 0.663 0.635 0.670 235,667 0.6456 0.00%
2008-06-16 0 0.480 0.480 0.490 - - 0 0 - 0.656 0.656 0.670 - - 0 - 1.05%
2008-06-13 0 0.475 0.475 0.480 0.475 0.485 485,000 232,710 0.4798 0.649 0.649 0.656 0.649 0.663 354,965 0.6556 -2.06%
2008-06-12 0 0.485 0.475 0.485 0.470 0.485 326,000 155,170 0.4760 0.663 0.649 0.663 0.642 0.663 238,595 0.6503 0.00%
2008-06-11 0 0.485 0.475 0.490 0.470 0.485 1,164,000 558,280 0.4796 0.663 0.649 0.670 0.642 0.663 851,915 0.6553 1.04%
2008-06-10 0 0.480 0.480 0.485 0.475 0.485 1,276,000 614,120 0.4813 0.656 0.656 0.663 0.649 0.663 933,886 0.6576 -4.00%
2008-06-06 0 0.500 0.490 0.500 0.490 0.500 328,000 161,300 0.4918 0.683 0.670 0.683 0.670 0.683 240,058 0.6719 0.00%
2008-06-05 0 0.500 0.495 0.520 0.485 0.530 886,000 452,380 0.5106 0.683 0.676 0.710 0.663 0.724 648,451 0.6976 3.09%
2008-06-04 0 0.485 0.485 0.490 0.485 0.510 906,000 447,560 0.4940 0.663 0.663 0.670 0.663 0.697 663,088 0.6750 -1.02%
2008-06-03 0 0.490 0.490 0.500 0.490 0.510 592,000 294,610 0.4977 0.670 0.670 0.683 0.670 0.697 433,276 0.6800 -3.54%
2008-06-02 0 0.530 0.520 0.530 0.520 0.530 210,000 110,220 0.5249 0.694 0.681 0.694 0.681 0.694 160,352 0.6874 0.00%
2008-05-30 0 0.530 0.520 0.530 0.520 0.530 452,000 236,840 0.5240 0.694 0.681 0.694 0.681 0.694 345,139 0.6862 3.92%
2008-05-29 0 0.510 0.510 0.520 0.510 0.520 166,000 85,400 0.5145 0.668 0.668 0.681 0.668 0.681 126,755 0.6737 0.00%
2008-05-28 0 0.510 0.510 0.520 0.500 0.520 867,200 441,808 0.5095 0.668 0.668 0.681 0.655 0.681 662,178 0.6672 -1.92%
2008-05-27 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 0.681 0.681 0.694 0.681 0.681 114,537 0.6810 0.00%
2008-05-26 0 0.520 0.520 0.530 0.510 0.530 534,000 277,780 0.5202 0.681 0.681 0.694 0.668 0.694 407,752 0.6812 -1.89%
2008-05-23 0 0.530 0.530 0.540 0.530 0.540 210,000 111,720 0.5320 0.694 0.694 0.707 0.694 0.707 160,352 0.6967 1.92%
2008-05-22 0 0.520 0.520 0.530 0.510 0.520 168,000 87,140 0.5187 0.681 0.681 0.694 0.668 0.681 128,282 0.6793 1.96%
2008-05-21 0 0.510 0.510 0.520 0.510 0.520 802,200 410,738 0.5120 0.668 0.668 0.681 0.668 0.681 612,545 0.6705 -1.92%
2008-05-20 0 0.520 0.520 0.540 0.520 0.530 449,000 237,760 0.5295 0.681 0.681 0.707 0.681 0.694 342,848 0.6935 -1.89%
2008-05-19 0 0.530 0.530 0.540 0.530 0.530 332,000 175,960 0.5300 0.694 0.694 0.707 0.694 0.694 253,509 0.6941 0.00%
2008-05-16 0 0.530 0.530 0.540 0.520 0.540 1,788,000 952,460 0.5327 0.694 0.694 0.707 0.681 0.707 1,365,284 0.6976 0.00%
2008-05-15 0 0.530 0.520 0.530 0.520 0.530 250,000 131,040 0.5242 0.694 0.681 0.694 0.681 0.694 190,895 0.6864 0.00%
2008-05-14 0 0.530 0.520 0.540 0.530 0.530 262,000 138,860 0.5300 0.694 0.681 0.707 0.694 0.694 200,058 0.6941 0.00%
2008-05-13 0 0.530 0.520 0.530 0.530 0.540 352,000 186,780 0.5306 0.694 0.681 0.694 0.694 0.707 268,781 0.6949 0.00%
2008-05-09 0 0.530 0.520 0.540 0.520 0.550 778,000 416,820 0.5358 0.694 0.681 0.707 0.681 0.720 594,066 0.7016 0.00%
2008-05-08 0 0.530 0.530 0.540 0.520 0.530 1,052,000 551,080 0.5238 0.694 0.694 0.707 0.681 0.694 803,288 0.6860 0.00%
2008-05-07 0 0.530 0.530 0.540 0.520 0.560 3,604,000 1,933,840 0.5366 0.694 0.694 0.707 0.681 0.733 2,751,947 0.7027 -5.36%
2008-05-06 0 0.560 0.560 0.570 0.500 0.580 12,864,000 7,053,420 0.5483 0.733 0.733 0.746 0.655 0.760 9,822,712 0.7181 12.00%
2008-05-05 0 0.500 0.500 0.510 0.500 0.510 2,240,000 1,129,480 0.5042 0.655 0.655 0.668 0.655 0.668 1,710,422 0.6604 1.01%
2008-05-02 0 0.495 0.495 0.500 0.490 0.495 9,452,000 4,643,540 0.4913 0.648 0.648 0.655 0.642 0.648 7,217,372 0.6434 -2.94%
2008-04-30 0 0.510 0.510 0.520 0.485 0.520 6,108,000 3,049,430 0.4993 0.668 0.668 0.681 0.635 0.681 4,663,955 0.6538 6.25%
2008-04-29 0 0.480 0.480 0.490 0.480 0.485 846,000 409,830 0.4844 0.629 0.629 0.642 0.629 0.635 645,990 0.6344 0.00%
2008-04-28 0 0.480 0.480 0.485 0.480 0.485 692,000 335,370 0.4846 0.629 0.629 0.635 0.629 0.635 528,398 0.6347 -1.03%
2008-04-25 0 0.485 0.485 0.490 0.480 0.490 1,170,000 567,950 0.4854 0.635 0.635 0.642 0.629 0.642 893,390 0.6357 0.00%
2008-04-24 0 0.485 0.480 0.485 0.480 0.485 1,214,000 588,640 0.4849 0.635 0.629 0.635 0.629 0.635 926,988 0.6350 1.04%
2008-04-23 0 0.480 0.475 0.485 0.475 0.490 2,932,000 1,410,910 0.4812 0.629 0.622 0.635 0.622 0.642 2,238,821 0.6302 -2.04%
2008-04-22 0 0.490 0.485 0.495 0.485 0.495 554,000 271,280 0.4897 0.642 0.635 0.648 0.635 0.648 423,024 0.6413 0.00%
2008-04-21 0 0.490 0.485 0.490 0.485 0.495 2,280,000 1,113,650 0.4884 0.642 0.635 0.642 0.635 0.648 1,740,966 0.6397 1.03%
2008-04-18 0 0.485 0.475 0.485 0.475 0.485 730,000 349,630 0.4789 0.635 0.622 0.635 0.622 0.635 557,414 0.6272 1.04%
2008-04-17 0 0.480 0.475 0.485 0.480 0.495 1,752,000 847,380 0.4837 0.629 0.622 0.635 0.629 0.648 1,337,795 0.6334 -2.04%
2008-04-16 0 0.490 0.485 0.490 0.480 0.495 4,050,000 1,981,280 0.4892 0.642 0.635 0.642 0.629 0.648 3,092,505 0.6407 2.08%
2008-04-15 0 0.480 0.480 0.490 0.470 0.490 3,660,000 1,740,110 0.4754 0.629 0.629 0.642 0.616 0.642 2,794,708 0.6226 1.05%
2008-04-14 0 0.475 0.475 0.485 0.470 0.485 2,688,920 1,283,753 0.4774 0.622 0.622 0.635 0.616 0.635 2,053,209 0.6252 -2.06%
2008-04-11 0 0.485 0.485 0.490 0.480 0.530 19,842,000 9,843,620 0.4961 0.635 0.635 0.642 0.629 0.694 15,150,983 0.6497 -6.73%
2008-04-10 0 0.520 0.520 0.530 0.510 0.590 10,898,004 5,847,782 0.5366 0.681 0.681 0.694 0.668 0.773 8,321,514 0.7027 -11.86%
2008-04-09 0 0.590 0.590 0.600 0.580 0.610 2,832,000 1,695,380 0.5987 0.773 0.773 0.786 0.760 0.799 2,162,463 0.7840 -9.23%
2008-04-08 0 0.650 0.640 0.660 0.640 0.660 1,312,000 852,700 0.6499 0.851 0.838 0.864 0.838 0.864 1,001,819 0.8512 0.00%
2008-04-07 0 0.650 0.650 0.660 0.650 0.670 2,854,000 1,884,140 0.6602 0.851 0.851 0.864 0.851 0.877 2,179,261 0.8646 -1.52%
2008-04-03 0 0.660 0.640 0.660 0.640 0.670 870,000 572,060 0.6575 0.864 0.838 0.864 0.838 0.877 664,316 0.8611 1.54%
2008-04-02 0 0.650 0.640 0.650 0.640 0.670 622,000 404,540 0.6504 0.851 0.838 0.851 0.838 0.877 474,948 0.8518 3.17%
2008-04-01 0 0.630 0.630 0.640 0.610 0.640 1,032,000 646,080 0.6260 0.825 0.825 0.838 0.799 0.838 788,016 0.8199 3.28%
2008-03-31 0 0.610 0.600 0.610 0.600 0.610 3,016,000 1,818,320 0.6029 0.799 0.786 0.799 0.786 0.799 2,302,962 0.7896 1.67%
2008-03-28 0 0.600 0.590 0.600 0.600 0.610 1,420,000 853,620 0.6011 0.786 0.773 0.786 0.786 0.799 1,084,286 0.7873 0.00%
2008-03-27 0 0.600 0.590 0.600 0.600 0.620 1,984,000 1,194,660 0.6021 0.786 0.773 0.786 0.786 0.812 1,514,946 0.7886 -1.64%
2008-03-26 0 0.610 0.610 0.620 0.610 0.640 1,666,000 1,032,920 0.6200 0.799 0.799 0.812 0.799 0.838 1,272,127 0.8120 -3.17%
2008-03-25 0 0.630 0.630 0.640 0.610 0.640 610,000 380,100 0.6231 0.825 0.825 0.838 0.799 0.838 465,785 0.8160 3.28%
2008-03-20 0 0.610 0.600 0.610 0.580 0.610 483,000 286,100 0.5923 0.799 0.786 0.799 0.760 0.799 368,810 0.7757 0.00%
2008-03-19 0 0.610 0.600 0.610 0.600 0.620 429,100 263,367 0.6138 0.799 0.786 0.799 0.786 0.812 327,653 0.8038 1.67%
2008-03-18 0 0.600 0.590 0.600 0.590 0.610 702,000 416,860 0.5938 0.786 0.773 0.786 0.773 0.799 536,034 0.7777 1.69%
2008-03-17 0 0.590 0.590 0.610 0.590 0.640 986,000 600,280 0.6088 0.773 0.773 0.799 0.773 0.838 752,891 0.7973 -7.81%
2008-03-14 0 0.640 0.630 0.640 0.630 0.660 3,116,000 2,001,940 0.6425 0.838 0.825 0.838 0.825 0.864 2,379,320 0.8414 0.00%
2008-03-13 0 0.640 0.640 0.650 0.640 0.680 3,134,000 2,048,800 0.6537 0.838 0.838 0.851 0.838 0.891 2,393,064 0.8561 -4.48%
2008-03-12 0 0.670 0.660 0.670 0.660 0.680 218,000 145,380 0.6669 0.877 0.864 0.877 0.864 0.891 166,461 0.8734 0.00%
2008-03-11 0 0.670 0.660 0.670 0.640 0.670 438,000 288,080 0.6577 0.877 0.864 0.877 0.838 0.877 334,449 0.8614 3.08%
2008-03-10 0 0.650 0.660 0.670 0.650 0.670 1,246,000 814,340 0.6536 0.851 0.864 0.877 0.851 0.877 951,422 0.8559 -1.52%
2008-03-07 0 0.660 0.660 0.670 0.660 0.680 870,000 580,380 0.6671 0.864 0.864 0.877 0.864 0.891 664,316 0.8737 -1.49%
2008-03-06 0 0.670 0.670 0.680 0.660 0.680 396,000 264,720 0.6685 0.877 0.877 0.891 0.864 0.891 302,378 0.8755 0.00%
2008-03-05 0 0.670 0.660 0.670 0.660 0.670 66,000 43,720 0.6624 0.877 0.864 0.877 0.864 0.877 50,396 0.8675 0.00%
2008-03-04 0 0.670 0.660 0.670 0.660 0.680 1,618,000 1,087,080 0.6719 0.877 0.864 0.877 0.864 0.891 1,235,475 0.8799 -1.47%
2008-03-03 0 0.680 0.670 0.680 0.660 0.680 543,442 364,514 0.6708 0.891 0.877 0.891 0.864 0.891 414,962 0.8784 1.49%
2008-02-29 0 0.670 0.660 0.670 0.660 0.680 2,600,000 1,743,800 0.6707 0.877 0.864 0.877 0.864 0.891 1,985,312 0.8784 0.00%
2008-02-28 0 0.670 0.670 0.680 0.670 0.700 1,938,000 1,317,920 0.6800 0.877 0.877 0.891 0.877 0.917 1,479,821 0.8906 0.00%
2008-02-27 0 0.670 0.670 0.690 0.670 0.690 212,553 144,596 0.6803 0.877 0.877 0.904 0.877 0.904 162,302 0.8909 0.00%
2008-02-26 0 0.670 0.670 0.680 0.660 0.690 852,000 575,520 0.6755 0.877 0.877 0.891 0.864 0.904 650,571 0.8846 0.00%
2008-02-25 0 0.670 0.660 0.670 0.660 0.690 468,000 313,900 0.6707 0.877 0.864 0.877 0.864 0.904 357,356 0.8784 1.52%
2008-02-22 0 0.660 0.660 0.670 0.650 0.680 738,000 488,980 0.6626 0.864 0.864 0.877 0.851 0.891 563,523 0.8677 0.00%
2008-02-21 0 0.660 0.660 0.670 0.660 0.690 1,084,000 727,420 0.6711 0.864 0.864 0.877 0.864 0.904 827,722 0.8788 0.00%
2008-02-20 0 0.660 0.660 0.670 0.660 0.680 1,152,000 772,940 0.6710 0.864 0.864 0.877 0.864 0.891 879,646 0.8787 -2.94%
2008-02-19 0 0.680 0.680 0.690 0.670 0.690 502,000 342,480 0.6822 0.891 0.891 0.904 0.877 0.904 383,318 0.8935 1.49%
2008-02-18 0 0.670 0.660 0.680 0.660 0.690 2,600,000 1,751,800 0.6738 0.877 0.864 0.891 0.864 0.904 1,985,312 0.8824 0.00%
2008-02-15 0 0.670 0.660 0.680 0.660 0.680 282,000 188,360 0.6679 0.877 0.864 0.891 0.864 0.891 215,330 0.8748 1.52%
2008-02-14 0 0.660 0.650 0.660 0.650 0.680 6,008,800 3,979,824 0.6623 0.864 0.851 0.864 0.851 0.891 4,588,208 0.8674 0.00%
2008-02-13 0 0.660 0.660 0.670 0.660 0.690 836,000 561,620 0.6718 0.864 0.864 0.877 0.864 0.904 638,354 0.8798 -1.49%
2008-02-12 0 0.670 0.660 0.670 0.660 0.680 266,000 178,160 0.6698 0.877 0.864 0.877 0.864 0.891 203,113 0.8771 0.00%
2008-02-11 0 0.670 0.660 0.670 0.660 0.680 1,258,000 844,400 0.6712 0.877 0.864 0.877 0.864 0.891 960,585 0.8790 1.52%
2008-02-06 0 0.660 0.640 0.660 0.640 0.660 980,000 639,400 0.6524 0.864 0.838 0.864 0.838 0.864 748,310 0.8545 -1.49%
2008-02-05 0 0.670 0.660 0.670 0.660 0.690 4,820,000 3,238,640 0.6719 0.877 0.864 0.877 0.864 0.904 3,680,463 0.8800 -2.90%
2008-02-04 0 0.690 0.680 0.690 0.680 0.720 1,281,840 885,698 0.6910 0.904 0.891 0.904 0.891 0.943 978,789 0.9049 -1.43%
2008-02-01 0 0.700 0.680 0.700 0.660 0.700 330,000 223,660 0.6778 0.917 0.891 0.917 0.864 0.917 251,982 0.8876 2.94%
2008-01-31 0 0.680 0.660 0.690 0.660 0.680 82,000 55,300 0.6744 0.891 0.864 0.904 0.864 0.891 62,614 0.8832 1.49%
2008-01-30 0 0.670 0.650 0.670 0.660 0.700 992,000 662,540 0.6679 0.877 0.851 0.877 0.864 0.917 757,473 0.8747 -1.47%
2008-01-29 0 0.680 0.680 0.700 0.680 0.710 1,070,000 739,500 0.6911 0.891 0.891 0.917 0.891 0.930 817,032 0.9051 0.00%
2008-01-28 0 0.680 0.670 0.680 0.660 0.750 1,172,000 800,340 0.6829 0.891 0.877 0.891 0.864 0.982 894,917 0.8943 -2.86%
2008-01-25 0 0.700 0.690 0.700 0.680 0.750 1,899,200 1,330,648 0.7006 0.917 0.904 0.917 0.891 0.982 1,450,194 0.9176 4.48%
2008-01-24 0 0.670 0.660 0.670 0.660 0.700 1,216,000 829,300 0.6820 0.877 0.864 0.877 0.864 0.917 928,515 0.8931 -2.90%
2008-01-23 0 0.690 0.690 0.700 0.660 0.720 791,000 541,720 0.6849 0.904 0.904 0.917 0.864 0.943 603,993 0.8969 1.47%
2008-01-22 0 0.680 0.680 0.700 0.660 0.720 2,306,000 1,568,460 0.6802 0.891 0.891 0.917 0.864 0.943 1,760,819 0.8908 -8.11%
2008-01-21 0 0.740 0.730 0.740 0.720 0.770 4,107,000 3,066,360 0.7466 0.969 0.956 0.969 0.943 1.008 3,136,029 0.9778 -2.63%
2008-01-18 0 0.760 0.750 0.770 0.750 0.770 960,000 729,880 0.7603 0.995 0.982 1.008 0.982 1.008 733,038 0.9957 -1.30%
2008-01-17 0 0.770 0.760 0.770 0.750 0.800 1,167,600 888,792 0.7612 1.008 0.995 1.008 0.982 1.048 891,558 0.9969 -1.28%
2008-01-16 0 0.780 0.770 0.790 0.760 0.800 1,410,000 1,090,780 0.7736 1.022 1.008 1.035 0.995 1.048 1,076,650 1.0131 -3.70%
2008-01-15 0 0.810 0.790 0.810 0.790 0.810 718,000 575,380 0.8014 1.061 1.035 1.061 1.035 1.061 548,251 1.0495 0.00%
2008-01-14 0 0.810 0.800 0.810 0.800 0.820 478,000 386,360 0.8083 1.061 1.048 1.061 1.048 1.074 364,992 1.0585 -1.22%
2008-01-11 0 0.820 0.810 0.820 0.810 0.830 698,000 569,500 0.8159 1.074 1.061 1.074 1.061 1.087 532,980 1.0685 1.23%
2008-01-10 0 0.810 0.810 0.820 0.810 0.830 2,314,000 1,929,360 0.8338 1.061 1.061 1.074 1.061 1.087 1,766,927 1.0919 0.00%
2008-01-09 0 0.810 0.800 0.810 0.810 0.840 3,762,000 3,092,060 0.8219 1.061 1.048 1.061 1.061 1.100 2,872,593 1.0764 -4.71%
2008-01-08 0 0.850 0.850 0.870 0.820 0.860 2,116,000 1,795,200 0.8484 1.113 1.113 1.139 1.074 1.126 1,615,738 1.1111 2.41%
2008-01-07 0 0.830 0.820 0.830 0.810 0.830 342,000 280,660 0.8206 1.087 1.074 1.087 1.061 1.087 261,145 1.0747 -1.19%
2008-01-04 0 0.840 0.830 0.840 0.820 0.840 754,436 624,451 0.8277 1.100 1.087 1.100 1.074 1.100 576,073 1.0840 1.20%
2008-01-03 0 0.830 0.810 0.830 0.810 0.830 132,000 107,920 0.8176 1.087 1.061 1.087 1.061 1.087 100,793 1.0707 1.22%
2008-01-02 0 0.820 0.820 0.830 0.820 0.840 304,000 250,480 0.8239 1.074 1.074 1.087 1.074 1.100 232,129 1.0791 -2.38%
2007-12-31 0 0.840 0.830 0.840 0.820 0.840 762,000 632,080 0.8295 1.100 1.087 1.100 1.074 1.100 581,849 1.0863 0.00%
2007-12-28 0 0.840 0.830 0.840 0.810 0.840 1,208,000 996,920 0.8253 1.100 1.087 1.100 1.061 1.100 922,406 1.0808 1.20%
2007-12-27 0 0.830 0.810 0.830 0.810 0.830 640,000 521,640 0.8151 1.087 1.061 1.087 1.061 1.087 488,692 1.0674 1.22%
2007-12-24 0 0.820 0.810 0.820 0.800 0.820 400,000 324,640 0.8116 1.074 1.061 1.074 1.048 1.074 305,433 1.0629 0.00%
2007-12-21 0 0.820 0.810 0.820 0.800 0.830 174,000 141,420 0.8128 1.074 1.061 1.074 1.048 1.087 132,863 1.0644 -1.20%
2007-12-20 0 0.830 0.800 0.830 0.810 0.830 462,000 376,220 0.8143 1.087 1.048 1.087 1.061 1.087 352,775 1.0665 1.22%
2007-12-19 0 0.820 0.810 0.820 0.810 0.830 244,000 198,400 0.8131 1.074 1.061 1.074 1.061 1.087 186,314 1.0649 1.23%
2007-12-18 0 0.810 0.800 0.810 0.800 0.840 817,001 666,001 0.8152 1.061 1.048 1.061 1.048 1.100 623,847 1.0676 0.00%
2007-12-17 0 0.810 0.800 0.810 0.780 0.860 774,000 631,280 0.8156 1.061 1.048 1.061 1.022 1.126 591,012 1.0681 -5.81%
2007-12-14 0 0.860 0.840 0.860 0.830 0.880 3,707,600 3,183,248 0.8586 1.126 1.100 1.126 1.087 1.152 2,831,055 1.1244 3.61%
2007-12-13 0 0.830 0.830 0.840 0.830 0.860 1,686,000 1,426,040 0.8458 1.087 1.087 1.100 1.087 1.126 1,287,398 1.1077 0.00%
2007-12-12 0 0.830 0.830 0.840 0.820 0.840 218,000 181,300 0.8317 1.087 1.087 1.100 1.074 1.100 166,461 1.0891 -1.19%
2007-12-11 0 0.840 0.830 0.840 0.840 0.850 557,200 469,036 0.8418 1.100 1.087 1.100 1.100 1.113 425,468 1.1024 -2.33%
2007-12-10 0 0.860 0.850 0.860 0.850 0.870 1,064,000 912,440 0.8576 1.126 1.113 1.126 1.113 1.139 812,451 1.1231 0.00%
2007-12-07 0 0.860 0.860 0.870 0.840 0.870 3,399,800 2,912,660 0.8567 1.126 1.126 1.139 1.100 1.139 2,596,024 1.1220 2.38%
2007-12-06 0 0.840 0.830 0.840 0.810 0.850 1,936,200 1,606,696 0.8298 1.100 1.087 1.100 1.061 1.113 1,478,446 1.0867 3.70%
2007-12-05 0 0.810 0.800 0.810 0.800 0.820 1,736,200 1,400,416 0.8066 1.061 1.048 1.061 1.048 1.074 1,325,730 1.0563 1.25%
2007-12-04 0 0.800 0.780 0.800 0.780 0.800 550,000 433,060 0.7874 1.048 1.022 1.048 1.022 1.048 419,970 1.0312 0.00%
2007-12-03 0 0.800 0.790 0.800 0.780 0.800 82,000 64,160 0.7824 1.048 1.035 1.048 1.022 1.048 62,614 1.0247 0.00%
2007-11-30 0 0.800 0.790 0.800 0.780 0.800 234,000 183,540 0.7844 1.048 1.035 1.048 1.022 1.048 178,678 1.0272 0.00%
2007-11-29 0 0.800 0.790 0.800 0.770 0.810 1,466,000 1,163,280 0.7935 1.048 1.035 1.048 1.008 1.061 1,119,410 1.0392 2.56%
2007-11-28 0 0.780 0.760 0.780 0.760 0.780 800,000 612,740 0.7659 1.022 0.995 1.022 0.995 1.022 610,865 1.0031 2.63%
2007-11-27 0 0.760 0.760 0.770 0.730 0.790 1,466,000 1,127,280 0.7689 0.995 0.995 1.008 0.956 1.035 1,119,410 1.0070 -3.80%
2007-11-26 0 0.790 0.780 0.790 0.770 0.790 292,000 229,080 0.7845 1.035 1.022 1.035 1.008 1.035 222,966 1.0274 1.28%
2007-11-23 0 0.780 0.770 0.780 0.770 0.790 776,000 602,640 0.7766 1.022 1.008 1.022 1.008 1.035 592,539 1.0170 1.30%
2007-11-22 0 0.770 0.760 0.780 0.760 0.800 2,562,000 1,972,520 0.7699 1.008 0.995 1.022 0.995 1.048 1,956,296 1.0083 -2.53%
2007-11-21 0 0.790 0.780 0.790 0.780 0.800 650,000 512,880 0.7890 1.035 1.022 1.035 1.022 1.048 496,328 1.0333 0.00%
2007-11-20 0 0.790 0.780 0.800 0.770 0.790 1,562,000 1,215,260 0.7780 1.035 1.022 1.048 1.008 1.035 1,192,714 1.0189 0.00%
2007-11-19 0 0.790 0.790 0.800 0.790 0.810 924,000 738,700 0.7995 1.035 1.035 1.048 1.035 1.061 705,549 1.0470 -1.25%
2007-11-16 0 0.800 0.800 0.810 0.800 0.820 3,150,900 2,535,838 0.8048 1.048 1.048 1.061 1.048 1.074 2,405,969 1.0540 -2.44%
2007-11-15 0 0.820 0.820 0.830 0.810 0.830 632,000 516,640 0.8175 1.074 1.074 1.087 1.061 1.087 482,583 1.0706 1.23%
2007-11-14 0 0.810 0.810 0.820 0.810 0.830 2,379,520 1,940,940 0.8157 1.061 1.061 1.074 1.061 1.087 1,816,957 1.0682 -1.22%
2007-11-13 0 0.820 0.810 0.820 0.810 0.830 1,532,000 1,254,380 0.8188 1.074 1.061 1.074 1.061 1.087 1,169,807 1.0723 1.23%
2007-11-12 0 0.810 0.810 0.820 0.810 0.840 3,400,000 2,773,080 0.8156 1.061 1.061 1.074 1.061 1.100 2,596,177 1.0681 -5.81%
2007-11-09 0 0.860 0.850 0.860 0.850 0.860 597,280 510,277 0.8543 1.126 1.113 1.126 1.113 1.126 456,072 1.1189 1.18%
2007-11-08 0 0.850 0.850 0.860 0.830 0.870 3,381,300 2,897,286 0.8569 1.113 1.113 1.126 1.087 1.139 2,581,898 1.1222 1.19%
2007-11-07 0 0.840 0.840 0.850 0.840 0.860 3,364,000 2,857,020 0.8493 1.100 1.100 1.113 1.100 1.126 2,568,688 1.1122 -1.18%
2007-11-06 0 0.850 0.850 0.860 0.840 0.850 1,252,000 1,060,100 0.8467 1.113 1.113 1.126 1.100 1.113 956,004 1.1089 1.19%
2007-11-05 0 0.840 0.830 0.850 0.820 0.840 23,037,000 19,133,680 0.8306 1.100 1.087 1.113 1.074 1.100 17,590,626 1.0877 1.20%
2007-11-02 0 0.830 0.830 0.840 0.830 0.840 924,240 770,847 0.8340 1.087 1.087 1.100 1.087 1.100 705,733 1.0923 -2.35%
2007-11-01 0 0.850 0.840 0.850 0.830 0.850 1,231,400 1,032,930 0.8388 1.113 1.100 1.113 1.087 1.113 940,274 1.0985 1.19%
2007-10-31 0 0.840 0.830 0.840 0.830 0.840 282,400 235,020 0.8322 1.100 1.087 1.100 1.087 1.100 215,635 1.0899 0.00%
2007-10-30 0 0.840 0.830 0.840 0.820 0.840 1,238,006 1,036,405 0.8372 1.100 1.087 1.100 1.074 1.100 945,318 1.0964 2.44%
2007-10-29 0 0.820 0.810 0.820 0.810 0.830 2,184,000 1,792,200 0.8206 1.074 1.061 1.074 1.061 1.087 1,667,662 1.0747 0.00%
2007-10-26 0 0.820 0.820 0.830 0.820 0.840 1,506,000 1,246,700 0.8278 1.074 1.074 1.087 1.074 1.100 1,149,954 1.0841 -1.20%
2007-10-25 0 0.830 0.820 0.830 0.820 0.840 1,196,000 989,340 0.8272 1.087 1.074 1.087 1.074 1.100 913,243 1.0833 1.22%
2007-10-24 0 0.820 0.820 0.830 0.820 0.850 4,670,000 3,872,960 0.8293 1.074 1.074 1.087 1.074 1.113 3,565,925 1.0861 -1.20%
2007-10-23 0 0.830 0.830 0.840 0.820 0.850 2,030,000 1,678,400 0.8268 1.087 1.087 1.100 1.074 1.113 1,550,070 1.0828 2.47%
2007-10-22 0 0.810 0.810 0.830 0.800 0.850 4,970,000 4,047,520 0.8144 1.061 1.061 1.087 1.048 1.113 3,795,000 1.0665 -3.57%
2007-10-18 0 0.840 0.840 0.850 0.840 0.850 3,565,900 2,999,896 0.8413 1.100 1.100 1.113 1.100 1.113 2,722,855 1.1017 -1.18%
2007-10-17 0 0.850 0.850 0.860 0.850 0.870 5,168,136 4,413,192 0.8539 1.113 1.113 1.126 1.113 1.139 3,946,293 1.1183 -2.30%
2007-10-16 0 0.870 0.860 0.870 0.850 0.870 2,258,000 1,944,240 0.8610 1.139 1.126 1.139 1.113 1.139 1,724,167 1.1276 1.16%
2007-10-15 0 0.860 0.860 0.870 0.860 0.870 2,022,400 1,749,152 0.8649 1.126 1.126 1.139 1.126 1.139 1,544,267 1.1327 -1.15%
2007-10-12 0 0.870 0.870 0.880 0.850 0.880 2,044,000 1,770,680 0.8663 1.139 1.139 1.152 1.113 1.152 1,560,760 1.1345 -1.14%
2007-10-11 0 0.880 0.880 0.890 0.870 0.880 701,000 616,920 0.8801 1.152 1.152 1.166 1.139 1.152 535,271 1.1525 1.15%
2007-10-10 0 0.870 0.870 0.890 0.870 0.890 605,400 532,236 0.8791 1.139 1.139 1.166 1.139 1.166 462,272 1.1513 -2.25%
2007-10-09 0 0.890 0.880 0.890 0.870 0.890 1,966,000 1,728,940 0.8794 1.166 1.152 1.166 1.139 1.166 1,501,201 1.1517 2.30%
2007-10-08 0 0.870 0.870 0.880 0.870 0.900 1,173,000 1,030,690 0.8787 1.139 1.139 1.152 1.139 1.179 895,681 1.1507 -2.25%
2007-10-05 0 0.890 0.880 0.890 0.880 0.890 1,726,069 1,522,518 0.8821 1.166 1.152 1.166 1.152 1.166 1,317,994 1.1552 1.14%
2007-10-04 0 0.880 0.870 0.880 0.870 0.890 2,392,000 2,104,420 0.8798 1.152 1.139 1.152 1.139 1.166 1,826,487 1.1522 0.00%
2007-10-03 0 0.880 0.880 0.890 0.870 0.890 4,222,000 3,716,780 0.8803 1.152 1.152 1.166 1.139 1.166 3,223,841 1.1529 -1.12%
2007-10-02 0 0.890 0.880 0.890 0.880 0.890 2,427,500 2,139,315 0.8813 1.166 1.152 1.166 1.152 1.166 1,853,594 1.1541 1.14%
2007-09-28 0 0.880 0.870 0.880 0.870 0.890 1,702,000 1,491,120 0.8761 1.152 1.139 1.152 1.139 1.166 1,299,616 1.1474 -0.81%
2007-09-27 0 0.920 0.910 0.930 0.910 0.930 4,088,000 3,768,780 0.9219 1.162 1.149 1.175 1.149 1.175 3,236,924 1.1643 2.22%
2007-09-25 0 0.900 0.900 0.920 0.900 0.930 7,090,000 6,496,140 0.9162 1.137 1.137 1.162 1.137 1.175 5,613,942 1.1571 -1.10%
2007-09-24 0 0.910 0.910 0.920 0.900 0.910 2,688,000 2,441,300 0.9082 1.149 1.149 1.162 1.137 1.149 2,128,389 1.1470 0.00%
2007-09-21 0 0.910 0.910 0.920 0.890 0.910 2,144,600 1,943,016 0.9060 1.149 1.149 1.162 1.124 1.149 1,698,118 1.1442 1.11%
2007-09-20 0 0.900 0.890 0.900 0.880 0.910 2,008,000 1,792,500 0.8927 1.137 1.124 1.137 1.111 1.149 1,589,957 1.1274 2.27%
2007-09-19 0 0.880 0.880 0.890 0.880 0.910 3,470,200 3,091,112 0.8908 1.111 1.111 1.124 1.111 1.149 2,747,743 1.1250 -2.22%
2007-09-18 0 0.900 0.900 0.910 0.870 0.910 3,012,000 2,676,120 0.8885 1.137 1.137 1.149 1.099 1.149 2,384,935 1.1221 3.45%
2007-09-17 0 0.870 0.870 0.880 0.860 0.880 9,860,000 8,620,540 0.8743 1.099 1.099 1.111 1.086 1.111 7,807,259 1.1042 0.00%
2007-09-14 0 0.870 0.860 0.880 0.870 0.950 18,324,000 16,532,720 0.9022 1.099 1.086 1.111 1.099 1.200 14,509,149 1.1395 -8.42%
2007-09-13 0 0.950 0.950 0.960 0.940 0.990 7,602,000 7,319,940 0.9629 1.200 1.200 1.212 1.187 1.250 6,019,349 1.2161 -2.06%
2007-09-12 0 0.970 0.960 0.970 0.890 0.970 9,342,000 8,601,960 0.9208 1.225 1.212 1.225 1.124 1.225 7,397,100 1.1629 8.99%
2007-09-11 0 0.890 0.890 0.900 0.890 0.920 5,309,200 4,801,316 0.9043 1.124 1.124 1.137 1.124 1.162 4,203,884 1.1421 -1.11%
2007-09-10 0 0.900 0.900 0.910 0.870 0.910 4,461,000 4,003,570 0.8975 1.137 1.137 1.149 1.099 1.149 3,532,270 1.1334 1.12%
2007-09-07 0 0.890 0.880 0.890 0.880 0.910 16,588,000 14,847,100 0.8951 1.124 1.111 1.124 1.111 1.149 13,134,565 1.1304 1.14%
2007-09-06 0 0.880 0.870 0.880 0.850 0.880 36,174,000 31,284,500 0.8648 1.111 1.099 1.111 1.073 1.111 28,642,979 1.0922 2.33%
2007-09-05 0 0.860 0.850 0.860 0.850 0.880 12,286,000 10,608,840 0.8635 1.086 1.073 1.086 1.073 1.111 9,728,193 1.0905 -1.15%
2007-09-04 0 0.870 0.860 0.880 0.870 0.890 33,503,000 29,360,350 0.8763 1.099 1.086 1.111 1.099 1.124 26,528,052 1.1068 -2.25%
2007-09-03 0 0.890 0.880 0.890 0.870 0.890 4,036,000 3,566,580 0.8837 1.124 1.111 1.124 1.099 1.124 3,195,750 1.1160 0.00%
2007-08-31 0 0.890 0.880 0.890 0.880 0.890 1,820,720 1,618,385 0.8889 1.124 1.111 1.124 1.111 1.124 1,441,667 1.1226 0.00%
2007-08-30 0 0.890 0.870 0.890 0.880 0.900 10,410,000 9,263,700 0.8899 1.124 1.099 1.124 1.111 1.137 8,242,755 1.1239 1.14%
2007-08-29 0 0.880 0.880 0.890 0.860 0.880 2,254,000 1,965,780 0.8721 1.111 1.111 1.124 1.086 1.111 1,784,743 1.1014 -1.12%
2007-08-28 0 0.890 0.890 0.900 0.880 0.910 10,784,000 9,650,800 0.8949 1.124 1.124 1.137 1.111 1.149 8,538,892 1.1302 -1.11%
2007-08-27 0 0.900 0.890 0.900 0.890 0.910 10,475,200 9,425,020 0.8997 1.137 1.124 1.137 1.124 1.149 8,294,381 1.1363 0.00%
2007-08-24 0 0.900 0.890 0.900 0.880 0.910 7,324,000 6,570,720 0.8971 1.137 1.124 1.137 1.111 1.149 5,799,225 1.1330 -2.17%
2007-08-23 0 0.920 0.920 0.930 0.900 0.980 4,158,000 3,837,680 0.9230 1.162 1.162 1.175 1.137 1.238 3,292,351 1.1656 -1.08%
2007-08-22 0 0.930 0.920 0.940 0.920 0.950 1,162,000 1,080,040 0.9295 1.175 1.162 1.187 1.162 1.200 920,085 1.1738 -1.06%
2007-08-21 0 0.940 0.930 0.940 0.920 0.970 2,754,000 2,601,900 0.9448 1.187 1.175 1.187 1.162 1.225 2,180,648 1.1932 3.30%
2007-08-20 0 0.910 0.910 0.920 0.870 0.920 1,044,000 937,080 0.8976 1.149 1.149 1.162 1.099 1.162 826,651 1.1336 8.33%
2007-08-17 0 0.840 0.840 0.870 0.800 0.890 3,926,000 3,339,620 0.8506 1.061 1.061 1.099 1.010 1.124 3,108,651 1.0743 -5.62%
2007-08-16 0 0.890 0.890 0.900 0.800 0.950 11,497,000 10,289,344 0.8950 1.124 1.124 1.137 1.010 1.200 9,103,454 1.1303 -8.25%
2007-08-15 0 0.970 0.970 0.980 0.960 1.000 3,316,000 3,231,520 0.9745 1.225 1.225 1.238 1.212 1.263 2,625,646 1.2308 -2.02%
2007-08-14 0 0.990 0.990 1.000 0.990 1.000 396,000 394,940 0.9973 1.250 1.250 1.263 1.250 1.263 313,557 1.2595 0.00%
2007-08-13 0 0.990 0.990 1.010 0.990 1.010 3,532,000 3,517,080 0.9958 1.250 1.250 1.276 1.250 1.276 2,796,677 1.2576 0.00%
2007-08-10 0 0.990 0.990 1.010 0.970 1.020 2,290,000 2,280,860 0.9960 1.250 1.250 1.276 1.225 1.288 1,813,248 1.2579 -3.88%
2007-08-09 0 1.030 1.030 1.040 1.020 1.040 1,390,000 1,427,680 1.0271 1.301 1.301 1.313 1.288 1.313 1,100,618 1.2972 0.00%
2007-08-08 0 1.030 1.020 1.030 1.000 1.030 1,679,480 1,699,746 1.0121 1.301 1.288 1.301 1.263 1.301 1,329,831 1.2782 3.00%
2007-08-07 0 1.000 1.010 1.020 0.980 1.040 7,128,000 7,107,940 0.9972 1.263 1.276 1.288 1.238 1.313 5,644,030 1.2594 -0.99%
2007-08-06 0 1.010 1.010 1.020 0.990 1.020 4,642,000 4,654,340 1.0027 1.276 1.276 1.288 1.250 1.288 3,675,588 1.2663 -2.88%
2007-08-03 0 1.040 1.040 1.060 1.030 1.080 6,660,000 6,980,080 1.0481 1.313 1.313 1.339 1.301 1.364 5,273,463 1.3236 -3.70%
2007-08-02 0 1.080 1.080 1.090 1.070 1.150 5,098,004 5,602,964 1.0991 1.364 1.364 1.377 1.351 1.452 4,036,657 1.3880 -4.42%
2007-08-01 0 1.130 1.120 1.130 1.120 1.160 4,712,000 5,346,560 1.1347 1.427 1.414 1.427 1.414 1.465 3,731,015 1.4330 -4.24%
2007-07-31 0 1.180 1.180 1.190 1.150 1.180 6,965,000 8,140,840 1.1688 1.490 1.490 1.503 1.452 1.490 5,514,965 1.4761 3.51%
2007-07-30 0 1.140 1.130 1.140 1.120 1.140 2,016,000 2,282,900 1.1324 1.440 1.427 1.440 1.414 1.440 1,596,291 1.4301 0.00%
2007-07-27 0 1.140 1.130 1.140 1.120 1.140 5,878,000 6,646,740 1.1308 1.440 1.427 1.440 1.414 1.440 4,654,266 1.4281 -1.72%
2007-07-26 0 1.160 1.150 1.160 1.140 1.210 6,454,000 7,490,520 1.1606 1.465 1.452 1.465 1.440 1.528 5,110,350 1.4658 -2.52%
2007-07-25 0 1.190 1.160 1.190 1.150 1.190 9,627,200 11,303,708 1.1741 1.503 1.465 1.503 1.452 1.503 7,622,925 1.4829 0.85%
2007-07-24 0 1.180 1.170 1.180 1.160 1.190 15,448,168 18,110,508 1.1723 1.490 1.478 1.490 1.465 1.503 12,232,033 1.4806 2.61%
2007-07-23 0 1.150 1.140 1.150 1.120 1.160 6,680,400 7,622,628 1.1410 1.452 1.440 1.452 1.414 1.465 5,289,616 1.4411 0.00%
2007-07-20 0 1.150 1.140 1.150 1.130 1.160 6,621,721 7,592,753 1.1466 1.452 1.440 1.452 1.427 1.465 5,243,153 1.4481 1.77%
2007-07-19 0 1.130 1.130 1.140 1.120 1.150 3,666,997 4,146,163 1.1307 1.427 1.427 1.440 1.414 1.452 2,903,569 1.4280 -0.88%
2007-07-18 0 1.140 1.140 1.150 1.130 1.150 4,380,000 5,027,020 1.1477 1.440 1.440 1.452 1.427 1.452 3,468,133 1.4495 0.88%
2007-07-17 0 1.130 1.130 1.150 1.130 1.150 2,672,800 3,047,280 1.1401 1.427 1.427 1.452 1.427 1.452 2,116,353 1.4399 -1.74%
2007-07-16 0 1.150 1.140 1.150 1.140 1.200 6,678,000 7,763,760 1.1626 1.452 1.440 1.452 1.440 1.516 5,287,715 1.4683 -4.17%
2007-07-13 0 1.200 1.190 1.200 1.180 1.250 31,750,015 38,618,358 1.2163 1.516 1.503 1.516 1.490 1.579 25,140,018 1.5361 2.56%
2007-07-12 0 1.170 1.160 1.170 1.110 1.170 18,766,000 21,637,620 1.1530 1.478 1.465 1.478 1.402 1.478 14,859,129 1.4562 5.41%
2007-07-11 0 1.110 1.100 1.120 1.090 1.110 2,956,000 3,255,380 1.1013 1.402 1.389 1.414 1.377 1.402 2,340,594 1.3908 0.91%
2007-07-10 0 1.100 1.090 1.100 1.100 1.120 6,268,000 6,946,300 1.1082 1.389 1.377 1.389 1.389 1.414 4,963,073 1.3996 -0.90%
2007-07-09 0 1.110 1.110 1.120 1.100 1.130 4,582,900 5,098,412 1.1125 1.402 1.402 1.414 1.389 1.427 3,628,792 1.4050 -0.89%
2007-07-06 0 1.120 1.120 1.130 1.100 1.120 8,086,200 9,034,516 1.1173 1.414 1.414 1.427 1.389 1.414 6,402,744 1.4110 0.00%
2007-07-05 0 1.120 1.110 1.130 1.110 1.140 2,828,000 3,168,780 1.1205 1.414 1.402 1.427 1.402 1.440 2,239,242 1.4151 -1.75%
2007-07-04 0 1.140 1.130 1.140 1.120 1.140 3,256,000 3,676,480 1.1291 1.440 1.427 1.440 1.414 1.440 2,578,137 1.4260 1.79%
2007-07-03 0 1.120 1.110 1.120 1.110 1.140 4,726,000 5,317,060 1.1251 1.414 1.402 1.414 1.402 1.440 3,742,100 1.4209 0.00%
2007-06-29 0 1.120 1.110 1.130 1.100 1.140 3,872,000 4,312,020 1.1136 1.414 1.402 1.427 1.389 1.440 3,065,893 1.4064 -0.88%
2007-06-28 0 1.130 1.130 1.140 1.120 1.150 3,382,300 3,852,962 1.1392 1.427 1.427 1.440 1.414 1.452 2,678,143 1.4387 1.80%
2007-06-27 0 1.110 1.110 1.120 1.100 1.120 2,838,000 3,147,800 1.1092 1.402 1.402 1.414 1.389 1.414 2,247,160 1.4008 0.00%
2007-06-26 0 1.110 1.100 1.120 1.100 1.130 8,272,555 9,197,242 1.1118 1.402 1.389 1.414 1.389 1.427 6,550,302 1.4041 -0.89%
2007-06-25 0 1.120 1.120 1.130 1.120 1.170 6,056,000 6,876,160 1.1354 1.414 1.414 1.427 1.414 1.478 4,795,209 1.4340 -4.27%
2007-06-22 0 1.170 1.160 1.170 1.160 1.200 4,210,000 4,935,320 1.1723 1.478 1.465 1.478 1.465 1.516 3,333,525 1.4805 -1.68%
2007-06-21 0 1.190 1.180 1.190 1.180 1.220 6,839,000 8,225,160 1.2027 1.503 1.490 1.503 1.490 1.541 5,415,197 1.5189 0.00%
2007-06-20 0 1.190 1.180 1.200 1.150 1.210 6,116,000 7,244,600 1.1845 1.503 1.490 1.516 1.452 1.528 4,842,717 1.4960 -1.65%
2007-06-18 0 1.210 1.210 1.220 1.200 1.350 17,962,080 22,290,234 1.2410 1.528 1.528 1.541 1.516 1.705 14,222,577 1.5672 -8.93%
2007-06-15 0 1.390 1.380 1.390 1.370 1.430 42,259,018 58,460,358 1.3834 1.678 1.666 1.678 1.654 1.726 35,004,906 1.6701 -0.71%
2007-06-14 0 1.400 1.400 1.410 1.330 1.440 52,692,310 73,533,814 1.3955 1.690 1.690 1.702 1.606 1.738 43,647,237 1.6847 7.69%
2007-06-13 0 1.300 1.290 1.300 1.260 1.300 23,314,000 29,620,420 1.2705 1.569 1.557 1.569 1.521 1.569 19,311,958 1.5338 1.56%
2007-06-12 0 1.280 1.270 1.280 1.240 1.310 35,069,600 44,550,640 1.2703 1.545 1.533 1.545 1.497 1.581 29,049,612 1.5336 -0.78%
2007-06-11 0 1.290 1.290 1.300 1.220 1.360 85,828,551 109,925,984 1.2808 1.557 1.557 1.569 1.473 1.642 71,095,367 1.5462 11.21%
2007-06-08 0 1.160 1.160 1.170 1.150 1.170 7,024,620 8,097,472 1.1527 1.400 1.400 1.412 1.388 1.412 5,818,786 1.3916 -0.85%
2007-06-07 0 1.170 1.160 1.170 1.140 1.180 8,714,120 10,094,058 1.1584 1.412 1.400 1.412 1.376 1.425 7,218,269 1.3984 2.63%
2007-06-06 0 1.140 1.140 1.150 1.140 1.160 5,432,000 6,250,960 1.1508 1.376 1.376 1.388 1.376 1.400 4,499,552 1.3892 -0.87%
2007-06-05 0 1.150 1.140 1.150 1.140 1.160 7,941,560 9,143,769 1.1514 1.388 1.376 1.388 1.376 1.400 6,578,325 1.3900 0.88%
2007-06-04 0 1.140 1.140 1.150 1.140 1.170 10,483,100 12,098,060 1.1541 1.376 1.376 1.388 1.376 1.412 8,683,589 1.3932 -1.72%
2007-06-01 0 1.160 1.150 1.160 1.100 1.160 8,637,500 9,813,970 1.1362 1.400 1.388 1.400 1.328 1.400 7,154,801 1.3717 5.45%
2007-05-31 0 1.100 1.100 1.120 1.100 1.120 5,650,000 6,245,460 1.1054 1.328 1.328 1.352 1.328 1.352 4,680,131 1.3345 -0.90%
2007-05-30 0 1.110 1.100 1.110 1.090 1.120 3,106,000 3,428,940 1.1040 1.340 1.328 1.340 1.316 1.352 2,572,829 1.3328 0.91%
2007-05-29 0 1.100 1.100 1.110 1.100 1.110 2,194,600 2,418,990 1.1022 1.328 1.328 1.340 1.328 1.340 1,817,879 1.3307 0.92%
2007-05-28 0 1.090 1.080 1.090 1.080 1.110 6,676,880 7,300,273 1.0934 1.316 1.304 1.316 1.304 1.340 5,530,738 1.3199 0.00%
2007-05-25 0 1.090 1.090 1.100 1.080 1.100 8,311,000 9,064,010 1.0906 1.316 1.316 1.328 1.304 1.328 6,884,348 1.3166 -1.80%
2007-05-23 0 1.110 1.100 1.110 1.100 1.120 4,666,000 5,193,380 1.1130 1.340 1.328 1.340 1.328 1.352 3,865,042 1.3437 0.00%
2007-05-22 0 1.110 1.100 1.120 1.100 1.120 1,638,080 1,827,766 1.1158 1.340 1.328 1.352 1.328 1.352 1,356,890 1.3470 0.00%
2007-05-21 0 1.110 1.110 1.120 1.100 1.130 3,704,800 4,126,304 1.1138 1.340 1.340 1.352 1.328 1.364 3,068,840 1.3446 0.00%
2007-05-18 0 1.110 1.100 1.120 1.110 1.130 1,956,000 2,178,320 1.1137 1.340 1.328 1.352 1.340 1.364 1,620,236 1.3444 -0.89%
2007-05-17 0 1.120 1.120 1.130 1.110 1.140 2,904,800 3,266,772 1.1246 1.352 1.352 1.364 1.340 1.376 2,406,167 1.3577 0.90%
2007-05-16 0 1.110 1.110 1.120 1.100 1.120 2,304,800 2,558,996 1.1103 1.340 1.340 1.352 1.328 1.352 1,909,162 1.3404 -0.89%
2007-05-15 0 1.120 1.120 1.130 1.120 1.140 1,752,500 1,970,840 1.1246 1.352 1.352 1.364 1.352 1.376 1,451,669 1.3576 -0.88%
2007-05-14 0 1.130 1.130 1.140 1.120 1.150 4,978,000 5,639,980 1.1330 1.364 1.364 1.376 1.352 1.388 4,123,485 1.3678 0.00%
2007-05-11 0 1.130 1.120 1.140 1.110 1.140 2,143,000 2,422,260 1.1303 1.364 1.352 1.376 1.340 1.376 1,775,136 1.3645 0.00%
2007-05-10 0 1.130 1.110 1.130 1.100 1.140 2,623,831 2,945,517 1.1226 1.364 1.340 1.364 1.328 1.376 2,173,429 1.3552 2.73%
2007-05-09 0 1.100 1.100 1.120 1.100 1.110 1,165,015 1,291,736 1.1088 1.328 1.328 1.352 1.328 1.340 965,030 1.3385 0.92%
2007-05-08 0 1.090 1.090 1.100 1.090 1.100 731,760 802,848 1.0971 1.316 1.316 1.328 1.316 1.328 606,147 1.3245 -0.91%
2007-05-07 0 1.100 1.090 1.100 1.090 1.110 1,842,280 2,029,734 1.1018 1.328 1.316 1.328 1.316 1.340 1,526,037 1.3301 0.92%
2007-05-04 0 1.090 1.090 1.100 1.080 1.100 1,750,000 1,907,460 1.0900 1.316 1.316 1.328 1.304 1.328 1,449,598 1.3159 0.93%
2007-05-03 0 1.080 1.080 1.090 1.080 1.090 1,847,200 2,006,140 1.0860 1.304 1.304 1.316 1.304 1.316 1,530,113 1.3111 -0.92%
2007-05-02 0 1.090 1.090 1.100 1.090 1.110 830,000 908,400 1.0945 1.316 1.316 1.328 1.316 1.340 687,524 1.3213 0.00%
2007-04-30 0 1.090 1.090 1.100 1.080 1.110 1,057,280 1,149,431 1.0872 1.316 1.316 1.328 1.304 1.340 875,789 1.3125 0.00%
2007-04-27 0 1.090 1.090 1.100 1.090 1.100 628,000 689,000 1.0971 1.316 1.316 1.328 1.316 1.328 520,199 1.3245 -0.91%
2007-04-26 0 1.100 1.100 1.110 1.090 1.100 700,800 770,768 1.0998 1.328 1.328 1.340 1.316 1.328 580,502 1.3278 0.92%
2007-04-25 0 1.090 1.090 1.100 1.090 1.110 1,004,800 1,107,380 1.1021 1.316 1.316 1.328 1.316 1.340 832,318 1.3305 -0.91%
2007-04-24 0 1.100 1.100 1.110 1.090 1.110 543,465 597,666 1.0997 1.328 1.328 1.340 1.316 1.340 450,175 1.3276 0.00%
2007-04-23 0 1.100 1.090 1.110 1.100 1.110 929,000 1,024,430 1.1027 1.328 1.316 1.340 1.328 1.340 769,529 1.3312 0.00%
2007-04-20 0 1.100 1.090 1.110 1.100 1.110 864,500 953,075 1.1025 1.328 1.316 1.340 1.328 1.340 716,101 1.3309 0.92%
2007-04-19 0 1.090 1.080 1.090 1.080 1.120 1,752,000 1,910,880 1.0907 1.316 1.304 1.316 1.304 1.352 1,451,255 1.3167 -2.68%
2007-04-18 0 1.120 1.100 1.120 1.090 1.120 3,637,500 4,006,690 1.1015 1.352 1.328 1.352 1.316 1.352 3,013,093 1.3298 0.90%
2007-04-17 0 1.110 1.100 1.110 1.100 1.120 2,224,000 2,467,780 1.1096 1.340 1.328 1.340 1.328 1.352 1,842,232 1.3396 -2.63%
2007-04-16 0 1.140 1.130 1.140 1.130 1.140 1,291,200 1,460,120 1.1308 1.376 1.364 1.376 1.364 1.376 1,069,555 1.3652 1.79%
2007-04-13 0 1.120 1.110 1.130 1.110 1.130 3,291,200 3,665,696 1.1138 1.352 1.340 1.364 1.340 1.364 2,726,238 1.3446 0.90%
2007-04-12 0 1.110 1.110 1.120 1.110 1.170 5,945,000 6,667,600 1.1215 1.340 1.340 1.352 1.340 1.412 4,924,491 1.3540 -6.72%
2007-04-11 0 1.190 1.190 1.200 1.170 1.190 1,868,000 2,206,660 1.1813 1.437 1.437 1.449 1.412 1.437 1,547,342 1.4261 1.71%
2007-04-10 0 1.170 1.170 1.180 1.170 1.200 3,157,400 3,729,137 1.1811 1.412 1.412 1.425 1.412 1.449 2,615,406 1.4258 -0.85%
2007-04-04 0 1.180 1.170 1.180 1.130 1.190 4,839,800 5,687,308 1.1751 1.425 1.412 1.425 1.364 1.437 4,009,008 1.4186 3.51%
2007-04-03 0 1.140 1.130 1.140 1.130 1.140 1,094,800 1,247,940 1.1399 1.376 1.364 1.376 1.364 1.376 906,868 1.3761 0.00%
2007-04-02 0 1.140 1.130 1.140 1.130 1.150 901,680 1,026,751 1.1387 1.376 1.364 1.376 1.364 1.388 746,899 1.3747 0.88%
2007-03-30 0 1.130 1.120 1.130 1.120 1.130 682,740 767,099 1.1236 1.364 1.352 1.364 1.352 1.364 565,542 1.3564 0.89%
2007-03-29 0 1.120 1.120 1.130 1.120 1.140 852,000 957,900 1.1243 1.352 1.352 1.364 1.352 1.376 705,747 1.3573 -1.75%
2007-03-28 0 1.140 1.130 1.140 1.120 1.140 942,000 1,062,000 1.1274 1.376 1.364 1.376 1.352 1.376 780,298 1.3610 0.88%
2007-03-27 0 1.130 1.120 1.130 1.120 1.130 586,000 660,100 1.1265 1.364 1.352 1.364 1.352 1.364 485,408 1.3599 0.00%
2007-03-26 0 1.130 1.120 1.130 1.120 1.130 426,000 481,000 1.1291 1.364 1.352 1.364 1.352 1.364 352,874 1.3631 0.89%
2007-03-23 0 1.120 1.120 1.130 1.120 1.120 316,000 353,920 1.1200 1.352 1.352 1.364 1.352 1.352 261,756 1.3521 -0.88%
2007-03-22 0 1.130 1.120 1.130 1.120 1.140 926,522 1,044,238 1.1271 1.364 1.352 1.364 1.352 1.376 767,477 1.3606 -0.88%
2007-03-21 0 1.140 1.130 1.140 1.120 1.150 290,000 327,300 1.1286 1.376 1.364 1.376 1.352 1.388 240,219 1.3625 0.00%
2007-03-20 0 1.140 1.130 1.150 1.120 1.140 1,533,000 1,736,220 1.1326 1.376 1.364 1.388 1.352 1.376 1,269,848 1.3673 1.79%
2007-03-19 0 1.120 1.110 1.120 1.120 1.130 226,000 253,140 1.1201 1.352 1.340 1.352 1.352 1.364 187,205 1.3522 -0.88%
2007-03-16 0 1.130 1.130 1.140 1.130 1.140 320,000 362,600 1.1331 1.364 1.364 1.376 1.364 1.376 265,069 1.3679 0.00%
2007-03-15 0 1.130 1.130 1.140 1.120 1.160 1,886,000 2,172,000 1.1516 1.364 1.364 1.376 1.352 1.400 1,562,252 1.3903 -0.88%
2007-03-14 0 1.140 1.120 1.140 1.100 1.140 4,588,000 5,125,420 1.1171 1.376 1.352 1.376 1.328 1.376 3,800,432 1.3486 -2.56%
2007-03-13 0 1.170 1.150 1.160 1.130 1.170 2,976,400 3,409,360 1.1455 1.412 1.388 1.400 1.364 1.412 2,465,476 1.3828 1.74%
2007-03-12 0 1.150 1.150 1.160 1.100 1.160 3,792,000 4,243,020 1.1189 1.388 1.388 1.400 1.328 1.400 3,141,072 1.3508 3.60%
2007-03-09 0 1.110 1.110 1.120 1.100 1.110 493,160 546,431 1.1080 1.340 1.340 1.352 1.328 1.340 408,505 1.3376 0.00%
2007-03-08 0 1.110 1.100 1.110 1.100 1.110 567,000 627,570 1.1068 1.340 1.328 1.340 1.328 1.340 469,670 1.3362 0.00%
2007-03-07 0 1.110 1.110 1.120 1.080 1.120 1,271,172 1,391,289 1.0945 1.340 1.340 1.352 1.304 1.352 1,052,965 1.3213 1.83%
2007-03-06 0 1.090 1.080 1.090 1.070 1.110 824,011 890,252 1.0804 1.316 1.304 1.316 1.292 1.340 682,563 1.3043 0.00%
2007-03-05 0 1.090 1.080 1.090 1.050 1.110 5,562,299 6,018,285 1.0820 1.316 1.304 1.316 1.268 1.340 4,607,484 1.3062 -1.80%
2007-03-02 0 1.110 1.100 1.120 1.090 1.130 1,666,000 1,844,440 1.1071 1.340 1.328 1.352 1.316 1.364 1,380,017 1.3365 -1.77%
2007-03-01 0 1.130 1.100 1.130 1.090 1.130 1,024,000 1,141,940 1.1152 1.364 1.328 1.364 1.316 1.364 848,222 1.3463 2.73%
2007-02-28 0 1.100 1.100 1.120 1.060 1.120 1,928,000 2,083,400 1.0806 1.328 1.328 1.352 1.280 1.352 1,597,043 1.3045 -2.65%
2007-02-27 0 1.130 1.120 1.140 1.110 1.140 1,684,000 1,884,480 1.1190 1.364 1.352 1.376 1.340 1.376 1,394,927 1.3510 -0.88%
2007-02-26 0 1.140 1.140 1.150 1.130 1.160 3,402,400 3,871,224 1.1378 1.376 1.376 1.388 1.364 1.400 2,818,350 1.3736 -1.72%
2007-02-23 0 1.160 1.150 1.160 1.140 1.160 1,232,000 1,416,540 1.1498 1.400 1.388 1.400 1.376 1.400 1,020,517 1.3881 0.87%
2007-02-22 0 1.150 1.150 1.160 1.150 1.170 590,000 685,140 1.1613 1.388 1.388 1.400 1.388 1.412 488,722 1.4019 -1.71%
2007-02-21 0 1.170 1.150 1.170 1.150 1.170 1,036,000 1,196,160 1.1546 1.412 1.388 1.412 1.388 1.412 858,162 1.3939 0.86%
2007-02-16 0 1.160 1.140 1.160 1.150 1.160 2,278,000 2,626,200 1.1529 1.400 1.376 1.400 1.388 1.400 1,886,962 1.3918 0.00%
2007-02-15 0 1.160 1.160 1.170 1.120 1.170 3,856,000 4,431,120 1.1491 1.400 1.400 1.412 1.352 1.412 3,194,086 1.3873 0.87%
2007-02-14 0 1.150 1.140 1.150 1.130 1.150 2,566,000 2,926,740 1.1406 1.388 1.376 1.388 1.364 1.388 2,125,525 1.3769 1.77%
2007-02-13 0 1.130 1.130 1.140 1.120 1.140 2,384,000 2,686,260 1.1268 1.364 1.364 1.376 1.352 1.376 1,974,767 1.3603 0.00%
2007-02-12 0 1.130 1.130 1.140 1.120 1.170 2,482,000 2,830,920 1.1406 1.364 1.364 1.376 1.352 1.412 2,055,944 1.3769 -3.42%
2007-02-09 0 1.170 1.160 1.180 1.150 1.190 3,166,909 3,716,932 1.1737 1.412 1.400 1.425 1.388 1.437 2,623,283 1.4169 -2.50%
2007-02-08 0 1.200 1.190 1.200 1.180 1.210 3,566,000 4,268,160 1.1969 1.449 1.437 1.449 1.425 1.461 2,953,866 1.4449 -0.83%
2007-02-07 0 1.210 1.200 1.210 1.170 1.220 9,988,052 11,966,916 1.1981 1.461 1.449 1.461 1.412 1.473 8,273,520 1.4464 0.83%
2007-02-06 0 1.200 1.200 1.210 1.170 1.210 7,868,000 9,389,920 1.1934 1.449 1.449 1.461 1.412 1.461 6,517,392 1.4407 2.56%
2007-02-05 0 1.170 1.170 1.180 1.130 1.190 7,906,602 9,227,216 1.1670 1.412 1.412 1.425 1.364 1.437 6,549,368 1.4089 3.54%
2007-02-02 0 1.130 1.120 1.130 1.110 1.140 1,487,400 1,668,860 1.1220 1.364 1.352 1.364 1.340 1.376 1,232,075 1.3545 0.89%
2007-02-01 0 1.120 1.110 1.120 1.100 1.120 2,164,000 2,404,720 1.1112 1.352 1.340 1.352 1.328 1.352 1,792,531 1.3415 0.00%
2007-01-31 0 1.120 1.110 1.120 1.100 1.140 2,986,000 3,357,340 1.1244 1.352 1.340 1.352 1.328 1.376 2,473,428 1.3574 -0.88%
2007-01-30 0 1.130 1.120 1.130 1.080 1.160 4,850,120 5,406,344 1.1147 1.364 1.352 1.364 1.304 1.400 4,017,557 1.3457 -0.88%
2007-01-29 0 1.140 1.140 1.150 1.110 1.200 7,741,500 8,901,805 1.1499 1.376 1.376 1.388 1.340 1.449 6,412,607 1.3882 5.56%
2007-01-26 0 1.080 1.060 1.080 1.040 1.080 4,188,000 4,459,700 1.0649 1.304 1.280 1.304 1.256 1.304 3,469,095 1.2856 0.00%
2007-01-25 0 1.080 1.070 1.090 1.050 1.140 9,476,000 10,425,920 1.1002 1.304 1.292 1.316 1.268 1.376 7,849,366 1.3282 2.86%
2007-01-24 0 1.050 1.050 1.060 1.050 1.090 2,748,000 2,941,180 1.0703 1.268 1.268 1.280 1.268 1.316 2,276,283 1.2921 0.00%
2007-01-23 0 1.050 1.050 1.070 1.040 1.070 4,820,000 5,113,130 1.0608 1.268 1.268 1.292 1.256 1.292 3,992,607 1.2806 1.94%
2007-01-22 0 1.030 1.030 1.050 1.000 1.050 3,392,400 3,504,820 1.0331 1.243 1.243 1.268 1.207 1.268 2,810,066 1.2472 3.00%
2007-01-19 0 1.000 0.990 1.010 0.990 1.040 6,220,000 6,323,940 1.0167 1.207 1.195 1.219 1.195 1.256 5,152,285 1.2274 -1.96%
2007-01-18 0 1.020 1.010 1.020 1.020 1.060 7,086,000 7,378,280 1.0412 1.231 1.219 1.231 1.231 1.280 5,869,629 1.2570 -1.92%
2007-01-17 0 1.040 1.030 1.040 1.040 1.050 3,985,508 4,164,413 1.0449 1.256 1.243 1.256 1.256 1.268 3,301,362 1.2614 -1.89%
2007-01-16 0 1.060 1.050 1.060 1.020 1.060 5,514,000 5,745,360 1.0420 1.280 1.268 1.280 1.231 1.280 4,567,476 1.2579 0.95%
2007-01-15 0 1.050 1.040 1.050 0.940 1.050 13,311,300 13,241,381 0.9947 1.268 1.256 1.268 1.135 1.268 11,026,305 1.2009 11.70%
2007-01-12 0 0.940 0.940 0.950 0.930 0.950 668,000 624,780 0.9353 1.135 1.135 1.147 1.123 1.147 553,332 1.1291 1.08%
2007-01-11 0 0.930 0.930 0.940 0.920 0.930 570,000 529,600 0.9291 1.123 1.123 1.135 1.111 1.123 472,155 1.1217 0.00%
2007-01-10 0 0.930 0.930 0.940 0.930 0.940 813,000 756,940 0.9310 1.123 1.123 1.135 1.123 1.135 673,442 1.1240 -1.06%
2007-01-09 0 0.940 0.940 0.950 0.940 0.950 1,796,000 1,690,160 0.9411 1.135 1.135 1.147 1.135 1.147 1,487,702 1.1361 0.00%
2007-01-08 0 0.940 0.940 0.950 0.940 0.950 1,226,000 1,154,960 0.9421 1.135 1.135 1.147 1.135 1.147 1,015,547 1.1373 -1.05%
2007-01-05 0 0.950 0.940 0.950 0.940 0.960 474,000 449,100 0.9475 1.147 1.135 1.147 1.135 1.159 392,634 1.1438 0.00%
2007-01-04 0 0.950 0.940 0.950 0.940 0.960 3,738,000 3,554,820 0.9510 1.147 1.135 1.147 1.135 1.159 3,096,341 1.1481 -1.04%
2007-01-03 0 0.960 0.960 0.970 0.950 0.960 1,288,000 1,234,540 0.9585 1.159 1.159 1.171 1.147 1.159 1,066,904 1.1571 0.00%
2007-01-02 0 0.960 0.950 0.970 0.950 0.970 1,020,000 978,820 0.9596 1.159 1.147 1.171 1.147 1.171 844,909 1.1585 0.00%
2006-12-29 0 0.960 0.960 0.970 0.960 0.960 298,694 286,609 0.9595 1.159 1.159 1.171 1.159 1.159 247,421 1.1584 -1.03%
2006-12-28 0 0.970 0.960 0.970 0.950 0.970 2,323,400 2,231,734 0.9605 1.171 1.159 1.171 1.147 1.171 1,924,569 1.1596 1.04%
2006-12-27 0 0.960 0.960 0.980 0.940 0.970 1,545,000 1,481,460 0.9589 1.159 1.159 1.183 1.135 1.171 1,279,788 1.1576 0.00%
2006-12-22 0 0.960 0.960 0.970 0.940 0.970 1,285,000 1,231,860 0.9586 1.159 1.159 1.171 1.135 1.171 1,064,419 1.1573 0.00%
2006-12-21 0 0.960 0.950 0.960 0.950 0.960 1,941,330 1,846,410 0.9511 1.159 1.147 1.159 1.147 1.159 1,608,085 1.1482 1.05%
2006-12-20 0 0.950 0.940 0.960 0.930 0.950 3,344,735 3,165,734 0.9465 1.147 1.135 1.159 1.123 1.147 2,770,583 1.1426 0.00%
2006-12-19 0 0.950 0.950 0.960 0.940 0.970 2,108,000 2,004,340 0.9508 1.147 1.147 1.159 1.135 1.171 1,746,144 1.1479 -1.04%
2006-12-18 0 0.960 0.960 0.970 0.950 0.970 2,138,000 2,057,940 0.9626 1.159 1.159 1.171 1.147 1.171 1,770,995 1.1620 0.00%
2006-12-15 0 0.960 0.950 0.960 0.950 0.970 1,719,600 1,648,776 0.9588 1.159 1.147 1.159 1.147 1.171 1,424,416 1.1575 0.00%
2006-12-14 0 0.960 0.950 0.960 0.960 0.970 1,848,320 1,774,861 0.9603 1.159 1.147 1.159 1.159 1.171 1,531,041 1.1593 0.00%
2006-12-13 0 0.960 0.960 0.970 0.950 0.970 2,865,100 2,754,076 0.9612 1.159 1.159 1.171 1.147 1.171 2,373,282 1.1605 0.00%
2006-12-12 0 0.960 0.960 0.970 0.950 0.960 2,392,000 2,290,380 0.9575 1.159 1.159 1.171 1.147 1.159 1,981,393 1.1559 0.00%
2006-12-11 0 0.960 0.950 0.960 0.940 0.960 2,787,600 2,656,712 0.9530 1.159 1.147 1.159 1.135 1.159 2,309,085 1.1505 1.05%
2006-12-08 0 0.950 0.950 0.960 0.940 0.960 1,276,000 1,212,180 0.9500 1.147 1.147 1.159 1.135 1.159 1,056,964 1.1469 -1.04%
2006-12-07 0 0.960 0.960 0.970 0.950 0.970 1,122,000 1,075,960 0.9590 1.159 1.159 1.171 1.147 1.171 929,399 1.1577 1.05%
2006-12-06 0 0.950 0.950 0.960 0.950 0.960 417,600 397,572 0.9520 1.147 1.147 1.159 1.147 1.159 345,915 1.1493 0.00%
2006-12-05 0 0.950 0.950 0.960 0.950 0.960 1,968,000 1,879,400 0.9550 1.147 1.147 1.159 1.147 1.159 1,630,176 1.1529 1.06%
2006-12-04 0 0.940 0.940 0.950 0.930 0.940 1,151,000 1,081,560 0.9397 1.135 1.135 1.147 1.123 1.135 953,421 1.1344 0.00%
2006-12-01 0 0.940 0.930 0.950 0.940 0.950 896,400 842,704 0.9401 1.135 1.123 1.147 1.135 1.147 742,525 1.1349 -1.05%
2006-11-30 0 0.950 0.950 0.960 0.940 0.950 1,733,800 1,645,764 0.9492 1.147 1.147 1.159 1.135 1.147 1,436,179 1.1459 1.06%
2006-11-29 0 0.940 0.940 0.950 0.930 0.940 1,616,700 1,512,875 0.9358 1.135 1.135 1.147 1.123 1.135 1,339,180 1.1297 1.08%
2006-11-28 0 0.930 0.930 0.940 0.930 0.940 3,292,400 3,082,764 0.9363 1.123 1.123 1.135 1.123 1.135 2,727,232 1.1304 -1.06%
2006-11-27 0 0.940 0.940 0.950 0.940 0.960 1,287,600 1,223,616 0.9503 1.135 1.135 1.147 1.135 1.159 1,066,573 1.1472 -2.08%
2006-11-24 0 0.960 0.950 0.960 0.930 0.960 4,801,001 4,522,551 0.9420 1.159 1.147 1.159 1.123 1.159 3,976,869 1.1372 2.13%
2006-11-23 0 0.940 0.940 0.950 0.940 0.950 2,320,800 2,182,128 0.9402 1.135 1.135 1.147 1.135 1.147 1,922,415 1.1351 0.00%
2006-11-22 0 0.940 0.940 0.950 0.930 0.950 1,468,000 1,380,400 0.9403 1.135 1.135 1.147 1.123 1.147 1,216,006 1.1352 0.00%
2006-11-21 0 0.940 0.930 0.940 0.930 0.940 1,366,000 1,283,340 0.9395 1.135 1.123 1.135 1.123 1.135 1,131,515 1.1342 1.08%
2006-11-20 0 0.930 0.920 0.930 0.920 0.960 2,560,000 2,385,700 0.9319 1.123 1.111 1.123 1.111 1.159 2,120,555 1.1250 0.00%
2006-11-17 0 0.930 0.930 0.940 0.920 0.950 12,950,500 11,986,170 0.9255 1.123 1.123 1.135 1.111 1.147 10,727,439 1.1173 2.20%
2006-11-16 0 0.910 0.910 0.920 0.900 0.920 2,181,615 1,983,801 0.9093 1.099 1.099 1.111 1.087 1.111 1,807,123 1.0978 0.00%
2006-11-15 0 0.910 0.900 0.910 0.910 0.930 3,120,501 2,869,441 0.9195 1.099 1.087 1.099 1.099 1.123 2,584,841 1.1101 0.00%
2006-11-14 0 0.910 0.910 0.920 0.890 0.910 1,472,800 1,333,948 0.9057 1.099 1.099 1.111 1.074 1.099 1,219,982 1.0934 1.11%
2006-11-13 0 0.900 0.900 0.910 0.900 0.910 1,032,000 929,140 0.9003 1.087 1.087 1.099 1.087 1.099 854,849 1.0869 -1.10%
2006-11-10 0 0.910 0.910 0.920 0.900 0.910 294,000 267,460 0.9097 1.099 1.099 1.111 1.087 1.099 243,532 1.0983 0.00%
2006-11-09 0 0.910 0.900 0.920 0.900 0.910 932,000 841,400 0.9028 1.099 1.087 1.111 1.087 1.099 772,014 1.0899 1.11%
2006-11-08 0 0.900 0.900 0.910 0.880 0.910 5,117,211 4,603,086 0.8995 1.087 1.087 1.099 1.062 1.099 4,238,799 1.0859 0.00%
2006-11-07 0 0.900 0.890 0.900 0.870 0.900 4,307,333 3,815,201 0.8857 1.087 1.074 1.087 1.050 1.087 3,567,944 1.0693 4.65%
2006-11-06 0 0.860 0.860 0.870 0.860 0.900 3,280,400 2,864,972 0.8734 1.038 1.038 1.050 1.038 1.087 2,717,292 1.0543 -4.44%
2006-11-03 0 0.900 0.890 0.900 0.900 0.910 843,800 759,400 0.9000 1.087 1.074 1.087 1.087 1.099 698,955 1.0865 0.00%
2006-11-02 0 0.900 0.900 0.910 0.890 0.910 1,898,000 1,706,640 0.8992 1.087 1.087 1.099 1.074 1.099 1,572,193 1.0855 0.00%
2006-11-01 0 0.900 0.890 0.900 0.890 0.910 1,763,760 1,584,051 0.8981 1.087 1.074 1.087 1.074 1.099 1,460,996 1.0842 0.00%
2006-10-31 0 0.900 0.890 0.900 0.890 0.920 3,610,000 3,282,660 0.9093 1.087 1.074 1.087 1.074 1.111 2,990,314 1.0978 -2.17%
2006-10-27 0 0.920 0.910 0.930 0.910 0.930 3,280,760 3,032,629 0.9244 1.111 1.099 1.123 1.099 1.123 2,717,590 1.1159 -1.08%
2006-10-26 0 0.930 0.930 0.940 0.920 0.940 3,734,000 3,469,500 0.9292 1.123 1.123 1.135 1.111 1.135 3,093,028 1.1217 -1.06%
2006-10-25 0 0.940 0.940 0.950 0.930 0.940 3,068,000 2,868,780 0.9351 1.135 1.135 1.147 1.123 1.135 2,541,352 1.1288 0.00%
2006-10-24 0 0.940 0.930 0.950 0.920 0.950 1,381,900 1,283,790 0.9290 1.135 1.123 1.147 1.111 1.147 1,144,685 1.1215 1.08%
2006-10-23 0 0.930 0.930 0.940 0.930 0.940 764,000 712,120 0.9321 1.123 1.123 1.135 1.123 1.135 632,853 1.1253 0.00%
2006-10-20 0 0.930 0.930 0.940 0.930 0.940 2,325,000 2,171,180 0.9338 1.123 1.123 1.135 1.123 1.135 1,925,894 1.1274 -1.06%
2006-10-19 0 0.940 0.930 0.940 0.920 0.950 2,648,000 2,479,360 0.9363 1.135 1.123 1.135 1.111 1.147 2,193,449 1.1303 0.00%
2006-10-18 0 0.940 0.940 0.950 0.940 0.960 4,116,000 3,896,340 0.9466 1.135 1.135 1.147 1.135 1.159 3,409,454 1.1428 -2.08%
2006-10-17 0 0.960 0.960 0.970 0.950 0.970 1,530,000 1,467,740 0.9593 1.159 1.159 1.171 1.147 1.171 1,267,363 1.1581 1.05%
2006-10-16 0 0.950 0.950 0.960 0.940 0.960 3,035,540 2,885,307 0.9505 1.147 1.147 1.159 1.135 1.159 2,514,464 1.1475 0.00%
2006-10-13 0 0.950 0.950 0.960 0.950 0.970 1,396,800 1,335,484 0.9561 1.147 1.147 1.159 1.147 1.171 1,157,028 1.1542 0.00%
2006-10-12 0 0.950 0.950 0.960 0.950 0.960 780,000 747,100 0.9578 1.147 1.147 1.159 1.147 1.159 646,107 1.1563 -1.04%
2006-10-11 0 0.960 0.950 0.960 0.950 0.960 1,020,000 969,300 0.9503 1.159 1.147 1.159 1.147 1.159 844,909 1.1472 1.05%
2006-10-10 0 0.950 0.950 0.960 0.950 0.960 1,036,042 986,459 0.9521 1.147 1.147 1.159 1.147 1.159 858,197 1.1495 -1.04%
2006-10-09 0 0.960 0.950 0.960 0.950 0.970 1,136,000 1,087,120 0.9570 1.159 1.147 1.159 1.147 1.171 940,996 1.1553 -1.03%
2006-10-06 0 0.970 0.960 0.980 0.950 0.980 2,758,000 2,663,100 0.9656 1.171 1.159 1.183 1.147 1.183 2,284,566 1.1657 -1.02%
2006-10-05 0 0.980 0.980 0.990 0.970 1.010 2,579,200 2,567,164 0.9953 1.183 1.183 1.195 1.171 1.219 2,136,459 1.2016 0.00%
2006-10-04 0 1.010 1.010 1.020 1.000 1.020 1,312,043 1,329,367 1.0132 1.183 1.183 1.195 1.171 1.195 1,120,090 1.1868 0.00%
2006-10-03 0 1.010 1.010 1.020 1.010 1.020 338,000 342,180 1.0124 1.183 1.183 1.195 1.183 1.195 288,550 1.1859 0.00%
2006-09-29 0 1.010 1.010 1.020 1.010 1.020 944,000 954,140 1.0107 1.183 1.183 1.195 1.183 1.195 805,892 1.1840 0.00%
2006-09-28 0 1.010 1.010 1.020 1.000 1.020 682,000 686,740 1.0070 1.183 1.183 1.195 1.171 1.195 582,223 1.1795 -0.98%
2006-09-27 0 1.020 1.010 1.020 1.000 1.020 1,086,000 1,092,120 1.0056 1.195 1.183 1.195 1.171 1.195 927,117 1.1780 0.99%
2006-09-26 0 1.010 1.000 1.010 1.000 1.010 969,200 974,652 1.0056 1.183 1.171 1.183 1.171 1.183 827,405 1.1780 1.00%
2006-09-25 0 1.000 1.000 1.010 1.000 1.020 885,000 893,010 1.0091 1.171 1.171 1.183 1.171 1.195 755,524 1.1820 -1.96%
2006-09-22 0 1.020 1.020 1.030 1.010 1.020 1,561,400 1,582,348 1.0134 1.195 1.195 1.207 1.183 1.195 1,332,966 1.1871 0.99%
2006-09-21 0 1.010 1.000 1.020 1.010 1.030 3,215,182 3,279,217 1.0199 1.183 1.171 1.195 1.183 1.207 2,744,798 1.1947 -2.88%
2006-09-20 0 1.040 1.030 1.040 1.030 1.040 1,963,000 2,022,210 1.0302 1.218 1.207 1.218 1.207 1.218 1,675,811 1.2067 0.00%
2006-09-19 0 1.040 1.030 1.040 1.020 1.050 9,124,000 9,439,080 1.0345 1.218 1.207 1.218 1.195 1.230 7,789,151 1.2118 1.96%
2006-09-18 0 1.020 1.020 1.030 1.020 1.040 1,368,000 1,410,580 1.0311 1.195 1.195 1.207 1.195 1.218 1,167,860 1.2078 -1.92%
2006-09-15 0 1.040 1.020 1.040 1.020 1.050 5,619,000 5,822,460 1.0362 1.218 1.195 1.218 1.195 1.230 4,796,935 1.2138 -0.95%
2006-09-14 0 1.050 1.040 1.050 1.040 1.060 5,932,000 6,230,800 1.0504 1.230 1.218 1.230 1.218 1.242 5,064,143 1.2304 -0.94%
2006-09-13 0 1.060 1.060 1.070 1.030 1.060 2,965,084 3,113,604 1.0501 1.242 1.242 1.253 1.207 1.242 2,531,290 1.2300 3.92%
2006-09-12 0 1.020 1.010 1.030 1.010 1.050 3,994,000 4,107,960 1.0285 1.195 1.183 1.207 1.183 1.230 3,409,674 1.2048 0.00%
2006-09-11 0 1.020 1.010 1.030 1.010 1.060 3,842,400 3,986,320 1.0375 1.195 1.183 1.207 1.183 1.242 3,280,253 1.2152 0.00%
2006-09-08 0 1.020 1.010 1.020 1.010 1.020 664,000 673,740 1.0147 1.195 1.183 1.195 1.183 1.195 566,856 1.1886 0.99%
2006-09-07 0 1.010 1.000 1.010 1.000 1.010 466,600 467,842 1.0027 1.183 1.171 1.183 1.171 1.183 398,336 1.1745 0.00%
2006-09-06 0 1.010 1.000 1.010 0.990 1.010 542,200 542,974 1.0014 1.183 1.171 1.183 1.160 1.183 462,876 1.1730 1.00%
2006-09-05 0 1.000 0.990 1.000 0.990 1.000 348,000 346,060 0.9944 1.171 1.160 1.171 1.160 1.171 297,087 1.1648 1.01%
2006-09-04 0 0.990 0.990 1.000 0.990 1.010 5,612,000 5,602,480 0.9983 1.160 1.160 1.171 1.160 1.183 4,790,959 1.1694 -1.00%
2006-09-01 0 1.000 0.990 1.000 0.990 1.000 3,443,000 3,435,060 0.9977 1.171 1.160 1.171 1.160 1.171 2,939,286 1.1687 1.01%
2006-08-31 0 0.990 0.990 1.000 0.980 1.000 2,430,000 2,396,900 0.9864 1.160 1.160 1.171 1.148 1.171 2,074,489 1.1554 0.00%
2006-08-30 0 0.990 0.990 1.000 0.990 1.000 1,140,000 1,138,300 0.9985 1.160 1.160 1.171 1.160 1.171 973,217 1.1696 -1.00%
2006-08-29 0 1.000 0.990 1.000 0.990 1.000 1,606,000 1,597,060 0.9944 1.171 1.160 1.171 1.160 1.171 1,371,041 1.1649 1.01%
2006-08-28 0 0.990 0.990 1.000 0.990 1.000 528,000 527,960 0.9999 1.160 1.160 1.171 1.160 1.171 450,753 1.1713 0.00%
2006-08-25 0 0.990 0.990 1.000 0.990 1.000 437,600 435,692 0.9956 1.160 1.160 1.171 1.160 1.171 373,579 1.1663 -1.00%
2006-08-24 0 1.000 0.990 1.000 1.000 1.020 2,779,280 2,785,422 1.0022 1.171 1.160 1.171 1.171 1.195 2,372,669 1.1740 -1.96%
2006-08-23 0 1.020 1.010 1.020 1.010 1.020 1,172,012 1,195,052 1.0197 1.195 1.183 1.195 1.183 1.195 1,000,546 1.1944 0.99%
2006-08-22 0 1.010 1.000 1.010 1.010 1.030 1,474,000 1,495,100 1.0143 1.183 1.171 1.183 1.183 1.207 1,258,352 1.1881 -0.98%
2006-08-21 0 1.020 1.010 1.020 1.020 1.020 612,000 624,240 1.0200 1.195 1.183 1.195 1.195 1.195 522,464 1.1948 0.00%
2006-08-18 0 1.020 1.020 1.030 1.020 1.030 1,041,000 1,063,880 1.0220 1.195 1.195 1.207 1.195 1.207 888,701 1.1971 0.00%
2006-08-17 0 1.020 1.020 1.030 1.010 1.030 1,369,400 1,394,378 1.0182 1.195 1.195 1.207 1.183 1.207 1,169,056 1.1927 -0.97%
2006-08-16 0 1.030 1.020 1.030 1.020 1.030 480,500 494,270 1.0287 1.207 1.195 1.207 1.195 1.207 410,202 1.2049 0.98%
2006-08-15 0 1.020 1.020 1.030 1.020 1.030 282,100 288,899 1.0241 1.195 1.195 1.207 1.195 1.207 240,829 1.1996 -0.97%
2006-08-14 0 1.030 1.020 1.040 1.020 1.030 154,000 157,280 1.0213 1.207 1.195 1.218 1.195 1.207 131,470 1.1963 0.00%
2006-08-11 0 1.030 1.020 1.030 1.020 1.030 587,000 604,100 1.0291 1.207 1.195 1.207 1.195 1.207 501,121 1.2055 0.00%
2006-08-10 0 1.030 1.020 1.030 1.020 1.040 1,357,280 1,398,620 1.0305 1.207 1.195 1.207 1.195 1.218 1,158,709 1.2071 -1.90%
2006-08-09 0 1.050 1.040 1.050 1.020 1.050 1,802,000 1,861,880 1.0332 1.230 1.218 1.230 1.195 1.230 1,538,366 1.2103 2.94%
2006-08-08 0 1.020 1.010 1.020 1.010 1.030 1,713,205 1,740,573 1.0160 1.195 1.183 1.195 1.183 1.207 1,462,562 1.1901 -0.97%
2006-08-07 0 1.030 1.020 1.030 1.020 1.040 470,000 483,620 1.0290 1.207 1.195 1.207 1.195 1.218 401,239 1.2053 0.00%
2006-08-04 0 1.030 1.020 1.030 1.020 1.040 1,172,800 1,205,512 1.0279 1.207 1.195 1.207 1.195 1.218 1,001,218 1.2040 0.98%
2006-08-03 0 1.020 1.010 1.020 1.010 1.060 1,686,000 1,741,760 1.0331 1.195 1.183 1.195 1.183 1.242 1,439,337 1.2101 -0.97%
2006-08-02 0 1.030 1.020 1.030 1.010 1.040 280,000 288,340 1.0298 1.207 1.195 1.207 1.183 1.218 239,036 1.2063 0.98%
2006-08-01 0 1.020 1.010 1.030 1.020 1.030 612,000 624,720 1.0208 1.195 1.183 1.207 1.195 1.207 522,464 1.1957 -0.97%
2006-07-31 0 1.030 1.020 1.030 1.020 1.030 615,200 629,796 1.0237 1.207 1.195 1.207 1.195 1.207 525,196 1.1992 -0.96%
2006-07-28 0 1.040 1.020 1.030 1.020 1.040 448,429 461,529 1.0292 1.218 1.195 1.207 1.195 1.218 382,823 1.2056 0.00%
2006-07-27 0 1.040 1.030 1.040 1.030 1.040 401,000 414,490 1.0336 1.218 1.207 1.218 1.207 1.218 342,333 1.2108 0.97%
2006-07-26 0 1.030 1.030 1.040 1.020 1.040 806,000 830,280 1.0301 1.207 1.207 1.218 1.195 1.218 688,081 1.2067 0.00%
2006-07-25 0 1.030 1.020 1.030 1.030 1.050 1,070,000 1,104,700 1.0324 1.207 1.195 1.207 1.207 1.230 913,458 1.2094 -0.96%
2006-07-24 0 1.040 1.020 1.040 1.030 1.050 712,000 742,640 1.0430 1.218 1.195 1.218 1.207 1.230 607,834 1.2218 0.00%
2006-07-21 0 1.040 1.030 1.050 1.030 1.060 2,172,000 2,277,300 1.0485 1.218 1.207 1.230 1.207 1.242 1,854,234 1.2282 1.96%
2006-07-20 0 1.020 1.020 1.030 1.020 1.110 1,747,514 1,819,085 1.0410 1.195 1.195 1.207 1.195 1.300 1,491,851 1.2193 -5.56%
2006-07-19 0 1.080 1.080 1.090 1.050 1.090 1,795,000 1,933,200 1.0770 1.265 1.265 1.277 1.230 1.277 1,532,390 1.2616 3.85%
2006-07-18 0 1.040 1.040 1.050 1.040 1.040 406,000 422,240 1.0400 1.218 1.218 1.230 1.218 1.218 346,602 1.2182 0.00%
2006-07-17 0 1.040 1.040 1.050 1.040 1.040 36,000 37,440 1.0400 1.218 1.218 1.230 1.218 1.218 30,733 1.2182 -0.95%
2006-07-14 0 1.050 1.040 1.050 1.030 1.050 391,000 404,920 1.0356 1.230 1.218 1.230 1.207 1.230 333,796 1.2131 0.00%
2006-07-13 0 1.050 1.050 1.060 1.040 1.070 221,200 233,120 1.0539 1.230 1.230 1.242 1.218 1.253 188,838 1.2345 -1.87%
2006-07-12 0 1.070 1.050 1.070 1.060 1.080 248,000 264,200 1.0653 1.253 1.230 1.253 1.242 1.265 211,717 1.2479 0.94%
2006-07-11 0 1.060 1.060 1.080 1.060 1.100 772,000 830,200 1.0754 1.242 1.242 1.265 1.242 1.289 659,056 1.2597 -3.64%
2006-07-10 0 1.100 1.090 1.100 1.090 1.100 825,000 905,230 1.0972 1.289 1.277 1.289 1.277 1.289 704,302 1.2853 -1.79%
2006-07-07 0 1.120 1.100 1.120 1.080 1.120 4,544,000 5,021,500 1.1051 1.312 1.289 1.312 1.265 1.312 3,879,209 1.2945 3.70%
2006-07-06 0 1.080 1.080 1.090 1.060 1.090 3,099,500 3,332,405 1.0751 1.265 1.265 1.277 1.242 1.277 2,646,040 1.2594 0.93%
2006-07-05 0 1.070 1.060 1.070 1.060 1.070 2,243,000 2,386,220 1.0639 1.253 1.242 1.253 1.242 1.253 1,914,847 1.2462 1.90%
2006-07-04 0 1.050 1.050 1.060 1.040 1.080 3,120,000 3,293,060 1.0555 1.230 1.230 1.242 1.218 1.265 2,663,541 1.2363 0.00%
2006-07-03 0 1.050 1.040 1.050 1.030 1.050 3,940,000 4,126,620 1.0474 1.230 1.218 1.230 1.207 1.230 3,363,574 1.2269 0.00%
2006-06-30 0 1.050 1.040 1.050 1.040 1.060 2,795,580 2,931,240 1.0485 1.230 1.218 1.230 1.218 1.242 2,386,584 1.2282 1.94%
2006-06-29 0 1.030 1.010 1.030 1.010 1.050 2,899,000 2,951,260 1.0180 1.207 1.183 1.207 1.183 1.230 2,474,874 1.1925 0.98%
2006-06-28 0 1.020 1.000 1.020 1.000 1.020 532,000 533,380 1.0026 1.195 1.171 1.195 1.171 1.195 454,168 1.1744 2.00%
2006-06-27 0 1.000 1.000 1.020 1.000 1.020 380,000 382,400 1.0063 1.171 1.171 1.195 1.171 1.195 324,406 1.1788 -0.99%
2006-06-26 0 1.010 1.000 1.010 1.000 1.020 1,334,500 1,343,605 1.0068 1.183 1.171 1.183 1.171 1.195 1,139,261 1.1794 0.00%
2006-06-23 0 1.010 1.000 1.010 1.000 1.020 687,200 694,164 1.0101 1.183 1.171 1.183 1.171 1.195 586,662 1.1832 -0.98%
2006-06-22 0 1.020 1.010 1.020 1.020 1.030 110,000 112,700 1.0245 1.195 1.183 1.195 1.195 1.207 93,907 1.2001 0.00%
2006-06-21 0 1.020 1.020 1.030 1.020 1.030 180,000 183,880 1.0216 1.195 1.195 1.207 1.195 1.207 153,666 1.1966 -1.92%
2006-06-20 0 1.040 1.020 1.040 1.010 1.040 500,800 513,824 1.0260 1.218 1.195 1.218 1.183 1.218 427,533 1.2018 1.96%
2006-06-19 0 1.020 1.020 1.030 1.020 1.040 648,000 668,120 1.0310 1.195 1.195 1.207 1.195 1.218 553,197 1.2077 -0.97%
2006-06-16 0 1.030 1.030 1.040 1.020 1.050 1,235,000 1,272,760 1.0306 1.207 1.207 1.218 1.195 1.230 1,054,318 1.2072 0.00%
2006-06-15 0 1.030 1.030 1.040 1.020 1.040 3,442,000 3,532,220 1.0262 1.207 1.207 1.218 1.195 1.218 2,938,432 1.2021 0.98%
2006-06-14 0 1.020 1.020 1.030 0.990 1.030 2,082,001 2,115,876 1.0163 1.195 1.195 1.207 1.160 1.207 1,777,402 1.1904 0.99%
2006-06-13 0 1.010 1.000 1.010 1.000 1.020 1,151,000 1,161,410 1.0090 1.183 1.171 1.183 1.171 1.195 982,608 1.1820 -0.98%
2006-06-12 0 1.020 1.010 1.020 1.000 1.030 842,000 853,360 1.0135 1.195 1.183 1.195 1.171 1.207 718,815 1.1872 0.00%
2006-06-09 0 1.020 1.010 1.020 1.000 1.020 2,760,000 2,782,980 1.0083 1.195 1.183 1.195 1.171 1.195 2,356,209 1.1811 2.00%
2006-06-08 0 1.000 0.980 1.000 0.990 1.030 3,560,552 3,582,770 1.0062 1.171 1.148 1.171 1.160 1.207 3,039,640 1.1787 -2.91%
2006-06-07 0 1.030 1.020 1.030 1.020 1.050 1,654,000 1,698,380 1.0268 1.207 1.195 1.207 1.195 1.230 1,412,018 1.2028 -1.90%
2006-06-06 0 1.050 1.040 1.050 1.030 1.050 1,636,100 1,703,020 1.0409 1.230 1.218 1.230 1.207 1.230 1,396,737 1.2193 -0.94%
2006-06-05 0 1.060 1.050 1.060 1.040 1.060 1,778,500 1,870,360 1.0517 1.242 1.230 1.242 1.218 1.242 1,518,304 1.2319 0.95%
2006-06-02 0 1.050 1.040 1.050 1.030 1.050 1,713,001 1,787,511 1.0435 1.230 1.218 1.230 1.207 1.230 1,462,387 1.2223 0.96%
2006-06-01 0 1.040 1.030 1.040 1.010 1.040 1,884,000 1,929,200 1.0240 1.218 1.207 1.218 1.183 1.218 1,608,369 1.1995 1.96%
2006-05-30 0 1.020 1.010 1.020 1.010 1.030 1,002,000 1,017,260 1.0152 1.195 1.183 1.195 1.183 1.207 855,406 1.1892 0.00%
2006-05-29 0 1.020 1.010 1.020 1.010 1.030 1,914,000 1,940,440 1.0138 1.195 1.183 1.195 1.183 1.207 1,633,980 1.1876 0.99%
2006-05-26 0 1.010 1.010 1.020 1.000 1.050 2,865,800 2,903,384 1.0131 1.183 1.183 1.195 1.171 1.230 2,446,531 1.1867 -0.98%
2006-05-25 0 1.020 1.010 1.020 1.000 1.030 5,547,600 5,631,688 1.0152 1.195 1.183 1.195 1.171 1.207 4,735,981 1.1891 0.00%
2006-05-24 0 1.020 1.010 1.020 1.000 1.050 4,784,000 4,874,160 1.0188 1.195 1.183 1.195 1.171 1.230 4,084,096 1.1934 0.00%
2006-05-23 0 1.020 1.020 1.030 1.010 1.050 2,652,000 2,706,920 1.0207 1.195 1.195 1.207 1.183 1.230 2,264,010 1.1956 -1.92%
2006-05-22 0 1.040 1.040 1.050 1.030 1.110 3,518,000 3,750,420 1.0661 1.218 1.218 1.230 1.207 1.300 3,003,313 1.2488 -4.59%
2006-05-19 0 1.090 1.070 1.100 1.050 1.100 3,588,000 3,853,360 1.0740 1.277 1.253 1.289 1.230 1.289 3,063,072 1.2580 0.93%
2006-05-18 0 1.080 1.070 1.080 1.050 1.090 4,303,998 4,607,443 1.0705 1.265 1.253 1.265 1.230 1.277 3,674,319 1.2540 -1.55%
2006-05-17 0 1.170 1.160 1.170 1.130 1.170 12,087,000 13,943,680 1.1536 1.285 1.274 1.285 1.241 1.285 11,005,317 1.2670 2.63%
2006-05-16 0 1.140 1.130 1.140 1.120 1.170 11,281,200 12,849,820 1.1390 1.252 1.241 1.252 1.230 1.285 10,271,630 1.2510 -1.72%
2006-05-15 0 1.160 1.160 1.180 1.160 1.200 6,196,800 7,304,664 1.1788 1.274 1.274 1.296 1.274 1.318 5,642,240 1.2946 -2.52%
2006-05-12 0 1.190 1.190 1.200 1.130 1.200 13,420,185 15,866,175 1.1823 1.307 1.307 1.318 1.241 1.318 12,219,194 1.2985 4.39%
2006-05-11 0 1.140 1.140 1.150 1.120 1.150 12,245,617 13,894,539 1.1347 1.252 1.252 1.263 1.230 1.263 11,149,740 1.2462 1.79%
2006-05-10 0 1.120 1.110 1.120 1.110 1.140 1,558,000 1,743,720 1.1192 1.230 1.219 1.230 1.219 1.252 1,418,572 1.2292 -0.88%
2006-05-09 0 1.130 1.120 1.130 1.100 1.160 10,438,000 11,759,020 1.1266 1.241 1.230 1.241 1.208 1.274 9,503,889 1.2373 0.89%
2006-05-08 0 1.120 1.120 1.130 1.120 1.140 5,452,880 6,118,690 1.1221 1.230 1.230 1.241 1.230 1.252 4,964,894 1.2324 0.00%
2006-05-04 0 1.120 1.110 1.120 1.090 1.130 3,277,392 3,659,752 1.1167 1.230 1.219 1.230 1.197 1.241 2,984,094 1.2264 2.75%
2006-05-03 0 1.090 1.090 1.100 1.090 1.140 4,970,000 5,518,000 1.1103 1.197 1.197 1.208 1.197 1.252 4,525,228 1.2194 -3.54%
2006-05-02 0 1.130 1.120 1.130 1.120 1.140 916,000 1,034,890 1.1298 1.241 1.230 1.241 1.230 1.252 834,026 1.2408 0.00%
2006-04-28 0 1.130 1.130 1.140 1.120 1.140 952,000 1,075,380 1.1296 1.241 1.241 1.252 1.230 1.252 866,804 1.2406 -0.88%
2006-04-27 0 1.140 1.130 1.150 1.140 1.160 943,600 1,081,056 1.1457 1.252 1.241 1.263 1.252 1.274 859,156 1.2583 0.00%
2006-04-26 0 1.140 1.140 1.150 1.120 1.140 919,200 1,038,968 1.1303 1.252 1.252 1.263 1.230 1.252 836,940 1.2414 0.88%
2006-04-25 0 1.130 1.120 1.130 1.110 1.140 1,946,000 2,185,620 1.1231 1.241 1.230 1.241 1.219 1.252 1,771,850 1.2335 -0.88%
2006-04-24 0 1.140 1.140 1.150 1.140 1.150 1,341,456 1,530,106 1.1406 1.252 1.252 1.263 1.252 1.263 1,221,407 1.2527 0.00%
2006-04-21 0 1.140 1.150 1.160 1.140 1.160 1,688,000 1,944,420 1.1519 1.252 1.263 1.274 1.252 1.274 1,536,939 1.2651 -0.87%
2006-04-20 0 1.150 1.150 1.160 1.130 1.170 1,768,960 2,044,336 1.1557 1.263 1.263 1.274 1.241 1.285 1,610,653 1.2693 -1.71%
2006-04-19 0 1.170 1.160 1.170 1.150 1.190 2,798,100 3,248,607 1.1610 1.285 1.274 1.285 1.263 1.307 2,547,694 1.2751 0.00%
2006-04-18 0 1.170 1.160 1.170 1.160 1.190 2,810,812 3,298,748 1.1736 1.285 1.274 1.285 1.274 1.307 2,559,269 1.2889 -1.68%
2006-04-13 0 1.190 1.190 1.200 1.180 1.220 2,225,058 2,664,327 1.1974 1.307 1.307 1.318 1.296 1.340 2,025,934 1.3151 -1.65%
2006-04-12 0 1.210 1.210 1.220 1.190 1.280 7,826,800 9,545,816 1.2196 1.329 1.329 1.340 1.307 1.406 7,126,369 1.3395 -2.42%
2006-04-11 0 1.240 1.240 1.250 1.200 1.270 11,415,693 14,215,985 1.2453 1.362 1.362 1.373 1.318 1.395 10,394,087 1.3677 4.20%
2006-04-10 0 1.190 1.180 1.200 1.170 1.210 5,846,000 6,937,540 1.1867 1.307 1.296 1.318 1.285 1.329 5,322,833 1.3034 2.59%
2006-04-07 0 1.160 1.160 1.170 1.160 1.180 2,925,000 3,422,794 1.1702 1.274 1.274 1.285 1.274 1.296 2,663,238 1.2852 -2.52%
2006-04-06 0 1.190 1.180 1.190 1.180 1.210 3,525,000 4,205,510 1.1931 1.307 1.296 1.307 1.296 1.329 3,209,543 1.3103 -0.83%
2006-04-04 0 1.200 1.190 1.200 1.170 1.210 4,992,000 5,962,500 1.1944 1.318 1.307 1.318 1.285 1.329 4,545,259 1.3118 2.56%
2006-04-03 0 1.170 1.170 1.180 1.150 1.210 4,067,389 4,821,805 1.1855 1.285 1.285 1.296 1.263 1.329 3,703,393 1.3020 -2.50%
2006-03-31 0 1.200 1.190 1.200 1.190 1.230 19,438,700 23,339,188 1.2007 1.318 1.307 1.318 1.307 1.351 17,699,104 1.3187 3.45%
2006-03-30 0 1.160 1.140 1.160 1.120 1.180 5,451,000 6,203,990 1.1381 1.274 1.252 1.274 1.230 1.296 4,963,182 1.2500 3.57%
2006-03-29 0 1.120 1.120 1.130 1.100 1.130 1,748,520 1,931,046 1.1044 1.230 1.230 1.241 1.208 1.241 1,592,043 1.2129 0.90%
2006-03-28 0 1.110 1.100 1.110 1.100 1.120 2,655,280 2,938,990 1.1068 1.219 1.208 1.219 1.208 1.230 2,417,655 1.2156 0.91%
2006-03-27 0 1.100 1.100 1.120 1.100 1.150 5,263,000 5,886,120 1.1184 1.208 1.208 1.230 1.208 1.263 4,792,007 1.2283 0.00%
2006-03-24 0 1.100 1.080 1.110 1.060 1.100 1,886,089 2,039,733 1.0815 1.208 1.186 1.219 1.164 1.208 1,717,300 1.1878 2.80%
2006-03-23 0 1.070 1.070 1.080 1.060 1.080 1,183,000 1,266,660 1.0707 1.175 1.175 1.186 1.164 1.186 1,077,132 1.1760 0.00%
2006-03-22 0 1.070 1.070 1.080 1.060 1.080 1,295,840 1,387,574 1.0708 1.175 1.175 1.186 1.164 1.186 1,179,873 1.1760 -1.83%
2006-03-21 0 1.090 1.070 1.090 1.060 1.090 1,252,000 1,348,020 1.0767 1.197 1.175 1.197 1.164 1.197 1,139,957 1.1825 0.93%
2006-03-20 0 1.080 1.080 1.090 1.080 1.090 1,346,000 1,460,900 1.0854 1.186 1.186 1.197 1.186 1.197 1,225,545 1.1920 -0.92%
2006-03-17 0 1.090 1.080 1.090 1.080 1.100 2,588,000 2,815,200 1.0878 1.197 1.186 1.197 1.186 1.208 2,356,396 1.1947 -0.91%
2006-03-16 0 1.100 1.100 1.110 1.100 1.120 1,287,459 1,428,406 1.1095 1.208 1.208 1.219 1.208 1.230 1,172,242 1.2185 -1.79%
2006-03-15 0 1.120 1.120 1.130 1.100 1.130 1,495,600 1,674,308 1.1195 1.230 1.230 1.241 1.208 1.241 1,361,757 1.2295 0.00%
2006-03-14 0 1.120 1.120 1.130 1.100 1.140 3,281,680 3,659,450 1.1151 1.230 1.230 1.241 1.208 1.252 2,987,998 1.2247 2.75%
2006-03-13 0 1.090 1.090 1.100 1.090 1.120 1,424,000 1,576,840 1.1073 1.197 1.197 1.208 1.197 1.230 1,296,564 1.2162 0.00%
2006-03-10 0 1.090 1.090 1.100 1.070 1.090 794,000 859,880 1.0830 1.197 1.197 1.208 1.175 1.197 722,944 1.1894 0.93%
2006-03-09 0 1.080 1.070 1.080 1.070 1.110 1,552,000 1,685,880 1.0863 1.186 1.175 1.186 1.175 1.219 1,413,109 1.1930 0.00%
2006-03-08 0 1.080 1.080 1.090 1.070 1.120 4,596,000 4,983,520 1.0843 1.186 1.186 1.197 1.175 1.230 4,184,698 1.1909 -3.57%
2006-03-07 0 1.120 1.120 1.130 1.120 1.170 1,548,400 1,773,524 1.1454 1.230 1.230 1.241 1.230 1.285 1,409,832 1.2580 -4.27%
2006-03-06 0 1.170 1.170 1.180 1.150 1.180 3,249,080 3,798,860 1.1692 1.285 1.285 1.296 1.263 1.296 2,958,315 1.2841 1.74%
2006-03-03 0 1.150 1.150 1.160 1.130 1.160 1,454,000 1,660,660 1.1421 1.263 1.263 1.274 1.241 1.274 1,323,880 1.2544 0.00%
2006-03-02 0 1.150 1.150 1.160 1.150 1.170 932,520 1,081,822 1.1601 1.263 1.263 1.274 1.263 1.285 849,067 1.2741 -0.86%
2006-03-01 0 1.160 1.160 1.170 1.150 1.180 3,260,000 3,812,720 1.1695 1.274 1.274 1.285 1.263 1.296 2,968,258 1.2845 -0.85%
2006-02-28 0 1.170 1.160 1.170 1.120 1.190 7,559,187 8,832,741 1.1685 1.285 1.274 1.285 1.230 1.307 6,882,705 1.2833 4.46%
2006-02-27 0 1.120 1.110 1.130 1.100 1.120 11,922,000 13,237,560 1.1103 1.230 1.219 1.241 1.208 1.230 10,855,084 1.2195 1.82%
2006-02-24 0 1.100 1.100 1.110 1.100 1.140 3,766,000 4,185,400 1.1114 1.208 1.208 1.219 1.208 1.252 3,428,975 1.2206 -3.51%
2006-02-23 0 1.140 1.120 1.130 1.130 1.150 4,425,640 5,034,558 1.1376 1.252 1.230 1.241 1.241 1.263 4,029,583 1.2494 0.88%
2006-02-22 0 1.130 1.130 1.150 1.100 1.160 8,622,410 9,734,203 1.1289 1.241 1.241 1.263 1.208 1.274 7,850,778 1.2399 -2.59%
2006-02-21 0 1.160 1.150 1.160 1.140 1.180 8,919,501 10,333,821 1.1586 1.274 1.263 1.274 1.252 1.296 8,121,282 1.2724 -2.52%
2006-02-20 0 1.190 1.190 1.200 1.180 1.230 33,246,474 39,861,055 1.1990 1.307 1.307 1.318 1.296 1.351 30,271,201 1.3168 4.39%
2006-02-17 0 1.140 1.130 1.140 1.070 1.150 11,278,000 12,470,760 1.1058 1.252 1.241 1.252 1.175 1.263 10,268,716 1.2144 6.54%
2006-02-16 0 1.070 1.050 1.070 1.050 1.090 9,873,200 10,572,468 1.0708 1.175 1.153 1.175 1.153 1.197 8,989,634 1.1761 1.90%
2006-02-15 0 1.050 1.040 1.050 1.040 1.070 5,384,200 5,678,876 1.0547 1.153 1.142 1.153 1.142 1.175 4,902,360 1.1584 0.96%
2006-02-14 0 1.040 1.030 1.040 1.040 1.060 2,303,000 2,410,720 1.0468 1.142 1.131 1.142 1.142 1.164 2,096,901 1.1497 -0.95%
2006-02-13 0 1.050 1.040 1.050 1.050 1.100 3,916,800 4,194,544 1.0709 1.153 1.142 1.153 1.153 1.208 3,566,280 1.1762 -0.94%
2006-02-10 0 1.060 1.050 1.060 1.030 1.080 2,285,004 2,403,794 1.0520 1.164 1.153 1.164 1.131 1.186 2,080,516 1.1554 1.92%
2006-02-09 0 1.040 1.030 1.040 1.020 1.050 3,016,800 3,110,000 1.0309 1.142 1.131 1.142 1.120 1.153 2,746,822 1.1322 -0.95%
2006-02-08 0 1.050 1.040 1.050 1.030 1.050 1,412,000 1,476,940 1.0460 1.153 1.142 1.153 1.131 1.153 1,285,638 1.1488 0.00%
2006-02-07 0 1.050 1.040 1.050 1.040 1.080 1,819,700 1,919,184 1.0547 1.153 1.142 1.153 1.142 1.186 1,656,853 1.1583 -0.94%
2006-02-06 0 1.060 1.060 1.070 1.060 1.090 970,000 1,038,480 1.0706 1.164 1.164 1.175 1.164 1.197 883,193 1.1758 -0.93%
2006-02-03 0 1.070 1.060 1.070 1.020 1.100 2,159,800 2,291,552 1.0610 1.175 1.164 1.175 1.120 1.208 1,966,516 1.1653 -0.93%
2006-02-02 0 1.080 1.090 1.100 1.080 1.110 1,722,000 1,891,840 1.0986 1.186 1.197 1.208 1.186 1.219 1,567,896 1.2066 -2.70%
2006-02-01 0 1.110 1.090 1.110 1.080 1.120 2,857,500 3,138,970 1.0985 1.219 1.197 1.219 1.186 1.230 2,601,778 1.2065 0.00%
2006-01-27 0 1.110 1.110 1.120 1.090 1.120 3,546,000 3,933,060 1.1092 1.219 1.219 1.230 1.197 1.230 3,228,664 1.2182 2.78%
2006-01-26 0 1.080 1.070 1.090 1.070 1.160 6,237,007 6,884,957 1.1039 1.186 1.175 1.197 1.175 1.274 5,678,849 1.2124 -6.09%
2006-01-25 0 1.150 1.140 1.150 1.050 1.190 19,132,502 21,923,472 1.1459 1.263 1.252 1.263 1.153 1.307 17,420,308 1.2585 9.52%
2006-01-24 0 1.050 1.050 1.060 1.010 1.060 3,290,601 3,382,094 1.0278 1.153 1.153 1.164 1.109 1.164 2,996,121 1.1288 3.96%
2006-01-23 0 1.010 0.990 1.000 1.000 1.020 476,000 478,900 1.0061 1.109 1.087 1.098 1.098 1.120 433,402 1.1050 -0.98%
2006-01-20 0 1.020 1.020 1.030 1.010 1.060 1,244,880 1,279,362 1.0277 1.120 1.120 1.131 1.109 1.164 1,133,474 1.1287 -2.86%
2006-01-19 0 1.050 1.050 1.060 0.980 1.060 3,711,760 3,804,967 1.0251 1.153 1.153 1.164 1.076 1.164 3,379,589 1.1259 8.25%
2006-01-18 0 0.970 0.970 0.980 0.960 1.000 1,380,000 1,350,240 0.9784 1.065 1.065 1.076 1.054 1.098 1,256,502 1.0746 -2.02%
2006-01-17 0 0.990 0.990 1.000 0.990 1.000 1,472,000 1,460,140 0.9919 1.087 1.087 1.098 1.087 1.098 1,340,269 1.0894 -1.00%
2006-01-16 0 1.000 0.990 1.000 0.980 1.000 906,500 904,670 0.9980 1.098 1.087 1.098 1.076 1.098 825,376 1.0961 1.01%
2006-01-13 0 0.990 0.990 1.000 0.990 1.010 1,989,500 1,991,280 1.0009 1.087 1.087 1.098 1.087 1.109 1,811,457 1.0993 -1.00%
2006-01-12 0 1.000 0.990 1.000 0.980 1.010 958,800 951,976 0.9929 1.098 1.087 1.098 1.076 1.109 872,996 1.0905 0.00%
2006-01-11 0 1.000 0.980 1.000 0.970 1.000 9,013,400 8,878,967 0.9851 1.098 1.076 1.098 1.065 1.098 8,206,778 1.0819 2.04%
2006-01-10 0 0.980 0.970 0.990 0.980 1.010 2,810,164 2,782,776 0.9903 1.076 1.065 1.087 1.076 1.109 2,558,678 1.0876 -2.97%
2006-01-09 0 1.010 1.000 1.010 1.000 1.020 1,236,000 1,247,160 1.0090 1.109 1.098 1.109 1.098 1.120 1,125,389 1.1082 1.00%
2006-01-06 0 1.000 1.000 1.020 1.000 1.020 1,077,600 1,081,552 1.0037 1.098 1.098 1.120 1.098 1.120 981,164 1.1023 -0.99%
2006-01-05 0 1.010 1.010 1.030 1.000 1.030 414,000 421,960 1.0192 1.109 1.109 1.131 1.098 1.131 376,951 1.1194 1.00%
2006-01-04 0 1.000 0.990 1.010 1.000 1.040 3,040,000 3,062,260 1.0073 1.098 1.087 1.109 1.098 1.142 2,767,946 1.1063 -1.96%
2006-01-03 0 1.020 1.020 1.030 1.020 1.040 2,325,739 2,392,221 1.0286 1.120 1.120 1.131 1.120 1.142 2,117,605 1.1297 -0.97%
2005-12-30 0 1.030 1.020 1.030 1.020 1.040 1,830,000 1,893,600 1.0348 1.131 1.120 1.131 1.120 1.142 1,666,231 1.1365 0.00%
2005-12-29 0 1.030 1.020 1.030 1.010 1.030 1,863,055 1,905,054 1.0225 1.131 1.120 1.131 1.109 1.131 1,696,328 1.1230 1.98%
2005-12-28 0 1.010 1.010 1.040 1.000 1.040 1,626,000 1,658,160 1.0198 1.109 1.109 1.142 1.098 1.142 1,480,487 1.1200 0.00%
2005-12-23 0 1.010 1.000 1.010 1.000 1.010 652,000 652,740 1.0011 1.109 1.098 1.109 1.098 1.109 593,652 1.0995 1.00%
2005-12-22 0 1.000 1.000 1.010 1.000 1.010 6,377,002 6,096,442 0.9560 1.098 1.098 1.109 1.098 1.109 5,806,315 1.0500 -0.99%
2005-12-21 0 1.010 0.990 1.010 0.990 1.010 1,064,000 1,063,840 0.9998 1.109 1.087 1.109 1.087 1.109 968,781 1.0981 1.00%
2005-12-20 0 1.000 0.990 1.000 1.000 1.000 665,000 665,000 1.0000 1.098 1.087 1.098 1.098 1.098 605,488 1.0983 0.00%
2005-12-19 0 1.000 1.000 1.010 0.990 1.000 152,000 151,980 0.9999 1.098 1.098 1.109 1.087 1.098 138,397 1.0981 -0.99%
2005-12-16 0 1.010 1.000 1.010 0.970 1.010 3,182,600 3,155,790 0.9916 1.109 1.098 1.109 1.065 1.109 2,897,785 1.0890 0.00%
2005-12-15 0 1.010 1.000 1.010 0.990 1.010 2,042,203 2,043,365 1.0006 1.109 1.098 1.109 1.087 1.109 1,859,443 1.0989 3.06%
2005-12-14 0 0.980 0.980 0.990 0.980 1.010 1,658,000 1,641,020 0.9898 1.076 1.076 1.087 1.076 1.109 1,509,623 1.0870 1.03%
2005-12-13 0 0.970 0.970 0.980 0.970 0.990 952,000 932,600 0.9796 1.065 1.065 1.076 1.065 1.087 866,804 1.0759 -1.02%
2005-12-12 0 0.980 0.970 0.990 0.950 1.020 3,952,000 3,862,720 0.9774 1.076 1.065 1.087 1.043 1.120 3,598,330 1.0735 -3.92%
2005-12-09 0 1.020 1.020 1.030 1.020 1.030 357,760 366,310 1.0239 1.120 1.120 1.131 1.120 1.131 325,744 1.1245 -0.97%
2005-12-08 0 1.030 1.020 1.030 1.010 1.030 1,670,200 1,696,972 1.0160 1.131 1.120 1.131 1.109 1.131 1,520,731 1.1159 0.00%
2005-12-07 0 1.030 1.020 1.030 1.010 1.030 4,982,000 5,071,900 1.0180 1.131 1.120 1.131 1.109 1.131 4,536,154 1.1181 1.98%
2005-12-06 0 1.010 1.000 1.020 1.010 1.020 2,182,000 2,212,960 1.0142 1.109 1.098 1.120 1.109 1.120 1,986,730 1.1139 -0.98%
2005-12-05 0 1.020 1.020 1.030 1.020 1.050 1,898,800 1,959,164 1.0318 1.120 1.120 1.131 1.120 1.153 1,728,874 1.1332 -4.67%
2005-12-02 0 1.070 1.050 1.080 1.060 1.090 584,000 630,460 1.0796 1.175 1.153 1.186 1.164 1.197 531,737 1.1857 -0.93%
2005-12-01 0 1.080 1.080 1.090 1.080 1.130 2,990,000 3,295,860 1.1023 1.186 1.186 1.197 1.186 1.241 2,722,421 1.2106 0.00%
2005-11-30 0 1.080 1.070 1.080 1.030 1.100 1,775,800 1,897,356 1.0685 1.186 1.175 1.186 1.131 1.208 1,616,881 1.1735 5.88%
2005-11-29 0 1.020 1.020 1.030 1.010 1.030 474,000 484,380 1.0219 1.120 1.120 1.131 1.109 1.131 431,581 1.1223 -0.97%
2005-11-28 0 1.030 1.020 1.030 1.030 1.060 478,000 497,920 1.0417 1.131 1.120 1.131 1.131 1.164 435,223 1.1441 -1.90%
2005-11-25 0 1.050 1.050 1.060 1.050 1.090 766,155 819,633 1.0698 1.153 1.153 1.164 1.153 1.197 697,591 1.1749 -0.94%
2005-11-24 0 1.060 1.040 1.060 1.040 1.080 292,000 307,580 1.0534 1.164 1.142 1.164 1.142 1.186 265,869 1.1569 1.92%
2005-11-23 0 1.040 1.040 1.060 1.040 1.080 375,000 397,700 1.0605 1.142 1.142 1.164 1.142 1.186 341,441 1.1648 -2.80%
2005-11-22 0 1.070 1.060 1.080 1.070 1.070 10,000 10,700 1.0700 1.175 1.164 1.186 1.175 1.175 9,105 1.1752 -1.83%
2005-11-21 0 1.090 1.060 1.090 1.060 1.090 72,800 78,036 1.0719 1.197 1.164 1.197 1.164 1.197 66,285 1.1773 0.00%
2005-11-18 0 1.090 1.070 1.090 1.050 1.090 104,000 110,480 1.0623 1.197 1.175 1.197 1.153 1.197 94,693 1.1667 3.81%
2005-11-17 0 1.050 1.050 1.090 1.040 1.050 128,000 134,100 1.0477 1.153 1.153 1.197 1.142 1.153 116,545 1.1506 -1.87%
2005-11-16 0 1.070 1.050 1.070 - - 0 0 - 1.175 1.153 1.175 - - 0 - 0.00%
2005-11-15 0 1.070 1.070 1.090 1.050 1.070 270,000 287,020 1.0630 1.175 1.175 1.197 1.153 1.175 245,837 1.1675 0.00%
2005-11-14 0 1.070 1.040 1.070 1.070 1.070 4,000 4,280 1.0700 1.175 1.142 1.175 1.175 1.175 3,642 1.1752 -0.93%
2005-11-11 0 1.080 1.060 1.080 1.020 1.080 776,000 819,360 1.0559 1.186 1.164 1.186 1.120 1.186 706,555 1.1597 3.85%
2005-11-10 0 1.040 1.040 1.050 1.040 1.050 152,000 159,380 1.0486 1.142 1.142 1.153 1.142 1.153 138,397 1.1516 -1.89%
2005-11-09 0 1.060 1.040 1.060 1.030 1.060 326,000 340,040 1.0431 1.164 1.142 1.164 1.131 1.164 296,826 1.1456 4.95%
2005-11-08 0 1.010 1.010 1.020 1.010 1.050 1,164,036 1,197,476 1.0287 1.109 1.109 1.120 1.109 1.153 1,059,865 1.1298 -2.88%
2005-11-07 0 1.040 1.030 1.050 1.040 1.060 354,000 372,140 1.0512 1.142 1.131 1.153 1.142 1.164 322,320 1.1546 -2.80%
2005-11-04 0 1.070 1.070 1.090 1.070 1.100 390,800 424,700 1.0867 1.175 1.175 1.197 1.175 1.208 355,827 1.1936 -1.83%
2005-11-03 0 1.090 1.090 1.100 1.090 1.100 416,000 454,340 1.0922 1.197 1.197 1.208 1.197 1.208 378,772 1.1995 -0.91%
2005-11-02 0 1.100 1.100 1.110 1.100 1.120 2,220,000 2,445,800 1.1017 1.208 1.208 1.219 1.208 1.230 2,021,329 1.2100 -4.35%
2005-11-01 0 1.150 1.130 1.160 1.060 1.150 640,500 701,165 1.0947 1.263 1.241 1.274 1.164 1.263 583,181 1.2023 8.49%
2005-10-31 0 1.060 1.060 1.070 0.960 1.070 855,900 897,937 1.0491 1.164 1.164 1.175 1.054 1.175 779,304 1.1522 0.00%
2005-10-28 0 1.060 1.060 1.070 1.050 1.070 338,000 358,600 1.0609 1.164 1.164 1.175 1.153 1.175 307,752 1.1652 -0.93%
2005-10-27 0 1.070 1.050 1.070 1.040 1.070 477,823 501,601 1.0498 1.175 1.153 1.175 1.142 1.175 435,062 1.1529 0.00%
2005-10-26 0 1.070 1.060 1.070 1.040 1.100 1,194,000 1,284,760 1.0760 1.175 1.164 1.175 1.142 1.208 1,087,147 1.1818 -2.73%
2005-10-25 0 1.100 1.100 1.120 1.100 1.150 775,080 873,175 1.1266 1.208 1.208 1.230 1.208 1.263 705,717 1.2373 -4.35%
2005-10-24 0 1.150 1.150 1.170 1.150 1.180 364,364 422,668 1.1600 1.263 1.263 1.285 1.263 1.296 331,757 1.2740 -1.71%
2005-10-21 0 1.170 1.160 1.170 1.160 1.170 297,000 345,140 1.1621 1.285 1.274 1.285 1.274 1.285 270,421 1.2763 0.00%
2005-10-20 0 1.170 1.170 1.180 1.170 1.200 1,176,000 1,385,180 1.1779 1.285 1.285 1.296 1.285 1.318 1,070,758 1.2936 -0.85%
2005-10-19 0 1.180 1.170 1.180 1.170 1.220 618,000 738,140 1.1944 1.296 1.285 1.296 1.285 1.340 562,694 1.3118 -4.07%
2005-10-18 0 1.230 1.220 1.230 1.230 1.250 269,837 333,734 1.2368 1.351 1.340 1.351 1.351 1.373 245,689 1.3584 -0.81%
2005-10-17 0 1.240 1.230 1.250 1.230 1.260 399,664 498,708 1.2478 1.362 1.351 1.373 1.351 1.384 363,898 1.3705 0.00%
2005-10-14 0 1.240 1.240 1.250 1.240 1.270 249,600 311,877 1.2495 1.362 1.362 1.373 1.362 1.395 227,263 1.3723 -0.80%
2005-10-13 0 1.250 1.250 1.260 1.240 1.260 637,000 801,050 1.2575 1.373 1.373 1.384 1.362 1.384 579,994 1.3811 0.00%
2005-10-12 0 1.250 1.240 1.270 1.250 1.290 155,216 197,684 1.2736 1.373 1.362 1.395 1.373 1.417 141,326 1.3988 -2.34%
2005-10-10 0 1.280 1.260 1.280 1.280 1.280 100,000 128,000 1.2800 1.406 1.384 1.406 1.406 1.406 91,051 1.4058 2.40%
2005-10-07 0 1.250 1.250 1.260 1.250 1.270 356,000 447,660 1.2575 1.373 1.373 1.384 1.373 1.395 324,141 1.3811 -0.79%
2005-10-06 0 1.260 1.250 1.270 1.250 1.300 1,114,000 1,404,100 1.2604 1.384 1.373 1.395 1.373 1.428 1,014,307 1.3843 -3.82%
2005-10-05 0 1.310 1.300 1.310 1.280 1.320 1,756,000 2,284,750 1.3011 1.439 1.428 1.439 1.406 1.450 1,598,853 1.4290 -0.76%
2005-10-04 0 1.320 1.310 1.320 1.280 1.330 1,217,008 1,592,300 1.3084 1.450 1.439 1.450 1.406 1.461 1,108,096 1.4370 2.33%
2005-10-03 0 1.290 1.290 1.300 1.280 1.300 395,004 512,015 1.2962 1.417 1.417 1.428 1.406 1.428 359,655 1.4236 -0.77%
2005-09-30 0 1.300 1.290 1.300 1.260 1.300 2,193,171 2,803,249 1.2782 1.428 1.417 1.428 1.384 1.428 1,996,901 1.4038 3.17%
2005-09-29 0 1.260 1.240 1.260 1.230 1.260 1,424,000 1,786,700 1.2547 1.384 1.362 1.384 1.351 1.384 1,296,564 1.3780 0.00%
2005-09-28 0 1.260 1.240 1.260 1.220 1.260 1,331,832 1,655,775 1.2432 1.384 1.362 1.384 1.340 1.384 1,212,644 1.3654 4.13%
2005-09-27 0 1.210 1.210 1.240 1.190 1.250 1,380,334 1,693,321 1.2267 1.329 1.329 1.362 1.307 1.373 1,256,806 1.3473 1.68%
2005-09-26 0 1.190 1.180 1.210 1.180 1.200 294,990 348,749 1.1822 1.307 1.296 1.329 1.296 1.318 268,591 1.2984 0.00%
2005-09-23 0 1.190 1.190 1.200 1.190 1.200 471,282 562,959 1.1945 1.307 1.307 1.318 1.307 1.318 429,106 1.3119 -0.83%
2005-09-22 0 1.200 1.200 1.210 1.190 1.210 806,400 967,474 1.1997 1.318 1.318 1.329 1.307 1.329 734,234 1.3177 -0.83%
2005-09-21 0 1.210 1.200 1.210 1.190 1.230 1,117,746 1,346,025 1.2042 1.329 1.318 1.329 1.307 1.351 1,017,717 1.3226 -1.63%
2005-09-20 0 1.230 1.230 1.240 1.200 1.240 1,560,189 1,912,571 1.2259 1.351 1.351 1.362 1.318 1.362 1,420,566 1.3463 0.82%
2005-09-16 0 1.220 1.220 1.230 1.180 1.230 2,546,968 3,084,891 1.2112 1.340 1.340 1.351 1.296 1.351 2,319,036 1.3302 4.27%
2005-09-15 0 1.170 1.160 1.170 1.160 1.180 592,516 690,648 1.1656 1.285 1.274 1.285 1.274 1.296 539,491 1.2802 -0.85%
2005-09-14 0 1.180 1.170 1.190 1.170 1.190 3,791,677 4,474,375 1.1801 1.296 1.285 1.307 1.285 1.307 3,452,355 1.2960 0.85%
2005-09-13 0 1.170 1.170 1.180 1.170 1.180 901,004 1,058,314 1.1746 1.285 1.285 1.296 1.285 1.296 820,372 1.2900 0.00%
2005-09-12 0 1.170 1.160 1.170 1.160 1.210 3,443,946 4,052,620 1.1767 1.285 1.274 1.285 1.274 1.329 3,135,742 1.2924 0.00%
2005-09-09 0 1.170 1.160 1.170 1.160 1.170 544,408 634,661 1.1658 1.285 1.274 1.285 1.274 1.285 495,688 1.2804 0.00%
2005-09-08 0 1.170 1.160 1.170 1.160 1.170 869,503 1,016,438 1.1690 1.285 1.274 1.285 1.274 1.285 791,690 1.2839 0.00%
2005-09-07 0 1.170 1.170 1.180 1.160 1.180 1,386,974 1,632,055 1.1767 1.285 1.285 1.296 1.274 1.296 1,262,852 1.2924 -0.85%
2005-09-06 0 1.180 1.180 1.190 1.150 1.180 4,873,189 5,691,557 1.1679 1.296 1.296 1.307 1.263 1.296 4,437,081 1.2827 -1.67%
2005-09-05 0 1.200 1.190 1.200 1.190 1.220 1,178,990 1,419,148 1.2037 1.318 1.307 1.318 1.307 1.340 1,073,481 1.3220 -1.64%
2005-09-02 0 1.220 1.220 1.230 1.170 1.240 8,216,000 9,961,320 1.2124 1.340 1.340 1.351 1.285 1.362 7,480,739 1.3316 0.00%
2005-09-01 0 1.220 1.220 1.230 1.210 1.290 1,235,000 1,525,310 1.2351 1.340 1.340 1.351 1.329 1.417 1,124,478 1.3565 -4.69%
2005-08-31 0 1.280 1.280 1.290 1.140 1.280 2,073,707 2,506,766 1.2088 1.406 1.406 1.417 1.252 1.406 1,888,128 1.3276 12.28%
2005-08-30 0 1.140 1.130 1.140 1.110 1.140 472,000 532,200 1.1275 1.252 1.241 1.252 1.219 1.252 429,760 1.2384 3.64%
2005-08-29 0 1.100 1.100 1.130 1.100 1.130 415,760 458,941 1.1039 1.208 1.208 1.241 1.208 1.241 378,553 1.2124 -1.79%
2005-08-26 0 1.120 1.120 1.140 1.120 1.140 655,360 743,789 1.1349 1.230 1.230 1.252 1.230 1.252 596,711 1.2465 0.00%
2005-08-25 0 1.120 1.120 1.130 1.110 1.170 769,664 871,828 1.1327 1.230 1.230 1.241 1.219 1.285 700,786 1.2441 -3.45%
2005-08-24 0 1.160 1.150 1.160 1.160 1.190 886,400 1,039,296 1.1725 1.274 1.263 1.274 1.274 1.307 807,075 1.2877 -2.52%
2005-08-23 0 1.190 1.170 1.190 1.170 1.190 797,920 942,529 1.1812 1.307 1.285 1.307 1.285 1.307 726,513 1.2973 0.00%
2005-08-22 0 1.190 1.190 1.200 1.170 1.200 881,200 1,042,048 1.1825 1.307 1.307 1.318 1.285 1.318 802,340 1.2988 -2.46%
2005-08-19 0 1.220 1.220 1.230 1.180 1.230 2,777,480 3,376,148 1.2155 1.340 1.340 1.351 1.296 1.351 2,528,919 1.3350 -0.81%
2005-08-18 0 1.230 1.230 1.250 1.180 1.260 2,825,600 3,410,770 1.2071 1.351 1.351 1.373 1.296 1.384 2,572,733 1.3257 -2.38%
2005-08-17 0 1.260 1.250 1.260 1.250 1.260 371,800 468,288 1.2595 1.384 1.373 1.384 1.373 1.384 338,527 1.3833 0.00%
2005-08-16 0 1.260 1.250 1.270 1.210 1.260 803,800 1,001,218 1.2456 1.384 1.373 1.395 1.329 1.384 731,867 1.3680 1.61%
2005-08-15 0 1.240 1.240 1.250 1.240 1.240 160,000 198,400 1.2400 1.362 1.362 1.373 1.362 1.362 145,681 1.3619 0.00%
2005-08-12 0 1.240 1.230 1.250 1.230 1.240 223,000 276,300 1.2390 1.362 1.351 1.373 1.351 1.362 203,043 1.3608 0.00%
2005-08-11 0 1.240 1.240 1.250 1.200 1.240 626,800 763,176 1.2176 1.362 1.362 1.373 1.318 1.362 570,707 1.3372 0.00%
2005-08-10 0 1.240 1.220 1.240 1.190 1.290 1,110,760 1,362,990 1.2271 1.362 1.340 1.362 1.307 1.417 1,011,357 1.3477 0.27%
2005-08-09 0 1.540 1.520 1.540 1.520 1.540 1,198,000 1,827,480 1.5254 1.358 1.341 1.358 1.341 1.358 1,358,341 1.3454 1.32%
2005-08-08 0 1.520 1.520 1.530 1.510 1.540 509,840 776,690 1.5234 1.341 1.341 1.349 1.332 1.358 578,077 1.3436 -1.30%
2005-08-05 0 1.540 1.530 1.550 1.530 1.560 1,006,650 1,556,488 1.5462 1.358 1.349 1.367 1.349 1.376 1,141,381 1.3637 0.65%
2005-08-04 0 1.530 1.530 1.550 1.470 1.570 1,560,200 2,405,058 1.5415 1.349 1.349 1.367 1.296 1.385 1,769,019 1.3595 4.08%
2005-08-03 0 1.470 1.450 1.470 1.450 1.470 269,400 391,636 1.4537 1.296 1.279 1.296 1.279 1.296 305,457 1.2821 0.68%
2005-08-02 0 1.460 1.450 1.460 1.450 1.490 580,520 847,287 1.4595 1.288 1.279 1.288 1.279 1.314 658,217 1.2872 -2.01%
2005-08-01 0 1.490 1.480 1.500 1.460 1.520 338,640 504,067 1.4885 1.314 1.305 1.323 1.288 1.341 383,964 1.3128 -1.97%
2005-07-29 0 1.520 1.480 1.520 1.410 1.520 1,759,720 2,555,665 1.4523 1.341 1.305 1.341 1.244 1.341 1,995,243 1.2809 7.80%
2005-07-28 0 1.410 1.410 1.430 1.240 1.440 2,219,000 3,082,794 1.3893 1.244 1.244 1.261 1.094 1.270 2,515,993 1.2253 -14.55%
2005-07-27 1 - - - - - 0 0 - 1.455 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 1.455 - - - - 0 - 0.00%
2005-07-25 0 1.650 1.650 1.670 1.650 1.660 123,000 203,220 1.6522 1.455 1.455 1.473 1.455 1.464 139,462 1.4572 -1.79%
2005-07-22 0 1.680 1.650 1.680 1.620 1.680 1,000,000 1,648,480 1.6485 1.482 1.455 1.482 1.429 1.482 1,133,841 1.4539 2.44%
2005-07-21 0 1.640 1.640 1.650 1.640 1.640 218,600 358,480 1.6399 1.446 1.446 1.455 1.446 1.446 247,858 1.4463 0.00%
2005-07-20 0 1.640 1.640 1.650 1.640 1.640 593,400 973,120 1.6399 1.446 1.446 1.455 1.446 1.446 672,821 1.4463 0.00%
2005-07-19 0 1.640 1.640 1.650 1.640 1.640 280,000 459,200 1.6400 1.446 1.446 1.455 1.446 1.446 317,475 1.4464 0.00%
2005-07-18 0 1.640 1.640 1.650 1.640 1.650 498,000 817,220 1.6410 1.446 1.446 1.455 1.446 1.455 564,653 1.4473 -1.20%
2005-07-15 0 1.660 1.650 1.680 1.660 1.680 3,503,000 5,847,950 1.6694 1.464 1.455 1.482 1.464 1.482 3,971,845 1.4724 0.00%
2005-07-14 0 1.660 1.660 1.670 1.650 1.660 711,000 1,176,846 1.6552 1.464 1.464 1.473 1.455 1.464 806,161 1.4598 0.00%
2005-07-13 0 1.660 1.650 1.660 1.640 1.660 2,244,000 3,724,180 1.6596 1.464 1.455 1.464 1.446 1.464 2,544,339 1.4637 0.00%
2005-07-12 0 1.660 1.650 1.670 1.650 1.670 1,628,800 2,699,028 1.6571 1.464 1.455 1.473 1.455 1.473 1,846,800 1.4615 0.00%
2005-07-11 0 1.660 1.660 1.680 1.660 1.660 110,000 182,600 1.6600 1.464 1.464 1.482 1.464 1.464 124,722 1.4641 -1.19%
2005-07-08 0 1.680 1.660 1.680 1.650 1.680 576,000 961,540 1.6693 1.482 1.464 1.482 1.455 1.482 653,092 1.4723 1.20%
2005-07-07 0 1.660 1.660 1.670 1.650 1.670 892,400 1,484,172 1.6631 1.464 1.464 1.473 1.455 1.473 1,011,840 1.4668 -0.60%
2005-07-06 0 1.670 1.670 1.680 1.670 1.670 1,210,000 2,020,700 1.6700 1.473 1.473 1.482 1.473 1.473 1,371,947 1.4729 0.00%
2005-07-05 0 1.670 1.670 1.680 1.660 1.670 1,476,400 2,458,912 1.6655 1.473 1.473 1.482 1.464 1.473 1,674,003 1.4689 -0.60%
2005-07-04 0 1.680 1.670 1.680 1.670 1.680 1,236,000 2,065,860 1.6714 1.482 1.473 1.482 1.473 1.482 1,401,427 1.4741 1.20%
2005-06-30 0 1.660 1.620 1.660 1.640 1.670 770,000 1,271,300 1.6510 1.464 1.429 1.464 1.446 1.473 873,057 1.4561 -0.60%
2005-06-29 0 1.670 1.670 1.680 1.660 1.670 519,000 863,870 1.6645 1.473 1.473 1.482 1.464 1.473 588,463 1.4680 -0.60%
2005-06-28 0 1.680 1.680 1.700 1.680 1.680 317,800 533,832 1.6798 1.482 1.482 1.499 1.482 1.482 360,335 1.4815 -1.18%
2005-06-27 0 1.700 1.680 1.700 1.680 1.700 216,000 365,780 1.6934 1.499 1.482 1.499 1.482 1.499 244,910 1.4935 0.00%
2005-06-24 0 1.700 1.690 1.700 1.670 1.700 420,000 707,220 1.6839 1.499 1.491 1.499 1.473 1.499 476,213 1.4851 1.19%
2005-06-23 0 1.680 1.670 1.680 1.670 1.680 124,000 208,280 1.6797 1.482 1.473 1.482 1.473 1.482 140,596 1.4814 0.60%
2005-06-22 0 1.670 1.670 1.680 1.660 1.670 442,000 735,940 1.6650 1.473 1.473 1.482 1.464 1.473 501,158 1.4685 0.60%
2005-06-21 0 1.660 1.660 1.670 1.660 1.670 730,000 1,212,000 1.6603 1.464 1.464 1.473 1.464 1.473 827,704 1.4643 -0.60%
2005-06-20 0 1.670 1.650 1.670 1.650 1.670 250,000 415,720 1.6629 1.473 1.455 1.473 1.455 1.473 283,460 1.4666 0.00%
2005-06-17 0 1.670 1.660 1.680 1.650 1.700 3,044,400 5,100,636 1.6754 1.473 1.464 1.482 1.455 1.499 3,451,865 1.4776 0.60%
2005-06-16 0 1.660 1.660 1.670 1.650 1.670 222,000 367,460 1.6552 1.464 1.464 1.473 1.455 1.473 251,713 1.4598 -0.60%
2005-06-15 0 1.670 1.650 1.670 1.660 1.680 351,160 586,248 1.6695 1.473 1.455 1.473 1.464 1.482 398,160 1.4724 -0.60%
2005-06-14 0 1.680 1.670 1.680 1.660 1.690 408,000 686,160 1.6818 1.482 1.473 1.482 1.464 1.491 462,607 1.4832 0.60%
2005-06-13 0 1.670 1.670 1.680 1.660 1.670 65,000 108,380 1.6674 1.473 1.473 1.482 1.464 1.473 73,700 1.4706 -0.60%
2005-06-10 0 1.680 1.660 1.680 1.660 1.680 226,000 377,220 1.6691 1.482 1.464 1.482 1.464 1.482 256,248 1.4721 1.20%
2005-06-09 0 1.660 1.650 1.670 1.660 1.680 272,000 454,480 1.6709 1.464 1.455 1.473 1.464 1.482 308,405 1.4736 -2.35%
2005-06-08 0 1.700 1.680 1.700 1.690 1.700 1,560,000 2,645,580 1.6959 1.499 1.482 1.499 1.491 1.499 1,768,792 1.4957 0.00%
2005-06-07 0 1.700 1.700 1.710 1.680 1.730 4,121,000 7,032,110 1.7064 1.499 1.499 1.508 1.482 1.526 4,672,558 1.5050 2.41%
2005-06-06 0 1.660 1.650 1.660 1.640 1.660 333,880 552,803 1.6557 1.464 1.455 1.464 1.446 1.464 378,567 1.4603 1.22%
2005-06-03 0 1.640 1.630 1.650 1.620 1.650 1,390,000 2,277,140 1.6382 1.446 1.438 1.455 1.429 1.455 1,576,039 1.4449 2.50%
2005-06-02 0 1.600 1.600 1.620 1.600 1.630 270,000 436,180 1.6155 1.411 1.411 1.429 1.411 1.438 306,137 1.4248 0.00%
2005-06-01 0 1.600 1.600 1.620 1.590 1.650 1,477,000 2,397,460 1.6232 1.411 1.411 1.429 1.402 1.455 1,674,683 1.4316 0.63%
2005-05-31 0 1.590 1.590 1.610 1.590 1.590 98,000 155,820 1.5900 1.402 1.402 1.420 1.402 1.402 111,116 1.4023 0.00%
2005-05-30 0 1.590 1.570 1.600 1.590 1.710 1,733,200 2,780,886 1.6045 1.402 1.385 1.411 1.402 1.508 1,965,173 1.4151 0.63%
2005-05-27 0 1.580 1.580 1.590 1.560 1.580 232,000 366,840 1.5812 1.393 1.393 1.402 1.376 1.393 263,051 1.3946 1.28%
2005-05-26 0 1.560 1.550 1.590 1.550 1.560 134,000 208,300 1.5545 1.376 1.367 1.402 1.367 1.376 151,935 1.3710 0.65%
2005-05-25 0 1.550 1.560 1.580 1.550 1.550 222,000 344,100 1.5500 1.367 1.376 1.393 1.367 1.367 251,713 1.3670 0.00%
2005-05-24 0 1.550 1.540 1.550 1.550 1.560 90,200 140,140 1.5537 1.367 1.358 1.367 1.367 1.376 102,272 1.3703 -1.90%
2005-05-23 0 1.580 1.560 1.590 1.580 1.580 10,000 15,800 1.5800 1.393 1.376 1.402 1.393 1.393 11,338 1.3935 0.00%
2005-05-20 0 1.580 1.580 1.600 1.580 1.600 199,800 317,912 1.5912 1.393 1.393 1.411 1.393 1.411 226,541 1.4033 -1.25%
2005-05-19 0 1.600 1.600 1.620 1.600 1.630 467,200 751,744 1.6090 1.411 1.411 1.429 1.411 1.438 529,730 1.4191 -1.84%
2005-05-18 0 1.630 1.620 1.630 1.620 1.630 250,000 407,400 1.6296 1.438 1.429 1.438 1.429 1.438 283,460 1.4372 0.00%
2005-05-17 0 1.630 1.630 1.640 1.630 1.640 240,400 393,232 1.6357 1.438 1.438 1.446 1.438 1.446 272,575 1.4427 -0.61%
2005-05-13 0 1.640 1.630 1.640 1.630 1.650 511,000 835,850 1.6357 1.446 1.438 1.446 1.438 1.455 579,393 1.4426 -0.61%
2005-05-12 0 1.650 1.650 1.660 1.650 1.660 348,000 575,200 1.6529 1.455 1.455 1.464 1.455 1.464 394,577 1.4578 0.00%
2005-05-11 0 1.650 1.650 1.660 1.630 1.660 2,419,000 3,999,380 1.6533 1.455 1.455 1.464 1.438 1.464 2,742,761 1.4582 -0.60%
2005-05-10 0 1.660 1.650 1.660 1.660 1.660 1,445,600 2,399,648 1.6600 1.464 1.455 1.464 1.464 1.464 1,639,080 1.4640 0.00%
2005-05-09 0 1.660 1.660 1.670 1.660 1.660 1,790,800 2,972,696 1.6600 1.464 1.464 1.473 1.464 1.464 2,030,482 1.4640 0.00%
2005-05-06 0 1.660 1.660 1.670 1.660 1.660 252,000 418,320 1.6600 1.464 1.464 1.473 1.464 1.464 285,728 1.4641 0.00%
2005-05-05 0 1.660 1.660 1.670 1.660 1.670 1,041,200 1,731,144 1.6626 1.464 1.464 1.473 1.464 1.473 1,180,555 1.4664 0.00%
2005-05-04 0 1.660 1.660 1.670 1.650 1.660 1,451,000 2,403,890 1.6567 1.464 1.464 1.473 1.455 1.464 1,645,203 1.4612 0.61%
2005-05-03 0 1.650 1.650 1.660 1.640 1.670 2,089,600 3,462,176 1.6569 1.455 1.455 1.464 1.446 1.473 2,369,274 1.4613 0.00%
2005-04-29 0 1.650 1.650 1.660 1.640 1.660 1,044,000 1,716,560 1.6442 1.455 1.455 1.464 1.446 1.464 1,183,730 1.4501 0.73%
2005-04-28 0 1.710 1.700 1.710 1.700 1.710 3,544,000 6,038,680 1.7039 1.445 1.436 1.445 1.436 1.445 4,194,962 1.4395 0.59%
2005-04-27 0 1.700 1.690 1.700 1.670 1.720 6,615,280 11,239,392 1.6990 1.436 1.428 1.436 1.411 1.453 7,830,375 1.4354 1.80%
2005-04-26 0 1.670 1.670 1.680 1.640 1.670 996,000 1,653,220 1.6599 1.411 1.411 1.419 1.386 1.411 1,178,945 1.4023 2.45%
2005-04-25 0 1.630 1.630 1.640 1.590 1.630 286,000 463,200 1.6196 1.377 1.377 1.386 1.343 1.377 338,532 1.3683 2.52%
2005-04-22 0 1.590 1.590 1.600 1.580 1.610 2,966,000 4,735,900 1.5967 1.343 1.343 1.352 1.335 1.360 3,510,795 1.3490 -0.62%
2005-04-21 0 1.600 1.590 1.600 1.580 1.700 2,006,000 3,287,420 1.6388 1.352 1.343 1.352 1.335 1.436 2,374,462 1.3845 -5.88%
2005-04-20 0 1.700 1.690 1.700 1.680 1.700 673,600 1,136,004 1.6865 1.436 1.428 1.436 1.419 1.436 797,327 1.4248 1.19%
2005-04-19 0 1.680 1.670 1.680 1.680 1.700 550,000 928,140 1.6875 1.419 1.411 1.419 1.419 1.436 651,024 1.4257 -1.18%
2005-04-18 0 1.700 1.680 1.710 1.660 1.700 580,400 972,144 1.6750 1.436 1.419 1.445 1.402 1.436 687,008 1.4150 -0.58%
2005-04-15 0 1.710 1.700 1.710 1.700 1.740 2,071,000 3,547,930 1.7131 1.445 1.436 1.445 1.436 1.470 2,451,401 1.4473 -1.16%
2005-04-14 0 1.730 1.730 1.740 1.720 1.740 1,259,200 2,177,436 1.7292 1.462 1.462 1.470 1.453 1.470 1,490,490 1.4609 -0.57%
2005-04-13 0 1.740 1.730 1.740 1.710 1.740 1,536,800 2,652,865 1.7262 1.470 1.462 1.470 1.445 1.470 1,819,080 1.4584 1.75%
2005-04-12 0 1.710 1.700 1.720 1.710 1.730 918,600 1,578,876 1.7188 1.445 1.436 1.453 1.445 1.462 1,087,329 1.4521 -0.58%
2005-04-11 0 1.720 1.720 1.730 1.680 1.730 1,520,000 2,610,680 1.7176 1.453 1.453 1.462 1.419 1.462 1,799,194 1.4510 0.58%
2005-04-08 0 1.710 1.700 1.710 1.650 1.720 3,964,800 6,702,778 1.6906 1.445 1.436 1.445 1.394 1.453 4,693,055 1.4282 -1.16%
2005-04-07 0 1.730 1.720 1.740 1.720 1.740 1,158,000 1,998,260 1.7256 1.462 1.453 1.470 1.453 1.470 1,370,702 1.4578 0.58%
2005-04-06 0 1.720 1.710 1.730 1.710 1.730 1,648,800 2,840,784 1.7229 1.453 1.445 1.462 1.445 1.462 1,951,652 1.4556 -0.58%
2005-04-04 0 1.730 1.730 1.740 1.730 1.750 1,244,000 2,157,940 1.7347 1.462 1.462 1.470 1.462 1.478 1,472,498 1.4655 0.00%
2005-04-01 0 1.730 1.730 1.740 1.710 1.730 517,000 893,410 1.7281 1.462 1.462 1.470 1.445 1.462 611,963 1.4599 -0.57%
2005-03-31 0 1.740 1.740 1.750 1.730 1.750 646,000 1,126,140 1.7433 1.470 1.470 1.478 1.462 1.478 764,657 1.4727 0.58%
2005-03-30 0 1.730 1.730 1.760 1.680 1.750 1,728,600 2,949,690 1.7064 1.462 1.462 1.487 1.419 1.478 2,046,109 1.4416 2.98%
2005-03-29 0 1.680 1.670 1.680 1.670 1.690 1,611,000 2,693,540 1.6720 1.419 1.411 1.419 1.411 1.428 1,906,909 1.4125 -1.18%
2005-03-24 0 1.700 1.700 1.710 1.690 1.700 502,000 852,760 1.6987 1.436 1.436 1.445 1.428 1.436 594,207 1.4351 1.19%
2005-03-23 0 1.680 1.680 1.690 1.650 1.700 2,120,000 3,584,460 1.6908 1.419 1.419 1.428 1.394 1.436 2,509,402 1.4284 1.20%
2005-03-22 0 1.660 1.660 1.680 1.640 1.720 2,469,000 4,108,400 1.6640 1.402 1.402 1.419 1.386 1.453 2,922,506 1.4058 -3.49%
2005-03-21 0 1.720 1.710 1.720 1.680 1.790 3,592,080 6,162,620 1.7156 1.453 1.445 1.453 1.419 1.512 4,251,873 1.4494 -3.91%
2005-03-18 0 1.790 1.790 1.800 1.790 1.810 877,200 1,579,012 1.8001 1.512 1.512 1.521 1.512 1.529 1,038,324 1.5207 -0.56%
2005-03-17 0 1.800 1.800 1.810 1.800 1.810 525,000 945,860 1.8016 1.521 1.521 1.529 1.521 1.529 621,432 1.5221 0.00%
2005-03-16 0 1.800 1.800 1.810 1.790 1.800 2,948,000 5,303,600 1.7991 1.521 1.521 1.529 1.512 1.521 3,489,489 1.5199 0.00%
2005-03-15 0 1.800 1.790 1.800 1.790 1.830 8,239,000 14,824,290 1.7993 1.521 1.512 1.521 1.512 1.546 9,752,340 1.5201 -2.17%
2005-03-14 0 1.840 1.830 1.840 1.830 1.850 3,488,000 6,411,100 1.8380 1.554 1.546 1.554 1.546 1.563 4,128,676 1.5528 0.00%
2005-03-11 0 1.840 1.830 1.840 1.820 1.850 4,716,600 8,653,290 1.8346 1.554 1.546 1.554 1.538 1.563 5,582,945 1.5500 1.10%
2005-03-10 0 1.820 1.810 1.830 1.800 1.820 1,927,000 3,495,280 1.8138 1.538 1.529 1.546 1.521 1.538 2,280,951 1.5324 -1.09%
2005-03-09 0 1.840 1.830 1.840 1.780 1.850 4,328,120 7,836,391 1.8106 1.554 1.546 1.554 1.504 1.563 5,123,109 1.5296 2.79%
2005-03-08 0 1.790 1.790 1.800 1.790 1.800 2,954,000 5,298,800 1.7938 1.512 1.512 1.521 1.512 1.521 3,496,591 1.5154 -0.56%
2005-03-07 0 1.800 1.800 1.810 1.800 1.830 1,509,040 2,733,010 1.8111 1.521 1.521 1.529 1.521 1.546 1,786,221 1.5301 0.00%
2005-03-04 0 1.800 1.800 1.810 1.780 1.840 4,950,617 8,946,357 1.8071 1.521 1.521 1.529 1.504 1.554 5,859,947 1.5267 -1.64%
2005-03-03 0 1.830 1.830 1.840 1.800 1.860 5,766,000 10,579,360 1.8348 1.546 1.546 1.554 1.521 1.571 6,825,099 1.5501 1.67%
2005-03-02 0 1.800 1.790 1.810 1.780 1.820 9,829,000 17,675,580 1.7983 1.521 1.512 1.529 1.504 1.538 11,634,391 1.5193 1.12%
2005-03-01 0 1.780 1.770 1.780 1.760 1.780 2,282,000 4,056,440 1.7776 1.504 1.495 1.504 1.487 1.504 2,701,158 1.5017 -1.11%
2005-02-28 0 1.800 1.790 1.800 1.770 1.800 2,741,000 4,915,200 1.7932 1.521 1.512 1.521 1.495 1.521 3,244,467 1.5149 0.56%
2005-02-25 0 1.790 1.780 1.800 1.780 1.830 3,832,000 6,909,180 1.8030 1.512 1.504 1.521 1.504 1.546 4,535,862 1.5232 -1.10%
2005-02-24 0 1.810 1.820 1.830 1.780 1.860 7,635,000 13,951,920 1.8274 1.529 1.538 1.546 1.504 1.571 9,037,397 1.5438 2.26%
2005-02-23 0 1.770 1.760 1.770 1.720 1.770 3,125,400 5,482,808 1.7543 1.495 1.487 1.495 1.453 1.495 3,699,474 1.4821 1.72%
2005-02-22 0 1.740 1.740 1.760 1.730 1.760 2,475,600 4,321,264 1.7455 1.470 1.470 1.487 1.462 1.487 2,930,318 1.4747 -0.57%
2005-02-21 0 1.750 1.730 1.750 1.690 1.760 4,824,000 8,330,140 1.7268 1.478 1.462 1.478 1.428 1.487 5,710,073 1.4589 2.94%
2005-02-18 0 1.700 1.690 1.700 1.700 1.710 1,514,800 2,576,938 1.7012 1.436 1.428 1.436 1.436 1.445 1,793,039 1.4372 0.59%
2005-02-17 0 1.690 1.690 1.700 1.680 1.700 2,322,000 3,926,340 1.6909 1.428 1.428 1.436 1.419 1.436 2,748,505 1.4285 0.00%
2005-02-16 0 1.690 1.680 1.700 1.690 1.700 1,479,800 2,501,270 1.6903 1.428 1.419 1.436 1.428 1.436 1,751,610 1.4280 -0.59%
2005-02-15 0 1.700 1.710 1.720 1.680 1.710 1,773,000 3,005,700 1.6953 1.436 1.445 1.453 1.419 1.445 2,098,665 1.4322 -0.58%
2005-02-14 0 1.710 1.710 1.720 1.700 1.720 903,520 1,545,128 1.7101 1.445 1.445 1.453 1.436 1.453 1,069,479 1.4447 0.59%
2005-02-08 0 1.700 1.690 1.700 1.680 1.700 386,600 653,404 1.6901 1.436 1.428 1.436 1.419 1.436 457,611 1.4279 0.00%
2005-02-07 0 1.700 1.690 1.710 1.670 1.710 2,693,600 4,555,500 1.6912 1.436 1.428 1.445 1.411 1.445 3,188,361 1.4288 1.80%
2005-02-04 0 1.670 1.660 1.680 1.670 1.710 2,635,000 4,451,040 1.6892 1.411 1.402 1.419 1.411 1.445 3,118,997 1.4271 -2.34%
2005-02-03 0 1.710 1.690 1.700 1.690 1.780 9,358,600 16,262,096 1.7377 1.445 1.428 1.436 1.428 1.504 11,077,588 1.4680 -0.58%
2005-02-02 0 1.720 1.710 1.730 1.710 1.750 1,868,560 3,229,846 1.7285 1.453 1.445 1.462 1.445 1.478 2,211,777 1.4603 -1.15%
2005-02-01 0 1.740 1.750 1.760 1.710 1.750 4,158,000 7,184,406 1.7279 1.470 1.478 1.487 1.445 1.478 4,921,742 1.4597 -0.57%
2005-01-31 0 1.750 1.730 1.750 1.680 1.760 2,502,280 4,328,003 1.7296 1.478 1.462 1.478 1.419 1.487 2,961,899 1.4612 2.34%
2005-01-28 0 1.710 1.700 1.710 1.700 1.740 3,063,000 5,243,410 1.7119 1.445 1.436 1.445 1.436 1.470 3,625,612 1.4462 -1.16%
2005-01-27 0 1.730 1.720 1.730 1.720 1.750 2,038,000 3,531,540 1.7328 1.462 1.453 1.462 1.453 1.478 2,412,340 1.4639 0.58%
2005-01-26 0 1.720 1.710 1.730 1.700 1.760 7,529,000 13,039,300 1.7319 1.453 1.445 1.462 1.436 1.487 8,911,927 1.4631 -1.71%
2005-01-25 0 1.750 1.750 1.760 1.700 1.770 11,877,600 20,670,020 1.7403 1.478 1.478 1.487 1.436 1.495 14,059,278 1.4702 3.55%
2005-01-24 0 1.690 1.690 1.700 1.650 1.710 5,379,800 9,049,602 1.6821 1.428 1.428 1.436 1.394 1.445 6,367,962 1.4211 1.81%
2005-01-21 0 1.660 1.660 1.670 1.660 1.700 9,270,600 15,505,278 1.6725 1.402 1.402 1.411 1.402 1.436 10,973,424 1.4130 -2.35%
2005-01-20 0 1.700 1.700 1.710 1.690 1.780 17,132,800 29,658,928 1.7311 1.436 1.436 1.445 1.428 1.504 20,279,754 1.4625 -0.58%
2005-01-19 0 1.710 1.700 1.710 1.550 1.720 53,051,000 88,734,938 1.6726 1.445 1.436 1.445 1.309 1.453 62,795,411 1.4131 5.56%
2005-01-18 0 1.620 1.600 1.620 1.550 1.650 14,577,600 23,263,672 1.5959 1.369 1.352 1.369 1.309 1.394 17,255,214 1.3482 -0.61%
2005-01-17 0 1.630 1.630 1.640 1.540 1.690 43,041,600 68,465,594 1.5907 1.377 1.377 1.386 1.301 1.428 50,947,484 1.3438 6.54%
2005-01-14 0 1.530 1.520 1.540 1.520 1.560 2,057,600 3,154,800 1.5332 1.293 1.284 1.301 1.284 1.318 2,435,540 1.2953 -2.55%
2005-01-13 0 1.570 1.560 1.570 1.520 1.600 8,896,440 13,878,042 1.5600 1.326 1.318 1.326 1.284 1.352 10,530,539 1.3179 1.29%
2005-01-12 0 1.550 1.540 1.560 1.400 1.560 13,650,400 20,429,036 1.4966 1.309 1.301 1.318 1.183 1.318 16,157,706 1.2644 11.51%
2005-01-11 0 1.390 1.380 1.390 1.380 1.410 2,478,400 3,463,788 1.3976 1.174 1.166 1.174 1.166 1.191 2,933,633 1.1807 1.46%
2005-01-10 0 1.370 1.360 1.370 1.340 1.400 1,234,000 1,681,020 1.3623 1.157 1.149 1.157 1.132 1.183 1,460,661 1.1509 -0.72%
2005-01-07 0 1.380 1.370 1.390 1.370 1.430 1,160,600 1,622,204 1.3977 1.166 1.157 1.174 1.157 1.208 1,373,779 1.1808 -3.50%
2005-01-06 0 1.430 1.420 1.430 1.400 1.440 1,540,000 2,185,600 1.4192 1.208 1.200 1.208 1.183 1.217 1,822,867 1.1990 2.14%
2005-01-05 0 1.400 1.390 1.400 1.390 1.430 1,322,000 1,849,080 1.3987 1.183 1.174 1.183 1.174 1.208 1,564,825 1.1817 -1.41%
2005-01-04 0 1.420 1.410 1.420 1.410 1.440 1,052,400 1,498,232 1.4236 1.200 1.191 1.200 1.191 1.217 1,245,705 1.2027 -2.07%
2005-01-03 0 1.450 1.450 1.460 1.450 1.470 857,200 1,247,892 1.4558 1.225 1.225 1.233 1.225 1.242 1,014,651 1.2299 -2.68%
2004-12-31 0 1.490 1.480 1.490 1.410 1.490 2,904,000 4,209,980 1.4497 1.259 1.250 1.259 1.191 1.259 3,437,407 1.2248 6.43%
2004-12-30 0 1.400 1.400 1.410 1.400 1.420 1,136,000 1,597,360 1.4061 1.183 1.183 1.191 1.183 1.200 1,344,661 1.1879 0.00%
2004-12-29 0 1.400 1.400 1.410 1.380 1.410 754,000 1,051,960 1.3952 1.183 1.183 1.191 1.166 1.191 892,495 1.1787 0.72%
2004-12-28 0 1.390 1.390 1.410 1.370 1.380 324,000 445,860 1.3761 1.174 1.174 1.191 1.157 1.166 383,512 1.1626 0.72%
2004-12-24 0 1.380 1.370 1.400 1.370 1.420 572,000 796,280 1.3921 1.166 1.157 1.183 1.157 1.200 677,065 1.1761 -2.13%
2004-12-23 0 1.410 1.400 1.410 1.390 1.430 946,600 1,338,482 1.4140 1.191 1.183 1.191 1.174 1.208 1,120,472 1.1946 0.00%
2004-12-22 0 1.410 1.400 1.410 1.370 1.420 2,894,000 4,064,240 1.4044 1.191 1.183 1.191 1.157 1.200 3,425,570 1.1864 3.68%
2004-12-21 0 1.360 1.360 1.370 1.350 1.380 1,725,000 2,348,830 1.3616 1.149 1.149 1.157 1.141 1.166 2,041,848 1.1503 0.74%
2004-12-20 0 1.350 1.330 1.350 1.340 1.350 654,000 880,600 1.3465 1.141 1.124 1.141 1.132 1.141 774,127 1.1375 -0.74%
2004-12-17 0 1.360 1.350 1.360 1.330 1.390 843,200 1,138,360 1.3500 1.149 1.141 1.149 1.124 1.174 998,079 1.1406 0.00%
2004-12-16 0 1.360 1.340 1.360 1.350 1.370 852,000 1,156,940 1.3579 1.149 1.132 1.149 1.141 1.157 1,008,495 1.1472 -0.73%
2004-12-15 0 1.370 1.360 1.370 1.360 1.390 705,000 961,190 1.3634 1.157 1.149 1.157 1.149 1.174 834,494 1.1518 0.00%
2004-12-14 0 1.370 1.380 1.390 1.370 1.400 899,600 1,243,332 1.3821 1.157 1.166 1.174 1.157 1.183 1,064,839 1.1676 0.00%
2004-12-13 0 1.370 1.370 1.380 1.370 1.420 854,000 1,183,840 1.3862 1.157 1.157 1.166 1.157 1.200 1,010,863 1.1711 -2.14%
2004-12-10 0 1.400 1.380 1.400 1.370 1.400 1,707,000 2,375,130 1.3914 1.183 1.166 1.183 1.157 1.183 2,020,542 1.1755 0.72%
2004-12-09 0 1.390 1.380 1.390 1.360 1.390 830,000 1,133,580 1.3658 1.174 1.166 1.174 1.149 1.174 982,454 1.1538 1.46%
2004-12-08 0 1.370 1.370 1.380 1.370 1.410 2,124,000 2,950,060 1.3889 1.157 1.157 1.166 1.157 1.191 2,514,136 1.1734 -2.14%
2004-12-07 0 1.400 1.380 1.410 1.330 1.410 3,698,800 5,122,712 1.3850 1.183 1.166 1.191 1.124 1.191 4,378,196 1.1701 5.26%
2004-12-06 0 1.330 1.320 1.330 1.320 1.380 2,497,600 3,333,080 1.3345 1.124 1.115 1.124 1.115 1.166 2,956,359 1.1274 -2.21%
2004-12-03 0 1.360 1.350 1.360 1.340 1.410 5,186,200 7,095,320 1.3681 1.149 1.141 1.149 1.132 1.191 6,138,802 1.1558 -2.16%
2004-12-02 0 1.390 1.400 1.410 1.380 1.450 5,934,000 8,401,080 1.4158 1.174 1.183 1.191 1.166 1.225 7,023,957 1.1961 -3.47%
2004-12-01 0 1.440 1.440 1.450 1.430 1.480 1,312,600 1,904,178 1.4507 1.217 1.217 1.225 1.208 1.250 1,553,698 1.2256 -2.04%
2004-11-30 0 1.470 1.460 1.470 1.460 1.480 1,152,800 1,694,536 1.4699 1.242 1.233 1.242 1.233 1.250 1,364,546 1.2418 0.68%
2004-11-29 0 1.460 1.460 1.470 1.460 1.480 1,180,000 1,735,820 1.4710 1.233 1.233 1.242 1.233 1.250 1,396,742 1.2428 -0.68%
2004-11-26 0 1.470 1.470 1.480 1.470 1.500 1,289,000 1,910,940 1.4825 1.242 1.242 1.250 1.242 1.267 1,525,764 1.2524 0.00%
2004-11-25 0 1.470 1.470 1.480 1.460 1.490 1,660,000 2,448,260 1.4749 1.242 1.242 1.250 1.233 1.259 1,964,909 1.2460 -0.68%
2004-11-24 0 1.480 1.480 1.490 1.480 1.500 1,698,600 2,531,430 1.4903 1.250 1.250 1.259 1.250 1.267 2,010,599 1.2590 -1.99%
2004-11-23 0 1.510 1.510 1.520 1.460 1.550 4,268,480 6,435,431 1.5077 1.276 1.276 1.284 1.233 1.309 5,052,515 1.2737 1.34%
2004-11-22 0 1.490 1.490 1.500 1.470 1.500 706,800 1,047,556 1.4821 1.259 1.259 1.267 1.242 1.267 836,625 1.2521 -0.67%
2004-11-19 0 1.500 1.510 1.520 1.500 1.530 598,000 903,680 1.5112 1.267 1.276 1.284 1.267 1.293 707,841 1.2767 -1.32%
2004-11-18 0 1.520 1.520 1.530 1.500 1.540 1,067,400 1,625,602 1.5230 1.284 1.284 1.293 1.267 1.301 1,263,460 1.2866 0.66%
2004-11-17 0 1.510 1.510 1.530 1.500 1.510 308,800 464,068 1.5028 1.276 1.276 1.293 1.267 1.276 365,520 1.2696 0.00%
2004-11-16 0 1.510 1.500 1.520 1.510 1.530 1,668,600 2,539,228 1.5218 1.276 1.267 1.284 1.276 1.293 1,975,089 1.2856 -0.66%
2004-11-15 0 1.520 1.520 1.530 1.520 1.550 786,000 1,203,560 1.5312 1.284 1.284 1.293 1.284 1.309 930,373 1.2936 0.66%
2004-11-12 0 1.510 1.500 1.540 1.510 1.570 3,221,000 4,974,820 1.5445 1.276 1.267 1.301 1.276 1.326 3,812,633 1.3048 -2.58%
2004-11-11 0 1.550 1.550 1.560 1.550 1.580 1,694,000 2,646,220 1.5621 1.309 1.309 1.318 1.309 1.335 2,005,154 1.3197 -0.64%
2004-11-10 0 1.560 1.550 1.560 1.550 1.590 3,427,400 5,377,298 1.5689 1.318 1.309 1.318 1.309 1.343 4,056,945 1.3255 -1.89%
2004-11-09 0 1.590 1.590 1.600 1.580 1.630 4,596,600 7,338,944 1.5966 1.343 1.343 1.352 1.335 1.377 5,440,904 1.3488 -1.24%
2004-11-08 0 1.610 1.610 1.620 1.540 1.640 13,364,080 21,430,241 1.6036 1.360 1.360 1.369 1.301 1.386 15,818,795 1.3547 5.92%
2004-11-05 0 1.520 1.520 1.530 1.510 1.540 1,824,000 2,788,720 1.5289 1.284 1.284 1.293 1.276 1.301 2,159,032 1.2917 1.33%
2004-11-04 0 1.500 1.500 1.510 1.490 1.570 5,637,000 8,582,650 1.5226 1.267 1.267 1.276 1.259 1.326 6,672,405 1.2863 -2.60%
2004-11-03 0 1.540 1.530 1.540 1.510 1.570 3,767,800 5,796,964 1.5386 1.301 1.293 1.301 1.276 1.326 4,459,870 1.2998 1.99%
2004-11-02 0 1.510 1.510 1.520 1.500 1.530 2,455,400 3,711,382 1.5115 1.276 1.276 1.284 1.267 1.293 2,906,408 1.2770 0.00%
2004-11-01 0 1.510 1.510 1.520 1.490 1.540 2,850,000 4,317,820 1.5150 1.276 1.276 1.284 1.259 1.301 3,373,488 1.2799 0.67%
2004-10-29 0 1.500 1.500 1.510 1.470 1.520 2,855,600 4,279,580 1.4987 1.267 1.267 1.276 1.242 1.284 3,380,117 1.2661 -1.32%
2004-10-28 0 1.520 1.510 1.520 1.390 1.530 10,374,000 15,468,450 1.4911 1.284 1.276 1.284 1.174 1.293 12,279,497 1.2597 9.35%
2004-10-27 0 1.390 1.390 1.400 1.370 1.420 3,054,000 4,257,280 1.3940 1.174 1.174 1.183 1.157 1.200 3,614,959 1.1777 -0.71%
2004-10-26 0 1.400 1.390 1.400 1.350 1.440 2,942,000 4,135,920 1.4058 1.183 1.174 1.183 1.141 1.217 3,482,387 1.1877 -2.10%
2004-10-25 0 1.430 1.430 1.440 1.410 1.450 1,528,200 2,184,760 1.4296 1.208 1.208 1.217 1.191 1.225 1,808,900 1.2078 -0.69%
2004-10-21 0 1.440 1.430 1.460 1.410 1.480 1,328,000 1,906,900 1.4359 1.217 1.208 1.233 1.191 1.250 1,571,927 1.2131 -0.69%
2004-10-20 0 1.450 1.450 1.460 1.430 1.480 2,217,000 3,220,300 1.4525 1.225 1.225 1.233 1.208 1.250 2,624,219 1.2271 -2.03%
2004-10-19 0 1.480 1.480 1.490 1.470 1.500 2,537,800 3,761,004 1.4820 1.250 1.250 1.259 1.242 1.267 3,003,943 1.2520 0.00%
2004-10-18 0 1.480 1.470 1.480 1.470 1.550 2,501,000 3,749,260 1.4991 1.250 1.242 1.250 1.242 1.309 2,960,384 1.2665 -1.33%
2004-10-15 0 1.500 1.490 1.510 1.430 1.510 5,809,520 8,447,844 1.4541 1.267 1.259 1.276 1.208 1.276 6,876,613 1.2285 1.35%
2004-10-14 0 1.480 1.480 1.490 1.450 1.510 2,702,000 4,004,580 1.4821 1.250 1.250 1.259 1.225 1.276 3,198,304 1.2521 -2.63%
2004-10-13 0 1.520 1.520 1.530 1.500 1.590 4,846,600 7,474,844 1.5423 1.284 1.284 1.293 1.267 1.343 5,736,824 1.3030 -3.80%
2004-10-12 0 1.580 1.580 1.590 1.570 1.630 1,379,000 2,207,500 1.6008 1.335 1.335 1.343 1.326 1.377 1,632,295 1.3524 -2.47%
2004-10-11 0 1.620 1.610 1.620 1.540 1.650 6,964,000 11,211,520 1.6099 1.369 1.360 1.369 1.301 1.394 8,243,148 1.3601 4.52%
2004-10-08 0 1.550 1.540 1.550 1.500 1.630 11,520,400 18,126,260 1.5734 1.309 1.301 1.309 1.267 1.377 13,636,468 1.3292 -2.52%
2004-10-07 0 1.590 1.590 1.600 1.580 1.710 24,332,200 40,210,766 1.6526 1.343 1.343 1.352 1.335 1.445 28,801,540 1.3961 -2.45%
2004-10-06 0 1.630 1.620 1.630 1.500 1.670 22,928,600 36,995,904 1.6135 1.377 1.369 1.377 1.267 1.411 27,140,127 1.3631 6.54%
2004-10-05 0 1.530 1.530 1.540 1.420 1.530 10,726,200 15,898,470 1.4822 1.293 1.293 1.301 1.200 1.293 12,696,389 1.2522 7.75%
2004-10-04 0 1.420 1.410 1.420 1.370 1.420 2,877,600 4,026,646 1.3993 1.200 1.191 1.200 1.157 1.200 3,406,158 1.1822 2.90%
2004-09-30 0 1.380 1.380 1.390 1.370 1.400 1,741,000 2,418,400 1.3891 1.166 1.166 1.174 1.157 1.183 2,060,787 1.1735 0.58%
2004-09-28 0 1.400 1.390 1.400 1.380 1.400 1,215,000 1,691,990 1.3926 1.159 1.151 1.159 1.143 1.159 1,467,522 1.1530 0.72%
2004-09-27 0 1.390 1.390 1.410 1.390 1.430 3,402,000 4,790,440 1.4081 1.151 1.151 1.167 1.151 1.184 4,109,061 1.1658 -0.71%
2004-09-24 0 1.400 1.390 1.400 1.380 1.450 5,040,200 7,120,410 1.4127 1.159 1.151 1.159 1.143 1.200 6,087,739 1.1696 -2.78%
2004-09-23 0 1.440 1.430 1.440 1.350 1.480 11,588,800 16,559,014 1.4289 1.192 1.184 1.192 1.118 1.225 13,997,379 1.1830 6.67%
2004-09-22 0 1.350 1.340 1.350 1.300 1.370 8,144,200 10,910,288 1.3396 1.118 1.109 1.118 1.076 1.134 9,836,864 1.1091 5.47%
2004-09-21 0 1.280 1.270 1.280 1.250 1.300 8,266,000 10,681,580 1.2922 1.060 1.051 1.060 1.035 1.076 9,983,979 1.0699 3.23%
2004-09-20 0 1.240 1.240 1.250 1.240 1.300 2,652,400 3,340,776 1.2595 1.027 1.027 1.035 1.027 1.076 3,203,666 1.0428 -1.59%
2004-09-17 0 1.260 1.250 1.260 1.250 1.330 4,639,000 5,907,970 1.2735 1.043 1.035 1.043 1.035 1.101 5,603,155 1.0544 -5.26%
2004-09-16 0 1.330 1.330 1.340 1.280 1.340 3,141,000 4,117,270 1.3108 1.101 1.101 1.109 1.060 1.109 3,793,815 1.0853 2.31%
2004-09-15 0 1.300 1.290 1.300 1.280 1.320 6,717,600 8,753,852 1.3031 1.076 1.068 1.076 1.060 1.093 8,113,764 1.0789 -2.26%
2004-09-14 0 1.330 1.290 1.300 1.270 1.340 10,045,400 13,074,628 1.3016 1.101 1.068 1.076 1.051 1.109 12,133,204 1.0776 5.56%
2004-09-13 0 1.260 1.250 1.260 1.200 1.310 7,221,000 9,200,180 1.2741 1.043 1.035 1.043 0.994 1.085 8,721,790 1.0549 5.88%
2004-09-10 0 1.190 1.190 1.200 1.170 1.200 1,096,000 1,295,380 1.1819 0.985 0.985 0.994 0.969 0.994 1,323,789 0.9785 0.85%
2004-09-09 0 1.180 1.170 1.180 1.150 1.180 449,000 523,480 1.1659 0.977 0.969 0.977 0.952 0.977 542,319 0.9653 2.61%
2004-09-08 0 1.150 1.150 1.160 1.130 1.160 292,000 336,100 1.1510 0.952 0.952 0.960 0.936 0.960 352,688 0.9530 0.00%
2004-09-07 0 1.150 1.140 1.150 1.140 1.160 1,168,800 1,341,720 1.1479 0.952 0.944 0.952 0.944 0.960 1,411,720 0.9504 0.00%
2004-09-06 0 1.150 1.150 1.160 1.140 1.160 650,000 743,780 1.1443 0.952 0.952 0.960 0.944 0.960 785,094 0.9474 0.88%
2004-09-03 0 1.140 1.130 1.150 1.120 1.170 616,400 701,036 1.1373 0.944 0.936 0.952 0.927 0.969 744,511 0.9416 -0.87%
2004-09-02 0 1.150 1.140 1.150 1.140 1.170 612,000 705,880 1.1534 0.952 0.944 0.952 0.944 0.969 739,196 0.9549 -1.71%
2004-09-01 0 1.170 1.150 1.170 1.150 1.180 464,000 539,980 1.1638 0.969 0.952 0.969 0.952 0.977 560,436 0.9635 1.74%
2004-08-31 0 1.150 1.140 1.160 1.150 1.180 2,287,000 2,651,680 1.1595 0.952 0.944 0.960 0.952 0.977 2,762,323 0.9599 0.00%
2004-08-30 0 1.150 1.140 1.150 1.120 1.150 368,000 415,600 1.1293 0.952 0.944 0.952 0.927 0.952 444,484 0.9350 3.60%
2004-08-27 0 1.110 1.120 1.130 1.110 1.140 305,000 339,310 1.1125 0.919 0.927 0.936 0.919 0.944 368,390 0.9211 -0.89%
2004-08-26 0 1.120 1.110 1.120 1.120 1.150 523,800 593,344 1.1328 0.927 0.919 0.927 0.927 0.952 632,665 0.9378 -0.88%
2004-08-25 0 1.130 1.130 1.150 1.130 1.160 721,000 825,490 1.1449 0.936 0.936 0.952 0.936 0.960 870,850 0.9479 -0.88%
2004-08-24 0 1.140 1.120 1.140 1.120 1.140 408,000 457,700 1.1218 0.944 0.927 0.944 0.927 0.944 492,797 0.9288 2.70%
2004-08-23 0 1.110 1.110 1.150 1.110 1.150 292,000 330,660 1.1324 0.919 0.919 0.952 0.919 0.952 352,688 0.9375 -1.77%
2004-08-20 0 1.130 1.110 1.130 1.090 1.140 2,218,000 2,455,480 1.1071 0.936 0.919 0.936 0.902 0.944 2,678,982 0.9166 -0.88%
2004-08-19 0 1.140 1.140 1.150 1.140 1.140 476,000 542,640 1.1400 0.944 0.944 0.952 0.944 0.944 574,930 0.9438 1.79%
2004-08-18 0 1.120 1.110 1.120 1.110 1.170 1,858,000 2,089,180 1.1244 0.927 0.919 0.927 0.919 0.969 2,244,161 0.9309 0.90%
2004-08-17 0 1.110 1.090 1.110 1.090 1.120 806,000 892,620 1.1075 0.919 0.902 0.919 0.902 0.927 973,516 0.9169 -0.89%
2004-08-16 0 1.120 1.110 1.120 1.110 1.140 2,180,000 2,445,640 1.1219 0.927 0.919 0.927 0.919 0.944 2,633,084 0.9288 -1.75%
2004-08-13 0 1.140 1.130 1.140 1.130 1.170 3,977,000 4,567,960 1.1486 0.944 0.936 0.944 0.936 0.969 4,803,567 0.9510 -3.39%
2004-08-12 0 1.180 1.170 1.180 1.170 1.190 790,400 935,100 1.1831 0.977 0.969 0.977 0.969 0.985 954,674 0.9795 -0.84%
2004-08-11 0 1.190 1.170 1.200 1.160 1.230 676,000 798,340 1.1810 0.985 0.969 0.994 0.960 1.018 816,498 0.9778 -0.83%
2004-08-10 0 1.200 1.190 1.210 1.190 1.220 899,600 1,084,760 1.2058 0.994 0.985 1.002 0.985 1.010 1,086,570 0.9983 -0.83%
2004-08-09 0 1.210 1.210 1.220 1.200 1.260 1,643,200 2,024,300 1.2319 1.002 1.002 1.010 0.994 1.043 1,984,717 1.0199 -1.63%
2004-08-06 0 1.230 1.230 1.240 1.220 1.240 1,003,000 1,232,580 1.2289 1.018 1.018 1.027 1.010 1.027 1,211,460 1.0174 0.82%
2004-08-05 0 1.220 1.220 1.230 1.220 1.240 308,000 377,540 1.2258 1.010 1.010 1.018 1.010 1.027 372,014 1.0149 0.83%
2004-08-04 0 1.210 1.200 1.220 1.200 1.220 899,000 1,085,326 1.2073 1.002 0.994 1.010 0.994 1.010 1,085,845 0.9995 0.00%
2004-08-03 0 1.210 1.190 1.210 1.200 1.230 861,000 1,045,400 1.2142 1.002 0.985 1.002 0.994 1.018 1,039,947 1.0052 -0.82%
2004-08-02 0 1.220 1.210 1.220 1.200 1.240 170,560 208,038 1.2197 1.010 1.002 1.010 0.994 1.027 206,009 1.0099 -1.61%
2004-07-30 0 1.240 1.200 1.240 1.190 1.240 1,107,400 1,337,674 1.2079 1.027 0.994 1.027 0.985 1.027 1,337,558 1.0001 3.33%
2004-07-29 0 1.200 1.190 1.200 1.190 1.210 1,199,000 1,438,560 1.1998 0.994 0.985 0.994 0.985 1.002 1,448,196 0.9933 -0.83%
2004-07-28 0 1.210 1.200 1.210 1.200 1.240 1,046,000 1,271,700 1.2158 1.002 0.994 1.002 0.994 1.027 1,263,397 1.0066 -0.82%
2004-07-27 0 1.220 1.220 1.230 1.220 1.260 1,132,000 1,392,660 1.2303 1.010 1.010 1.018 1.010 1.043 1,367,271 1.0186 0.83%
2004-07-26 0 1.210 1.210 1.220 1.210 1.240 206,800 251,916 1.2182 1.002 1.002 1.010 1.002 1.027 249,781 1.0085 -0.82%
2004-07-23 0 1.220 1.210 1.220 1.210 1.220 632,000 766,050 1.2121 1.010 1.002 1.010 1.002 1.010 763,353 1.0035 -0.81%
2004-07-22 0 1.230 1.220 1.230 1.210 1.240 580,000 713,200 1.2297 1.018 1.010 1.018 1.002 1.027 700,545 1.0181 -1.60%
2004-07-21 0 1.250 1.240 1.250 1.230 1.250 2,217,000 2,746,440 1.2388 1.035 1.027 1.035 1.018 1.035 2,677,774 1.0256 2.46%
2004-07-20 0 1.220 1.210 1.220 1.190 1.290 2,660,000 3,238,700 1.2176 1.010 1.002 1.010 0.985 1.068 3,212,846 1.0080 -4.69%
2004-07-19 0 1.280 1.260 1.290 1.210 1.290 1,323,000 1,644,420 1.2429 1.060 1.043 1.068 1.002 1.068 1,597,968 1.0291 3.23%
2004-07-16 0 1.240 1.200 1.240 1.180 1.240 710,600 859,864 1.2101 1.027 0.994 1.027 0.977 1.027 858,289 1.0018 3.33%
2004-07-15 0 1.200 1.180 1.200 1.190 1.210 928,000 1,108,540 1.1945 0.994 0.977 0.994 0.985 1.002 1,120,873 0.9890 0.00%
2004-07-14 0 1.200 1.190 1.200 1.180 1.240 2,716,270 3,285,121 1.2094 0.994 0.985 0.994 0.977 1.027 3,280,811 1.0013 0.00%
2004-07-13 0 1.200 1.180 1.200 1.150 1.240 3,414,000 4,057,800 1.1886 0.994 0.977 0.994 0.952 1.027 4,123,555 0.9841 -2.44%
2004-07-12 0 1.230 1.230 1.240 1.220 1.290 1,391,000 1,747,800 1.2565 1.018 1.018 1.027 1.010 1.068 1,680,101 1.0403 -2.38%
2004-07-09 0 1.260 1.260 1.280 1.230 1.280 1,526,000 1,923,230 1.2603 1.043 1.043 1.060 1.018 1.060 1,843,159 1.0434 -1.56%
2004-07-08 0 1.280 1.270 1.280 1.270 1.350 4,667,000 6,056,050 1.2976 1.060 1.051 1.060 1.051 1.118 5,636,974 1.0743 -5.19%
2004-07-07 0 1.350 1.350 1.360 1.320 1.400 6,189,000 8,381,230 1.3542 1.118 1.118 1.126 1.093 1.159 7,475,302 1.1212 -1.46%
2004-07-06 0 1.370 1.370 1.380 1.350 1.390 6,604,800 9,093,752 1.3768 1.134 1.134 1.143 1.118 1.151 7,977,520 1.1399 -1.44%
2004-07-05 0 1.390 1.380 1.390 1.340 1.410 1,706,000 2,344,760 1.3744 1.151 1.143 1.151 1.109 1.167 2,060,570 1.1379 3.73%
2004-07-02 0 1.340 1.340 1.350 1.260 1.350 1,764,400 2,334,532 1.3231 1.109 1.109 1.118 1.043 1.118 2,131,107 1.0955 0.00%
2004-06-30 0 1.340 1.330 1.340 1.300 1.370 8,306,400 11,116,800 1.3383 1.109 1.101 1.109 1.076 1.134 10,032,776 1.1080 5.51%
2004-06-29 0 1.270 1.260 1.270 1.240 1.270 2,916,000 3,680,860 1.2623 1.051 1.043 1.051 1.027 1.051 3,522,052 1.0451 0.00%
2004-06-28 0 1.270 1.260 1.270 1.270 1.300 1,010,400 1,292,032 1.2787 1.051 1.043 1.051 1.051 1.076 1,220,398 1.0587 -0.78%
2004-06-25 0 1.280 1.260 1.290 1.200 1.280 1,448,400 1,798,042 1.2414 1.060 1.043 1.068 0.994 1.060 1,749,431 1.0278 4.92%
2004-06-24 0 1.220 1.210 1.230 1.200 1.250 1,208,000 1,474,820 1.2209 1.010 1.002 1.018 0.994 1.035 1,459,067 1.0108 4.27%
2004-06-23 0 1.170 1.160 1.170 1.150 1.190 1,000,000 1,172,000 1.1720 0.969 0.960 0.969 0.952 0.985 1,207,837 0.9703 2.63%
2004-06-21 0 1.140 1.140 1.160 1.080 1.150 6,519,000 7,255,700 1.1130 0.944 0.944 0.960 0.894 0.952 7,873,888 0.9215 1.79%
2004-06-18 0 1.120 1.120 1.150 1.080 1.200 3,667,400 4,221,976 1.1512 0.927 0.927 0.952 0.894 0.994 4,429,621 0.9531 -11.81%
2004-06-17 0 1.270 1.260 1.280 1.240 1.330 2,200,800 2,809,444 1.2766 1.051 1.043 1.060 1.027 1.101 2,658,207 1.0569 -5.22%
2004-06-16 0 1.340 1.330 1.340 1.310 1.390 1,192,000 1,602,980 1.3448 1.109 1.101 1.109 1.085 1.151 1,439,741 1.1134 -2.19%
2004-06-15 0 1.370 1.360 1.370 1.360 1.420 3,252,600 4,526,590 1.3917 1.134 1.126 1.134 1.126 1.176 3,928,610 1.1522 -2.84%
2004-06-14 0 1.410 1.410 1.430 1.410 1.450 1,920,200 2,730,418 1.4219 1.167 1.167 1.184 1.167 1.200 2,319,288 1.1773 -2.08%
2004-06-11 0 1.440 1.430 1.450 1.440 1.480 2,539,000 3,680,560 1.4496 1.192 1.184 1.200 1.192 1.225 3,066,698 1.2002 0.00%
2004-06-10 0 1.440 1.440 1.450 1.440 1.460 1,660,000 2,404,680 1.4486 1.192 1.192 1.200 1.192 1.209 2,005,009 1.1993 -1.37%
2004-06-09 0 1.460 1.460 1.470 1.450 1.500 1,684,000 2,480,240 1.4728 1.209 1.209 1.217 1.200 1.242 2,033,997 1.2194 -2.01%
2004-06-08 0 1.490 1.490 1.500 1.480 1.530 2,160,600 3,232,110 1.4959 1.234 1.234 1.242 1.225 1.267 2,609,652 1.2385 -1.32%
2004-06-07 0 1.510 1.500 1.510 1.440 1.530 2,779,400 4,147,134 1.4921 1.250 1.242 1.250 1.192 1.267 3,357,062 1.2353 6.34%
2004-06-04 0 1.420 1.410 1.430 1.410 1.430 3,049,000 4,330,420 1.4203 1.176 1.167 1.184 1.167 1.184 3,682,694 1.1759 0.71%
2004-06-03 0 1.410 1.400 1.420 1.390 1.430 4,353,994 6,107,208 1.4027 1.167 1.159 1.176 1.151 1.184 5,258,914 1.1613 -0.70%
2004-06-02 0 1.420 1.420 1.430 1.410 1.430 859,400 1,221,512 1.4214 1.176 1.176 1.184 1.167 1.184 1,038,015 1.1768 -0.70%
2004-06-01 0 1.430 1.420 1.430 1.430 1.440 2,007,000 2,871,520 1.4308 1.184 1.176 1.184 1.184 1.192 2,424,128 1.1846 0.00%
2004-05-31 0 1.430 1.420 1.430 1.400 1.440 1,042,000 1,484,520 1.4247 1.184 1.176 1.184 1.159 1.192 1,258,566 1.1795 0.00%
2004-05-28 0 1.430 1.420 1.430 1.400 1.500 1,774,000 2,518,960 1.4199 1.184 1.176 1.184 1.159 1.242 2,142,702 1.1756 0.70%
2004-05-27 0 1.420 1.420 1.430 1.400 1.440 1,612,000 2,286,700 1.4185 1.176 1.176 1.184 1.159 1.192 1,947,033 1.1745 0.71%
2004-05-25 0 1.410 1.410 1.430 1.410 1.480 878,000 1,258,100 1.4329 1.167 1.167 1.184 1.167 1.225 1,060,481 1.1863 -4.08%
2004-05-24 0 1.470 1.430 1.480 1.450 1.510 1,678,000 2,468,220 1.4709 1.217 1.184 1.225 1.200 1.250 2,026,750 1.2178 2.08%
2004-05-21 0 1.440 1.440 1.450 1.380 1.450 1,230,000 1,762,280 1.4327 1.192 1.192 1.200 1.143 1.200 1,485,639 1.1862 3.60%
2004-05-20 0 1.390 1.380 1.400 1.380 1.450 856,000 1,193,940 1.3948 1.151 1.143 1.159 1.143 1.200 1,033,908 1.1548 -2.11%
2004-05-19 0 1.420 1.410 1.430 1.350 1.430 3,318,000 4,626,220 1.3943 1.176 1.167 1.184 1.118 1.184 4,007,602 1.1544 6.77%
2004-05-18 0 1.330 1.330 1.340 1.280 1.360 1,452,000 1,933,080 1.3313 1.101 1.101 1.109 1.060 1.126 1,753,779 1.1022 3.91%
2004-05-17 0 1.280 1.280 1.300 1.240 1.450 3,007,600 3,886,580 1.2923 1.060 1.060 1.076 1.027 1.200 3,632,690 1.0699 -11.72%
2004-05-14 0 1.450 1.440 1.450 1.370 1.520 3,053,600 4,359,268 1.4276 1.200 1.192 1.200 1.134 1.258 3,688,250 1.1819 -4.61%
2004-05-13 0 1.520 1.520 1.540 1.500 1.610 2,972,000 4,589,800 1.5443 1.258 1.258 1.275 1.242 1.333 3,589,691 1.2786 -9.52%
2004-05-12 0 1.680 1.660 1.690 1.610 1.690 170,000 282,800 1.6635 1.391 1.374 1.399 1.333 1.399 205,332 1.3773 1.82%
2004-05-11 0 1.650 1.650 1.690 1.640 1.670 334,000 552,820 1.6551 1.366 1.366 1.399 1.358 1.383 403,417 1.3703 -2.37%
2004-05-10 0 1.690 1.660 1.690 1.690 1.740 1,988,000 3,422,160 1.7214 1.399 1.374 1.399 1.399 1.441 2,401,180 1.4252 -2.87%
2004-05-07 0 1.740 1.730 1.740 1.730 1.760 862,000 1,504,900 1.7458 1.441 1.432 1.441 1.432 1.457 1,041,155 1.4454 0.58%
2004-05-06 0 1.730 1.730 1.740 1.700 1.740 642,000 1,103,080 1.7182 1.432 1.432 1.441 1.407 1.441 775,431 1.4225 1.76%
2004-05-05 0 1.700 1.680 1.690 1.690 1.740 2,968,400 5,106,572 1.7203 1.407 1.391 1.399 1.399 1.441 3,585,343 1.4243 -3.41%
2004-05-04 0 1.760 1.760 1.770 1.720 1.800 1,296,000 2,272,720 1.7536 1.457 1.457 1.465 1.424 1.490 1,565,356 1.4519 1.36%
2004-05-03 0 1.970 1.960 1.980 1.950 2.000 3,166,000 6,279,800 1.9835 1.438 1.430 1.445 1.423 1.459 4,338,551 1.4474 1.03%
2004-04-30 0 1.950 1.950 1.960 1.920 1.950 482,000 933,920 1.9376 1.423 1.423 1.430 1.401 1.423 660,512 1.4139 -0.51%
2004-04-29 0 1.960 1.960 1.970 1.930 1.980 1,018,000 1,990,920 1.9557 1.430 1.430 1.438 1.408 1.445 1,395,024 1.4272 -2.00%
2004-04-28 0 2.000 1.990 2.000 1.990 2.000 2,218,000 4,431,720 1.9981 1.459 1.452 1.459 1.452 1.459 3,039,452 1.4581 0.50%
2004-04-27 0 1.990 1.990 2.000 1.980 2.025 1,374,000 2,753,230 2.0038 1.452 1.452 1.459 1.445 1.478 1,882,871 1.4623 0.00%
2004-04-26 0 1.990 1.980 1.990 1.980 2.050 4,118,000 8,219,610 1.9960 1.452 1.445 1.452 1.445 1.496 5,643,131 1.4566 -1.73%
2004-04-23 0 2.025 2.025 2.050 2.025 2.050 2,352,000 4,789,450 2.0363 1.478 1.478 1.496 1.478 1.496 3,223,080 1.4860 0.00%
2004-04-22 0 2.025 2.025 2.050 2.000 2.050 1,730,000 3,501,050 2.0237 1.478 1.478 1.496 1.459 1.496 2,370,718 1.4768 1.25%
2004-04-21 0 2.000 2.000 2.025 1.990 2.000 1,612,000 3,221,740 1.9986 1.459 1.459 1.478 1.452 1.459 2,209,016 1.4585 0.00%
2004-04-20 0 2.000 2.000 2.025 1.990 2.050 3,584,000 7,189,540 2.0060 1.459 1.459 1.478 1.452 1.496 4,911,360 1.4639 -1.23%
2004-04-19 0 2.025 2.025 2.050 2.025 2.075 1,164,000 2,374,850 2.0402 1.478 1.478 1.496 1.478 1.514 1,595,096 1.4888 -1.22%
2004-04-16 0 2.050 2.025 2.075 2.025 2.075 3,964,000 8,126,900 2.0502 1.496 1.478 1.514 1.478 1.514 5,432,096 1.4961 0.00%
2004-04-15 0 2.050 2.025 2.050 2.000 2.050 2,970,000 5,991,350 2.0173 1.496 1.478 1.496 1.459 1.496 4,069,961 1.4721 2.50%
2004-04-14 0 2.000 2.000 2.025 1.980 2.100 9,645,000 19,361,820 2.0074 1.459 1.459 1.478 1.445 1.532 13,217,096 1.4649 -4.76%
2004-04-13 0 2.100 2.075 2.100 2.075 2.175 2,284,000 4,820,350 2.1105 1.532 1.514 1.532 1.514 1.587 3,129,896 1.5401 -2.33%
2004-04-08 0 2.150 2.125 2.150 2.150 2.275 6,124,000 13,335,100 2.1775 1.569 1.551 1.569 1.569 1.660 8,392,068 1.5890 -4.44%
2004-04-07 0 2.250 2.250 2.275 2.175 2.300 12,660,000 28,282,750 2.2340 1.642 1.642 1.660 1.587 1.678 17,348,723 1.6302 7.14%
2004-04-06 0 2.100 2.100 2.125 2.075 2.150 4,281,200 9,027,050 2.1085 1.532 1.532 1.551 1.514 1.569 5,866,773 1.5387 1.20%
2004-04-02 0 2.075 2.075 2.100 1.960 2.100 4,032,000 8,241,620 2.0441 1.514 1.514 1.532 1.430 1.532 5,525,280 1.4916 4.80%
2004-04-01 0 1.980 1.980 2.000 1.970 2.075 2,576,000 5,148,260 1.9985 1.445 1.445 1.459 1.438 1.514 3,530,040 1.4584 -2.22%
2004-03-31 0 2.025 2.025 2.050 2.000 2.050 452,000 915,600 2.0257 1.478 1.478 1.496 1.459 1.496 619,401 1.4782 1.25%
2004-03-30 0 2.000 1.990 2.000 1.990 2.050 2,250,900 4,503,705 2.0008 1.459 1.452 1.459 1.452 1.496 3,084,537 1.4601 0.00%
2004-03-29 0 2.000 2.000 2.025 1.980 2.025 930,000 1,859,470 1.9994 1.459 1.459 1.478 1.445 1.478 1,274,432 1.4591 0.00%
2004-03-26 0 2.000 2.000 2.025 2.000 2.050 9,042,000 17,790,410 1.9675 1.459 1.459 1.478 1.459 1.496 12,390,770 1.4358 1.52%
2004-03-25 0 1.970 1.970 1.980 1.950 1.980 638,000 1,258,960 1.9733 1.438 1.438 1.445 1.423 1.445 874,288 1.4400 1.55%
2004-03-24 0 1.940 1.930 1.940 1.930 1.950 1,010,000 1,964,080 1.9446 1.416 1.408 1.416 1.408 1.423 1,384,061 1.4191 -0.51%
2004-03-23 0 1.950 1.940 1.950 1.930 1.970 820,000 1,596,380 1.9468 1.423 1.416 1.423 1.408 1.438 1,123,693 1.4207 1.56%
2004-03-22 0 1.920 1.910 1.920 1.920 2.000 1,355,000 2,669,260 1.9699 1.401 1.394 1.401 1.401 1.459 1,856,834 1.4375 -4.00%
2004-03-19 0 2.000 2.000 2.025 2.000 2.025 270,000 543,650 2.0135 1.459 1.459 1.478 1.459 1.478 369,996 1.4693 -1.23%
2004-03-18 0 2.025 2.000 2.050 2.025 2.050 216,000 438,650 2.0308 1.478 1.459 1.496 1.478 1.496 295,997 1.4819 0.00%
2004-03-17 0 2.025 2.000 2.025 2.025 2.050 940,000 1,906,500 2.0282 1.478 1.459 1.478 1.478 1.496 1,288,136 1.4800 0.00%
2004-03-16 0 2.025 2.025 2.050 2.025 2.050 180,000 367,750 2.0431 1.478 1.478 1.496 1.478 1.496 246,664 1.4909 -1.22%
2004-03-15 0 2.050 2.025 2.050 2.050 2.075 404,000 830,700 2.0562 1.496 1.478 1.496 1.496 1.514 553,624 1.5005 0.00%
2004-03-12 0 2.050 2.025 2.050 2.000 2.050 1,430,000 2,888,400 2.0199 1.496 1.478 1.496 1.459 1.496 1,959,611 1.4740 -1.20%
2004-03-11 0 2.075 2.050 2.075 2.050 2.075 1,202,000 2,470,100 2.0550 1.514 1.496 1.514 1.496 1.514 1,647,169 1.4996 -1.19%
2004-03-10 0 2.100 2.075 2.100 2.025 2.100 2,892,000 5,946,350 2.0561 1.532 1.514 1.532 1.478 1.532 3,963,073 1.5004 1.20%
2004-03-09 0 2.075 2.075 2.100 2.075 2.150 2,833,200 5,963,000 2.1047 1.514 1.514 1.532 1.514 1.569 3,882,496 1.5359 -1.19%
2004-03-08 0 2.100 2.100 2.125 2.075 2.175 2,994,000 6,327,850 2.1135 1.532 1.532 1.551 1.514 1.587 4,102,850 1.5423 0.00%
2004-03-05 0 2.100 2.075 2.100 2.100 2.175 4,498,000 9,550,400 2.1233 1.532 1.514 1.532 1.532 1.587 6,163,867 1.5494 1.20%
2004-03-04 0 2.075 2.050 2.075 2.025 2.075 6,396,000 13,037,650 2.0384 1.514 1.496 1.514 1.478 1.514 8,764,805 1.4875 3.75%
2004-03-03 0 2.000 1.990 2.000 2.000 2.125 7,578,000 15,750,700 2.0785 1.459 1.452 1.459 1.459 1.551 10,384,567 1.5167 -6.98%
2004-03-02 0 2.150 2.125 2.150 2.125 2.175 3,038,000 6,479,900 2.1329 1.569 1.551 1.569 1.551 1.587 4,163,145 1.5565 -1.15%
2004-03-01 0 2.175 2.150 2.175 1.980 2.250 18,919,000 39,778,410 2.1026 1.587 1.569 1.587 1.445 1.642 25,925,789 1.5343 -4.40%
2004-02-27 0 2.275 2.250 2.300 2.175 2.375 6,646,000 15,014,350 2.2592 1.660 1.642 1.678 1.587 1.733 9,107,394 1.6486 -3.19%
2004-02-26 0 2.350 2.350 2.375 2.300 2.425 7,818,000 18,471,750 2.3627 1.715 1.715 1.733 1.678 1.770 10,713,453 1.7242 1.08%
2004-02-25 0 2.325 2.300 2.325 2.275 2.350 2,362,000 5,426,350 2.2974 1.697 1.678 1.697 1.660 1.715 3,236,784 1.6765 -1.06%
2004-02-24 0 2.350 2.325 2.350 2.300 2.400 6,214,000 14,708,200 2.3669 1.715 1.697 1.715 1.678 1.751 8,515,400 1.7272 2.17%
2004-02-23 0 2.300 2.275 2.300 2.200 2.300 5,332,000 12,109,600 2.2711 1.678 1.660 1.678 1.605 1.678 7,306,745 1.6573 -1.08%
2004-02-20 0 2.325 2.300 2.325 2.275 2.400 1,442,000 3,390,150 2.3510 1.697 1.678 1.697 1.660 1.751 1,976,055 1.7156 -2.11%
2004-02-19 0 2.375 2.350 2.375 2.300 2.500 6,854,800 16,326,840 2.3818 1.733 1.715 1.733 1.678 1.824 9,393,525 1.7381 -5.00%
2004-02-18 0 2.500 2.450 2.500 2.425 2.550 10,292,000 25,427,800 2.4706 1.824 1.788 1.824 1.770 1.861 14,103,717 1.8029 0.00%
2004-02-17 0 2.500 2.500 2.525 2.475 2.725 17,976,400 46,205,140 2.5703 1.824 1.824 1.843 1.806 1.989 24,634,090 1.8757 -3.85%
2004-02-16 0 2.600 2.600 2.650 2.200 2.650 31,014,000 75,413,730 2.4316 1.897 1.897 1.934 1.605 1.934 42,500,260 1.7744 19.54%
2004-02-13 0 2.175 2.175 2.200 2.175 2.200 5,426,000 11,911,700 2.1953 1.587 1.587 1.605 1.587 1.605 7,435,558 1.6020 1.16%
2004-02-12 0 2.150 2.150 2.175 2.150 2.200 1,788,000 3,871,400 2.1652 1.569 1.569 1.587 1.569 1.605 2,450,199 1.5800 -2.27%
2004-02-11 0 2.200 2.175 2.200 2.175 2.300 4,360,000 9,565,300 2.1939 1.605 1.587 1.605 1.587 1.678 5,974,758 1.6010 -3.30%
2004-02-10 0 2.275 2.275 2.300 2.150 2.275 5,989,920 13,356,328 2.2298 1.660 1.660 1.678 1.569 1.660 8,208,330 1.6272 7.06%
2004-02-09 0 2.125 2.125 2.150 2.075 2.150 922,960 1,960,918 2.1246 1.551 1.551 1.569 1.514 1.569 1,264,785 1.5504 0.00%
2004-02-06 0 2.125 2.125 2.150 2.025 2.200 1,332,000 2,861,050 2.1479 1.551 1.551 1.569 1.478 1.605 1,825,316 1.5674 3.66%
2004-02-05 0 2.050 2.050 2.075 2.025 2.075 3,028,000 6,239,150 2.0605 1.496 1.496 1.514 1.478 1.514 4,149,442 1.5036 -1.20%
2004-02-04 0 2.075 2.075 2.100 2.000 2.125 2,206,000 4,579,800 2.0761 1.514 1.514 1.532 1.459 1.551 3,023,008 1.5150 2.47%
2004-02-03 0 2.025 2.025 2.050 2.000 2.025 322,000 651,850 2.0244 1.478 1.478 1.496 1.459 1.478 441,255 1.4773 -1.22%
2004-02-02 0 2.050 2.050 2.075 2.025 2.050 462,000 944,850 2.0451 1.496 1.496 1.514 1.478 1.496 633,105 1.4924 -1.20%
2004-01-30 0 2.075 2.075 2.100 2.025 2.125 1,876,000 3,915,750 2.0873 1.514 1.514 1.532 1.478 1.551 2,570,790 1.5232 2.47%
2004-01-29 0 2.025 2.000 2.025 1.990 2.025 1,472,000 2,957,850 2.0094 1.478 1.459 1.478 1.452 1.478 2,017,166 1.4663 1.76%
2004-01-28 0 1.990 1.990 2.000 1.990 2.100 1,146,000 2,317,210 2.0220 1.452 1.452 1.459 1.452 1.532 1,570,429 1.4755 -4.10%
2004-01-27 0 2.075 2.075 2.100 2.075 2.125 1,250,000 2,595,700 2.0766 1.514 1.514 1.532 1.514 1.551 1,712,947 1.5153 -1.19%
2004-01-26 0 2.100 2.100 2.125 2.100 2.125 230,000 486,050 2.1133 1.532 1.532 1.551 1.532 1.551 315,182 1.5421 -2.33%
2004-01-21 0 2.150 2.125 2.150 2.125 2.175 62,000 133,600 2.1548 1.569 1.551 1.569 1.551 1.587 84,962 1.5725 -1.15%
2004-01-20 0 2.175 2.125 2.175 2.075 2.175 670,000 1,444,600 2.1561 1.587 1.551 1.587 1.514 1.587 918,139 1.5734 4.82%
2004-01-19 0 2.075 2.050 2.150 2.025 2.175 650,000 1,360,450 2.0930 1.514 1.496 1.569 1.478 1.587 890,732 1.5273 2.47%
2004-01-16 0 2.025 2.025 2.100 2.000 2.225 2,438,000 5,164,900 2.1185 1.478 1.478 1.532 1.459 1.624 3,340,931 1.5459 -5.81%
2004-01-15 0 2.150 2.150 2.175 2.150 2.175 485,600 1,047,830 2.1578 1.569 1.569 1.587 1.569 1.587 665,445 1.5746 0.00%
2004-01-14 0 2.150 2.150 2.175 2.150 2.250 2,730,000 6,022,550 2.2061 1.569 1.569 1.587 1.569 1.642 3,741,075 1.6098 -3.37%
2004-01-13 0 2.225 2.200 2.225 2.150 2.225 4,357,600 9,523,970 2.1856 1.624 1.605 1.624 1.569 1.624 5,971,469 1.5949 4.71%
2004-01-12 0 2.125 2.125 2.150 2.050 2.275 9,206,800 20,164,510 2.1902 1.551 1.551 1.569 1.496 1.660 12,616,605 1.5983 3.66%
2004-01-09 0 2.050 2.025 2.075 1.990 2.075 4,308,000 8,629,740 2.0032 1.496 1.478 1.514 1.452 1.514 5,903,499 1.4618 1.23%
2004-01-08 0 2.025 1.980 2.025 1.970 2.025 2,510,000 4,998,810 1.9916 1.478 1.445 1.478 1.438 1.478 3,439,597 1.4533 0.00%
2004-01-07 0 2.025 2.025 2.050 1.990 2.100 3,878,000 7,844,200 2.0227 1.478 1.478 1.496 1.452 1.532 5,314,245 1.4761 -4.71%
2004-01-06 0 2.125 2.100 2.125 2.100 2.175 2,940,400 6,282,246 2.1365 1.551 1.532 1.551 1.532 1.587 4,029,398 1.5591 1.19%
2004-01-05 0 2.100 2.050 2.125 2.100 2.275 934,400 2,010,340 2.1515 1.532 1.496 1.551 1.532 1.660 1,280,462 1.5700 -4.55%
2004-01-02 0 2.200 2.175 2.200 2.175 2.275 894,000 1,973,850 2.2079 1.605 1.587 1.605 1.587 1.660 1,225,099 1.6112 1.15%
2003-12-31 0 2.175 2.125 2.175 2.125 2.175 18,000 38,800 2.1556 1.587 1.551 1.587 1.551 1.587 24,666 1.5730 0.00%
2003-12-30 0 2.175 2.150 2.175 2.150 2.200 240,000 522,300 2.1763 1.587 1.569 1.587 1.569 1.605 328,886 1.5881 -1.14%
2003-12-29 0 2.200 2.200 2.225 2.125 2.200 326,000 708,100 2.1721 1.605 1.605 1.624 1.551 1.605 446,736 1.5851 -1.12%
2003-12-24 0 2.225 2.200 2.225 2.150 2.250 324,000 718,900 2.2188 1.624 1.605 1.624 1.569 1.642 443,996 1.6192 3.49%
2003-12-23 0 2.150 2.150 2.175 2.125 2.225 424,000 911,100 2.1488 1.569 1.569 1.587 1.551 1.624 581,031 1.5681 -3.37%
2003-12-22 0 2.225 2.200 2.250 2.175 2.275 843,200 1,873,770 2.2222 1.624 1.605 1.642 1.587 1.660 1,155,485 1.6216 3.49%
2003-12-19 0 2.150 2.125 2.150 2.075 2.200 220,000 466,250 2.1193 1.569 1.551 1.569 1.514 1.605 301,479 1.5465 2.38%
2003-12-18 0 2.100 2.075 2.125 2.100 2.150 264,000 557,350 2.1112 1.532 1.514 1.551 1.532 1.569 361,774 1.5406 -5.62%
2003-12-17 0 2.225 2.150 2.175 1.990 2.225 2,578,000 5,335,060 2.0695 1.624 1.569 1.587 1.452 1.624 3,532,781 1.5102 5.95%
2003-12-16 0 2.100 2.075 2.100 2.025 2.200 1,970,000 4,176,900 2.1203 1.532 1.514 1.532 1.478 1.605 2,699,604 1.5472 -4.55%
2003-12-15 0 2.200 2.175 2.225 2.175 2.275 916,000 2,017,950 2.2030 1.605 1.587 1.624 1.587 1.660 1,255,247 1.6076 -3.30%
2003-12-12 0 2.275 2.275 2.300 2.275 2.400 3,350,000 7,852,050 2.3439 1.660 1.660 1.678 1.660 1.751 4,590,697 1.7104 -3.19%
2003-12-11 0 2.350 2.300 2.350 2.250 2.400 382,000 888,850 2.3268 1.715 1.678 1.715 1.642 1.751 523,476 1.6980 2.17%
2003-12-10 0 2.300 2.275 2.300 2.250 2.325 407,600 928,490 2.2779 1.678 1.660 1.678 1.642 1.697 558,558 1.6623 1.10%
2003-12-09 0 2.275 2.275 2.300 2.275 2.300 2,742,400 6,287,080 2.2925 1.660 1.660 1.678 1.660 1.678 3,758,068 1.6730 -2.15%
2003-12-08 0 2.325 2.300 2.325 2.250 2.325 1,288,399 2,953,068 2.2920 1.697 1.678 1.697 1.642 1.697 1,765,567 1.6726 1.09%
2003-12-05 0 2.300 2.275 2.300 2.250 2.375 4,324,000 9,880,310 2.2850 1.678 1.660 1.678 1.642 1.733 5,925,425 1.6674 -4.17%
2003-12-04 0 2.400 2.375 2.425 2.300 2.475 14,158,000 34,060,050 2.4057 1.751 1.733 1.770 1.678 1.806 19,401,518 1.7555 4.35%
2003-12-03 0 2.300 2.275 2.325 2.075 2.325 8,849,200 19,365,290 2.1884 1.678 1.660 1.697 1.514 1.697 12,126,565 1.5969 6.98%
2003-12-02 0 2.150 2.100 2.150 2.000 2.200 10,132,600 21,536,246 2.1254 1.569 1.532 1.569 1.459 1.605 13,885,282 1.5510 8.59%
2003-12-01 0 1.980 1.970 1.990 1.950 1.990 1,212,000 2,402,080 1.9819 1.445 1.438 1.452 1.423 1.452 1,660,873 1.4463 2.06%
2003-11-28 0 1.940 1.940 1.950 1.940 1.990 637,600 1,245,496 1.9534 1.416 1.416 1.423 1.416 1.452 873,740 1.4255 -1.02%
2003-11-27 0 1.960 1.940 1.960 1.950 2.000 1,202,000 2,375,880 1.9766 1.430 1.416 1.430 1.423 1.459 1,647,169 1.4424 -2.00%
2003-11-26 0 2.000 1.990 2.000 1.970 2.000 506,000 1,009,040 1.9942 1.459 1.452 1.459 1.438 1.459 693,401 1.4552 0.00%
2003-11-25 0 2.000 1.970 2.000 1.950 2.000 610,000 1,206,580 1.9780 1.459 1.438 1.459 1.423 1.459 835,918 1.4434 0.00%
2003-11-24 0 2.000 1.990 2.000 1.980 2.000 362,000 720,460 1.9902 1.459 1.452 1.459 1.445 1.459 496,069 1.4523 0.00%
2003-11-21 0 2.000 1.970 2.000 1.890 2.000 922,000 1,788,920 1.9403 1.459 1.438 1.459 1.379 1.459 1,263,469 1.4159 2.56%
2003-11-20 0 1.950 1.940 1.950 1.950 2.000 2,622,000 5,187,660 1.9785 1.423 1.416 1.423 1.423 1.459 3,593,077 1.4438 -1.02%
2003-11-19 0 1.970 1.960 1.970 1.930 1.990 2,322,000 4,559,300 1.9635 1.438 1.430 1.438 1.408 1.452 3,181,970 1.4329 -1.01%
2003-11-18 0 1.990 1.970 1.990 1.910 2.025 1,714,000 3,346,440 1.9524 1.452 1.438 1.452 1.394 1.478 2,348,792 1.4247 0.00%
2003-11-17 0 1.990 1.970 1.990 1.930 2.025 2,590,000 5,100,930 1.9695 1.452 1.438 1.452 1.408 1.478 3,549,225 1.4372 -1.73%
2003-11-14 0 2.025 2.000 2.025 1.860 2.075 10,020,400 20,033,760 1.9993 1.478 1.459 1.478 1.357 1.514 13,731,528 1.4590 8.87%
2003-11-13 0 1.860 1.840 1.860 1.790 1.860 1,148,000 2,110,620 1.8385 1.357 1.343 1.357 1.306 1.357 1,573,170 1.3416 3.91%
2003-11-12 0 1.790 1.790 1.800 1.750 1.820 988,000 1,757,140 1.7785 1.306 1.306 1.314 1.277 1.328 1,353,913 1.2978 1.13%
2003-11-11 0 1.770 1.760 1.780 1.760 1.790 1,180,000 2,095,460 1.7758 1.292 1.284 1.299 1.284 1.306 1,617,022 1.2959 -1.67%
2003-11-10 0 1.800 1.800 1.820 1.790 1.840 383,200 689,408 1.7991 1.314 1.314 1.328 1.306 1.343 525,121 1.3129 -1.10%
2003-11-07 0 1.820 1.820 1.830 1.820 1.840 296,000 540,680 1.8266 1.328 1.328 1.335 1.328 1.343 405,626 1.3330 0.00%
2003-11-06 0 1.820 1.820 1.840 1.790 1.850 2,519,200 4,608,540 1.8294 1.328 1.328 1.343 1.306 1.350 3,452,204 1.3350 -0.55%
2003-11-05 0 1.830 1.830 1.850 1.830 1.860 814,000 1,501,920 1.8451 1.335 1.335 1.350 1.335 1.357 1,115,471 1.3464 -1.08%
2003-11-04 0 1.850 1.850 1.860 1.850 1.860 466,000 863,960 1.8540 1.350 1.350 1.357 1.350 1.357 638,586 1.3529 -0.54%
2003-11-03 0 1.860 1.860 1.880 1.860 1.920 1,406,000 2,642,920 1.8797 1.357 1.357 1.372 1.357 1.401 1,926,722 1.3717 -0.53%
2003-10-31 0 1.870 1.860 1.880 1.860 1.900 1,428,000 2,681,420 1.8777 1.365 1.357 1.372 1.357 1.386 1,956,870 1.3703 -1.58%
2003-10-30 0 1.900 1.880 1.900 1.880 1.920 1,522,000 2,895,780 1.9026 1.386 1.372 1.386 1.372 1.401 2,085,684 1.3884 -0.52%
2003-10-29 0 1.910 1.900 1.910 1.880 1.960 1,052,800 2,014,328 1.9133 1.394 1.386 1.394 1.372 1.430 1,442,712 1.3962 -0.52%
2003-10-28 0 1.920 1.870 1.920 1.900 2.000 1,373,200 2,696,244 1.9635 1.401 1.365 1.401 1.386 1.459 1,881,775 1.4328 0.00%
2003-10-27 0 1.920 1.910 1.920 1.850 1.920 1,092,000 2,071,900 1.8973 1.401 1.394 1.401 1.350 1.401 1,496,430 1.3846 3.78%
2003-10-24 0 1.850 1.850 1.860 1.790 1.880 2,570,000 4,752,680 1.8493 1.350 1.350 1.357 1.306 1.372 3,521,818 1.3495 1.09%
2003-10-23 0 1.830 1.820 1.850 1.820 1.910 2,082,000 3,921,920 1.8837 1.335 1.328 1.350 1.328 1.394 2,853,084 1.3746 -5.18%
2003-10-22 0 1.930 1.930 1.940 1.880 1.940 1,294,144 2,480,445 1.9167 1.408 1.408 1.416 1.372 1.416 1,773,440 1.3987 0.00%
2003-10-21 0 1.930 1.930 1.940 1.880 1.950 1,292,000 2,473,920 1.9148 1.408 1.408 1.416 1.372 1.423 1,770,502 1.3973 1.58%
2003-10-20 0 1.900 1.900 1.910 1.840 1.910 1,238,000 2,329,520 1.8817 1.386 1.386 1.394 1.343 1.394 1,696,502 1.3731 -1.55%
2003-10-17 0 1.930 1.910 1.930 1.900 1.940 491,733 942,061 1.9158 1.408 1.394 1.408 1.386 1.416 673,850 1.3980 -0.52%
2003-10-16 0 1.940 1.940 1.960 1.910 1.970 1,624,000 3,138,280 1.9324 1.416 1.416 1.430 1.394 1.438 2,225,460 1.4102 -0.51%
2003-10-15 0 1.950 1.940 1.960 1.950 2.050 690,000 1,364,920 1.9781 1.423 1.416 1.430 1.423 1.496 945,546 1.4435 -4.88%
2003-10-14 0 2.050 1.980 2.050 1.980 2.050 2,060,000 4,134,810 2.0072 1.496 1.445 1.496 1.445 1.496 2,822,936 1.4647 0.00%
2003-10-13 0 2.050 2.000 2.050 1.990 2.050 3,230,000 6,466,020 2.0019 1.496 1.459 1.496 1.452 1.496 4,426,254 1.4608 2.50%
2003-10-10 0 2.000 1.990 2.000 1.920 2.000 1,552,000 3,048,220 1.9641 1.459 1.452 1.459 1.401 1.459 2,126,794 1.4332 4.17%
2003-10-09 0 1.920 1.900 1.930 1.890 1.980 2,360,000 4,525,900 1.9178 1.401 1.386 1.408 1.379 1.445 3,234,043 1.3995 -4.00%
2003-10-08 0 2.000 1.990 2.025 1.990 2.050 4,262,000 8,547,780 2.0056 1.459 1.452 1.478 1.452 1.496 5,840,463 1.4635 -1.23%
2003-10-07 0 2.025 2.000 2.025 2.000 2.075 3,610,000 7,286,800 2.0185 1.478 1.459 1.478 1.459 1.514 4,946,990 1.4730 -3.57%
2003-10-06 0 2.100 2.075 2.100 2.025 2.100 3,774,140 7,787,055 2.0633 1.532 1.514 1.532 1.478 1.532 5,171,920 1.5056 2.44%
2003-10-03 0 2.050 2.025 2.075 2.000 2.075 10,286,000 20,923,550 2.0342 1.496 1.478 1.514 1.459 1.514 14,095,495 1.4844 1.23%
2003-10-02 0 2.025 2.000 2.025 2.000 2.150 4,946,000 10,276,700 2.0778 1.478 1.459 1.478 1.459 1.569 6,777,787 1.5162 -3.57%
2003-09-30 0 2.100 2.075 2.125 2.000 2.100 7,478,400 15,396,684 2.0588 1.532 1.514 1.551 1.459 1.532 10,248,080 1.5024 5.00%
2003-09-29 0 2.000 2.000 2.025 1.900 2.100 19,894,800 40,181,504 2.0197 1.459 1.459 1.478 1.386 1.532 27,262,983 1.4738 5.82%
2003-09-26 0 1.890 1.880 1.890 1.630 1.900 13,880,000 24,694,780 1.7792 1.379 1.372 1.379 1.189 1.386 19,020,559 1.2983 15.95%
2003-09-25 0 1.630 1.630 1.640 1.630 1.730 9,932,000 16,699,590 1.6814 1.189 1.189 1.197 1.189 1.262 13,610,388 1.2270 0.00%
2003-09-24 0 1.630 1.630 1.650 1.630 1.790 4,556,400 7,735,188 1.6977 1.189 1.189 1.204 1.189 1.306 6,243,896 1.2388 -7.39%
2003-09-23 0 1.760 1.760 1.770 1.710 1.800 2,857,600 5,032,980 1.7613 1.284 1.284 1.292 1.248 1.314 3,915,933 1.2853 -2.76%
2003-09-22 0 1.810 1.810 1.830 1.790 1.860 3,516,000 6,408,520 1.8227 1.321 1.321 1.335 1.306 1.357 4,818,176 1.3301 -1.63%
2003-09-19 0 1.840 1.840 1.860 1.810 1.880 1,392,400 2,575,956 1.8500 1.343 1.343 1.357 1.321 1.372 1,908,085 1.3500 -1.08%
2003-09-18 0 1.860 1.840 1.860 1.780 1.900 9,274,000 17,010,832 1.8342 1.357 1.343 1.357 1.299 1.386 12,708,693 1.3385 -2.11%
2003-09-17 0 1.900 1.880 1.890 1.880 2.050 9,594,972 18,765,206 1.9557 1.386 1.372 1.379 1.372 1.496 13,148,539 1.4272 -4.52%
2003-09-16 0 1.990 1.970 2.000 1.950 2.075 5,580,800 11,111,592 1.9910 1.452 1.438 1.459 1.423 1.514 7,647,690 1.4529 -5.24%
2003-09-15 0 2.100 2.075 2.125 2.075 2.250 3,356,800 7,257,960 2.1622 1.532 1.514 1.551 1.514 1.642 4,600,015 1.5778 -2.33%
2003-09-11 0 2.150 2.125 2.150 2.050 2.200 4,363,200 9,328,040 2.1379 1.569 1.551 1.569 1.496 1.605 5,979,143 1.5601 4.88%
2003-09-10 0 2.050 2.050 2.075 1.770 2.175 13,918,400 26,969,704 1.9377 1.496 1.496 1.514 1.292 1.587 19,073,180 1.4140 -3.76%
2003-09-09 0 2.150 2.100 2.150 2.125 2.500 9,340,000 21,086,700 2.2577 1.554 1.518 1.554 1.536 1.807 12,919,316 1.6322 -12.24%
2003-09-08 0 2.450 2.425 2.450 2.375 2.625 5,451,200 13,299,840 2.4398 1.771 1.753 1.771 1.717 1.898 7,540,233 1.7638 -8.41%
2003-09-05 0 2.675 2.625 2.675 2.525 2.775 6,912,000 18,141,280 2.6246 1.934 1.898 1.934 1.825 2.006 9,560,847 1.8975 -0.93%
2003-09-04 0 2.700 2.650 2.700 2.500 2.850 7,265,600 19,682,840 2.7090 1.952 1.916 1.952 1.807 2.060 10,049,956 1.9585 2.86%
2003-09-03 0 10.50 10.40 10.50 10.00 10.50 1,258,000 13,017,400 10.348 1.898 1.880 1.898 1.807 1.898 6,960,385 1.8702 6.60%
2003-09-02 0 9.850 9.850 9.950 9.850 10.10 254,000 2,517,000 9.9094 1.780 1.780 1.798 1.780 1.825 1,405,356 1.7910 -2.48%
2003-09-01 0 10.10 10.00 10.10 10.00 10.25 366,000 3,697,500 10.102 1.825 1.807 1.825 1.807 1.853 2,025,041 1.8259 -0.98%
2003-08-29 0 10.20 10.15 10.20 9.900 10.20 856,400 8,634,160 10.082 1.844 1.834 1.844 1.789 1.844 4,738,374 1.8222 2.00%
2003-08-28 0 10.00 9.900 10.00 9.900 10.00 689,800 6,853,882 9.9360 1.807 1.789 1.807 1.789 1.807 3,816,593 1.7958 0.00%
2003-08-27 0 10.00 9.950 10.00 9.800 10.30 1,780,000 17,724,000 9.9573 1.807 1.798 1.807 1.771 1.862 9,848,558 1.7997 -2.44%
2003-08-26 0 10.25 10.20 10.35 9.600 10.50 857,200 8,680,700 10.127 1.853 1.844 1.871 1.735 1.898 4,742,800 1.8303 5.13%
2003-08-25 0 9.750 9.750 9.800 9.550 10.25 564,000 5,568,300 9.8729 1.762 1.762 1.771 1.726 1.853 3,120,554 1.7844 -2.50%
2003-08-22 0 10.00 9.900 10.00 9.900 10.45 939,440 9,576,116 10.193 1.807 1.789 1.807 1.789 1.889 5,197,826 1.8423 -2.91%
2003-08-21 0 10.30 10.25 10.30 9.600 10.30 1,943,200 19,477,500 10.023 1.862 1.853 1.862 1.735 1.862 10,751,527 1.8116 6.19%
2003-08-20 0 9.700 9.700 9.750 9.300 9.900 1,377,600 13,317,920 9.6675 1.753 1.753 1.762 1.681 1.789 7,622,120 1.7473 0.52%
2003-08-19 0 9.650 9.600 9.700 8.600 9.700 2,940,800 27,436,580 9.3296 1.744 1.735 1.753 1.554 1.753 16,271,146 1.6862 12.21%
2003-08-18 0 8.600 8.550 8.700 8.550 9.100 1,081,200 9,503,460 8.7897 1.554 1.545 1.572 1.545 1.645 5,982,169 1.5886 1.78%
2003-08-15 0 8.450 8.300 8.450 8.200 8.700 893,200 7,509,360 8.4073 1.527 1.500 1.527 1.482 1.572 4,941,984 1.5195 -2.87%
2003-08-14 0 8.700 8.700 8.800 8.700 8.800 228,800 2,002,580 8.7525 1.572 1.572 1.590 1.572 1.590 1,265,927 1.5819 -1.14%
2003-08-13 0 8.800 8.800 8.900 8.700 9.200 992,367 8,972,650 9.0417 1.590 1.590 1.609 1.572 1.663 5,490,665 1.6342 -1.12%
2003-08-12 0 8.900 9.000 9.100 8.900 9.200 968,400 8,736,480 9.0216 1.609 1.627 1.645 1.609 1.663 5,358,058 1.6305 -2.20%
2003-08-11 0 9.100 9.100 9.150 9.000 9.250 609,200 5,532,220 9.0811 1.645 1.645 1.654 1.627 1.672 3,370,641 1.6413 -1.62%
2003-08-08 0 9.250 9.150 9.200 8.650 9.350 4,040,080 37,081,672 9.1784 1.672 1.654 1.663 1.563 1.690 22,353,350 1.6589 6.94%
2003-08-07 0 8.650 8.650 8.750 8.600 9.050 2,455,040 21,502,232 8.7584 1.563 1.563 1.581 1.554 1.636 13,583,485 1.5830 -2.26%
2003-08-06 0 8.850 8.800 8.850 7.700 9.050 4,773,200 40,835,600 8.5552 1.600 1.590 1.600 1.392 1.636 26,409,628 1.5462 12.74%
2003-08-05 1 7.850 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2003-08-04 1 7.850 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2003-08-01 1 7.850 - - - - 0 0 - 1.419 - - - - 0 - 0.00%
2003-07-31 0 7.850 7.750 7.900 7.700 8.150 2,065,200 16,378,540 7.9307 1.419 1.401 1.428 1.392 1.473 11,426,541 1.4334 0.64%
2003-07-30 0 7.800 7.750 7.850 7.250 7.850 2,185,040 16,651,516 7.6207 1.410 1.401 1.419 1.310 1.419 12,089,603 1.3773 0.00%
2003-07-29 0 7.800 7.800 7.850 7.600 8.050 1,890,400 14,884,880 7.8739 1.410 1.410 1.419 1.374 1.455 10,459,390 1.4231 0.00%
2003-07-28 0 7.800 7.750 7.800 7.650 8.600 4,109,200 32,595,860 7.9324 1.410 1.401 1.410 1.383 1.554 22,735,784 1.4337 -6.59%
2003-07-25 0 8.350 8.300 8.400 7.900 8.500 2,870,400 23,661,380 8.2432 1.509 1.500 1.518 1.428 1.536 15,881,630 1.4899 6.37%
2003-07-24 0 7.850 7.800 7.900 7.300 7.900 2,652,000 20,611,340 7.7720 1.419 1.410 1.428 1.319 1.428 14,673,245 1.4047 7.53%
2003-07-23 0 7.300 7.350 7.400 7.050 7.600 2,198,000 16,134,780 7.3407 1.319 1.328 1.337 1.274 1.374 12,161,309 1.3267 4.29%
2003-07-22 0 7.000 6.950 7.000 6.700 7.100 1,152,000 7,997,960 6.9427 1.265 1.256 1.265 1.211 1.283 6,373,898 1.2548 2.19%
2003-07-21 0 6.850 6.850 6.900 6.550 6.900 2,376,720 16,120,196 6.7825 1.238 1.238 1.247 1.184 1.247 13,150,149 1.2259 5.38%
2003-07-18 0 6.500 6.500 6.550 6.000 6.550 1,674,800 10,517,680 6.2800 1.175 1.175 1.184 1.084 1.184 9,266,497 1.1350 6.56%
2003-07-17 0 6.100 6.100 6.150 5.750 6.350 2,121,600 13,020,380 6.1371 1.102 1.102 1.112 1.039 1.148 11,738,596 1.1092 5.17%
2003-07-16 0 5.800 5.750 5.800 5.700 5.800 1,260,800 7,275,100 5.7702 1.048 1.039 1.048 1.030 1.048 6,975,878 1.0429 0.00%
2003-07-15 0 5.800 5.750 5.800 5.650 6.050 1,256,400 7,298,560 5.8091 1.048 1.039 1.048 1.021 1.093 6,951,533 1.0499 -2.52%
2003-07-14 0 5.950 5.950 6.000 5.650 6.150 2,403,600 14,356,700 5.9730 1.075 1.075 1.084 1.021 1.112 13,298,873 1.0795 7.21%
2003-07-11 0 5.550 5.550 5.600 5.250 5.750 2,664,400 14,878,520 5.5842 1.003 1.003 1.012 0.949 1.039 14,741,853 1.0093 1.83%
2003-07-10 0 5.450 5.400 5.450 5.250 5.800 5,701,200 31,291,800 5.4886 0.985 0.976 0.985 0.949 1.048 31,544,157 0.9920 -0.91%
2003-07-09 0 5.500 5.450 5.500 4.875 5.550 6,258,000 32,541,990 5.2001 0.994 0.985 0.994 0.881 1.003 34,624,874 0.9398 13.40%
2003-07-08 0 4.850 4.800 4.875 4.600 4.900 2,595,600 12,341,230 4.7547 0.877 0.868 0.881 0.831 0.886 14,361,190 0.8593 3.74%
2003-07-07 0 4.675 4.675 4.700 4.300 4.700 2,796,800 12,530,320 4.4802 0.845 0.845 0.849 0.777 0.849 15,474,409 0.8097 8.09%
2003-07-04 0 4.325 4.300 4.325 4.200 4.325 877,600 3,764,230 4.2892 0.782 0.777 0.782 0.759 0.782 4,855,671 0.7752 2.37%
2003-07-03 0 4.225 4.200 4.225 4.100 4.300 2,382,000 10,065,120 4.2255 0.764 0.759 0.764 0.741 0.777 13,179,363 0.7637 4.32%
2003-07-02 0 4.050 4.025 4.050 3.875 4.050 939,600 3,713,300 3.9520 0.732 0.727 0.732 0.700 0.732 5,198,711 0.7143 5.19%
2003-06-30 0 3.850 3.825 3.850 3.825 4.025 2,751,200 10,717,590 3.8956 0.696 0.691 0.696 0.691 0.727 15,222,108 0.7041 -5.52%
2003-06-27 0 4.075 4.050 4.075 4.050 4.125 390,400 1,598,610 4.0948 0.737 0.732 0.737 0.732 0.746 2,160,043 0.7401 -2.40%
2003-06-26 0 4.175 4.125 4.175 4.125 4.200 253,200 1,057,580 4.1769 0.755 0.746 0.755 0.746 0.759 1,400,930 0.7549 0.00%
2003-06-25 0 4.175 4.150 4.175 4.125 4.250 148,000 617,100 4.1696 0.755 0.750 0.755 0.746 0.768 818,869 0.7536 -0.60%
2003-06-24 0 4.200 4.175 4.225 4.150 4.300 1,494,800 6,294,910 4.2112 0.759 0.755 0.764 0.750 0.777 8,270,576 0.7611 -1.18%
2003-06-23 0 4.250 4.225 4.250 4.075 4.250 1,812,000 7,544,460 4.1636 0.768 0.764 0.768 0.737 0.768 10,025,611 0.7525 3.66%
2003-06-20 0 4.100 4.075 4.100 4.025 4.125 642,000 2,630,500 4.0974 0.741 0.737 0.741 0.727 0.746 3,552,120 0.7405 -0.61%
2003-06-19 0 4.125 4.100 4.150 4.100 4.225 1,320,000 5,479,200 4.1509 0.746 0.741 0.750 0.741 0.764 7,303,425 0.7502 0.00%
2003-06-18 0 4.125 4.125 4.150 4.025 4.200 1,175,200 4,849,390 4.1264 0.746 0.746 0.750 0.727 0.759 6,502,261 0.7458 -2.37%
2003-06-17 0 4.225 4.225 4.250 4.200 4.400 2,550,800 10,938,830 4.2884 0.764 0.764 0.768 0.759 0.795 14,113,316 0.7751 -1.74%
2003-06-16 0 4.300 4.300 4.325 4.300 4.375 1,722,800 7,484,320 4.3443 0.777 0.777 0.782 0.777 0.791 9,532,076 0.7852 -1.71%
2003-06-13 0 4.375 4.375 4.400 4.325 4.400 1,989,600 8,676,450 4.3609 0.791 0.791 0.795 0.782 0.795 11,008,253 0.7882 1.16%
2003-06-12 0 4.325 4.300 4.350 4.100 4.350 3,514,000 14,956,400 4.2562 0.782 0.777 0.786 0.741 0.786 19,442,603 0.7693 3.59%
2003-06-11 0 4.175 4.175 4.225 4.150 4.400 2,926,800 12,484,550 4.2656 0.755 0.755 0.764 0.750 0.795 16,193,685 0.7710 -4.57%
2003-06-10 0 4.375 4.375 4.400 3.700 4.425 10,463,200 43,794,900 4.1856 0.791 0.791 0.795 0.669 0.800 57,891,816 0.7565 17.45%
2003-06-09 0 3.725 3.725 3.750 3.525 3.750 3,445,600 12,578,490 3.6506 0.673 0.673 0.678 0.637 0.678 19,064,153 0.6598 7.19%
2003-06-06 0 3.475 3.475 3.500 3.225 3.500 3,044,800 10,246,910 3.3654 0.628 0.628 0.633 0.583 0.633 16,846,567 0.6082 7.75%
2003-06-05 0 3.225 3.225 3.250 3.225 3.325 1,009,600 3,300,330 3.2689 0.583 0.583 0.587 0.583 0.601 5,586,014 0.5908 -1.53%
2003-06-03 0 3.275 3.225 3.275 3.250 3.325 1,294,000 4,256,300 3.2893 0.592 0.583 0.592 0.587 0.601 7,159,570 0.5945 -1.50%
2003-06-02 0 3.325 3.325 3.350 3.225 3.325 1,696,000 5,588,370 3.2950 0.601 0.601 0.605 0.583 0.601 9,383,795 0.5955 3.91%
2003-05-30 0 3.200 3.175 3.200 3.100 3.200 1,838,400 5,802,680 3.1564 0.578 0.574 0.578 0.560 0.578 10,171,679 0.5705 3.23%
2003-05-29 0 3.100 3.100 3.150 3.075 3.200 1,766,000 5,559,350 3.1480 0.560 0.560 0.569 0.556 0.578 9,771,098 0.5690 -3.88%
2003-05-28 0 3.225 3.225 3.250 3.075 3.350 5,005,600 16,219,910 3.2404 0.583 0.583 0.587 0.556 0.605 27,695,473 0.5857 4.03%
2003-05-27 1 3.100 3.100 3.125 3.100 3.400 3,421,600 10,897,090 3.1848 0.560 0.560 0.565 0.560 0.615 18,931,363 0.5756 -8.15%
2003-05-26 0 3.375 3.375 3.400 3.375 3.525 3,215,200 11,031,710 3.4311 0.610 0.610 0.615 0.610 0.637 17,789,373 0.6201 2.27%
2003-05-23 0 3.300 3.275 3.300 3.025 3.375 3,783,600 12,295,850 3.2498 0.596 0.592 0.596 0.547 0.610 20,934,272 0.5874 10.00%
2003-05-22 0 3.000 3.000 3.025 2.975 3.075 1,612,000 4,851,050 3.0093 0.542 0.542 0.547 0.538 0.556 8,919,031 0.5439 -0.83%
2003-05-21 0 3.025 3.000 3.025 2.875 3.075 3,586,000 10,799,970 3.0117 0.547 0.542 0.547 0.520 0.556 19,840,972 0.5443 4.31%
2003-05-20 0 2.900 2.900 2.925 2.600 2.925 4,603,600 13,007,780 2.8256 0.524 0.524 0.529 0.470 0.529 25,471,248 0.5107 9.43%
2003-05-19 0 2.650 2.600 2.625 2.525 2.650 2,030,400 5,254,860 2.5881 0.479 0.470 0.474 0.456 0.479 11,233,996 0.4678 3.92%
2003-05-16 0 2.550 2.550 2.575 2.550 2.625 1,000,000 2,582,200 2.5822 0.461 0.461 0.465 0.461 0.474 5,532,898 0.4667 -2.86%
2003-05-15 0 2.625 2.600 2.625 2.550 2.650 1,278,400 3,346,680 2.6179 0.474 0.470 0.474 0.461 0.479 7,073,257 0.4731 2.94%
2003-05-14 0 2.550 2.550 2.575 2.525 2.550 492,040 1,244,697 2.5297 0.461 0.461 0.465 0.456 0.461 2,722,407 0.4572 -0.97%
2003-05-13 0 2.575 2.550 2.575 2.400 2.575 1,250,000 3,115,800 2.4926 0.465 0.461 0.465 0.434 0.465 6,916,122 0.4505 7.29%
2003-05-12 0 2.400 2.375 2.425 2.400 2.425 627,600 1,508,950 2.4043 0.434 0.429 0.438 0.434 0.438 3,472,447 0.4345 0.00%
2003-05-09 0 2.400 2.350 2.400 2.350 2.400 532,400 1,254,890 2.3570 0.434 0.425 0.434 0.425 0.434 2,945,715 0.4260 1.05%
2003-05-07 0 2.375 2.350 2.375 2.325 2.375 266,000 625,050 2.3498 0.429 0.425 0.429 0.420 0.429 1,471,751 0.4247 0.00%
2003-05-06 0 2.375 2.325 2.400 2.350 2.400 546,000 1,293,100 2.3683 0.429 0.420 0.434 0.425 0.434 3,020,962 0.4280 0.00%
2003-05-05 0 2.375 2.350 2.400 2.275 2.375 724,800 1,662,710 2.2940 0.429 0.425 0.434 0.411 0.429 4,010,244 0.4146 4.40%
2003-05-02 0 2.275 2.225 2.275 2.225 2.275 388,000 865,700 2.2312 0.411 0.402 0.411 0.402 0.411 2,146,764 0.4033 -2.15%
2003-04-30 0 2.325 2.225 2.325 2.225 2.325 90,000 201,600 2.2400 0.420 0.402 0.420 0.402 0.420 497,961 0.4049 1.09%
2003-04-29 0 2.300 2.250 2.300 2.275 2.325 114,000 262,700 2.3044 0.416 0.407 0.416 0.411 0.420 630,750 0.4165 -2.13%
2003-04-28 0 2.350 2.125 2.350 2.200 2.350 96,800 213,280 2.2033 0.425 0.384 0.425 0.398 0.425 535,585 0.3982 5.62%
2003-04-25 0 2.225 2.175 2.225 2.150 2.250 76,400 166,780 2.1830 0.402 0.393 0.402 0.389 0.407 422,713 0.3945 0.91%
2003-04-24 0 2.375 2.350 2.375 2.300 2.375 669,600 1,584,470 2.3663 0.399 0.394 0.399 0.386 0.399 3,990,461 0.3971 -2.06%
2003-04-23 0 2.425 2.300 2.425 2.400 2.450 330,800 796,830 2.4088 0.407 0.386 0.407 0.403 0.411 1,971,393 0.4042 -2.02%
2003-04-22 0 2.475 2.475 2.500 2.475 2.475 334,000 826,650 2.4750 0.415 0.415 0.420 0.415 0.415 1,990,463 0.4153 0.00%
2003-04-17 0 2.475 2.450 2.500 2.450 2.500 276,000 683,800 2.4775 0.415 0.411 0.420 0.411 0.420 1,644,814 0.4157 -1.98%
2003-04-16 0 2.525 2.475 2.525 2.475 2.550 171,600 427,840 2.4932 0.424 0.415 0.424 0.415 0.428 1,022,645 0.4184 -0.98%
2003-04-15 0 2.550 2.500 2.550 2.500 2.550 170,000 425,950 2.5056 0.428 0.420 0.428 0.420 0.428 1,013,110 0.4204 0.99%
2003-04-14 0 2.525 2.450 2.525 2.425 2.525 154,800 377,280 2.4372 0.424 0.411 0.424 0.407 0.424 922,526 0.4090 0.00%
2003-04-11 0 2.525 2.500 2.525 2.475 2.550 473,200 1,185,000 2.5042 0.424 0.420 0.424 0.415 0.428 2,820,021 0.4202 -2.88%
2003-04-10 0 2.600 2.550 2.600 2.525 2.600 691,600 1,763,730 2.5502 0.436 0.428 0.436 0.424 0.436 4,121,570 0.4279 -1.89%
2003-04-09 0 2.650 2.625 2.650 2.600 2.675 838,000 2,197,900 2.6228 0.445 0.440 0.445 0.436 0.449 4,994,036 0.4401 0.00%
2003-04-08 0 2.650 2.650 2.675 2.425 2.650 1,424,000 3,697,800 2.5968 0.445 0.445 0.449 0.407 0.445 8,486,286 0.4357 9.28%
2003-04-07 0 2.425 2.425 2.450 2.400 2.425 194,000 468,500 2.4149 0.407 0.407 0.411 0.403 0.407 1,156,137 0.4052 -1.02%
2003-04-04 0 2.450 2.425 2.450 2.400 2.475 1,004,000 2,447,800 2.4380 0.411 0.407 0.411 0.403 0.415 5,983,308 0.4091 -2.00%
2003-04-03 0 2.500 2.475 2.500 2.475 2.600 859,600 2,185,610 2.5426 0.420 0.415 0.420 0.415 0.436 5,122,761 0.4266 -1.96%
2003-04-02 0 2.550 2.525 2.575 2.300 2.550 1,421,200 3,466,920 2.4394 0.428 0.424 0.432 0.386 0.428 8,469,599 0.4093 9.68%
2003-04-01 0 2.325 2.325 2.350 2.300 2.325 346,400 801,140 2.3128 0.390 0.390 0.394 0.386 0.390 2,064,361 0.3881 1.09%
2003-03-31 0 2.300 2.300 2.325 2.225 2.350 786,800 1,801,850 2.2901 0.386 0.386 0.390 0.373 0.394 4,688,911 0.3843 2.22%
2003-03-28 0 2.250 2.225 2.275 2.125 2.350 3,740,800 8,482,440 2.2675 0.378 0.373 0.382 0.357 0.394 22,293,187 0.3805 20.32%
2003-03-27 0 1.870 1.870 1.970 1.870 1.950 114,000 216,480 1.8989 0.314 0.314 0.331 0.314 0.327 679,380 0.3186 -4.59%
2003-03-26 0 1.960 1.930 1.960 1.930 1.970 112,000 219,380 1.9588 0.329 0.324 0.329 0.324 0.331 667,461 0.3287 2.62%
2003-03-25 0 1.910 1.900 1.970 1.910 1.940 112,000 216,900 1.9366 0.320 0.319 0.331 0.320 0.326 667,461 0.3250 -0.52%
2003-03-24 0 1.920 1.920 1.930 1.870 1.920 98,000 185,300 1.8908 0.322 0.322 0.324 0.314 0.322 584,028 0.3173 1.05%
2003-03-21 0 1.900 1.890 1.910 1.840 1.900 30,000 55,800 1.8600 0.319 0.317 0.320 0.309 0.319 178,784 0.3121 1.06%
2003-03-20 0 1.880 1.880 1.920 1.850 1.850 4,000 7,400 1.8500 0.315 0.315 0.322 0.310 0.310 23,838 0.3104 0.53%
2003-03-19 0 1.870 1.870 1.900 1.870 1.880 70,000 131,240 1.8749 0.314 0.314 0.319 0.314 0.315 417,163 0.3146 -0.53%
2003-03-18 0 1.880 1.880 1.920 - - 1,200 2,196 1.8300 0.315 0.315 0.322 - - 7,151 0.3071 1.08%
2003-03-17 0 1.860 1.890 1.900 1.860 1.930 102,000 193,920 1.9012 0.312 0.317 0.319 0.312 0.324 607,866 0.3190 -1.59%
2003-03-14 0 1.890 1.880 1.900 1.850 1.930 51,600 98,300 1.9050 0.317 0.315 0.319 0.310 0.324 307,509 0.3197 -1.56%
2003-03-13 0 1.920 1.840 1.920 1.730 1.920 66,000 123,640 1.8733 0.322 0.309 0.322 0.290 0.322 393,325 0.3143 9.09%
2003-03-12 0 1.760 1.760 1.820 1.750 1.750 25,600 44,720 1.7469 0.295 0.295 0.305 0.294 0.294 152,562 0.2931 -0.56%
2003-03-11 0 1.770 1.770 1.850 1.760 1.830 52,000 92,960 1.7877 0.297 0.297 0.310 0.295 0.307 309,892 0.3000 -3.28%
2003-03-10 0 1.830 1.820 1.840 1.830 1.860 56,000 102,860 1.8368 0.307 0.305 0.309 0.307 0.312 333,730 0.3082 -2.14%
2003-03-07 0 1.870 1.860 1.880 1.850 1.870 40,000 74,420 1.8605 0.314 0.312 0.315 0.310 0.314 238,379 0.3122 -0.53%
2003-03-06 0 1.880 1.860 1.930 1.880 1.930 82,000 156,320 1.9063 0.315 0.312 0.324 0.315 0.324 488,677 0.3199 -2.08%
2003-03-05 0 1.920 1.910 1.930 1.920 1.920 5,200 9,912 1.9062 0.322 0.320 0.324 0.322 0.322 30,989 0.3199 0.00%
2003-03-04 0 1.920 1.920 1.940 1.920 1.920 30,000 57,600 1.9200 0.322 0.322 0.326 0.322 0.322 178,784 0.3222 -0.52%
2003-03-03 0 1.930 1.930 1.940 1.930 1.950 54,000 104,620 1.9374 0.324 0.324 0.326 0.324 0.327 321,811 0.3251 -0.52%
2003-02-28 0 1.940 1.930 1.950 1.930 1.940 57,200 110,648 1.9344 0.326 0.324 0.327 0.324 0.326 340,882 0.3246 0.52%
2003-02-27 0 1.930 1.930 1.940 1.910 1.920 54,000 103,640 1.9193 0.324 0.324 0.326 0.320 0.322 321,811 0.3221 0.52%
2003-02-26 0 1.920 1.920 1.930 - - 0 0 - 0.322 0.322 0.324 - - 0 - 0.52%
2003-02-25 0 1.910 1.900 1.930 1.880 1.920 27,200 51,872 1.9071 0.320 0.319 0.324 0.315 0.322 162,098 0.3200 -1.55%
2003-02-24 0 1.940 1.910 1.940 1.910 1.940 24,000 46,020 1.9175 0.326 0.320 0.326 0.320 0.326 143,027 0.3218 2.11%
2003-02-21 0 1.900 1.880 1.910 1.880 1.920 60,800 115,796 1.9045 0.319 0.315 0.320 0.315 0.322 362,336 0.3196 -2.06%
2003-02-20 0 1.940 1.910 1.950 1.880 1.940 26,400 50,740 1.9220 0.326 0.320 0.327 0.315 0.326 157,330 0.3225 1.04%
2003-02-19 0 1.920 1.880 1.930 1.920 1.920 22,000 42,240 1.9200 0.322 0.315 0.324 0.322 0.322 131,108 0.3222 0.00%
2003-02-18 0 1.920 1.900 1.920 1.920 1.930 170,000 326,440 1.9202 0.322 0.319 0.322 0.322 0.324 1,013,110 0.3222 -0.52%
2003-02-17 0 1.930 1.900 1.950 1.930 1.950 42,000 81,100 1.9310 0.324 0.319 0.327 0.324 0.327 250,298 0.3240 -1.03%
2003-02-14 0 1.950 1.930 1.950 1.940 1.950 54,000 104,960 1.9437 0.327 0.324 0.327 0.326 0.327 321,811 0.3262 0.00%
2003-02-13 0 1.950 1.930 1.980 1.930 1.990 152,800 300,616 1.9674 0.327 0.324 0.332 0.324 0.334 910,607 0.3301 0.00%
2003-02-12 0 1.950 1.950 2.000 1.940 1.950 78,400 152,360 1.9434 0.327 0.327 0.336 0.326 0.327 467,222 0.3261 0.00%
2003-02-11 0 1.950 1.950 1.980 1.920 1.980 186,800 363,420 1.9455 0.327 0.327 0.332 0.322 0.332 1,113,229 0.3265 0.00%
2003-02-10 0 1.950 1.950 1.970 1.950 1.970 128,000 249,624 1.9502 0.327 0.327 0.331 0.327 0.331 762,812 0.3272 0.00%
2003-02-07 0 1.950 1.900 2.000 - - 0 0 - 0.327 0.319 0.336 - - 0 - 0.00%
2003-02-06 0 1.950 1.950 2.000 1.900 1.950 40,000 77,500 1.9375 0.327 0.327 0.336 0.319 0.327 238,379 0.3251 0.00%
2003-02-05 0 1.950 1.950 1.980 1.950 1.950 84,000 163,800 1.9500 0.327 0.327 0.332 0.327 0.327 500,596 0.3272 0.00%
2003-02-04 0 1.950 1.930 1.970 1.950 1.970 10,000 19,560 1.9560 0.327 0.324 0.331 0.327 0.331 59,595 0.3282 0.00%
2003-01-30 0 1.950 1.930 1.950 - - 0 0 - 0.327 0.324 0.327 - - 0 - 0.00%
2003-01-29 0 1.950 1.950 1.990 1.940 1.950 68,000 132,120 1.9429 0.327 0.327 0.334 0.326 0.327 405,244 0.3260 0.00%
2003-01-28 0 1.950 1.930 1.980 1.900 1.980 186,000 362,780 1.9504 0.327 0.324 0.332 0.319 0.332 1,108,461 0.3273 2.63%
2003-01-27 0 1.900 1.900 1.970 1.900 1.940 22,000 42,360 1.9255 0.319 0.319 0.331 0.319 0.326 131,108 0.3231 -4.04%
2003-01-24 0 1.980 1.950 2.000 1.940 1.980 68,000 133,340 1.9609 0.332 0.327 0.336 0.326 0.332 405,244 0.3290 1.02%
2003-01-23 0 1.960 1.940 1.960 1.940 1.960 44,800 87,148 1.9453 0.329 0.326 0.329 0.326 0.329 266,984 0.3264 1.03%
2003-01-22 0 1.940 1.940 1.960 1.910 1.960 112,000 215,460 1.9238 0.326 0.326 0.329 0.320 0.329 667,461 0.3228 -2.02%
2003-01-21 0 1.980 1.960 2.025 1.950 1.980 62,400 123,064 1.9722 0.332 0.329 0.340 0.327 0.332 371,871 0.3309 1.54%
2003-01-20 0 1.950 1.930 - 1.920 1.950 12,000 23,160 1.9300 0.327 0.324 - 0.322 0.327 71,514 0.3239 0.00%
2003-01-17 0 1.950 1.950 1.980 1.950 1.950 36,000 70,120 1.9478 0.327 0.327 0.332 0.327 0.327 214,541 0.3268 0.00%
2003-01-16 0 1.950 1.950 1.970 1.940 1.950 60,000 116,500 1.9417 0.327 0.327 0.331 0.326 0.327 357,568 0.3258 -0.51%
2003-01-15 0 1.960 1.940 1.990 1.940 1.970 166,800 326,176 1.9555 0.329 0.326 0.334 0.326 0.331 994,040 0.3281 2.08%
2003-01-14 0 1.920 1.920 1.960 1.920 1.920 36,000 69,120 1.9200 0.322 0.322 0.329 0.322 0.322 214,541 0.3222 0.00%
2003-01-13 0 1.920 1.920 1.980 1.910 1.930 92,400 177,472 1.9207 0.322 0.322 0.332 0.320 0.324 550,655 0.3223 0.52%
2003-01-10 0 1.910 1.910 1.920 1.900 1.900 4,000 7,600 1.9000 0.320 0.320 0.322 0.319 0.319 23,838 0.3188 0.53%
2003-01-09 0 1.900 1.900 1.940 1.900 1.940 36,000 68,620 1.9061 0.319 0.319 0.326 0.319 0.326 214,541 0.3198 -2.06%
2003-01-08 0 1.940 1.940 1.980 1.930 1.990 70,400 136,396 1.9374 0.326 0.326 0.332 0.324 0.334 419,547 0.3251 2.11%
2003-01-07 0 1.900 1.880 1.900 1.870 1.900 180,000 339,620 1.8868 0.319 0.315 0.319 0.314 0.319 1,072,705 0.3166 1.06%
2003-01-06 0 1.880 1.860 1.880 1.880 1.880 2,000 3,760 1.8800 0.315 0.312 0.315 0.315 0.315 11,919 0.3155 1.62%
2003-01-03 0 1.850 1.850 1.880 1.850 1.880 92,000 170,500 1.8533 0.310 0.310 0.315 0.310 0.315 548,271 0.3110 0.00%
2003-01-02 0 1.850 1.850 1.880 1.850 1.850 50,000 92,500 1.8500 0.310 0.310 0.315 0.310 0.310 297,974 0.3104 -0.54%
2002-12-31 0 1.860 1.860 1.880 - - 400 724 1.8100 0.312 0.312 0.315 - - 2,384 0.3037 0.54%
2002-12-30 0 1.850 1.800 1.870 1.850 1.860 68,000 126,200 1.8559 0.310 0.302 0.314 0.310 0.312 405,244 0.3114 0.00%
2002-12-27 0 1.850 1.850 1.900 1.850 1.850 54,000 99,900 1.8500 0.310 0.310 0.319 0.310 0.310 321,811 0.3104 0.54%
2002-12-24 0 1.840 1.820 1.900 1.840 1.840 4,000 7,360 1.8400 0.309 0.305 0.319 0.309 0.309 23,838 0.3088 1.10%
2002-12-23 0 1.820 1.820 1.860 - - 0 0 - 0.305 0.305 0.312 - - 0 - 0.00%
2002-12-20 0 1.820 1.820 1.900 - - 0 0 - 0.305 0.305 0.319 - - 0 - 0.00%
2002-12-19 0 1.820 1.820 1.850 1.820 1.840 48,000 87,820 1.8296 0.305 0.305 0.310 0.305 0.309 286,055 0.3070 -1.62%
2002-12-18 0 1.850 1.820 1.850 - - 0 0 - 0.310 0.305 0.310 - - 0 - 0.00%
2002-12-17 0 1.850 1.840 1.900 1.810 1.850 26,800 49,420 1.8440 0.310 0.309 0.319 0.304 0.310 159,714 0.3094 0.00%
2002-12-16 0 1.850 1.810 1.900 - - 20,000 37,000 1.8500 0.310 0.304 0.319 - - 119,189 0.3104 0.00%
2002-12-13 0 1.850 1.830 1.850 1.830 1.850 12,000 22,160 1.8467 0.310 0.307 0.310 0.307 0.310 71,514 0.3099 1.09%
2002-12-12 0 1.830 1.830 1.850 1.830 1.830 30,400 55,620 1.8296 0.307 0.307 0.310 0.307 0.307 181,168 0.3070 0.00%
2002-12-11 0 1.830 1.830 1.850 1.820 1.820 4,000 7,280 1.8200 0.307 0.307 0.310 0.305 0.305 23,838 0.3054 0.00%
2002-12-10 0 1.830 1.830 1.880 1.820 1.840 78,000 143,000 1.8333 0.307 0.307 0.315 0.305 0.309 464,839 0.3076 -1.61%
2002-12-09 0 1.860 1.830 1.900 1.860 1.860 6,000 11,160 1.8600 0.312 0.307 0.319 0.312 0.312 35,757 0.3121 0.00%
2002-12-06 0 1.860 1.850 1.900 1.860 1.860 40,000 74,400 1.8600 0.312 0.310 0.319 0.312 0.312 238,379 0.3121 -3.12%
2002-12-05 0 1.920 1.870 1.920 - - 0 0 - 0.322 0.314 0.322 - - 0 - -0.52%
2002-12-04 0 1.930 1.850 1.930 - - 0 0 - 0.324 0.310 0.324 - - 0 - -0.52%
2002-12-03 0 1.940 1.850 1.940 1.850 1.940 44,000 82,200 1.8682 0.326 0.310 0.326 0.310 0.326 262,217 0.3135 1.04%
2002-12-02 0 1.920 1.920 2.000 1.920 1.920 5,600 10,720 1.9143 0.322 0.322 0.336 0.322 0.322 33,373 0.3212 -1.54%
2002-11-29 0 1.950 1.950 1.980 1.950 1.960 26,800 52,296 1.9513 0.327 0.327 0.332 0.327 0.329 159,714 0.3274 -1.52%
2002-11-28 0 1.980 - 1.980 1.960 1.980 106,720 210,841 1.9756 0.332 - 0.332 0.329 0.332 635,995 0.3315 1.02%
2002-11-27 0 1.960 1.960 2.000 1.950 2.000 37,200 73,740 1.9823 0.329 0.329 0.336 0.327 0.336 221,692 0.3326 -0.51%
2002-11-26 0 1.970 1.960 1.980 1.970 1.980 25,200 49,688 1.9717 0.331 0.329 0.332 0.331 0.332 150,179 0.3309 0.51%
2002-11-25 0 1.960 1.960 1.980 1.920 1.980 28,000 54,900 1.9607 0.329 0.329 0.332 0.322 0.332 166,865 0.3290 -1.01%
2002-11-22 0 1.980 1.960 2.000 - - 0 0 - 0.332 0.329 0.336 - - 0 - 0.00%
2002-11-21 0 1.980 1.960 2.000 - - 0 0 - 0.332 0.329 0.336 - - 0 - 0.00%
2002-11-20 0 1.980 1.960 2.000 1.960 1.980 37,200 72,996 1.9623 0.332 0.329 0.336 0.329 0.332 221,692 0.3293 -0.50%
2002-11-19 0 1.990 1.960 1.990 - - 0 0 - 0.334 0.329 0.334 - - 0 - 0.00%
2002-11-18 0 1.990 1.990 2.025 1.960 1.960 17,600 34,464 1.9582 0.334 0.334 0.340 0.329 0.329 104,887 0.3286 0.00%
2002-11-15 0 1.990 1.990 2.000 1.990 2.000 188,000 375,960 1.9998 0.334 0.334 0.336 0.334 0.336 1,120,380 0.3356 -0.50%
2002-11-14 0 2.000 1.990 2.050 2.000 2.050 35,200 70,452 2.0015 0.336 0.334 0.344 0.336 0.344 209,773 0.3358 0.50%
2002-11-13 0 1.990 1.990 2.000 1.990 1.990 50,000 99,500 1.9900 0.334 0.334 0.336 0.334 0.334 297,974 0.3339 -0.50%
2002-11-12 0 2.000 2.000 2.025 1.990 2.050 1,104,000 2,207,470 1.9995 0.336 0.336 0.340 0.334 0.344 6,579,255 0.3355 0.00%
2002-11-11 0 2.000 1.990 2.025 1.920 2.000 304,000 607,060 1.9969 0.336 0.334 0.340 0.322 0.336 1,811,679 0.3351 3.63%
2002-11-08 0 1.930 1.920 1.950 1.860 1.960 196,400 375,868 1.9138 0.324 0.322 0.327 0.312 0.329 1,170,440 0.3211 3.76%
2002-11-07 0 1.860 1.860 1.880 1.840 1.870 130,000 241,760 1.8597 0.312 0.312 0.315 0.309 0.314 774,731 0.3121 2.20%
2002-11-06 0 1.820 1.820 1.850 1.810 1.810 32,000 57,920 1.8100 0.305 0.305 0.310 0.304 0.304 190,703 0.3037 0.00%
2002-11-05 0 1.820 1.820 1.840 1.810 1.810 8,000 14,480 1.8100 0.305 0.305 0.309 0.304 0.304 47,676 0.3037 0.55%
2002-11-04 0 1.810 1.810 1.850 1.800 1.830 46,000 83,320 1.8113 0.304 0.304 0.310 0.302 0.307 274,136 0.3039 1.69%
2002-11-01 0 1.780 1.780 1.850 1.780 1.780 4,000 7,120 1.7800 0.299 0.299 0.310 0.299 0.299 23,838 0.2987 0.00%
2002-10-31 0 1.780 1.780 1.840 - - 4,800 8,464 1.7633 0.299 0.299 0.309 - - 28,605 0.2959 0.00%
2002-10-30 0 1.780 1.750 1.850 - - 0 0 - 0.299 0.294 0.310 - - 0 - 0.00%
2002-10-29 0 1.780 1.780 1.850 1.780 1.780 4,000 7,120 1.7800 0.299 0.299 0.310 0.299 0.299 23,838 0.2987 -2.20%
2002-10-28 0 1.820 1.780 1.850 1.820 1.860 36,800 67,104 1.8235 0.305 0.299 0.310 0.305 0.312 219,309 0.3060 0.00%
2002-10-25 0 1.820 1.820 1.890 1.820 1.820 24,800 45,104 1.8187 0.305 0.305 0.317 0.305 0.305 147,795 0.3052 0.00%
2002-10-24 0 1.820 1.800 1.860 1.820 1.820 252,400 459,352 1.8199 0.305 0.302 0.312 0.305 0.305 1,504,170 0.3054 0.55%
2002-10-23 0 1.810 1.810 1.860 1.780 1.780 7,600 13,496 1.7758 0.304 0.304 0.312 0.299 0.299 45,292 0.2980 -2.69%
2002-10-22 0 1.860 1.700 - 1.790 1.860 214,400 393,260 1.8342 0.312 0.285 - 0.300 0.312 1,277,710 0.3078 4.49%
2002-10-21 0 1.780 1.720 1.860 - - 0 0 - 0.299 0.289 0.312 - - 0 - 0.00%
2002-10-18 0 1.780 1.780 1.820 1.670 1.780 152,000 265,300 1.7454 0.299 0.299 0.305 0.280 0.299 905,840 0.2929 7.23%
2002-10-17 0 1.660 1.660 1.760 1.660 1.660 20,000 33,200 1.6600 0.279 0.279 0.295 0.279 0.279 119,189 0.2785 1.84%
2002-10-16 0 1.630 1.620 1.690 - - 0 0 - 0.274 0.272 0.284 - - 0 - 0.00%
2002-10-15 0 1.630 1.630 1.700 1.620 1.620 26,000 42,120 1.6200 0.274 0.274 0.285 0.272 0.272 154,946 0.2718 1.24%
2002-10-11 0 1.610 1.600 - - - 0 0 - 0.270 0.268 - - - 0 - 0.00%
2002-10-10 0 1.610 1.610 - 1.610 1.610 96,000 154,560 1.6100 0.270 0.270 - 0.270 0.270 572,109 0.2702 0.00%
2002-10-09 0 1.610 1.610 1.700 1.610 1.650 12,000 19,480 1.6233 0.270 0.270 0.285 0.270 0.277 71,514 0.2724 0.00%
2002-10-08 0 1.610 1.610 1.650 1.610 1.610 40,800 65,656 1.6092 0.270 0.270 0.277 0.270 0.270 243,146 0.2700 -2.42%
2002-10-07 0 1.650 1.620 1.660 1.600 1.650 22,800 37,448 1.6425 0.277 0.272 0.279 0.268 0.277 135,876 0.2756 -0.60%
2002-10-04 0 1.660 1.660 1.700 - - 0 0 - 0.279 0.279 0.285 - - 0 - 0.00%
2002-10-03 0 1.660 1.660 - 1.660 1.660 17,600 29,152 1.6564 0.279 0.279 - 0.279 0.279 104,887 0.2779 -0.60%
2002-10-02 0 1.730 1.730 - 1.720 1.720 8,000 13,760 1.7200 0.280 0.280 - 0.279 0.279 49,389 0.2786 0.00%
2002-09-30 0 1.730 1.720 1.800 - - 0 0 - 0.280 0.279 0.292 - - 0 - 0.00%
2002-09-27 0 1.730 1.730 - - - 800 1,352 1.6900 0.280 0.280 - - - 4,939 0.2737 0.00%
2002-09-26 0 1.730 1.730 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2002-09-25 0 1.730 1.730 - 1.730 1.730 6,000 10,380 1.7300 0.280 0.280 - 0.280 0.280 37,041 0.2802 -0.57%
2002-09-24 0 1.740 1.740 - 1.730 1.740 24,000 41,560 1.7317 0.282 0.282 - 0.280 0.282 148,166 0.2805 -0.57%
2002-09-23 0 1.750 1.720 1.800 - - 0 0 - 0.283 0.279 0.292 - - 0 - 0.00%
2002-09-20 0 1.750 1.740 1.800 - - 0 0 - 0.283 0.282 0.292 - - 0 - 0.00%
2002-09-19 0 1.750 1.750 1.800 1.750 1.780 60,400 107,152 1.7740 0.283 0.283 0.292 0.283 0.288 372,884 0.2874 -1.69%
2002-09-18 0 1.780 1.780 1.800 1.780 1.800 50,000 89,200 1.7840 0.288 0.288 0.292 0.288 0.292 308,679 0.2890 2.89%
2002-09-17 0 1.730 1.730 - 1.730 1.730 4,000 6,920 1.7300 0.280 0.280 - 0.280 0.280 24,694 0.2802 0.00%
2002-09-16 0 1.730 1.730 1.780 1.730 1.740 42,000 72,860 1.7348 0.280 0.280 0.288 0.280 0.282 259,290 0.2810 0.00%
2002-09-13 0 1.730 1.730 1.740 - - 0 0 - 0.280 0.280 0.282 - - 0 - 0.00%
2002-09-12 0 1.730 1.730 1.750 1.730 1.730 2,000 3,460 1.7300 0.280 0.280 0.283 0.280 0.280 12,347 0.2802 -1.14%
2002-09-11 0 1.750 1.750 1.830 - - 0 0 - 0.283 0.283 0.296 - - 0 - 1.16%
2002-09-10 0 1.730 1.730 - 1.730 1.750 18,000 31,260 1.7367 0.280 0.280 - 0.280 0.283 111,124 0.2813 0.00%
2002-09-09 0 1.730 1.730 - 1.730 1.730 22,000 38,060 1.7300 0.280 0.280 - 0.280 0.280 135,819 0.2802 -0.57%
2002-09-06 0 1.740 1.740 1.800 1.740 1.750 20,000 34,960 1.7480 0.282 0.282 0.292 0.282 0.283 123,472 0.2831 -0.57%
2002-09-05 0 1.750 1.710 - 1.750 1.750 46,000 80,500 1.7500 0.283 0.277 - 0.283 0.283 283,985 0.2835 0.00%
2002-09-04 0 1.750 1.720 1.750 - - 0 0 - 0.283 0.279 0.283 - - 0 - 0.00%
2002-09-03 0 1.750 1.750 - 1.750 1.750 33,600 58,736 1.7481 0.283 0.283 - 0.283 0.283 207,432 0.2832 0.00%
2002-09-02 0 1.750 1.750 1.760 1.750 1.750 36,000 63,000 1.7500 0.283 0.283 0.285 0.283 0.283 222,249 0.2835 -0.57%
2002-08-30 0 1.760 1.750 1.860 - - 0 0 - 0.285 0.283 0.301 - - 0 - 0.00%
2002-08-29 0 1.760 1.760 - 1.740 1.740 4,000 6,960 1.7400 0.285 0.285 - 0.282 0.282 24,694 0.2818 1.15%
2002-08-28 0 1.740 1.740 1.790 1.740 1.740 8,000 13,920 1.7400 0.282 0.282 0.290 0.282 0.282 49,389 0.2818 -1.14%
2002-08-27 0 1.760 1.730 1.790 - - 0 0 - 0.285 0.280 0.290 - - 0 - 0.00%
2002-08-26 0 1.760 1.740 1.830 - - 0 0 - 0.285 0.282 0.296 - - 0 - 0.00%
2002-08-23 0 1.760 1.740 1.810 1.730 1.770 56,000 98,760 1.7636 0.285 0.282 0.293 0.280 0.287 345,721 0.2857 2.33%
2002-08-22 0 1.720 1.720 - 1.720 1.720 5,600 9,568 1.7086 0.279 0.279 - 0.279 0.279 34,572 0.2768 -0.58%
2002-08-21 0 1.730 1.730 1.790 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.58%
2002-08-20 0 1.720 1.720 1.760 1.710 1.720 24,400 41,864 1.7157 0.279 0.279 0.285 0.277 0.279 150,635 0.2779 0.58%
2002-08-19 0 1.710 1.710 1.740 - - 0 0 - 0.277 0.277 0.282 - - 0 - 0.59%
2002-08-16 0 1.700 1.700 1.780 1.700 1.700 6,000 10,200 1.7000 0.275 0.275 0.288 0.275 0.275 37,041 0.2754 0.59%
2002-08-15 0 1.690 1.690 - 1.690 1.700 6,800 11,500 1.6912 0.274 0.274 - 0.274 0.275 41,980 0.2739 0.00%
2002-08-14 0 1.690 1.690 1.730 1.680 1.690 12,000 20,200 1.6833 0.274 0.274 0.280 0.272 0.274 74,083 0.2727 0.00%
2002-08-13 0 1.690 1.690 1.710 1.680 1.690 34,000 57,420 1.6888 0.274 0.274 0.277 0.272 0.274 209,902 0.2736 -1.17%
2002-08-12 0 1.710 1.690 1.710 - - 0 0 - 0.277 0.274 0.277 - - 0 - -0.58%
2002-08-09 0 1.720 1.710 1.760 1.720 1.720 24,000 41,280 1.7200 0.279 0.277 0.285 0.279 0.279 148,166 0.2786 0.00%
2002-08-08 0 1.720 1.720 1.750 1.720 1.720 20,000 34,400 1.7200 0.279 0.279 0.283 0.279 0.279 123,472 0.2786 0.00%
2002-08-07 0 1.720 1.720 1.750 1.720 1.720 44,000 75,680 1.7200 0.279 0.279 0.283 0.279 0.279 271,638 0.2786 0.00%
2002-08-06 0 1.720 1.720 1.800 1.700 1.720 148,000 252,560 1.7065 0.279 0.279 0.292 0.275 0.279 913,690 0.2764 0.58%
2002-08-05 0 1.710 1.700 1.720 1.640 1.710 108,000 183,120 1.6956 0.277 0.275 0.279 0.266 0.277 666,747 0.2746 -0.58%
2002-08-02 0 1.720 1.690 1.790 1.720 1.720 12,000 20,640 1.7200 0.279 0.274 0.290 0.279 0.279 74,083 0.2786 0.00%
2002-08-01 0 1.720 1.720 - 1.580 1.720 104,800 168,932 1.6119 0.279 0.279 - 0.256 0.279 646,992 0.2611 6.83%
2002-07-31 0 1.610 1.570 1.630 1.550 1.610 58,400 92,888 1.5905 0.261 0.254 0.264 0.251 0.261 360,537 0.2576 3.87%
2002-07-30 0 1.550 1.540 1.600 1.540 1.600 52,000 81,880 1.5746 0.251 0.249 0.259 0.249 0.259 321,026 0.2551 -3.13%
2002-07-29 0 1.600 1.580 1.620 1.570 1.600 50,800 80,932 1.5931 0.259 0.256 0.262 0.254 0.259 313,618 0.2581 -4.19%
2002-07-26 0 1.670 1.630 - 1.610 1.670 24,000 39,260 1.6358 0.271 0.264 - 0.261 0.271 148,166 0.2650 0.00%
2002-07-25 0 1.670 1.670 1.700 1.670 1.670 10,000 16,700 1.6700 0.271 0.271 0.275 0.271 0.271 61,736 0.2705 -0.60%
2002-07-24 0 1.680 1.660 - 1.630 1.700 96,800 160,536 1.6584 0.272 0.269 - 0.264 0.275 597,603 0.2686 -0.59%
2002-07-23 0 1.690 1.690 1.760 1.690 1.720 20,800 35,520 1.7077 0.274 0.274 0.285 0.274 0.279 128,411 0.2766 -2.31%
2002-07-22 0 1.730 1.670 1.750 - - 0 0 - 0.280 0.271 0.283 - - 0 - 0.00%
2002-07-19 0 1.730 1.730 1.800 1.720 1.720 24,000 41,280 1.7200 0.280 0.280 0.292 0.279 0.279 148,166 0.2786 -1.14%
2002-07-18 0 1.750 1.730 1.760 1.750 1.750 40,000 70,000 1.7500 0.283 0.280 0.285 0.283 0.283 246,943 0.2835 -1.69%
2002-07-17 0 1.780 1.750 1.790 - - 120,000 210,000 1.7500 0.288 0.283 0.290 - - 740,830 0.2835 0.00%
2002-07-16 0 1.780 1.760 1.800 1.760 1.780 28,000 49,440 1.7657 0.288 0.285 0.292 0.285 0.288 172,860 0.2860 0.00%
2002-07-15 0 1.780 1.750 - 1.750 1.780 64,000 112,660 1.7603 0.288 0.283 - 0.283 0.288 395,109 0.2851 1.71%
2002-07-12 0 1.750 1.750 1.780 1.750 1.790 52,000 93,000 1.7885 0.283 0.283 0.288 0.283 0.290 321,026 0.2897 -0.57%
2002-07-11 0 1.760 1.760 1.780 1.750 1.750 34,000 59,500 1.7500 0.285 0.285 0.288 0.283 0.283 209,902 0.2835 0.57%
2002-07-10 0 1.750 1.750 1.800 1.750 1.750 4,000 7,000 1.7500 0.283 0.283 0.292 0.283 0.283 24,694 0.2835 0.00%
2002-07-09 0 1.750 1.750 1.780 1.750 1.750 51,200 89,540 1.7488 0.283 0.283 0.288 0.283 0.283 316,087 0.2833 0.00%
2002-07-08 0 1.750 1.750 - 1.750 1.770 30,400 53,548 1.7614 0.283 0.283 - 0.283 0.287 187,677 0.2853 -0.57%
2002-07-05 0 1.760 1.750 1.790 1.750 1.760 10,400 18,100 1.7404 0.285 0.283 0.290 0.283 0.285 64,205 0.2819 0.00%
2002-07-04 0 1.760 1.760 1.780 1.760 1.760 48,000 84,480 1.7600 0.285 0.285 0.288 0.285 0.285 296,332 0.2851 0.57%
2002-07-03 0 1.750 1.750 1.820 - - 0 0 - 0.283 0.283 0.295 - - 0 - 0.00%
2002-07-02 0 1.750 1.750 1.810 - - 0 0 - 0.283 0.283 0.293 - - 0 - 0.00%
2002-06-28 0 1.750 1.750 1.790 - - 0 0 - 0.283 0.283 0.290 - - 0 - 0.00%
2002-06-27 0 1.750 1.750 1.770 1.750 1.760 80,000 140,300 1.7538 0.283 0.283 0.287 0.283 0.285 493,887 0.2841 0.00%
2002-06-26 0 1.750 1.750 1.790 1.750 1.760 34,400 60,288 1.7526 0.283 0.283 0.290 0.283 0.285 212,371 0.2839 -2.78%
2002-06-25 0 1.800 1.760 1.800 1.770 1.800 58,000 103,280 1.7807 0.292 0.285 0.292 0.287 0.292 358,068 0.2884 2.27%
2002-06-24 0 1.760 1.760 1.790 1.760 1.760 20,000 35,200 1.7600 0.285 0.285 0.290 0.285 0.285 123,472 0.2851 -1.12%
2002-06-21 0 1.780 1.780 1.790 1.780 1.780 137,200 244,192 1.7798 0.288 0.288 0.290 0.288 0.288 847,016 0.2883 1.71%
2002-06-20 0 1.750 1.750 1.780 1.750 1.750 48,000 84,000 1.7500 0.283 0.283 0.288 0.283 0.283 296,332 0.2835 0.00%
2002-06-19 0 1.750 1.750 1.760 1.750 1.750 72,000 126,000 1.7500 0.283 0.283 0.285 0.283 0.283 444,498 0.2835 0.00%
2002-06-18 0 1.750 - 1.800 1.750 1.760 150,000 263,500 1.7567 0.283 - 0.292 0.283 0.285 926,037 0.2845 0.00%
2002-06-17 0 1.750 1.750 1.790 1.750 1.790 62,000 110,900 1.7887 0.283 0.283 0.290 0.283 0.290 382,762 0.2897 -1.13%
2002-06-14 0 1.770 1.760 1.770 1.760 1.770 108,000 190,980 1.7683 0.287 0.285 0.287 0.285 0.287 666,747 0.2864 0.57%
2002-06-13 0 1.760 1.760 1.800 - - 1,200 2,052 1.7100 0.285 0.285 0.292 - - 7,408 0.2770 0.57%
2002-06-12 0 1.750 1.750 1.780 1.750 1.750 83,200 145,552 1.7494 0.283 0.283 0.288 0.283 0.283 513,642 0.2834 -1.69%
2002-06-11 0 1.780 1.760 1.780 1.780 1.780 68,000 121,040 1.7800 0.288 0.285 0.288 0.288 0.288 419,804 0.2883 0.00%
2002-06-10 0 1.780 1.760 1.820 1.760 1.780 95,600 169,752 1.7756 0.288 0.285 0.295 0.285 0.288 590,195 0.2876 0.00%
2002-06-07 0 1.780 1.750 1.820 1.770 1.830 120,000 215,500 1.7958 0.288 0.283 0.295 0.287 0.296 740,830 0.2909 0.56%
2002-06-06 0 1.770 1.760 1.830 1.770 1.770 120,000 212,400 1.7700 0.287 0.285 0.296 0.287 0.287 740,830 0.2867 0.00%
2002-06-05 0 1.770 1.750 1.830 1.770 1.770 120,000 212,400 1.7700 0.287 0.283 0.296 0.287 0.287 740,830 0.2867 1.14%
2002-06-04 0 1.750 1.740 1.850 1.750 1.750 100,400 175,684 1.7498 0.283 0.282 0.300 0.283 0.283 619,828 0.2834 -0.57%
2002-06-03 0 1.760 1.750 1.850 1.760 1.760 100,000 176,000 1.7600 0.285 0.283 0.300 0.285 0.285 617,358 0.2851 -0.56%
2002-05-31 0 1.770 1.770 1.800 1.770 1.770 4,000 7,080 1.7700 0.287 0.287 0.292 0.287 0.287 24,694 0.2867 1.72%
2002-05-30 0 1.740 1.740 1.790 1.740 1.760 78,000 136,260 1.7469 0.282 0.282 0.290 0.282 0.285 481,539 0.2830 -0.57%
2002-05-29 0 1.750 1.750 - 1.750 1.750 2,000 3,500 1.7500 0.283 0.283 - 0.283 0.283 12,347 0.2835 -2.78%
2002-05-28 0 1.800 1.760 1.900 - - 0 0 - 0.292 0.285 0.308 - - 0 - 0.00%
2002-05-27 0 1.800 1.750 1.900 1.800 1.850 710,000 1,281,500 1.8049 0.292 0.283 0.308 0.292 0.300 4,383,244 0.2924 -2.17%
2002-05-24 0 1.840 1.810 1.850 - - 0 0 - 0.298 0.293 0.300 - - 0 - 0.00%
2002-05-23 0 1.840 1.830 1.900 1.810 1.850 122,000 224,940 1.8438 0.298 0.296 0.308 0.293 0.300 753,177 0.2987 -3.16%
2002-05-22 0 1.900 1.840 1.900 1.900 1.900 40,000 76,000 1.9000 0.308 0.298 0.308 0.308 0.308 246,943 0.3078 -1.55%
2002-05-21 0 1.930 1.900 1.930 1.890 1.930 14,000 26,680 1.9057 0.313 0.308 0.313 0.306 0.313 86,430 0.3087 1.58%
2002-05-17 0 1.900 1.900 1.950 1.900 1.930 392,000 749,280 1.9114 0.308 0.308 0.316 0.308 0.313 2,420,045 0.3096 0.00%
2002-05-16 0 1.900 1.850 1.920 1.890 1.900 365,600 694,440 1.8995 0.308 0.300 0.311 0.306 0.308 2,257,062 0.3077 0.00%
2002-05-15 0 1.900 1.880 1.930 1.900 1.900 18,000 34,200 1.9000 0.308 0.305 0.313 0.308 0.308 111,124 0.3078 -2.56%
2002-05-14 0 1.950 1.900 1.960 1.860 1.950 15,600 29,196 1.8715 0.316 0.308 0.317 0.301 0.316 96,308 0.3032 1.56%
2002-05-13 0 1.920 1.920 2.000 1.900 1.920 115,200 220,284 1.9122 0.311 0.311 0.324 0.308 0.311 711,197 0.3097 0.00%
2002-05-10 0 1.920 1.900 1.940 1.900 1.920 30,000 57,400 1.9133 0.311 0.308 0.314 0.308 0.311 185,207 0.3099 2.13%
2002-05-09 0 1.880 1.880 1.920 1.870 1.880 18,000 33,820 1.8789 0.305 0.305 0.311 0.303 0.305 111,124 0.3043 1.08%
2002-05-08 0 1.860 1.860 1.900 1.800 1.900 158,800 292,888 1.8444 0.301 0.301 0.308 0.292 0.308 980,365 0.2988 3.33%
2002-05-07 0 1.800 1.770 1.800 1.800 1.800 36,000 64,800 1.8000 0.292 0.287 0.292 0.292 0.292 222,249 0.2916 2.27%
2002-05-06 0 1.760 1.760 1.800 1.760 1.760 51,200 90,064 1.7591 0.285 0.285 0.292 0.285 0.285 316,087 0.2849 0.57%
2002-05-03 0 1.750 1.750 1.800 1.750 1.760 38,800 68,176 1.7571 0.283 0.283 0.292 0.283 0.285 239,535 0.2846 -1.69%
2002-05-02 0 1.780 1.760 1.800 - - 0 0 - 0.288 0.285 0.292 - - 0 - 0.00%
2002-04-30 0 1.780 1.760 1.800 1.760 1.780 68,000 120,880 1.7776 0.288 0.285 0.292 0.285 0.288 419,804 0.2879 1.14%
2002-04-29 0 1.760 1.750 1.770 1.760 1.780 94,000 165,620 1.7619 0.285 0.283 0.287 0.285 0.288 580,317 0.2854 0.00%
2002-04-26 0 1.760 1.760 1.800 1.760 1.760 16,000 28,080 1.7550 0.285 0.285 0.292 0.285 0.285 98,777 0.2843 0.57%
2002-04-25 0 1.750 1.750 1.800 1.750 1.750 16,000 28,000 1.7500 0.283 0.283 0.292 0.283 0.283 98,777 0.2835 -2.78%
2002-04-24 0 1.800 1.790 1.800 1.750 1.800 209,200 373,408 1.7849 0.292 0.290 0.292 0.283 0.292 1,291,514 0.2891 2.86%
2002-04-23 0 1.750 1.740 1.750 1.730 1.750 44,800 77,680 1.7339 0.283 0.282 0.283 0.280 0.283 276,577 0.2809 0.00%
2002-04-22 0 1.750 1.730 1.750 1.730 1.750 10,000 17,380 1.7380 0.283 0.280 0.283 0.280 0.283 61,736 0.2815 1.16%
2002-04-19 0 1.730 1.730 1.750 1.730 1.730 2,000 3,460 1.7300 0.280 0.280 0.283 0.280 0.280 12,347 0.2802 0.00%
2002-04-18 0 1.730 1.730 - 1.730 1.730 208,000 359,840 1.7300 0.280 0.280 - 0.280 0.280 1,284,105 0.2802 0.00%
2002-04-17 0 1.730 1.730 1.750 1.730 1.730 98,000 169,540 1.7300 0.280 0.280 0.283 0.280 0.280 605,011 0.2802 -0.57%
2002-04-16 0 1.740 1.730 1.750 1.740 1.740 20,400 35,476 1.7390 0.282 0.280 0.283 0.282 0.282 125,941 0.2817 0.00%
2002-04-15 0 1.740 1.730 1.740 1.730 1.740 392,000 680,560 1.7361 0.282 0.280 0.282 0.280 0.282 2,420,045 0.2812 0.58%
2002-04-12 0 1.730 1.730 1.750 - - 0 0 - 0.280 0.280 0.283 - - 0 - 0.00%
2002-04-11 0 1.730 1.730 1.750 1.710 1.730 186,000 320,480 1.7230 0.280 0.280 0.283 0.277 0.280 1,148,286 0.2791 1.17%
2002-04-10 0 1.710 1.710 1.750 1.680 1.710 56,000 94,540 1.6882 0.277 0.277 0.283 0.272 0.277 345,721 0.2735 0.59%
2002-04-09 0 1.700 - 1.700 1.700 1.700 6,000 10,200 1.7000 0.275 - 0.275 0.275 0.275 37,041 0.2754 -0.58%
2002-04-08 0 1.710 - - - - 400 668 1.6700 0.277 - - - - 2,469 0.2705 0.00%
2002-04-04 0 1.710 1.710 1.740 1.700 1.710 16,000 27,320 1.7075 0.277 0.277 0.282 0.275 0.277 98,777 0.2766 -1.16%
2002-04-03 0 1.730 1.730 1.750 1.700 1.750 243,600 416,768 1.7109 0.280 0.280 0.283 0.275 0.283 1,503,885 0.2771 -1.14%
2002-04-02 0 1.750 - 1.750 1.750 1.750 173,200 303,052 1.7497 0.283 - 0.283 0.283 0.283 1,069,265 0.2834 -0.57%
2002-03-28 0 1.760 1.760 1.770 1.750 1.760 437,200 769,052 1.7590 0.285 0.285 0.287 0.283 0.285 2,699,091 0.2849 0.57%
2002-03-27 0 1.750 1.750 1.760 1.750 1.750 242,000 423,500 1.7500 0.283 0.283 0.285 0.283 0.283 1,494,007 0.2835 -0.57%
2002-03-26 0 1.760 1.760 1.770 1.760 1.770 159,600 281,032 1.7609 0.285 0.285 0.287 0.285 0.287 985,304 0.2852 0.00%
2002-03-25 0 1.760 1.760 1.770 1.750 1.770 700,000 1,233,980 1.7628 0.285 0.285 0.287 0.283 0.287 4,321,508 0.2855 0.57%
2002-03-22 0 1.750 1.750 1.780 1.750 1.770 332,960 584,382 1.7551 0.283 0.283 0.288 0.283 0.287 2,055,556 0.2843 -0.57%
2002-03-21 0 1.760 1.750 1.780 1.760 1.760 84,400 148,448 1.7589 0.285 0.283 0.288 0.285 0.285 521,050 0.2849 -1.12%
2002-03-20 0 1.780 1.750 1.790 1.760 1.780 66,000 116,520 1.7655 0.288 0.283 0.290 0.285 0.288 407,456 0.2860 -0.56%
2002-03-19 0 1.790 1.750 1.790 1.780 1.800 409,200 731,788 1.7883 0.290 0.283 0.290 0.288 0.292 2,526,230 0.2897 0.56%
2002-03-18 0 1.780 1.750 1.790 1.750 1.780 30,000 53,100 1.7700 0.288 0.283 0.290 0.283 0.288 185,207 0.2867 -0.56%
2002-03-15 0 1.790 1.740 1.790 1.740 1.800 152,000 271,680 1.7874 0.290 0.282 0.290 0.282 0.292 938,385 0.2895 0.00%
2002-03-14 0 1.790 1.750 1.790 1.800 1.800 6,400 11,488 1.7950 0.290 0.283 0.290 0.292 0.292 39,511 0.2908 0.00%
2002-03-13 0 1.790 1.750 1.790 1.750 1.790 216,400 382,464 1.7674 0.290 0.283 0.290 0.283 0.290 1,335,963 0.2863 2.29%
2002-03-12 0 1.750 1.750 1.780 1.750 1.760 727,200 1,273,592 1.7514 0.283 0.283 0.288 0.283 0.285 4,489,430 0.2837 0.00%
2002-03-11 0 1.750 1.750 1.780 1.750 1.760 106,560 186,932 1.7542 0.283 0.283 0.288 0.283 0.285 657,857 0.2842 -2.78%
2002-03-08 0 1.800 1.760 1.800 1.800 1.800 11,200 19,968 1.7829 0.292 0.285 0.292 0.292 0.292 69,144 0.2888 -2.70%
2002-03-07 0 1.850 1.750 1.850 1.750 1.850 406,400 722,776 1.7785 0.300 0.283 0.300 0.283 0.300 2,508,944 0.2881 5.11%
2002-03-06 0 1.760 1.750 1.800 1.760 1.770 4,314,000 7,552,840 1.7508 0.285 0.283 0.292 0.285 0.287 26,632,838 0.2836 -0.56%
2002-03-05 0 1.770 1.760 1.810 1.740 1.810 7,872,000 13,779,380 1.7504 0.287 0.285 0.293 0.282 0.293 48,598,446 0.2835 -1.67%
2002-03-04 0 1.800 1.760 1.800 1.760 1.800 1,042,000 1,845,140 1.7708 0.292 0.285 0.292 0.285 0.292 6,432,874 0.2868 1.12%
2002-03-01 0 1.780 1.770 1.790 1.780 1.780 37,200 66,156 1.7784 0.288 0.287 0.290 0.288 0.288 229,657 0.2881 -0.56%
2002-02-28 0 1.790 1.780 1.810 1.790 1.800 1,573,600 2,831,184 1.7992 0.290 0.288 0.293 0.290 0.292 9,714,750 0.2914 -0.56%
2002-02-27 0 1.800 1.780 1.820 1.780 1.800 1,543,600 2,774,552 1.7975 0.292 0.288 0.295 0.288 0.292 9,529,543 0.2912 0.56%
2002-02-26 0 1.790 1.790 1.810 1.790 1.810 222,400 400,600 1.8013 0.290 0.290 0.293 0.290 0.293 1,373,005 0.2918 -0.56%
2002-02-25 0 1.800 1.780 1.810 1.760 1.800 5,041,200 8,947,780 1.7749 0.292 0.288 0.293 0.285 0.292 31,122,267 0.2875 1.12%
2002-02-22 0 1.780 1.770 1.790 1.760 1.800 676,000 1,201,460 1.7773 0.288 0.287 0.290 0.285 0.292 4,173,342 0.2879 0.56%
2002-02-21 0 1.770 1.760 1.780 1.750 1.790 4,592,400 8,050,652 1.7530 0.287 0.285 0.288 0.283 0.290 28,351,563 0.2840 -1.12%
2002-02-20 0 1.790 1.790 1.800 1.730 1.800 2,484,400 4,370,460 1.7592 0.290 0.290 0.292 0.280 0.292 15,337,650 0.2849 1.70%
2002-02-19 0 1.760 1.760 1.770 1.690 1.760 3,291,600 5,755,680 1.7486 0.285 0.285 0.287 0.274 0.285 20,320,966 0.2832 17.33%
2002-02-18 1 1.500 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2002-02-15 1 1.500 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2002-02-11 1 1.500 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
2002-02-08 0 1.500 1.500 - 1.410 1.500 92,000 132,640 1.4417 0.243 0.243 - 0.228 0.243 567,970 0.2335 6.38%
2002-02-07 0 1.410 1.410 1.500 1.410 1.470 124,000 179,840 1.4503 0.228 0.228 0.243 0.228 0.238 765,524 0.2349 2.17%
2002-02-06 0 1.380 1.380 1.450 1.380 1.380 5,600 7,728 1.3800 0.224 0.224 0.235 0.224 0.224 34,572 0.2235 -4.83%
2002-02-05 0 1.450 1.430 - 1.400 1.450 16,000 23,000 1.4375 0.235 0.232 - 0.227 0.235 98,777 0.2328 3.57%
2002-02-04 0 1.400 1.400 - 1.400 1.400 2,000 2,800 1.4000 0.227 0.227 - 0.227 0.227 12,347 0.2268 2.94%
2002-02-01 0 1.360 - 1.550 1.360 1.360 2,000 2,720 1.3600 0.220 - 0.251 0.220 0.220 12,347 0.2203 -10.53%
2002-01-31 0 1.520 1.520 1.550 1.520 1.520 28,400 43,152 1.5194 0.246 0.246 0.251 0.246 0.246 175,330 0.2461 -2.56%
2002-01-30 0 1.560 1.450 1.560 1.580 1.580 9,600 14,880 1.5500 0.253 0.235 0.253 0.256 0.256 59,266 0.2511 4.00%
2002-01-29 0 1.500 1.500 - 1.380 1.380 2,000 2,760 1.3800 0.243 0.243 - 0.224 0.224 12,347 0.2235 8.70%
2002-01-28 0 1.380 1.380 - 1.380 1.450 16,400 22,920 1.3976 0.224 0.224 - 0.224 0.235 101,247 0.2264 -4.83%
2002-01-25 0 1.450 - 1.570 1.450 1.570 42,000 64,300 1.5310 0.235 - 0.254 0.235 0.254 259,290 0.2480 -8.23%
2002-01-24 0 1.580 1.560 1.600 1.560 1.600 304,000 483,192 1.5894 0.256 0.253 0.259 0.253 0.259 1,876,769 0.2575 -1.86%
2002-01-23 0 1.610 1.600 1.630 1.590 1.610 434,800 696,608 1.6021 0.261 0.259 0.264 0.258 0.261 2,684,274 0.2595 0.62%
2002-01-22 0 1.600 1.590 1.630 1.600 1.600 360,000 576,000 1.6000 0.259 0.258 0.264 0.259 0.259 2,222,490 0.2592 0.00%
2002-01-21 0 1.600 1.600 1.640 1.590 1.610 248,000 395,820 1.5960 0.259 0.259 0.266 0.258 0.261 1,531,049 0.2585 -1.23%
2002-01-18 0 1.620 1.620 1.630 1.610 1.640 622,800 1,013,892 1.6280 0.262 0.262 0.264 0.261 0.266 3,844,908 0.2637 -1.82%
2002-01-17 0 1.650 1.640 1.650 1.620 1.650 1,480,400 2,429,792 1.6413 0.267 0.266 0.267 0.262 0.267 9,139,372 0.2659 3.12%
2002-01-16 0 1.600 1.600 1.630 1.580 1.650 1,275,200 2,048,720 1.6066 0.259 0.259 0.264 0.256 0.267 7,872,553 0.2602 0.00%
2002-01-15 0 1.600 1.600 1.620 1.590 1.600 148,800 237,824 1.5983 0.259 0.259 0.262 0.258 0.259 918,629 0.2589 0.00%
2002-01-14 0 1.600 1.560 1.630 1.500 1.630 232,000 375,020 1.6165 0.259 0.253 0.264 0.243 0.264 1,432,271 0.2618 6.67%
2002-01-11 0 1.500 1.500 1.580 1.470 1.500 6,400 9,448 1.4763 0.243 0.243 0.256 0.238 0.243 39,511 0.2391 2.04%
2002-01-10 0 1.470 1.470 1.500 1.470 1.600 468,000 741,520 1.5844 0.238 0.238 0.243 0.238 0.259 2,889,237 0.2566 -3.29%
2002-01-09 0 1.520 1.520 1.550 1.510 1.550 150,000 228,840 1.5256 0.246 0.246 0.251 0.245 0.251 926,037 0.2471 -1.94%
2002-01-08 0 1.550 1.540 1.550 1.500 1.600 240,400 366,048 1.5227 0.251 0.249 0.251 0.243 0.259 1,484,129 0.2466 3.33%
2002-01-07 0 1.500 1.450 1.500 1.400 1.500 736,000 1,099,420 1.4938 0.243 0.235 0.243 0.227 0.243 4,543,757 0.2420 3.45%
2002-01-04 0 1.450 1.450 1.540 1.450 1.450 450,000 652,500 1.4500 0.235 0.235 0.249 0.235 0.235 2,778,112 0.2349 -3.33%
2002-01-03 0 1.500 1.500 1.540 1.500 1.550 1,548,400 2,372,600 1.5323 0.243 0.243 0.249 0.243 0.251 9,559,176 0.2482 -2.60%
2002-01-02 0 1.540 1.500 1.560 1.540 1.550 212,400 329,000 1.5490 0.249 0.243 0.253 0.249 0.251 1,311,269 0.2509 -0.65%
2001-12-31 0 1.550 1.550 1.600 1.550 1.550 6,000 9,300 1.5500 0.251 0.251 0.259 0.251 0.251 37,041 0.2511 0.65%
2001-12-28 0 1.540 1.520 1.540 1.500 1.560 164,800 255,028 1.5475 0.249 0.246 0.249 0.243 0.253 1,017,406 0.2507 2.67%
2001-12-27 0 1.500 1.450 1.500 1.500 1.500 20,000 30,000 1.5000 0.243 0.235 0.243 0.243 0.243 123,472 0.2430 3.45%
2001-12-24 0 1.450 1.450 1.490 1.400 1.450 95,200 136,720 1.4361 0.235 0.235 0.241 0.227 0.235 587,725 0.2326 5.84%
2001-12-21 0 1.370 1.370 1.400 1.360 1.370 172,000 234,240 1.3619 0.222 0.222 0.227 0.220 0.222 1,061,856 0.2206 0.74%
2001-12-20 0 1.360 1.360 1.400 1.360 1.360 12,000 16,320 1.3600 0.220 0.220 0.227 0.220 0.220 74,083 0.2203 0.74%
2001-12-19 0 1.350 1.350 1.360 1.300 1.360 97,600 130,696 1.3391 0.219 0.219 0.220 0.211 0.220 602,542 0.2169 6.30%
2001-12-18 0 1.270 1.270 1.320 1.240 1.320 240,800 307,596 1.2774 0.206 0.206 0.214 0.201 0.214 1,486,599 0.2069 5.83%
2001-12-17 0 1.200 1.200 - 1.200 1.200 46,800 56,160 1.2000 0.194 0.194 - 0.194 0.194 288,924 0.1944 2.56%
2001-12-14 0 1.170 1.170 1.220 1.170 1.200 66,400 79,032 1.1902 0.190 0.190 0.198 0.190 0.194 409,926 0.1928 -4.10%
2001-12-13 0 1.220 1.160 1.220 1.220 1.220 6,000 7,320 1.2200 0.198 0.188 0.198 0.198 0.198 37,041 0.1976 1.67%
2001-12-12 0 1.200 1.200 1.240 1.160 1.200 92,000 108,960 1.1843 0.194 0.194 0.201 0.188 0.194 567,970 0.1918 0.00%
2001-12-11 0 1.200 1.150 1.200 1.200 1.200 72,000 86,400 1.2000 0.194 0.186 0.194 0.194 0.194 444,498 0.1944 3.45%
2001-12-10 0 1.160 1.150 1.170 1.160 1.170 40,000 46,600 1.1650 0.188 0.186 0.190 0.188 0.190 246,943 0.1887 -3.33%
2001-12-07 0 1.200 1.160 1.280 - - 0 0 - 0.194 0.188 0.207 - - 0 - 0.00%
2001-12-06 0 1.200 1.150 1.200 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2001-12-05 0 1.200 1.150 1.220 1.170 1.200 23,200 27,524 1.1864 0.194 0.186 0.198 0.190 0.194 143,227 0.1922 0.84%
2001-12-04 0 1.190 1.160 1.200 - - 0 0 - 0.193 0.188 0.194 - - 0 - 0.00%
2001-12-03 0 1.190 1.180 1.240 1.140 1.190 62,000 72,560 1.1703 0.193 0.191 0.201 0.185 0.193 382,762 0.1896 4.39%
2001-11-30 0 1.140 1.140 - 1.140 1.140 24,000 27,360 1.1400 0.185 0.185 - 0.185 0.185 148,166 0.1847 -0.87%
2001-11-29 0 1.150 1.150 - 1.130 1.150 8,000 9,120 1.1400 0.186 0.186 - 0.183 0.186 49,389 0.1847 1.77%
2001-11-28 0 1.130 1.130 1.240 1.110 1.110 2,000 2,220 1.1100 0.183 0.183 0.201 0.180 0.180 12,347 0.1798 -5.83%
2001-11-27 0 1.200 1.160 1.200 1.160 1.200 90,000 106,240 1.1804 0.194 0.188 0.194 0.188 0.194 555,622 0.1912 4.35%
2001-11-26 0 1.150 1.150 1.200 1.130 1.130 8,400 9,472 1.1276 0.186 0.186 0.194 0.183 0.183 51,858 0.1827 0.00%
2001-11-23 0 1.150 1.150 1.260 - - 0 0 - 0.186 0.186 0.204 - - 0 - 3.60%
2001-11-22 0 1.110 1.110 1.180 1.080 1.200 40,000 44,800 1.1200 0.180 0.180 0.191 0.175 0.194 246,943 0.1814 1.83%
2001-11-21 0 1.090 1.080 1.120 1.050 1.120 178,640 193,018 1.0805 0.177 0.175 0.181 0.170 0.181 1,102,849 0.1750 -1.80%
2001-11-20 0 1.110 1.110 1.220 1.110 1.200 178,000 213,160 1.1975 0.180 0.180 0.198 0.180 0.194 1,098,898 0.1940 -14.62%
2001-11-19 0 1.300 1.280 1.350 1.280 1.320 211,553 275,824 1.3038 0.211 0.207 0.219 0.207 0.214 1,306,040 0.2112 -0.76%
2001-11-16 0 1.310 1.300 1.330 1.280 1.320 102,800 134,064 1.3041 0.212 0.211 0.215 0.207 0.214 634,644 0.2112 0.00%
2001-11-15 0 1.310 1.310 1.360 1.280 1.330 63,600 82,544 1.2979 0.212 0.212 0.220 0.207 0.215 392,640 0.2102 -2.24%
2001-11-14 0 1.340 1.340 - 1.340 1.350 99,600 134,300 1.3484 0.217 0.217 - 0.217 0.219 614,889 0.2184 -3.60%
2001-11-13 0 1.390 1.390 1.480 1.380 1.410 10,800 14,852 1.3752 0.225 0.225 0.240 0.224 0.228 66,675 0.2228 -4.14%
2001-11-12 0 1.450 1.450 1.500 1.430 1.620 88,800 134,768 1.5177 0.235 0.235 0.243 0.232 0.262 548,214 0.2458 -11.04%
2001-11-09 0 1.630 1.630 1.650 1.630 1.630 404,000 658,520 1.6300 0.264 0.264 0.267 0.264 0.264 2,494,128 0.2640 -2.98%
2001-11-08 0 1.680 1.640 1.680 1.630 1.680 698,000 1,139,640 1.6327 0.272 0.266 0.272 0.264 0.272 4,309,161 0.2645 2.44%
2001-11-07 0 1.640 1.640 1.680 1.640 1.640 938,800 1,539,568 1.6399 0.266 0.266 0.272 0.266 0.266 5,795,760 0.2656 0.00%
2001-11-06 0 1.640 1.640 1.680 1.640 1.650 533,600 876,940 1.6434 0.266 0.266 0.272 0.266 0.267 3,294,224 0.2662 0.00%
2001-11-05 0 1.640 1.640 1.680 1.640 1.640 273,600 448,632 1.6397 0.266 0.266 0.272 0.266 0.266 1,689,092 0.2656 -0.61%
2001-11-02 0 1.650 1.650 1.700 1.650 1.670 407,600 672,596 1.6501 0.267 0.267 0.275 0.267 0.271 2,516,352 0.2673 -1.20%
2001-11-01 0 1.670 1.670 1.700 1.650 1.670 128,200 211,738 1.6516 0.271 0.271 0.275 0.267 0.271 791,453 0.2675 1.21%
2001-10-31 0 1.650 1.650 1.660 1.650 1.660 515,800 851,398 1.6506 0.267 0.267 0.269 0.267 0.269 3,184,334 0.2674 -0.60%
2001-10-30 0 1.660 1.650 1.670 1.630 1.660 342,400 562,588 1.6431 0.269 0.267 0.271 0.264 0.269 2,113,835 0.2661 0.61%
2001-10-29 0 1.650 1.650 1.670 1.650 1.680 163,600 273,924 1.6744 0.267 0.267 0.271 0.267 0.272 1,009,998 0.2712 -1.79%
2001-10-26 0 1.680 1.680 1.710 1.680 1.680 87,360 146,597 1.6781 0.272 0.272 0.277 0.272 0.272 539,324 0.2718 0.00%
2001-10-24 0 1.680 1.680 1.800 1.680 1.700 13,600 22,800 1.6765 0.272 0.272 0.292 0.272 0.275 83,961 0.2716 1.20%
2001-10-23 0 1.660 1.660 1.750 1.660 1.680 41,600 69,632 1.6738 0.269 0.269 0.283 0.269 0.272 256,821 0.2711 -6.48%
2001-10-22 0 0.071 0.069 0.071 0.068 0.071 4,300,000 297,740 0.0692 0.288 0.279 0.288 0.275 0.288 1,061,856 0.2804 0.00%
2001-10-19 0 0.071 0.071 0.072 0.068 0.071 4,740,000 331,100 0.0699 0.288 0.288 0.292 0.275 0.288 1,170,511 0.2829 4.41%
2001-10-18 0 0.068 0.068 0.069 0.068 0.070 2,750,000 188,490 0.0685 0.275 0.275 0.279 0.275 0.283 679,094 0.2776 -2.86%
2001-10-17 0 0.070 0.069 0.070 0.068 0.070 6,800,000 464,350 0.0683 0.283 0.279 0.283 0.275 0.283 1,679,215 0.2765 1.45%
2001-10-16 0 0.069 0.069 0.072 0.068 0.072 4,600,000 318,810 0.0693 0.279 0.279 0.292 0.275 0.292 1,135,939 0.2807 -6.76%
2001-10-15 0 0.134 0.131 0.134 0.127 0.134 23,890,000 3,166,360 0.1325 0.300 0.293 0.300 0.284 0.300 10,682,835 0.2964 5.51%
2001-10-12 0 0.127 0.127 0.129 0.127 0.128 3,150,000 403,000 0.1279 0.284 0.284 0.288 0.284 0.286 1,408,578 0.2861 -3.05%
2001-10-11 0 0.131 0.129 0.133 0.130 0.136 8,310,000 1,099,400 0.1323 0.293 0.288 0.297 0.291 0.304 3,715,963 0.2959 1.55%
2001-10-10 0 0.129 0.129 0.133 0.127 0.134 7,530,000 989,330 0.1314 0.288 0.288 0.297 0.284 0.300 3,367,172 0.2938 0.78%
2001-10-09 0 0.128 0.127 0.129 0.126 0.128 2,370,000 301,390 0.1272 0.286 0.284 0.288 0.282 0.286 1,059,787 0.2844 0.79%
2001-10-08 0 0.127 0.126 0.127 0.124 0.127 9,110,000 1,147,720 0.1260 0.284 0.282 0.284 0.277 0.284 4,073,697 0.2817 0.00%
2001-10-05 0 0.127 0.126 0.128 0.125 0.127 10,880,000 1,371,050 0.1260 0.284 0.282 0.286 0.280 0.284 4,865,184 0.2818 0.79%
2001-10-04 0 0.126 0.126 0.127 0.125 0.128 7,780,000 977,440 0.1256 0.282 0.282 0.284 0.280 0.286 3,478,964 0.2810 0.80%
2001-10-03 0 0.125 0.124 0.126 0.123 0.126 12,720,000 1,584,100 0.1245 0.280 0.277 0.282 0.275 0.282 5,687,972 0.2785 0.81%
2001-09-28 0 0.124 0.123 0.125 0.123 0.125 12,800,000 1,583,410 0.1237 0.277 0.275 0.280 0.275 0.280 5,723,746 0.2766 -0.80%
2001-09-27 0 0.125 0.124 0.126 0.121 0.125 7,230,000 895,080 0.1238 0.280 0.277 0.282 0.271 0.280 3,233,022 0.2769 0.81%
2001-09-26 0 0.124 0.122 0.125 0.121 0.124 7,970,000 976,150 0.1225 0.277 0.273 0.280 0.271 0.277 3,563,926 0.2739 1.64%
2001-09-25 0 0.122 0.121 0.124 0.120 0.123 17,730,000 2,160,450 0.1219 0.273 0.271 0.277 0.268 0.275 7,928,282 0.2725 -0.81%
2001-09-24 0 0.123 0.121 0.123 0.121 0.123 41,978,000 5,122,680 0.1220 0.275 0.271 0.275 0.271 0.275 18,771,203 0.2729 2.50%
2001-09-21 0 0.120 0.118 0.120 0.118 0.122 51,000,000 6,172,150 0.1210 0.268 0.264 0.268 0.264 0.273 22,805,550 0.2706 -2.44%
2001-09-20 0 0.123 0.122 0.124 0.119 0.125 26,620,000 3,277,890 0.1231 0.275 0.273 0.277 0.266 0.280 11,903,603 0.2754 0.00%
2001-09-19 0 0.123 0.121 0.123 0.118 0.123 104,440,000 12,544,090 0.1201 0.275 0.271 0.275 0.264 0.275 46,702,189 0.2686 2.50%
2001-09-18 0 0.120 0.120 0.123 0.118 0.123 22,500,000 2,712,900 0.1206 0.268 0.268 0.275 0.264 0.275 10,061,272 0.2696 0.00%
2001-09-17 0 0.120 0.118 0.121 0.116 0.122 21,400,000 2,543,220 0.1188 0.268 0.264 0.271 0.259 0.273 9,569,388 0.2658 -0.83%
2001-09-14 0 0.121 0.119 0.121 0.115 0.123 20,980,000 2,510,390 0.1197 0.271 0.266 0.271 0.257 0.275 9,381,577 0.2676 -3.20%
2001-09-13 0 0.125 0.125 0.126 0.119 0.125 25,090,000 3,082,460 0.1229 0.280 0.280 0.282 0.266 0.280 11,219,436 0.2747 0.00%
2001-09-12 0 0.125 0.124 0.128 0.115 0.128 40,170,000 4,741,900 0.1180 0.280 0.277 0.286 0.257 0.286 17,962,724 0.2640 -6.72%
2001-09-11 1 0.134 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2001-09-10 1 0.134 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2001-09-07 1 0.134 0.130 0.134 0.123 0.139 28,022,607 3,638,500 0.1298 0.300 0.291 0.300 0.275 0.311 12,530,803 0.2904 5.51%
2001-09-06 0 0.127 0.123 0.127 0.118 0.127 21,380,000 2,652,040 0.1240 0.284 0.275 0.284 0.264 0.284 9,560,444 0.2774 7.63%
2001-09-05 0 0.118 0.118 0.121 0.116 0.120 3,920,000 463,610 0.1183 0.264 0.264 0.271 0.259 0.268 1,752,897 0.2645 1.72%
2001-09-04 0 0.116 0.116 0.120 0.116 0.119 13,390,000 1,558,410 0.1164 0.259 0.259 0.268 0.259 0.266 5,987,575 0.2603 -1.69%
2001-09-03 0 0.118 0.118 0.119 0.117 0.119 5,140,000 605,460 0.1178 0.264 0.264 0.266 0.262 0.266 2,298,442 0.2634 0.00%
2001-08-31 0 0.118 0.118 0.119 0.113 0.120 15,989,003 1,883,646 0.1178 0.264 0.264 0.266 0.253 0.268 7,149,765 0.2635 2.61%
2001-08-30 0 0.115 0.114 0.116 0.111 0.124 12,570,000 1,426,230 0.1135 0.257 0.255 0.259 0.248 0.277 5,620,897 0.2537 1.77%
2001-08-29 0 0.113 0.112 0.114 0.110 0.113 19,080,000 2,120,950 0.1112 0.253 0.250 0.255 0.246 0.253 8,531,959 0.2486 1.80%
2001-08-28 0 0.111 0.110 0.112 0.109 0.113 16,440,000 1,821,290 0.1108 0.248 0.246 0.250 0.244 0.253 7,351,436 0.2477 -0.89%
2001-08-27 0 0.112 0.109 0.112 0.105 0.112 10,760,000 1,164,850 0.1083 0.250 0.244 0.250 0.235 0.250 4,811,524 0.2421 4.67%
2001-08-24 0 0.107 0.106 0.107 0.106 0.109 8,590,000 925,720 0.1078 0.239 0.237 0.239 0.237 0.244 3,841,170 0.2410 1.90%
2001-08-23 0 0.105 0.104 0.107 0.103 0.106 20,100,000 2,112,100 0.1051 0.235 0.233 0.239 0.230 0.237 8,988,070 0.2350 -0.94%
2001-08-22 0 0.106 0.103 0.108 0.103 0.106 9,270,000 963,600 0.1039 0.237 0.230 0.242 0.230 0.237 4,145,244 0.2325 1.92%
2001-08-21 0 0.104 0.104 0.107 0.103 0.107 15,390,000 1,606,850 0.1044 0.233 0.233 0.239 0.230 0.239 6,881,910 0.2335 -0.95%
2001-08-20 0 0.105 0.105 0.106 0.101 0.107 7,500,000 781,800 0.1042 0.235 0.235 0.237 0.226 0.239 3,353,757 0.2331 1.94%
2001-08-17 0 0.103 0.103 0.105 0.102 0.104 1,950,000 201,800 0.1035 0.230 0.230 0.235 0.228 0.233 871,977 0.2314 -1.90%
2001-08-16 0 0.105 0.103 0.105 0.103 0.105 1,500,000 155,700 0.1038 0.235 0.230 0.235 0.230 0.235 670,751 0.2321 0.00%
2001-08-15 0 0.105 0.102 0.106 0.102 0.105 870,000 89,100 0.1024 0.235 0.228 0.237 0.228 0.235 389,036 0.2290 2.94%
2001-08-14 0 0.102 0.102 0.105 0.101 0.104 2,260,000 231,900 0.1026 0.228 0.228 0.235 0.226 0.233 1,010,599 0.2295 -1.92%
2001-08-13 0 0.104 0.104 0.106 0.100 0.105 2,290,000 236,840 0.1034 0.233 0.233 0.237 0.224 0.235 1,024,014 0.2313 0.00%
2001-08-10 0 0.104 0.103 0.105 0.104 0.106 2,260,000 236,600 0.1047 0.233 0.230 0.235 0.233 0.237 1,010,599 0.2341 -0.95%
2001-08-09 0 0.105 0.101 0.105 0.100 0.106 4,800,000 494,750 0.1031 0.235 0.226 0.235 0.224 0.237 2,146,405 0.2305 -0.94%
2001-08-08 0 0.106 0.101 0.106 0.105 0.107 2,600,000 275,200 0.1058 0.237 0.226 0.237 0.235 0.239 1,162,636 0.2367 0.95%
2001-08-07 0 0.105 0.100 0.106 0.099 0.105 2,560,000 258,400 0.1009 0.235 0.224 0.237 0.221 0.235 1,144,749 0.2257 0.96%
2001-08-06 0 0.104 0.104 0.105 0.100 0.105 5,750,000 590,600 0.1027 0.233 0.233 0.235 0.224 0.235 2,571,214 0.2297 0.97%
2001-08-03 0 0.103 0.103 0.105 0.101 0.105 4,140,000 423,270 0.1022 0.230 0.230 0.235 0.226 0.235 1,851,274 0.2286 3.00%
2001-08-02 0 0.100 0.100 0.102 0.098 0.100 3,090,000 304,200 0.0984 0.224 0.224 0.228 0.219 0.224 1,381,748 0.2202 1.01%
2001-08-01 0 0.099 0.092 0.100 - - 0 0 - 0.221 0.206 0.224 - - 0 - 0.00%
2001-07-31 0 0.099 - 0.100 0.099 0.099 2,250,000 222,750 0.0990 0.221 - 0.224 0.221 0.221 1,006,127 0.2214 3.12%
2001-07-30 0 0.096 0.088 - - - 0 0 - 0.215 0.197 - - - 0 - 0.00%
2001-07-27 0 0.096 0.089 0.097 0.087 0.096 1,140,000 107,850 0.0946 0.215 0.199 0.217 0.195 0.215 509,771 0.2116 6.67%
2001-07-26 0 0.090 0.089 0.090 0.088 0.095 3,150,000 292,950 0.0930 0.201 0.199 0.201 0.197 0.212 1,408,578 0.2080 1.12%
2001-07-24 0 0.089 0.089 0.092 0.089 0.090 1,050,000 93,100 0.0887 0.199 0.199 0.206 0.199 0.201 469,526 0.1983 -1.11%
2001-07-23 0 0.090 0.088 0.094 0.090 0.091 1,500,000 135,500 0.0903 0.201 0.197 0.210 0.201 0.204 670,751 0.2020 -4.26%
2001-07-20 0 0.094 0.088 0.098 0.094 0.094 300,000 28,200 0.0940 0.210 0.197 0.219 0.210 0.210 134,150 0.2102 2.17%
2001-07-19 0 0.092 0.090 - 0.089 0.092 1,960,000 176,450 0.0900 0.206 0.201 - 0.199 0.206 876,449 0.2013 3.37%
2001-07-18 0 0.089 0.084 0.089 0.084 0.089 100,000 8,650 0.0865 0.199 0.188 0.199 0.188 0.199 44,717 0.1934 3.49%
2001-07-17 0 0.086 0.084 0.089 0.084 0.086 4,990,000 423,940 0.0850 0.192 0.188 0.199 0.188 0.192 2,231,367 0.1900 0.00%
2001-07-16 0 0.086 0.086 0.095 0.085 0.091 1,580,000 137,400 0.0870 0.192 0.192 0.212 0.190 0.204 706,525 0.1945 -7.53%
2001-07-13 0 0.093 0.093 0.095 0.092 0.096 900,000 84,900 0.0943 0.208 0.208 0.212 0.206 0.215 402,451 0.2110 -5.10%
2001-07-12 0 0.098 0.096 0.098 - - 0 0 - 0.219 0.215 0.219 - - 0 - 0.00%
2001-07-11 0 0.098 0.097 0.100 0.098 0.098 200,000 19,600 0.0980 0.219 0.217 0.224 0.219 0.219 89,434 0.2192 -1.01%
2001-07-10 0 0.099 0.096 0.099 - - 30,000 2,700 0.0900 0.221 0.215 0.221 - - 13,415 0.2013 -1.00%
2001-07-09 0 0.100 0.098 0.102 0.094 0.100 240,000 22,900 0.0954 0.224 0.219 0.228 0.210 0.224 107,320 0.2134 0.00%
2001-07-05 0 0.100 0.099 0.100 0.090 0.103 5,060,000 501,870 0.0992 0.224 0.221 0.224 0.201 0.230 2,262,668 0.2218 0.00%
2001-07-04 0 0.100 0.097 0.102 0.094 0.100 2,600,000 255,900 0.0984 0.224 0.217 0.228 0.210 0.224 1,162,636 0.2201 7.53%
2001-07-03 0 0.093 0.093 0.098 0.093 0.094 1,620,000 151,250 0.0934 0.208 0.208 0.219 0.208 0.210 724,412 0.2088 -1.06%
2001-06-29 0 0.094 0.094 0.097 0.093 0.095 1,270,000 119,800 0.0943 0.210 0.210 0.217 0.208 0.212 567,903 0.2110 -1.05%
2001-06-28 0 0.095 0.094 0.099 0.092 0.096 1,350,500 127,693 0.0946 0.212 0.210 0.221 0.206 0.215 603,900 0.2114 -1.04%
2001-06-27 0 0.096 0.095 0.100 0.094 0.100 760,000 73,700 0.0970 0.215 0.212 0.224 0.210 0.224 339,847 0.2169 1.05%
2001-06-26 0 0.095 0.095 0.105 0.095 0.096 240,000 22,900 0.0954 0.212 0.212 0.235 0.212 0.215 107,320 0.2134 -6.86%
2001-06-22 0 0.102 0.100 0.103 0.099 0.102 9,310,000 936,040 0.1005 0.228 0.224 0.230 0.221 0.228 4,163,131 0.2248 9.68%
2001-06-21 0 0.093 0.093 0.099 0.093 0.099 490,000 47,200 0.0963 0.208 0.208 0.221 0.208 0.221 219,112 0.2154 -3.12%
2001-06-20 0 0.096 0.092 0.097 0.092 0.096 1,510,000 140,600 0.0931 0.215 0.206 0.217 0.206 0.215 675,223 0.2082 6.67%
2001-06-19 0 0.090 0.090 0.093 0.089 0.089 50,000 4,450 0.0890 0.201 0.201 0.208 0.199 0.199 22,358 0.1990 -1.10%
2001-06-18 0 0.091 0.091 0.099 0.091 0.091 700,000 63,150 0.0902 0.204 0.204 0.221 0.204 0.204 313,017 0.2017 -3.19%
2001-06-15 0 0.094 0.094 0.099 0.092 0.095 2,950,000 274,800 0.0932 0.210 0.210 0.221 0.206 0.212 1,319,145 0.2083 -1.05%
2001-06-14 0 0.095 0.095 0.099 0.095 0.100 3,350,000 332,900 0.0994 0.212 0.212 0.221 0.212 0.224 1,498,012 0.2222 -4.04%
2001-06-13 0 0.099 0.097 0.100 0.098 0.100 2,750,000 274,300 0.0997 0.221 0.217 0.224 0.219 0.224 1,229,711 0.2231 -1.98%
2001-06-12 0 0.101 0.101 0.103 0.100 0.104 2,600,000 265,400 0.1021 0.226 0.226 0.230 0.224 0.233 1,162,636 0.2283 -0.98%
2001-06-11 0 0.102 0.100 0.102 0.100 0.102 1,980,000 199,240 0.1006 0.228 0.224 0.228 0.224 0.228 885,392 0.2250 2.00%
2001-06-08 0 0.100 0.100 0.102 0.099 0.101 4,350,000 433,780 0.0997 0.224 0.224 0.228 0.221 0.226 1,945,179 0.2230 -0.99%
2001-06-07 0 0.101 0.100 0.103 0.100 0.105 500,000 50,500 0.1010 0.226 0.224 0.230 0.224 0.235 223,584 0.2259 -1.94%
2001-06-06 0 0.103 0.103 0.104 0.100 0.104 11,570,000 1,167,350 0.1009 0.230 0.230 0.233 0.224 0.233 5,173,730 0.2256 0.98%
2001-06-05 0 0.102 0.100 0.102 0.098 0.102 3,300,000 323,920 0.0982 0.228 0.224 0.228 0.219 0.228 1,475,653 0.2195 0.00%
2001-06-04 0 0.102 0.102 0.106 0.101 0.106 4,810,000 498,060 0.1035 0.228 0.228 0.237 0.226 0.237 2,150,876 0.2316 -2.86%
2001-06-01 0 0.105 0.105 0.107 0.102 0.106 3,360,000 348,880 0.1038 0.235 0.235 0.239 0.228 0.237 1,502,483 0.2322 3.96%
2001-05-31 0 0.101 0.101 0.105 0.101 0.108 6,200,000 648,260 0.1046 0.226 0.226 0.235 0.226 0.242 2,772,439 0.2338 -11.40%
2001-05-30 0 0.114 0.113 0.115 0.113 0.125 28,610,000 3,398,650 0.1188 0.255 0.253 0.257 0.253 0.280 12,793,466 0.2657 -5.00%
2001-05-29 0 0.120 0.120 0.121 0.111 0.120 24,290,000 2,799,920 0.1153 0.268 0.268 0.271 0.248 0.268 10,861,702 0.2578 10.09%
2001-05-28 0 0.109 0.107 0.109 0.096 0.109 10,850,000 1,126,400 0.1038 0.244 0.239 0.244 0.215 0.244 4,851,769 0.2322 13.54%
2001-05-25 0 0.096 0.092 0.096 0.092 0.096 2,680,000 252,000 0.0940 0.215 0.206 0.215 0.206 0.215 1,198,409 0.2103 4.35%
2001-05-24 0 0.092 0.092 0.094 0.090 0.094 600,000 55,400 0.0923 0.206 0.206 0.210 0.201 0.210 268,301 0.2065 2.22%
2001-05-23 0 0.090 0.090 0.095 0.083 0.095 3,110,000 286,300 0.0921 0.201 0.201 0.212 0.186 0.212 1,390,691 0.2059 9.76%
2001-05-22 0 0.082 0.082 0.087 0.079 0.079 150,000 11,850 0.0790 0.183 0.183 0.195 0.177 0.177 67,075 0.1767 -5.75%
2001-05-21 0 0.087 0.087 0.090 0.087 0.092 2,060,000 182,170 0.0884 0.195 0.195 0.201 0.195 0.206 921,165 0.1978 -0.00%
2001-05-18 0 0.092 0.092 0.094 0.089 0.094 4,440,000 409,480 0.0922 0.195 0.195 0.199 0.188 0.199 2,099,529 0.1950 0.00%
2001-05-17 0 0.092 0.090 0.093 0.091 0.092 1,680,000 153,910 0.0916 0.195 0.190 0.197 0.192 0.195 794,416 0.1937 -3.16%
2001-05-16 0 0.095 0.091 0.095 0.089 0.096 4,560,000 419,850 0.0921 0.201 0.192 0.201 0.188 0.203 2,156,273 0.1947 7.95%
2001-05-15 0 0.088 0.085 0.088 0.085 0.089 350,000 30,700 0.0877 0.186 0.180 0.186 0.180 0.188 165,503 0.1855 1.15%
2001-05-14 0 0.087 0.085 0.088 0.085 0.087 750,000 64,950 0.0866 0.184 0.180 0.186 0.180 0.184 354,650 0.1831 2.35%
2001-05-11 0 0.085 0.085 - 0.082 0.088 4,910,000 416,090 0.0847 0.180 0.180 - 0.173 0.186 2,321,777 0.1792 2.41%
2001-05-10 0 0.083 0.081 0.085 0.080 0.083 1,400,000 114,700 0.0819 0.176 0.171 0.180 0.169 0.176 662,014 0.1733 1.22%
2001-05-09 0 0.082 0.079 0.083 0.082 0.083 800,000 66,350 0.0829 0.173 0.167 0.176 0.173 0.176 378,294 0.1754 -1.20%
2001-05-08 0 0.083 0.082 0.084 0.071 0.083 7,550,000 610,070 0.0808 0.176 0.173 0.178 0.150 0.176 3,570,145 0.1709 -2.35%
2001-05-07 0 0.085 0.084 0.086 0.084 0.085 3,550,000 298,300 0.0840 0.180 0.178 0.182 0.178 0.180 1,678,678 0.1777 1.19%
2001-05-04 0 0.084 0.083 0.085 0.083 0.086 1,050,000 88,900 0.0847 0.178 0.176 0.180 0.176 0.182 496,510 0.1790 -2.33%
2001-05-03 0 0.086 0.085 0.087 0.085 0.088 1,076,000 92,300 0.0858 0.182 0.180 0.184 0.180 0.186 508,805 0.1814 0.00%
2001-05-02 0 0.086 0.086 0.088 0.085 0.088 1,920,000 163,720 0.0853 0.182 0.182 0.186 0.180 0.186 907,905 0.1803 1.18%
2001-04-27 0 0.085 0.083 0.088 0.083 0.088 2,040,000 173,200 0.0849 0.180 0.176 0.186 0.176 0.186 964,649 0.1795 -1.16%
2001-04-26 0 0.086 0.086 0.088 0.082 0.088 2,802,000 241,410 0.0862 0.182 0.182 0.186 0.173 0.186 1,324,973 0.1822 6.17%
2001-04-25 0 0.081 0.081 0.085 0.078 0.085 1,760,000 141,000 0.0801 0.171 0.171 0.180 0.165 0.180 832,246 0.1694 5.19%
2001-04-24 0 0.077 0.077 0.079 0.077 0.077 960,000 73,200 0.0763 0.163 0.163 0.167 0.163 0.163 453,952 0.1613 -3.75%
2001-04-23 0 0.080 0.076 0.081 - - 0 0 - 0.169 0.161 0.171 - - 0 - 0.00%
2001-04-20 0 0.080 0.080 0.082 - - 0 0 - 0.169 0.169 0.173 - - 0 - 0.00%
2001-04-19 0 0.080 0.080 0.083 0.076 0.083 4,420,000 350,450 0.0793 0.169 0.169 0.176 0.161 0.176 2,090,072 0.1677 1.27%
2001-04-18 0 0.079 0.079 0.082 0.079 0.084 3,850,000 309,750 0.0805 0.167 0.167 0.173 0.167 0.178 1,820,538 0.1701 2.60%
2001-04-17 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-12 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-11 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-10 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-09 1 0.077 - - - - 0 0 - 0.163 - - - - 0 - 0.00%
2001-04-06 0 0.077 0.076 0.079 0.074 0.079 3,310,000 253,730 0.0767 0.163 0.161 0.167 0.156 0.167 1,565,190 0.1621 4.05%
2001-04-04 0 0.074 0.074 0.078 0.074 0.074 1,470,000 108,240 0.0736 0.156 0.156 0.165 0.156 0.156 695,114 0.1557 -1.33%
2001-04-03 0 0.075 0.075 0.080 0.074 0.074 1,080,000 79,500 0.0736 0.159 0.159 0.169 0.156 0.156 510,696 0.1557 1.35%
2001-04-02 0 0.074 0.074 0.078 0.074 0.076 10,260,000 765,560 0.0746 0.156 0.156 0.165 0.156 0.161 4,851,615 0.1578 -2.63%
2001-03-30 0 0.076 0.075 0.079 0.075 0.076 5,400,000 407,800 0.0755 0.161 0.159 0.167 0.159 0.161 2,553,481 0.1597 1.33%
2001-03-29 0 0.075 0.075 0.080 0.075 0.076 3,700,000 278,500 0.0753 0.159 0.159 0.169 0.159 0.161 1,749,608 0.1592 -3.85%
2001-03-28 0 0.078 0.078 0.082 0.078 0.080 1,200,000 94,000 0.0783 0.165 0.165 0.173 0.165 0.169 567,440 0.1657 -2.50%
2001-03-27 0 0.080 0.077 0.084 0.077 0.080 1,150,000 89,450 0.0778 0.169 0.163 0.178 0.163 0.169 543,797 0.1645 2.56%
2001-03-26 0 0.078 0.076 0.080 0.074 0.078 1,600,000 124,600 0.0779 0.165 0.161 0.169 0.156 0.165 756,587 0.1647 5.41%
2001-03-23 0 0.074 0.073 0.076 0.072 0.075 4,700,000 343,200 0.0730 0.156 0.154 0.161 0.152 0.159 2,222,475 0.1544 4.23%
2001-03-22 0 0.071 0.071 0.074 0.071 0.074 3,930,000 284,490 0.0724 0.150 0.150 0.156 0.150 0.156 1,858,367 0.1531 -4.05%
2001-03-21 0 0.074 0.074 0.077 0.073 0.074 2,250,000 165,320 0.0735 0.156 0.156 0.163 0.154 0.156 1,063,951 0.1554 1.37%
2001-03-20 0 0.073 0.073 0.075 0.073 0.074 5,900,000 434,700 0.0737 0.154 0.154 0.159 0.154 0.156 2,789,915 0.1558 -1.35%
2001-03-19 0 0.074 0.074 0.078 0.074 0.074 1,420,000 104,900 0.0739 0.156 0.156 0.165 0.156 0.156 671,471 0.1562 0.00%
2001-03-16 0 0.074 0.074 0.078 0.074 0.074 2,300,000 170,200 0.0740 0.156 0.156 0.165 0.156 0.156 1,087,594 0.1565 -1.33%
2001-03-15 0 0.075 0.074 0.075 0.073 0.075 2,040,000 150,600 0.0738 0.159 0.156 0.159 0.154 0.159 964,649 0.1561 0.00%
2001-03-14 0 0.075 0.075 0.077 0.075 0.075 1,300,000 97,000 0.0746 0.159 0.159 0.163 0.159 0.159 614,727 0.1578 0.00%
2001-03-13 0 0.075 0.074 0.076 0.072 0.075 4,680,000 342,750 0.0732 0.159 0.156 0.161 0.152 0.159 2,213,017 0.1549 0.00%
2001-03-12 0 0.075 0.074 0.079 0.074 0.075 1,470,000 110,000 0.0748 0.159 0.156 0.167 0.156 0.159 695,114 0.1582 0.00%
2001-03-09 0 0.075 0.075 0.078 0.075 0.075 900,000 67,500 0.0750 0.159 0.159 0.165 0.159 0.159 425,580 0.1586 0.00%
2001-03-08 0 0.075 0.075 0.076 0.075 0.075 2,050,000 153,750 0.0750 0.159 0.159 0.161 0.159 0.159 969,377 0.1586 0.00%
2001-03-07 0 0.075 0.075 0.077 0.075 0.076 630,000 47,100 0.0748 0.159 0.159 0.163 0.159 0.161 297,906 0.1581 0.00%
2001-03-06 0 0.075 0.075 0.079 0.075 0.076 550,000 41,500 0.0755 0.159 0.159 0.167 0.159 0.161 260,077 0.1596 0.00%
2001-03-05 0 0.075 0.075 0.076 0.075 0.075 1,450,000 108,750 0.0750 0.159 0.159 0.161 0.159 0.159 685,657 0.1586 0.00%
2001-03-02 0 0.075 0.075 0.080 0.075 0.075 1,620,000 121,200 0.0748 0.159 0.159 0.169 0.159 0.159 766,044 0.1582 0.00%
2001-03-01 0 0.075 0.075 0.078 0.075 0.076 2,560,000 191,550 0.0748 0.159 0.159 0.165 0.159 0.161 1,210,539 0.1582 -1.32%
2001-02-28 0 0.076 0.075 0.077 0.074 0.076 1,250,000 92,500 0.0740 0.161 0.159 0.163 0.156 0.161 591,084 0.1565 1.33%
2001-02-27 0 0.075 0.075 0.076 0.074 0.075 1,250,000 92,950 0.0744 0.159 0.159 0.161 0.156 0.159 591,084 0.1573 0.00%
2001-02-26 0 0.075 0.075 0.076 0.075 0.075 2,600,000 195,000 0.0750 0.159 0.159 0.161 0.159 0.159 1,229,454 0.1586 0.00%
2001-02-23 0 0.075 0.075 0.080 0.075 0.075 2,880,000 215,790 0.0749 0.159 0.159 0.169 0.159 0.159 1,361,857 0.1585 1.35%
2001-02-22 0 0.074 0.074 0.078 0.074 0.075 1,110,000 82,190 0.0740 0.156 0.156 0.165 0.156 0.159 524,882 0.1566 -1.33%
2001-02-21 0 0.075 0.074 0.078 0.075 0.079 1,500,000 114,350 0.0762 0.159 0.156 0.165 0.159 0.167 709,300 0.1612 -1.32%
2001-02-20 0 0.076 0.075 0.077 0.075 0.076 1,300,000 98,350 0.0757 0.161 0.159 0.163 0.159 0.161 614,727 0.1600 1.33%
2001-02-19 0 0.075 0.075 0.079 0.075 0.075 130,000 9,300 0.0715 0.159 0.159 0.167 0.159 0.159 61,473 0.1513 -5.06%
2001-02-16 0 0.079 0.075 0.079 0.075 0.079 2,890,000 218,600 0.0756 0.167 0.159 0.167 0.159 0.167 1,366,585 0.1600 5.33%
2001-02-15 0 0.075 0.075 0.076 0.075 0.076 600,000 45,300 0.0755 0.159 0.159 0.161 0.159 0.161 283,720 0.1597 -1.32%
2001-02-14 0 0.076 0.075 0.079 0.074 0.076 550,000 41,150 0.0748 0.161 0.159 0.167 0.156 0.161 260,077 0.1582 1.33%
2001-02-13 0 0.075 0.075 0.078 0.074 0.075 2,430,000 180,300 0.0742 0.159 0.159 0.165 0.156 0.159 1,149,067 0.1569 1.35%
2001-02-12 0 0.074 0.074 0.079 0.073 0.074 1,840,000 135,050 0.0734 0.156 0.156 0.167 0.154 0.156 870,075 0.1552 -1.33%
2001-02-09 0 0.075 0.074 0.078 0.073 0.075 1,580,000 115,300 0.0730 0.159 0.156 0.165 0.154 0.159 747,130 0.1543 2.74%
2001-02-08 0 0.073 0.073 0.075 0.072 0.074 1,560,000 113,640 0.0728 0.154 0.154 0.159 0.152 0.156 737,672 0.1541 0.00%
2001-02-07 0 0.073 0.072 0.074 0.073 0.073 900,000 65,700 0.0730 0.154 0.152 0.156 0.154 0.154 425,580 0.1544 -1.35%
2001-02-06 0 0.074 0.073 0.076 - - 0 0 - 0.156 0.154 0.161 - - 0 - 0.00%
2001-02-05 0 0.074 0.072 0.077 0.072 0.074 680,000 48,960 0.0720 0.156 0.152 0.163 0.152 0.156 321,550 0.1523 1.37%
2001-02-02 0 0.073 0.073 0.076 0.073 0.073 150,000 10,950 0.0730 0.154 0.154 0.161 0.154 0.154 70,930 0.1544 -1.35%
2001-02-01 0 0.074 0.074 0.076 0.074 0.074 350,000 25,900 0.0740 0.156 0.156 0.161 0.156 0.156 165,503 0.1565 -2.63%
2001-01-31 0 0.076 0.076 0.080 0.072 0.076 2,350,000 177,500 0.0755 0.161 0.161 0.169 0.152 0.161 1,111,237 0.1597 4.11%
2001-01-30 0 0.073 0.073 0.075 - - 0 0 - 0.154 0.154 0.159 - - 0 - 1.39%
2001-01-29 0 0.072 0.072 - 0.070 0.072 190,000 13,100 0.0689 0.152 0.152 - 0.148 0.152 89,845 0.1458 2.86%
2001-01-23 0 0.070 0.070 - 0.070 0.070 50,000 3,500 0.0700 0.148 0.148 - 0.148 0.148 23,643 0.1480 -4.11%
2001-01-22 0 0.073 0.071 0.075 0.073 0.073 500,000 36,500 0.0730 0.154 0.150 0.159 0.154 0.154 236,433 0.1544 2.82%
2001-01-19 0 0.071 0.071 0.075 0.070 0.074 1,050,000 75,300 0.0717 0.150 0.150 0.159 0.148 0.156 496,510 0.1517 1.43%
2001-01-18 0 0.070 0.070 - 0.070 0.070 1,060,000 73,600 0.0694 0.148 0.148 - 0.148 0.148 501,239 0.1468 0.00%
2001-01-17 0 0.070 0.070 - 0.070 0.070 350,000 24,500 0.0700 0.148 0.148 - 0.148 0.148 165,503 0.1480 -2.78%
2001-01-16 0 0.072 0.072 0.075 0.072 0.074 410,000 29,600 0.0722 0.152 0.152 0.159 0.152 0.156 193,875 0.1527 -2.70%
2001-01-15 0 0.074 0.074 0.078 0.072 0.075 1,034,000 75,460 0.0730 0.156 0.156 0.165 0.152 0.159 488,944 0.1543 -1.33%
2001-01-12 0 0.075 0.074 0.075 0.074 0.075 820,000 61,100 0.0745 0.159 0.156 0.159 0.156 0.159 387,751 0.1576 -1.32%
2001-01-11 0 0.076 0.076 0.080 0.076 0.076 50,500,000 3,537,450 0.0700 0.161 0.161 0.169 0.161 0.161 23,879,780 0.1481 -1.30%
2001-01-10 0 0.077 0.076 0.080 0.077 0.078 50,800,000 3,561,800 0.0701 0.163 0.161 0.169 0.163 0.165 24,021,640 0.1483 2.67%
2001-01-09 0 0.075 0.074 0.080 0.075 0.080 51,500,000 3,616,000 0.0702 0.159 0.156 0.169 0.159 0.169 24,352,647 0.1485 4.17%
2001-01-08 0 0.072 0.072 - - - 0 0 - 0.152 0.152 - - - 0 - 0.00%
2001-01-05 0 0.072 0.072 - 0.072 0.072 100,000 7,200 0.0720 0.152 0.152 - 0.152 0.152 47,287 0.1523 0.00%
2001-01-04 0 0.072 0.072 - 0.072 0.072 950,000 68,400 0.0720 0.152 0.152 - 0.152 0.152 449,224 0.1523 0.00%
2001-01-03 0 0.072 0.070 0.074 - - 0 0 - 0.152 0.148 0.156 - - 0 - 0.00%
2001-01-02 0 0.072 0.072 0.075 0.072 0.072 1,050,000 75,600 0.0720 0.152 0.152 0.159 0.152 0.152 496,510 0.1523 -5.26%
2000-12-29 0 0.076 0.072 0.079 0.072 0.076 550,000 40,400 0.0735 0.161 0.152 0.167 0.152 0.161 260,077 0.1553 5.56%
2000-12-28 0 0.072 0.072 0.076 0.072 0.072 300,000 21,600 0.0720 0.152 0.152 0.161 0.152 0.152 141,860 0.1523 0.00%
2000-12-27 0 0.072 0.072 0.076 0.072 0.072 500,000 36,000 0.0720 0.152 0.152 0.161 0.152 0.152 236,433 0.1523 -1.37%
2000-12-22 0 0.073 0.072 0.075 0.073 0.073 120,000 8,500 0.0708 0.154 0.152 0.159 0.154 0.154 56,744 0.1498 2.82%
2000-12-21 0 0.071 0.071 0.076 0.070 0.074 7,520,000 539,630 0.0718 0.150 0.150 0.161 0.148 0.156 3,555,959 0.1518 -5.33%
2000-12-20 0 0.075 0.075 0.080 0.074 0.076 1,950,000 146,150 0.0749 0.159 0.159 0.169 0.156 0.161 922,091 0.1585 -1.32%
2000-12-19 0 0.076 0.076 - 0.076 0.076 670,000 50,600 0.0755 0.161 0.161 - 0.161 0.161 316,821 0.1597 -1.30%
2000-12-18 0 0.077 0.077 0.081 0.077 0.077 1,430,000 109,600 0.0766 0.163 0.163 0.171 0.163 0.163 676,200 0.1621 -2.53%
2000-12-15 0 0.079 0.079 0.081 0.078 0.080 1,200,000 94,550 0.0788 0.167 0.167 0.171 0.165 0.169 567,440 0.1666 -1.25%
2000-12-14 0 0.080 0.080 0.084 0.078 0.081 800,000 63,250 0.0791 0.169 0.169 0.178 0.165 0.171 378,294 0.1672 -1.23%
2000-12-13 0 0.081 0.080 - 0.080 0.081 400,000 32,050 0.0801 0.171 0.169 - 0.169 0.171 189,147 0.1694 3.85%
2000-12-12 0 0.078 0.078 0.080 0.078 0.078 250,000 19,500 0.0780 0.165 0.165 0.169 0.165 0.165 118,217 0.1650 0.00%
2000-12-11 0 0.078 0.078 0.080 0.078 0.078 540,000 41,400 0.0767 0.165 0.165 0.169 0.165 0.165 255,348 0.1621 -2.50%
2000-12-08 0 0.080 0.077 0.080 0.077 0.081 1,550,000 123,000 0.0794 0.169 0.163 0.169 0.163 0.171 732,944 0.1678 0.00%
2000-12-07 0 0.080 0.080 0.082 0.080 0.080 1,450,000 116,000 0.0800 0.169 0.169 0.173 0.169 0.169 685,657 0.1692 -2.44%
2000-12-06 0 0.082 0.078 0.084 0.080 0.082 270,000 21,800 0.0807 0.173 0.165 0.178 0.169 0.173 127,674 0.1707 5.13%
2000-12-05 0 0.078 0.078 0.080 0.076 0.078 800,000 62,200 0.0778 0.165 0.165 0.169 0.161 0.165 378,294 0.1644 1.30%
2000-12-04 0 0.077 0.077 0.078 0.077 0.078 1,500,000 116,800 0.0779 0.163 0.163 0.165 0.163 0.165 709,300 0.1647 -2.53%
2000-12-01 0 0.079 0.078 0.080 0.077 0.079 1,480,000 114,450 0.0773 0.167 0.165 0.169 0.163 0.167 699,843 0.1635 2.60%
2000-11-30 0 0.077 0.077 0.080 0.077 0.080 1,630,000 127,050 0.0779 0.163 0.163 0.169 0.163 0.169 770,773 0.1648 -4.94%
2000-11-29 0 0.081 0.081 0.082 0.081 0.081 1,000,000 81,000 0.0810 0.171 0.171 0.173 0.171 0.171 472,867 0.1713 0.00%
2000-11-28 0 0.081 0.080 0.084 0.080 0.082 2,960,000 237,900 0.0804 0.171 0.169 0.178 0.169 0.173 1,399,686 0.1700 -1.22%
2000-11-27 0 0.082 0.080 0.085 0.081 0.082 1,760,000 142,600 0.0810 0.173 0.169 0.180 0.171 0.173 832,246 0.1713 1.23%
2000-11-24 0 0.081 0.081 0.083 0.080 0.081 1,000,000 80,900 0.0809 0.171 0.171 0.176 0.169 0.171 472,867 0.1711 1.25%
2000-11-23 0 0.080 0.080 0.082 0.080 0.080 2,450,000 196,000 0.0800 0.169 0.169 0.173 0.169 0.169 1,158,524 0.1692 1.27%
2000-11-22 0 0.079 0.079 - 0.078 0.080 800,000 63,300 0.0791 0.167 0.167 - 0.165 0.169 378,294 0.1673 -2.47%
2000-11-21 0 0.081 0.081 0.082 0.081 0.082 810,000 66,050 0.0815 0.171 0.171 0.173 0.171 0.173 383,022 0.1724 0.00%
2000-11-20 0 0.081 0.080 - 0.078 0.081 850,000 67,450 0.0794 0.171 0.169 - 0.165 0.171 401,937 0.1678 1.25%
2000-11-17 0 0.080 0.080 - 0.080 0.080 300,000 24,000 0.0800 0.169 0.169 - 0.169 0.169 141,860 0.1692 -2.44%
2000-11-16 0 0.082 0.080 0.083 0.080 0.083 600,000 48,700 0.0812 0.173 0.169 0.176 0.169 0.176 283,720 0.1716 -2.38%
2000-11-15 0 0.084 0.083 0.084 0.083 0.086 2,970,000 248,550 0.0837 0.178 0.176 0.178 0.176 0.182 1,404,415 0.1770 0.00%
2000-11-14 0 0.084 0.084 0.088 0.081 0.086 710,000 60,150 0.0847 0.178 0.178 0.186 0.171 0.182 335,736 0.1792 3.70%
2000-11-13 0 0.081 0.081 0.085 0.078 0.081 2,060,000 164,850 0.0800 0.171 0.171 0.180 0.165 0.171 974,106 0.1692 -1.22%
2000-11-10 0 0.082 0.082 0.087 0.082 0.083 4,400,000 361,800 0.0822 0.173 0.173 0.184 0.173 0.176 2,080,615 0.1739 -1.20%
2000-11-09 0 0.083 0.083 0.089 0.083 0.083 350,000 29,050 0.0830 0.176 0.176 0.188 0.176 0.176 165,503 0.1755 -2.35%
2000-11-08 0 0.085 - 0.085 0.088 0.092 5,070,000 455,550 0.0899 0.180 - 0.180 0.186 0.195 2,397,435 0.1900 -3.41%
2000-11-07 0 0.088 0.085 0.088 0.081 0.088 1,790,000 154,550 0.0863 0.186 0.180 0.186 0.171 0.186 846,432 0.1826 3.53%
2000-11-06 0 0.085 0.082 0.088 0.081 0.085 2,380,000 196,400 0.0825 0.180 0.173 0.186 0.171 0.180 1,125,423 0.1745 1.19%
2000-11-03 0 0.084 0.081 0.085 0.081 0.084 1,610,000 132,650 0.0824 0.178 0.171 0.180 0.171 0.178 761,316 0.1742 2.44%
2000-11-02 0 0.082 0.082 0.083 0.082 0.084 2,300,000 190,550 0.0828 0.173 0.173 0.176 0.173 0.178 1,087,594 0.1752 -3.53%
2000-11-01 0 0.085 0.083 0.085 0.081 0.085 1,820,000 151,400 0.0832 0.180 0.176 0.180 0.171 0.180 860,618 0.1759 6.25%
2000-10-31 0 0.080 0.080 0.082 0.080 0.082 2,320,000 185,800 0.0801 0.169 0.169 0.173 0.169 0.173 1,097,051 0.1694 0.00%
2000-10-30 0 0.080 0.078 0.080 0.075 0.080 1,900,000 149,300 0.0786 0.169 0.165 0.169 0.159 0.169 898,447 0.1662 8.11%
2000-10-27 0 0.074 0.072 0.076 0.070 0.074 3,000,000 213,500 0.0712 0.156 0.152 0.161 0.148 0.156 1,418,601 0.1505 2.78%
2000-10-26 0 0.072 0.070 0.073 0.070 0.072 2,010,000 143,200 0.0712 0.152 0.148 0.154 0.148 0.152 950,463 0.1507 2.86%
2000-10-25 0 0.070 0.070 0.072 0.069 0.072 5,500,000 389,200 0.0708 0.148 0.148 0.152 0.146 0.152 2,600,768 0.1496 -1.41%
2000-10-24 0 0.071 0.071 0.072 0.071 0.073 4,610,000 332,200 0.0721 0.150 0.150 0.152 0.150 0.154 2,179,917 0.1524 -2.74%
2000-10-23 0 0.073 0.071 0.074 0.070 0.080 20,700,000 1,519,300 0.0734 0.154 0.150 0.156 0.148 0.169 9,788,346 0.1552 8.96%
2000-10-20 0 0.067 0.066 0.068 0.063 0.070 7,240,000 490,830 0.0678 0.142 0.140 0.144 0.133 0.148 3,423,557 0.1434 6.35%
2000-10-19 0 0.063 0.063 0.066 0.062 0.065 6,250,000 399,850 0.0640 0.133 0.133 0.140 0.131 0.137 2,955,418 0.1353 -5.97%
2000-10-18 0 0.067 0.065 0.068 0.065 0.067 1,300,000 85,600 0.0658 0.142 0.137 0.144 0.137 0.142 614,727 0.1392 -2.90%
2000-10-17 0 0.069 0.065 0.070 0.065 0.070 3,910,000 266,150 0.0681 0.146 0.137 0.148 0.137 0.148 1,848,910 0.1439 -1.43%
2000-10-16 0 0.070 0.070 0.072 0.065 0.072 7,990,000 554,550 0.0694 0.148 0.148 0.152 0.137 0.152 3,778,207 0.1468 1.45%
2000-10-13 0 0.069 0.068 0.072 0.068 0.072 2,140,000 146,720 0.0686 0.146 0.144 0.152 0.144 0.152 1,011,935 0.1450 -9.21%
2000-10-12 0 0.076 0.075 0.078 0.076 0.080 9,250,000 717,450 0.0776 0.161 0.159 0.165 0.161 0.169 4,374,019 0.1640 -6.17%
2000-10-11 0 0.081 0.081 0.084 0.081 0.084 2,800,000 231,850 0.0828 0.171 0.171 0.178 0.171 0.178 1,324,027 0.1751 -4.71%
2000-10-10 0 0.085 0.085 0.088 0.083 0.086 2,350,000 197,010 0.0838 0.180 0.180 0.186 0.176 0.182 1,111,237 0.1773 -1.16%
2000-10-09 0 0.086 0.085 0.088 0.085 0.087 630,000 53,750 0.0853 0.182 0.180 0.186 0.180 0.184 297,906 0.1804 -2.27%
2000-10-05 0 0.088 0.088 0.090 0.088 0.089 1,350,000 118,950 0.0881 0.186 0.186 0.190 0.186 0.188 638,370 0.1863 -2.22%
2000-10-04 0 0.090 0.089 0.092 0.090 0.090 230,000 20,100 0.0874 0.190 0.188 0.195 0.190 0.190 108,759 0.1848 0.00%
2000-10-03 0 0.090 0.090 0.093 0.090 0.090 420,000 37,600 0.0895 0.190 0.190 0.197 0.190 0.190 198,604 0.1893 0.00%
2000-09-29 0 0.090 0.090 0.093 0.088 0.093 6,100,000 550,600 0.0903 0.190 0.190 0.197 0.186 0.197 2,884,488 0.1909 1.12%
2000-09-28 0 0.089 0.089 0.092 0.089 0.092 1,320,000 118,900 0.0901 0.188 0.188 0.195 0.188 0.195 624,184 0.1905 0.00%
2000-09-27 0 0.089 0.089 0.093 0.087 0.088 1,650,000 144,650 0.0877 0.188 0.188 0.197 0.184 0.186 780,230 0.1854 2.30%
2000-09-26 0 0.087 0.087 - 0.087 0.089 5,770,000 506,880 0.0878 0.184 0.184 - 0.184 0.188 2,728,442 0.1858 -3.33%
2000-09-25 0 0.090 0.089 0.092 0.081 0.093 4,770,000 423,600 0.0888 0.190 0.188 0.195 0.171 0.197 2,255,575 0.1878 -1.10%
2000-09-22 0 0.091 0.091 0.092 0.090 0.094 18,320,000 1,677,090 0.0915 0.192 0.192 0.195 0.190 0.199 8,662,922 0.1936 -4.21%
2000-09-21 0 0.095 0.095 0.099 0.095 0.098 6,600,000 628,800 0.0953 0.201 0.201 0.209 0.201 0.207 3,120,922 0.2015 -5.00%
2000-09-20 0 0.100 0.097 0.102 0.096 0.101 9,500,000 950,000 0.1000 0.211 0.205 0.216 0.203 0.214 4,492,236 0.2115 -0.99%
2000-09-19 0 0.101 0.101 0.105 0.097 0.104 6,610,000 661,250 0.1000 0.214 0.214 0.222 0.205 0.220 3,125,650 0.2116 2.02%
2000-09-18 0 0.099 0.099 0.102 0.099 0.101 3,990,000 397,600 0.0996 0.209 0.209 0.216 0.209 0.214 1,886,739 0.2107 -5.71%
2000-09-15 0 0.105 0.103 0.109 0.103 0.105 8,050,000 832,810 0.1035 0.222 0.218 0.231 0.218 0.222 3,806,579 0.2188 0.00%
2000-09-14 0 0.105 0.102 0.108 0.096 0.107 5,390,000 549,770 0.1020 0.222 0.216 0.228 0.203 0.226 2,548,753 0.2157 5.00%
2000-09-12 0 0.100 0.099 0.100 0.099 0.101 3,430,000 342,900 0.1000 0.211 0.209 0.211 0.209 0.214 1,621,934 0.2114 0.00%
2000-09-11 0 0.100 0.100 0.105 0.100 0.109 2,600,000 271,200 0.1043 0.211 0.211 0.222 0.211 0.231 1,229,454 0.2206 -10.71%
2000-09-08 0 0.112 0.110 0.113 0.109 0.113 3,960,000 435,900 0.1101 0.237 0.233 0.239 0.231 0.239 1,872,553 0.2328 0.90%
2000-09-07 0 0.111 0.110 0.112 0.111 0.113 2,520,000 282,100 0.1119 0.235 0.233 0.237 0.235 0.239 1,191,625 0.2367 -1.77%
2000-09-06 0 0.113 0.110 0.115 0.110 0.113 3,650,000 405,600 0.1111 0.239 0.233 0.243 0.233 0.239 1,725,964 0.2350 3.67%
2000-09-05 0 0.109 0.109 0.113 0.109 0.111 6,520,000 716,200 0.1098 0.231 0.231 0.239 0.231 0.235 3,083,092 0.2323 -5.22%
2000-09-04 0 0.115 0.112 0.115 0.110 0.118 3,920,000 438,350 0.1118 0.243 0.237 0.243 0.233 0.250 1,853,638 0.2365 0.00%
2000-09-01 0 0.115 0.113 0.115 0.109 0.115 2,560,000 289,400 0.1130 0.243 0.239 0.243 0.231 0.243 1,210,539 0.2391 4.55%
2000-08-31 0 0.110 0.110 0.112 0.110 0.112 3,100,000 342,800 0.1106 0.233 0.233 0.237 0.233 0.237 1,465,887 0.2339 0.00%
2000-08-30 0 0.110 0.108 0.111 0.106 0.116 2,200,000 244,050 0.1109 0.233 0.228 0.235 0.224 0.245 1,040,307 0.2346 1.85%
2000-08-29 0 0.108 0.107 0.109 0.105 0.108 4,240,000 450,550 0.1063 0.228 0.226 0.231 0.222 0.228 2,004,956 0.2247 -0.92%
2000-08-28 0 0.109 0.104 0.109 0.108 0.110 6,200,000 675,900 0.1090 0.231 0.220 0.231 0.228 0.233 2,931,775 0.2305 -3.54%
2000-08-25 0 0.113 0.110 0.113 0.110 0.113 4,220,000 469,800 0.1113 0.239 0.233 0.239 0.233 0.239 1,995,498 0.2354 0.89%
2000-08-24 0 0.112 0.112 0.113 0.111 0.113 2,850,000 317,650 0.1115 0.237 0.237 0.239 0.235 0.239 1,347,671 0.2357 0.00%
2000-08-23 0 0.112 0.112 0.114 0.112 0.113 4,580,000 515,740 0.1126 0.237 0.237 0.241 0.237 0.239 2,165,731 0.2381 -0.88%
2000-08-22 0 0.113 0.113 0.116 0.112 0.117 4,960,000 566,100 0.1141 0.239 0.239 0.245 0.237 0.247 2,345,420 0.2414 0.00%
2000-08-21 0 0.113 0.113 0.115 0.112 0.114 3,300,000 371,600 0.1126 0.239 0.239 0.243 0.237 0.241 1,560,461 0.2381 -1.74%
2000-08-18 0 0.115 0.114 0.115 0.113 0.115 5,340,000 611,160 0.1144 0.243 0.241 0.243 0.239 0.243 2,525,109 0.2420 -0.86%
2000-08-17 0 0.116 0.113 0.116 0.113 0.116 1,580,000 180,700 0.1144 0.245 0.239 0.245 0.239 0.245 747,130 0.2419 0.87%
2000-08-16 0 0.115 0.115 0.117 0.115 0.116 1,360,000 155,500 0.1143 0.243 0.243 0.247 0.243 0.245 643,099 0.2418 -1.71%
2000-08-15 0 0.117 0.116 0.117 0.115 0.120 2,030,000 235,790 0.1162 0.247 0.245 0.247 0.243 0.254 959,920 0.2456 1.74%
2000-08-14 0 0.115 0.115 0.118 0.115 0.120 1,900,000 221,750 0.1167 0.243 0.243 0.250 0.243 0.254 898,447 0.2468 0.00%
2000-08-11 0 0.115 0.113 0.115 0.110 0.115 5,410,000 614,750 0.1136 0.243 0.239 0.243 0.233 0.243 2,558,210 0.2403 0.00%
2000-08-10 0 0.115 0.115 0.116 0.113 0.116 4,800,000 550,700 0.1147 0.243 0.243 0.245 0.239 0.245 2,269,761 0.2426 -0.86%
2000-08-09 0 0.116 0.113 0.118 0.113 0.116 3,520,000 401,800 0.1141 0.245 0.239 0.250 0.239 0.245 1,664,492 0.2414 1.75%
2000-08-08 0 0.114 0.114 0.116 0.113 0.119 1,260,000 144,210 0.1145 0.241 0.241 0.245 0.239 0.252 595,812 0.2420 -2.56%
2000-08-07 0 0.117 0.117 0.118 0.117 0.120 7,688,000 902,130 0.1173 0.247 0.247 0.250 0.247 0.254 3,635,401 0.2482 0.00%
2000-08-04 0 0.117 0.117 0.118 0.113 0.118 4,070,000 472,850 0.1162 0.247 0.247 0.250 0.239 0.250 1,924,568 0.2457 0.86%
2000-08-03 0 0.116 0.115 0.116 0.115 0.118 11,480,000 1,347,680 0.1174 0.245 0.243 0.245 0.243 0.250 5,428,512 0.2483 -0.85%
2000-08-02 0 0.117 0.117 0.119 0.115 0.119 12,680,000 1,486,600 0.1172 0.247 0.247 0.252 0.243 0.252 5,995,953 0.2479 -1.68%
2000-08-01 0 0.119 0.119 0.122 0.117 0.122 13,510,000 1,610,550 0.1192 0.252 0.252 0.258 0.247 0.258 6,388,432 0.2521 -1.65%
2000-07-31 0 0.121 0.120 0.122 0.118 0.126 7,350,000 891,050 0.1212 0.256 0.254 0.258 0.250 0.266 3,475,572 0.2564 2.54%
2000-07-28 0 0.118 0.118 0.120 0.117 0.118 1,350,000 159,100 0.1179 0.250 0.250 0.254 0.247 0.250 638,370 0.2492 -4.07%
2000-07-27 0 0.123 0.122 0.123 0.117 0.127 7,130,000 872,650 0.1224 0.260 0.258 0.260 0.247 0.269 3,371,541 0.2588 5.13%
2000-07-26 0 0.117 0.117 0.120 0.116 0.119 10,370,000 1,214,950 0.1172 0.247 0.247 0.254 0.245 0.252 4,903,630 0.2478 -1.68%
2000-07-25 0 0.119 0.119 0.120 0.119 0.120 8,700,000 1,036,350 0.1191 0.252 0.252 0.254 0.252 0.254 4,113,942 0.2519 -2.46%
2000-07-24 0 0.122 0.122 0.126 0.120 0.123 8,900,000 1,073,250 0.1206 0.258 0.258 0.266 0.254 0.260 4,208,516 0.2550 2.52%
2000-07-21 0 0.119 0.118 0.120 0.119 0.121 5,740,000 688,700 0.1200 0.252 0.250 0.254 0.252 0.256 2,714,256 0.2537 -0.83%
2000-07-20 0 0.120 0.120 0.121 0.119 0.121 3,350,000 402,150 0.1200 0.254 0.254 0.256 0.252 0.256 1,584,104 0.2539 0.84%
2000-07-19 0 0.119 0.118 0.121 0.119 0.121 1,600,000 192,200 0.1201 0.252 0.250 0.256 0.252 0.256 756,587 0.2540 -2.46%
2000-07-18 0 0.122 0.120 0.123 0.118 0.123 16,510,000 1,994,200 0.1208 0.258 0.254 0.260 0.250 0.260 7,807,033 0.2554 0.83%
2000-07-17 0 0.121 0.121 0.122 0.119 0.124 4,100,000 498,550 0.1216 0.256 0.256 0.258 0.252 0.262 1,938,754 0.2571 -0.82%
2000-07-14 0 0.122 0.122 0.123 0.119 0.124 4,600,000 562,400 0.1223 0.258 0.258 0.260 0.252 0.262 2,175,188 0.2586 1.67%
2000-07-13 0 0.120 0.120 0.123 0.120 0.125 4,570,000 559,130 0.1223 0.254 0.254 0.260 0.254 0.264 2,161,002 0.2587 -4.76%
2000-07-12 0 0.126 0.121 0.126 0.124 0.130 3,310,000 416,300 0.1258 0.266 0.256 0.266 0.262 0.275 1,565,190 0.2660 -0.79%
2000-07-11 0 0.127 0.124 0.127 0.124 0.127 1,000,000 124,150 0.1242 0.269 0.262 0.269 0.262 0.269 472,867 0.2625 -1.55%
2000-07-10 0 0.129 0.127 0.129 0.125 0.134 3,580,000 455,000 0.1271 0.273 0.269 0.273 0.264 0.283 1,692,864 0.2688 -0.77%
2000-07-07 0 0.130 0.126 0.130 0.124 0.130 12,280,000 1,553,150 0.1265 0.275 0.266 0.275 0.262 0.275 5,806,806 0.2675 0.00%
2000-07-06 0 0.130 0.125 0.130 0.125 0.130 8,800,000 1,123,400 0.1277 0.275 0.264 0.275 0.264 0.275 4,161,229 0.2700 -0.76%
2000-07-05 0 0.131 0.131 0.132 0.130 0.136 18,950,000 2,507,950 0.1323 0.277 0.277 0.279 0.275 0.288 8,960,828 0.2799 -0.76%
2000-07-04 0 0.132 0.130 0.132 0.123 0.132 14,210,000 1,803,390 0.1269 0.279 0.275 0.279 0.260 0.279 6,719,439 0.2684 6.45%
2000-07-03 0 0.124 0.125 0.126 0.120 0.128 6,480,000 806,550 0.1245 0.262 0.264 0.266 0.254 0.271 3,064,178 0.2632 1.64%
2000-06-30 0 0.122 0.122 0.124 0.120 0.124 4,030,000 486,200 0.1206 0.258 0.258 0.262 0.254 0.262 1,905,654 0.2551 0.00%
2000-06-29 0 0.122 0.122 0.123 0.122 0.125 9,450,000 1,156,700 0.1224 0.258 0.258 0.260 0.258 0.264 4,468,593 0.2589 -2.40%
2000-06-28 0 0.125 0.123 0.126 0.122 0.125 8,500,000 1,047,600 0.1232 0.264 0.260 0.266 0.258 0.264 4,019,369 0.2606 0.81%
2000-06-27 0 0.124 0.124 0.125 0.122 0.127 12,550,000 1,547,800 0.1233 0.262 0.262 0.264 0.258 0.269 5,934,480 0.2608 -2.36%
2000-06-26 0 0.127 0.126 0.127 0.126 0.138 49,740,000 6,626,400 0.1332 0.269 0.266 0.269 0.266 0.292 23,520,401 0.2817 1.60%
2000-06-23 0 0.125 0.125 0.126 0.115 0.127 44,390,000 5,431,550 0.1224 0.264 0.264 0.266 0.243 0.269 20,990,563 0.2588 7.76%
2000-06-22 0 0.116 0.116 0.118 0.115 0.117 9,840,000 1,139,650 0.1158 0.245 0.245 0.250 0.243 0.247 4,653,011 0.2449 0.00%
2000-06-21 0 0.116 0.115 0.117 0.115 0.117 3,520,000 406,550 0.1155 0.245 0.243 0.247 0.243 0.247 1,664,492 0.2442 0.87%
2000-06-20 0 0.115 0.115 0.116 0.114 0.117 6,450,000 745,650 0.1156 0.243 0.243 0.245 0.241 0.247 3,049,992 0.2445 -1.71%
2000-06-19 0 0.117 0.117 0.120 0.115 0.120 5,080,000 596,750 0.1175 0.247 0.247 0.254 0.243 0.254 2,402,164 0.2484 -2.50%
2000-06-16 0 0.120 0.119 0.120 0.117 0.122 17,910,000 2,145,000 0.1198 0.254 0.252 0.254 0.247 0.258 8,469,047 0.2533 2.56%
2000-06-15 0 0.117 0.115 0.117 0.115 0.119 15,540,000 1,813,150 0.1167 0.247 0.243 0.247 0.243 0.252 7,348,352 0.2467 0.00%
2000-06-14 0 0.117 0.116 0.117 0.110 0.117 5,410,000 622,200 0.1150 0.247 0.245 0.247 0.233 0.247 2,558,210 0.2432 5.41%
2000-06-13 0 0.111 0.111 0.113 0.111 0.115 15,800,000 1,787,010 0.1131 0.235 0.235 0.239 0.235 0.243 7,471,298 0.2392 -3.48%
2000-06-12 0 0.115 0.115 0.116 0.115 0.117 4,740,000 545,800 0.1151 0.243 0.243 0.245 0.243 0.247 2,241,389 0.2435 -1.71%
2000-06-09 0 0.117 0.114 0.118 0.114 0.117 7,350,000 843,200 0.1147 0.247 0.241 0.250 0.241 0.247 3,475,572 0.2426 2.63%
2000-06-08 0 0.114 0.114 0.115 0.113 0.115 6,770,000 766,250 0.1132 0.241 0.241 0.243 0.239 0.243 3,201,309 0.2394 -0.87%
2000-06-07 0 0.115 0.115 0.116 0.110 0.120 6,940,000 802,000 0.1156 0.243 0.243 0.245 0.233 0.254 3,281,697 0.2444 1.77%
2000-06-05 0 0.113 0.111 0.114 0.113 0.116 16,180,000 1,831,950 0.1132 0.239 0.235 0.241 0.239 0.245 7,650,987 0.2394 1.80%
2000-06-02 0 0.111 0.110 0.111 0.109 0.112 9,150,000 1,008,800 0.1103 0.235 0.233 0.235 0.231 0.237 4,326,732 0.2332 3.74%
2000-06-01 0 0.107 0.107 0.108 0.104 0.109 4,000,000 428,650 0.1072 0.226 0.226 0.228 0.220 0.231 1,891,468 0.2266 1.90%
2000-05-31 0 0.105 0.105 0.111 0.104 0.110 6,800,000 722,150 0.1062 0.222 0.222 0.235 0.220 0.233 3,215,495 0.2246 0.96%
2000-05-30 0 0.104 0.102 0.105 0.102 0.105 6,710,000 691,300 0.1030 0.220 0.216 0.222 0.216 0.222 3,172,937 0.2179 0.97%
2000-05-29 0 0.103 0.103 0.104 0.102 0.105 4,790,000 494,000 0.1031 0.218 0.218 0.220 0.216 0.222 2,265,033 0.2181 -2.83%
2000-05-26 0 0.106 0.106 0.108 0.106 0.113 6,070,000 648,550 0.1068 0.224 0.224 0.228 0.224 0.239 2,870,302 0.2260 -6.19%
2000-05-25 0 0.113 0.109 0.113 0.107 0.120 30,620,000 3,519,350 0.1149 0.239 0.231 0.239 0.226 0.254 14,479,185 0.2431 -0.88%
2000-05-24 0 0.114 0.113 0.115 0.113 0.116 9,178,000 1,045,200 0.1139 0.241 0.239 0.243 0.239 0.245 4,339,973 0.2408 -5.00%
2000-05-23 0 0.120 0.117 0.120 0.118 0.126 11,130,000 1,350,350 0.1213 0.254 0.247 0.254 0.250 0.266 5,263,009 0.2566 -2.44%
2000-05-22 0 0.123 0.121 0.123 0.117 0.124 24,610,000 2,978,160 0.1210 0.260 0.256 0.260 0.247 0.262 11,637,255 0.2559 3.36%
2000-05-19 0 0.119 0.117 0.120 0.115 0.119 8,640,000 1,010,100 0.1169 0.252 0.247 0.254 0.243 0.252 4,085,570 0.2472 2.59%
2000-05-18 0 0.116 0.116 0.117 0.116 0.119 9,800,000 1,149,050 0.1173 0.245 0.245 0.247 0.245 0.252 4,634,096 0.2480 -3.33%
2000-05-17 0 0.120 0.120 0.121 0.117 0.121 16,470,000 1,964,000 0.1192 0.254 0.254 0.256 0.247 0.256 7,788,118 0.2522 0.84%
2000-05-16 0 0.119 0.118 0.120 0.115 0.121 23,400,000 2,751,480 0.1176 0.252 0.250 0.254 0.243 0.256 11,065,086 0.2487 4.39%
2000-05-15 0 0.114 0.114 0.115 0.111 0.115 5,310,000 605,810 0.1141 0.241 0.241 0.243 0.235 0.243 2,510,923 0.2413 0.88%
2000-05-12 0 0.113 0.113 0.116 0.111 0.115 7,340,000 832,240 0.1134 0.239 0.239 0.245 0.235 0.243 3,470,843 0.2398 -0.88%
2000-05-10 0 0.114 0.114 0.115 0.114 0.117 8,660,000 1,000,530 0.1155 0.241 0.241 0.243 0.241 0.247 4,095,028 0.2443 -1.72%
2000-05-09 0 0.116 0.116 0.118 0.114 0.118 15,740,000 1,823,550 0.1159 0.245 0.245 0.250 0.241 0.250 7,442,926 0.2450 0.87%
2000-05-08 0 0.115 0.115 0.116 0.114 0.120 17,730,000 2,079,020 0.1173 0.243 0.243 0.245 0.241 0.254 8,383,931 0.2480 -2.54%
2000-05-05 0 0.118 0.116 0.118 0.116 0.125 9,940,000 1,190,990 0.1198 0.250 0.245 0.250 0.245 0.264 4,700,297 0.2534 -0.84%
2000-05-04 0 0.119 0.118 0.120 0.118 0.126 20,150,000 2,432,550 0.1207 0.252 0.250 0.254 0.250 0.266 9,528,269 0.2553 -4.03%
2000-05-03 0 0.124 0.124 0.125 0.113 0.132 43,980,000 5,452,660 0.1240 0.262 0.262 0.264 0.239 0.279 20,796,688 0.2622 7.83%
2000-05-02 0 0.115 0.114 0.115 0.114 0.119 9,810,000 1,141,190 0.1163 0.243 0.241 0.243 0.241 0.252 4,638,825 0.2460 -1.71%
2000-04-28 0 0.117 0.117 0.118 0.115 0.121 18,026,000 2,116,660 0.1174 0.247 0.247 0.250 0.243 0.256 8,523,899 0.2483 1.74%
2000-04-27 0 0.115 0.113 0.116 0.111 0.115 9,640,000 1,084,280 0.1125 0.243 0.239 0.245 0.235 0.243 4,558,437 0.2379 3.60%
2000-04-26 0 0.111 0.111 0.113 0.110 0.118 11,610,000 1,319,240 0.1136 0.235 0.235 0.239 0.233 0.250 5,489,985 0.2403 -3.48%
2000-04-25 0 0.115 0.114 0.116 0.100 0.116 18,980,000 2,106,330 0.1110 0.243 0.241 0.245 0.211 0.245 8,975,014 0.2347 10.58%
2000-04-20 0 0.104 0.103 0.105 0.098 0.106 17,430,000 1,762,950 0.1011 0.220 0.218 0.222 0.207 0.224 8,242,071 0.2139 0.97%
2000-04-19 0 0.103 0.102 0.104 0.102 0.117 47,930,000 5,191,230 0.1083 0.218 0.216 0.220 0.216 0.247 22,664,512 0.2290 -6.36%
2000-04-18 0 0.110 0.106 0.110 0.098 0.110 46,590,000 4,722,880 0.1014 0.233 0.224 0.233 0.207 0.233 22,030,870 0.2144 17.02%
2000-04-17 0 0.094 0.093 0.095 0.093 0.100 53,310,000 5,137,460 0.0964 0.199 0.197 0.201 0.197 0.211 25,208,536 0.2038 -21.01%
2000-04-14 0 0.119 0.118 0.119 0.116 0.120 20,630,000 2,443,460 0.1184 0.252 0.250 0.252 0.245 0.254 9,755,245 0.2505 0.00%
2000-04-13 0 0.119 0.118 0.119 0.115 0.121 42,370,000 4,949,730 0.1168 0.252 0.250 0.252 0.243 0.256 20,035,372 0.2470 0.00%
2000-04-12 0 0.119 0.119 0.120 0.115 0.121 45,040,000 5,315,900 0.1180 0.252 0.252 0.254 0.243 0.256 21,297,927 0.2496 2.59%
2000-04-11 0 0.116 0.116 0.117 0.115 0.120 27,260,000 3,184,090 0.1168 0.245 0.245 0.247 0.243 0.254 12,890,353 0.2470 -2.52%
2000-04-10 0 0.119 0.118 0.119 0.119 0.124 33,690,000 4,082,590 0.1212 0.252 0.250 0.252 0.252 0.262 15,930,887 0.2563 -0.83%
2000-04-07 0 0.120 0.120 0.121 0.120 0.127 32,650,000 4,028,260 0.1234 0.254 0.254 0.256 0.254 0.269 15,439,105 0.2609 0.84%
2000-04-06 0 0.119 0.119 0.120 0.118 0.123 35,450,000 4,258,160 0.1201 0.252 0.252 0.254 0.250 0.260 16,763,133 0.2540 -0.83%
2000-04-05 0 0.120 0.120 0.121 0.116 0.134 60,000,000 7,500,790 0.1250 0.254 0.254 0.256 0.245 0.283 28,372,016 0.2644 -12.41%
2000-04-03 0 0.137 0.137 0.138 0.135 0.146 164,100,000 22,167,200 0.1351 0.290 0.290 0.292 0.285 0.309 77,597,464 0.2857 -3.52%
2000-03-31 0 0.142 0.144 0.145 0.140 0.158 697,430,000 95,694,620 0.1372 0.300 0.305 0.307 0.296 0.334 329,791,585 0.2902 4.41%
2000-03-30 0 0.136 0.136 0.137 0.135 0.139 16,070,000 2,187,620 0.1361 0.288 0.288 0.290 0.285 0.294 7,598,972 0.2879 -0.73%
2000-03-29 0 0.137 0.136 0.137 0.136 0.142 27,010,000 3,721,880 0.1378 0.290 0.288 0.290 0.288 0.300 12,772,136 0.2914 -1.44%
2000-03-28 0 0.139 0.139 0.140 0.137 0.150 30,840,000 4,380,030 0.1420 0.294 0.294 0.296 0.290 0.317 14,583,216 0.3003 -6.08%
2000-03-27 0 0.148 0.147 0.148 0.147 0.154 28,560,000 4,269,360 0.1495 0.313 0.311 0.313 0.311 0.326 13,505,080 0.3161 0.68%
2000-03-24 0 0.147 0.147 0.148 0.142 0.155 71,800,000 10,696,520 0.1490 0.311 0.311 0.313 0.300 0.328 33,951,846 0.3150 4.26%
2000-03-23 0 0.141 0.141 0.142 0.137 0.144 42,840,000 6,010,720 0.1403 0.298 0.298 0.300 0.290 0.305 20,257,619 0.2967 2.17%
2000-03-22 0 0.138 0.138 0.139 0.138 0.148 31,030,000 4,371,050 0.1409 0.292 0.292 0.294 0.292 0.313 14,673,061 0.2979 -3.50%
2000-03-21 0 0.143 0.142 0.144 0.142 0.151 34,910,000 5,077,670 0.1455 0.302 0.300 0.305 0.300 0.319 16,507,785 0.3076 -4.03%
2000-03-20 0 0.149 0.149 0.150 0.143 0.153 45,100,000 6,695,010 0.1484 0.315 0.315 0.317 0.302 0.324 21,326,299 0.3139 0.00%
2000-03-17 0 0.149 0.149 0.150 0.143 0.162 206,720,000 31,232,150 0.1511 0.315 0.315 0.317 0.302 0.343 97,751,052 0.3195 -18.58%
2000-03-16 1 0.183 - - - - 0 0 - 0.387 - - - - 0 - 0.00%
2000-03-15 0 0.183 0.183 0.184 0.157 0.191 322,340,000 57,631,800 0.1788 0.387 0.387 0.389 0.332 0.404 152,423,927 0.3781 12.96%
2000-03-14 0 0.162 0.162 0.164 0.154 0.174 112,010,000 18,414,580 0.1644 0.343 0.343 0.347 0.326 0.368 52,965,825 0.3477 0.00%
2000-03-13 0 0.162 0.162 0.163 0.149 0.169 57,238,999 9,008,105 0.1574 0.343 0.343 0.345 0.315 0.357 27,066,430 0.3328 6.58%
2000-03-10 0 0.152 0.152 0.154 0.148 0.168 73,210,000 11,488,020 0.1569 0.321 0.321 0.326 0.313 0.355 34,618,588 0.3318 -4.40%
2000-03-09 0 0.159 0.160 0.163 0.159 0.183 79,700,000 13,611,330 0.1708 0.336 0.338 0.345 0.336 0.387 37,687,495 0.3612 -7.56%
2000-03-08 0 0.172 0.172 0.174 0.166 0.192 145,700,000 26,276,350 0.1803 0.364 0.364 0.368 0.351 0.406 68,896,712 0.3814 -2.82%
2000-03-07 0 0.177 0.176 0.177 0.146 0.200 360,320,000 65,222,920 0.1810 0.374 0.372 0.374 0.309 0.423 170,383,413 0.3828 17.22%
2000-03-06 0 0.151 0.151 0.152 0.145 0.173 122,760,000 18,912,480 0.1541 0.319 0.319 0.321 0.307 0.366 58,049,145 0.3258 -7.93%
2000-03-03 0 0.164 0.163 0.164 0.163 0.177 75,360,000 12,657,460 0.1680 0.347 0.345 0.347 0.345 0.374 35,635,252 0.3552 -3.53%
2000-03-02 0 0.170 0.169 0.171 0.166 0.184 89,500,000 15,615,250 0.1745 0.360 0.357 0.362 0.351 0.389 42,321,590 0.3690 -1.73%
2000-03-01 0 0.173 0.171 0.172 0.170 0.192 201,970,000 36,674,540 0.1816 0.366 0.362 0.364 0.360 0.406 95,504,934 0.3840 -4.95%
2000-02-29 0 0.182 0.180 0.182 0.170 0.194 223,624,000 41,113,240 0.1838 0.385 0.381 0.385 0.360 0.410 105,744,395 0.3888 3.41%
2000-02-28 0 0.176 0.175 0.176 0.163 0.220 193,280,000 34,735,190 0.1797 0.372 0.370 0.372 0.345 0.465 91,395,721 0.3801 -20.00%
2000-02-25 0 0.220 0.218 0.219 0.218 0.280 251,070,000 58,676,760 0.2337 0.465 0.461 0.463 0.461 0.592 118,722,701 0.4942 -20.00%
2000-02-24 0 0.275 0.270 0.275 0.270 0.340 328,600,000 99,074,950 0.3015 0.582 0.571 0.582 0.571 0.719 155,384,074 0.6376 -11.29%
2000-02-23 0 0.310 0.305 0.315 0.265 0.335 390,710,000 120,768,650 0.3091 0.656 0.645 0.666 0.560 0.708 184,753,839 0.6537 8.77%
2000-02-22 0 0.285 0.280 0.285 0.232 0.335 358,960,000 102,075,740 0.2844 0.603 0.592 0.603 0.491 0.708 169,740,314 0.6014 -8.06%
2000-02-21 0 0.310 0.310 0.315 0.300 0.375 390,926,412 131,587,224 0.3366 0.656 0.656 0.666 0.634 0.793 184,856,173 0.7118 -7.46%
2000-02-18 0 0.335 0.340 0.345 0.320 0.430 668,380,000 242,801,950 0.3633 0.708 0.719 0.730 0.677 0.909 316,054,800 0.7682 -16.25%
2000-02-17 0 0.400 0.395 0.400 0.203 0.440 1,592,510,000 507,471,090 0.3187 0.846 0.835 0.846 0.429 0.930 753,045,319 0.6739 97.04%
2000-02-16 0 0.203 0.199 0.204 0.199 0.217 191,514,000 39,851,780 0.2081 0.429 0.421 0.431 0.421 0.459 90,560,638 0.4401 -0.98%
2000-02-15 0 0.205 0.204 0.205 0.200 0.214 147,922,000 30,233,574 0.2044 0.434 0.431 0.434 0.423 0.453 69,947,422 0.4322 3.54%
2000-02-14 0 0.198 0.196 0.200 0.193 0.208 122,150,000 24,342,110 0.1993 0.419 0.414 0.423 0.408 0.440 57,760,696 0.4214 1.02%
2000-02-11 0 0.196 0.195 0.196 0.189 0.214 126,932,225 25,489,581 0.2008 0.414 0.412 0.414 0.400 0.453 60,022,052 0.4247 -3.92%
2000-02-10 0 0.204 0.203 0.204 0.203 0.221 150,990,000 31,644,290 0.2096 0.431 0.429 0.431 0.429 0.467 71,398,178 0.4432 -0.97%
2000-02-09 0 0.206 0.210 0.211 0.201 0.238 311,976,045 66,795,579 0.2141 0.436 0.444 0.446 0.425 0.503 147,523,155 0.4528 4.57%
2000-02-08 0 0.197 0.196 0.197 0.185 0.208 200,200,000 39,769,940 0.1987 0.417 0.414 0.417 0.391 0.440 94,667,960 0.4201 7.07%
2000-02-03 0 0.184 0.183 0.184 0.175 0.185 101,580,000 18,385,010 0.1810 0.389 0.387 0.389 0.370 0.391 48,033,823 0.3828 5.14%
2000-02-02 0 0.175 0.173 0.175 0.170 0.183 67,276,005 12,024,491 0.1787 0.370 0.366 0.370 0.360 0.387 31,812,598 0.3780 3.55%
2000-02-01 0 0.169 0.169 0.170 0.168 0.174 19,060,000 3,264,460 0.1713 0.357 0.357 0.360 0.355 0.368 9,012,844 0.3622 -0.59%
2000-01-31 0 0.170 0.169 0.170 0.166 0.173 17,330,000 2,941,880 0.1698 0.360 0.357 0.360 0.351 0.366 8,194,784 0.3590 -0.58%
2000-01-28 0 0.171 0.171 0.173 0.166 0.178 23,320,000 4,044,460 0.1734 0.362 0.362 0.366 0.351 0.376 11,027,257 0.3668 -1.16%
2000-01-27 0 0.173 0.173 0.177 0.173 0.180 23,244,000 4,105,610 0.1766 0.366 0.366 0.374 0.366 0.381 10,991,319 0.3735 -2.26%
2000-01-26 0 0.177 0.176 0.177 0.173 0.181 35,610,000 6,341,680 0.1781 0.374 0.372 0.374 0.366 0.383 16,838,791 0.3766 -0.56%
2000-01-25 0 0.178 0.177 0.179 0.174 0.187 36,220,000 6,521,680 0.1801 0.376 0.374 0.379 0.368 0.395 17,127,240 0.3808 -1.66%
2000-01-24 0 0.181 0.180 0.182 0.179 0.189 39,360,000 7,229,060 0.1837 0.383 0.381 0.385 0.379 0.400 18,612,042 0.3884 -0.55%
2000-01-21 0 0.182 0.181 0.183 0.163 0.187 92,499,999 15,837,340 0.1712 0.385 0.383 0.387 0.345 0.395 43,740,191 0.3621 8.98%
2000-01-20 0 0.167 0.166 0.168 0.167 0.195 153,976,608 26,173,709 0.1700 0.353 0.351 0.355 0.353 0.412 72,810,446 0.3595 -12.11%
2000-01-19 0 0.190 0.190 0.191 0.148 0.196 330,860,000 51,559,250 0.1558 0.402 0.402 0.404 0.313 0.414 156,452,753 0.3296 18.75%
2000-01-18 0 0.160 0.158 0.164 0.160 0.180 38,420,000 6,712,310 0.1747 0.338 0.334 0.347 0.338 0.381 18,167,548 0.3695 -9.09%
2000-01-17 0 0.176 0.174 0.176 0.174 0.190 137,060,000 24,850,510 0.1813 0.372 0.368 0.372 0.368 0.402 64,811,142 0.3834 -2.22%
2000-01-14 0 0.180 0.180 0.182 0.174 0.190 180,500,000 32,843,570 0.1820 0.381 0.381 0.385 0.368 0.402 85,352,481 0.3848 0.00%
2000-01-13 0 0.180 0.180 0.182 0.180 0.198 99,610,000 18,733,390 0.1881 0.381 0.381 0.385 0.381 0.419 47,102,275 0.3977 -5.26%
2000-01-12 0 0.190 0.189 0.190 0.170 0.205 294,470,376 57,104,678 0.1939 0.402 0.400 0.402 0.360 0.434 139,245,303 0.4101 6.15%
2000-01-11 0 0.179 0.177 0.179 0.174 0.190 191,846,839 34,915,303 0.1820 0.379 0.374 0.379 0.368 0.402 90,718,026 0.3849 4.07%
2000-01-10 0 0.172 0.172 0.173 0.156 0.179 127,974,000 21,740,920 0.1699 0.364 0.364 0.366 0.330 0.379 60,514,673 0.3593 13.16%
2000-01-07 0 0.152 0.151 0.152 0.148 0.157 46,380,000 7,054,080 0.1521 0.321 0.319 0.321 0.313 0.332 21,931,568 0.3216 4.11%
2000-01-06 0 0.146 0.146 0.147 0.137 0.172 78,970,000 12,339,480 0.1563 0.309 0.309 0.311 0.290 0.364 37,342,302 0.3304 -8.75%
2000-01-05 0 0.160 0.159 0.160 0.159 0.189 360,630,312 59,234,691 0.1643 0.338 0.336 0.338 0.336 0.400 170,530,149 0.3474 -12.09%
2000-01-04 0 0.182 0.181 0.182 0.149 0.183 293,864,000 49,133,590 0.1672 0.385 0.383 0.385 0.315 0.387 138,958,568 0.3536 18.18%
2000-01-03 0 0.154 0.154 0.155 0.150 0.162 188,070,000 28,651,070 0.1523 0.326 0.326 0.328 0.317 0.343 88,932,084 0.3222 4.05%
1999-12-30 0 0.148 0.147 0.148 0.145 0.154 71,758,839 10,690,217 0.1490 0.313 0.311 0.313 0.307 0.326 33,932,382 0.3150 2.78%
1999-12-29 0 0.144 0.143 0.145 0.129 0.154 71,962,607 10,451,652 0.1452 0.305 0.302 0.307 0.273 0.326 34,028,737 0.3071 10.77%
1999-12-28 0 0.130 0.127 0.130 0.124 0.134 6,830,000 873,010 0.1278 0.275 0.269 0.275 0.262 0.283 3,229,681 0.2703 4.00%
1999-12-24 0 0.125 0.124 0.126 0.122 0.128 3,180,000 401,660 0.1263 0.264 0.262 0.266 0.258 0.271 1,503,717 0.2671 -1.57%
1999-12-23 0 0.127 0.127 0.128 0.125 0.129 6,760,000 848,010 0.1254 0.269 0.269 0.271 0.264 0.273 3,196,580 0.2653 -1.55%
1999-12-22 0 0.129 0.128 0.129 0.126 0.133 27,850,000 3,562,620 0.1279 0.273 0.271 0.273 0.266 0.281 13,169,344 0.2705 0.00%
1999-12-21 0 0.129 0.128 0.130 0.127 0.141 22,640,000 2,998,370 0.1324 0.273 0.271 0.275 0.269 0.298 10,705,707 0.2801 -9.79%
1999-12-20 0 0.143 0.140 0.144 0.140 0.155 23,030,000 3,408,700 0.1480 0.302 0.296 0.305 0.296 0.328 10,890,125 0.3130 0.70%
1999-12-17 0 0.142 0.141 0.142 0.142 0.154 27,850,000 4,130,200 0.1483 0.300 0.298 0.300 0.300 0.326 13,169,344 0.3136 -5.33%
1999-12-16 0 0.150 0.149 0.151 0.147 0.151 26,282,000 3,923,100 0.1493 0.317 0.315 0.319 0.311 0.319 12,427,889 0.3157 -1.32%
1999-12-15 0 0.152 0.150 0.152 0.150 0.165 67,920,000 10,505,220 0.1547 0.321 0.317 0.321 0.317 0.349 32,117,122 0.3271 0.00%
1999-12-14 0 0.152 0.151 0.152 0.136 0.152 56,642,839 8,346,549 0.1474 0.321 0.319 0.321 0.288 0.321 26,784,526 0.3116 3.40%
1999-12-13 0 0.147 0.147 0.148 0.135 0.152 64,646,000 9,543,220 0.1476 0.311 0.311 0.313 0.285 0.321 30,568,956 0.3122 6.52%
1999-12-10 0 0.138 0.138 0.139 0.116 0.140 88,440,000 11,482,660 0.1298 0.292 0.292 0.294 0.245 0.296 41,820,352 0.2746 18.97%
1999-12-09 0 0.116 0.115 0.116 0.106 0.125 33,330,000 3,907,010 0.1172 0.245 0.243 0.245 0.224 0.264 15,760,655 0.2479 8.41%
1999-12-08 0 0.107 0.106 0.109 0.105 0.111 2,520,000 272,600 0.1082 0.226 0.224 0.231 0.222 0.235 1,191,625 0.2288 -0.93%
1999-12-07 0 0.108 0.104 - 0.108 0.108 500,000 54,000 0.1080 0.228 0.220 - 0.228 0.228 236,433 0.2284 1.89%
1999-12-06 0 0.106 0.105 0.109 0.106 0.106 1,050,000 111,300 0.1060 0.224 0.222 0.231 0.224 0.224 496,510 0.2242 -3.64%
1999-12-03 0 0.110 0.107 0.112 0.105 0.112 8,200,000 901,280 0.1099 0.233 0.226 0.237 0.222 0.237 3,877,509 0.2324 1.85%
1999-12-02 0 0.108 0.104 0.108 0.101 0.109 3,050,000 315,380 0.1034 0.228 0.220 0.228 0.214 0.231 1,442,244 0.2187 5.88%
1999-12-01 0 0.102 0.102 0.106 0.102 0.102 1,780,000 181,560 0.1020 0.216 0.216 0.224 0.216 0.216 841,703 0.2157 0.00%
1999-11-30 0 0.102 0.101 0.103 0.101 0.102 1,190,000 121,120 0.1018 0.216 0.214 0.218 0.214 0.216 562,712 0.2152 -2.86%
1999-11-29 0 0.105 0.100 0.105 0.100 0.105 3,190,000 324,620 0.1018 0.222 0.211 0.222 0.211 0.222 1,508,446 0.2152 -2.78%
1999-11-26 0 0.108 0.100 0.108 0.100 0.108 7,600,000 773,200 0.1017 0.228 0.211 0.228 0.211 0.228 3,593,789 0.2151 1.89%
1999-11-25 0 0.106 0.102 0.106 0.102 0.106 1,020,000 104,620 0.1026 0.224 0.216 0.224 0.216 0.224 482,324 0.2169 0.00%
1999-11-24 0 0.106 0.103 0.106 0.103 0.107 1,090,000 114,430 0.1050 0.224 0.218 0.224 0.218 0.226 515,425 0.2220 0.00%
1999-11-23 0 0.106 0.104 0.108 0.105 0.106 550,000 58,100 0.1056 0.224 0.220 0.228 0.222 0.224 260,077 0.2234 -1.85%
1999-11-22 0 0.108 0.102 0.108 0.107 0.108 930,000 100,210 0.1078 0.228 0.216 0.228 0.226 0.228 439,766 0.2279 2.86%
1999-11-19 0 0.105 0.103 0.105 0.104 0.106 1,800,000 188,730 0.1049 0.222 0.218 0.222 0.220 0.224 851,160 0.2217 -2.78%
1999-11-18 0 0.108 0.104 0.108 0.104 0.108 720,000 76,010 0.1056 0.228 0.220 0.228 0.220 0.228 340,464 0.2233 -1.82%
1999-11-17 0 0.110 - 0.110 0.111 0.111 50,000 5,550 0.1110 0.233 - 0.233 0.235 0.235 23,643 0.2347 -2.65%
1999-11-16 0 0.113 - 0.113 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
1999-11-15 0 0.113 - 0.113 - - 0 0 - 0.239 - 0.239 - - 0 - -2.59%
1999-11-12 0 0.116 - 0.116 0.109 0.117 590,000 66,190 0.1122 0.245 - 0.245 0.231 0.247 278,991 0.2372 6.42%
1999-11-11 0 0.109 0.104 0.110 0.105 0.110 1,120,000 121,950 0.1089 0.231 0.220 0.233 0.222 0.233 529,611 0.2303 -3.54%
1999-11-10 0 0.113 - 0.113 - - 0 0 - 0.239 - 0.239 - - 0 - -1.74%
1999-11-09 0 0.115 - 0.115 0.112 0.116 320,000 36,320 0.1135 0.243 - 0.243 0.237 0.245 151,317 0.2400 4.55%
1999-11-08 0 0.110 - 0.110 - - 0 0 - 0.233 - 0.233 - - 0 - -1.79%
1999-11-05 0 0.112 0.104 0.112 0.103 0.112 120,000 12,540 0.1045 0.237 0.220 0.237 0.218 0.237 56,744 0.2210 6.67%
1999-11-04 0 0.105 0.105 0.107 0.104 0.112 4,292,000 466,960 0.1088 0.222 0.222 0.226 0.220 0.237 2,029,545 0.2301 -5.41%
1999-11-03 0 0.111 0.103 0.111 0.101 0.111 2,050,000 212,930 0.1039 0.235 0.218 0.235 0.214 0.235 969,377 0.2197 6.73%
1999-11-02 0 0.104 0.104 0.111 0.104 0.110 450,000 48,120 0.1069 0.220 0.220 0.235 0.220 0.233 212,790 0.2261 -7.14%
1999-11-01 0 0.112 0.103 0.112 0.103 0.112 3,870,000 407,010 0.1052 0.237 0.218 0.237 0.218 0.237 1,829,995 0.2224 -2.61%
1999-10-29 0 0.115 0.109 0.111 0.111 0.122 10,730,000 1,233,500 0.1150 0.243 0.231 0.235 0.235 0.258 5,073,862 0.2431 -5.74%
1999-10-28 0 0.122 0.114 0.122 0.107 0.126 20,856,712 2,452,582 0.1176 0.258 0.241 0.258 0.226 0.266 9,862,449 0.2487 10.91%
1999-10-27 0 0.110 0.103 0.110 0.100 0.117 10,660,000 1,157,340 0.1086 0.233 0.218 0.233 0.211 0.247 5,040,762 0.2296 5.77%
1999-10-26 0 0.104 0.100 0.104 0.100 0.107 3,810,000 390,740 0.1026 0.220 0.211 0.220 0.211 0.226 1,801,623 0.2169 0.00%
1999-10-25 0 0.104 0.100 0.105 0.100 0.104 2,150,000 216,600 0.1007 0.220 0.211 0.222 0.211 0.220 1,016,664 0.2130 2.97%
1999-10-22 0 0.101 0.099 0.102 0.099 0.102 300,000 29,770 0.0992 0.214 0.209 0.216 0.209 0.216 141,860 0.2099 -2.88%
1999-10-21 0 0.104 0.099 0.104 0.099 0.104 300,000 30,400 0.1013 0.220 0.209 0.220 0.209 0.220 141,860 0.2143 4.00%
1999-10-20 0 0.100 0.100 0.104 0.099 0.100 11,050,000 1,093,930 0.0990 0.211 0.211 0.220 0.209 0.211 5,225,180 0.2094 -3.85%
1999-10-19 0 0.104 0.096 0.104 0.096 0.104 9,320,000 903,880 0.0970 0.220 0.203 0.220 0.203 0.220 4,407,120 0.2051 4.00%
1999-10-15 0 0.100 0.099 0.100 0.100 0.106 12,650,000 1,274,500 0.1008 0.211 0.209 0.211 0.211 0.224 5,981,767 0.2131 -3.85%
1999-10-14 0 0.104 0.104 0.105 0.102 0.102 5,300,000 536,300 0.1012 0.220 0.220 0.222 0.216 0.216 2,506,195 0.2140 2.97%
1999-10-13 0 0.101 0.101 0.105 0.100 0.105 6,200,000 626,140 0.1010 0.214 0.214 0.222 0.211 0.222 2,931,775 0.2136 -0.98%
1999-10-12 0 0.102 0.101 0.106 0.102 0.103 9,150,000 934,300 0.1021 0.216 0.214 0.224 0.216 0.218 4,326,732 0.2159 -3.77%
1999-10-11 0 0.106 0.102 0.108 0.102 0.106 3,190,000 331,940 0.1041 0.224 0.216 0.228 0.216 0.224 1,508,446 0.2201 1.92%
1999-10-08 0 0.104 0.103 0.106 0.103 0.105 720,000 74,500 0.1035 0.220 0.218 0.224 0.218 0.222 340,464 0.2188 -0.95%
1999-10-07 0 0.105 0.103 0.105 0.102 0.106 1,680,000 173,440 0.1032 0.222 0.218 0.222 0.216 0.224 794,416 0.2183 -0.94%
1999-10-06 0 0.106 0.100 0.106 0.100 0.106 4,352,000 440,660 0.1013 0.224 0.211 0.224 0.211 0.224 2,057,917 0.2141 0.00%
1999-10-05 0 0.106 0.102 0.106 0.101 0.106 820,000 83,420 0.1017 0.224 0.216 0.224 0.214 0.224 387,751 0.2151 0.00%
1999-10-04 0 0.106 0.103 0.106 0.101 0.109 370,000 38,170 0.1032 0.224 0.218 0.224 0.214 0.231 174,961 0.2182 0.95%
1999-09-30 0 0.105 0.103 0.106 0.105 0.105 450,000 47,250 0.1050 0.222 0.218 0.224 0.222 0.222 212,790 0.2220 -0.94%
1999-09-29 0 0.106 0.103 0.106 0.101 0.106 110,000 11,160 0.1015 0.224 0.218 0.224 0.214 0.224 52,015 0.2146 0.00%
1999-09-28 0 0.106 0.102 0.108 0.102 0.106 570,000 60,140 0.1055 0.224 0.216 0.228 0.216 0.224 269,534 0.2231 -1.85%
1999-09-27 0 0.108 0.102 0.108 0.102 0.108 770,000 80,820 0.1050 0.228 0.216 0.228 0.216 0.228 364,108 0.2220 0.93%
1999-09-24 0 0.107 0.100 0.107 0.100 0.110 2,820,000 288,840 0.1024 0.226 0.211 0.226 0.211 0.233 1,333,485 0.2166 -1.83%
1999-09-23 0 0.109 0.102 0.109 0.102 0.109 500,000 51,950 0.1039 0.231 0.216 0.231 0.216 0.231 236,433 0.2197 3.81%
1999-09-22 0 0.105 0.104 0.109 0.103 0.106 3,100,000 324,400 0.1046 0.222 0.220 0.231 0.218 0.224 1,465,887 0.2213 -3.67%
1999-09-21 0 0.109 0.105 0.111 0.100 0.109 5,790,000 602,770 0.1041 0.231 0.222 0.235 0.211 0.231 2,737,900 0.2202 1.87%
1999-09-20 0 0.107 0.107 0.109 0.102 0.112 1,300,000 136,400 0.1049 0.226 0.226 0.231 0.216 0.237 614,727 0.2219 -5.31%
1999-09-17 0 0.113 0.101 0.113 0.102 0.113 2,300,000 240,750 0.1047 0.239 0.214 0.239 0.216 0.239 1,087,594 0.2214 1.80%
1999-09-15 0 0.111 0.106 0.111 - - 0 0 - 0.235 0.224 0.235 - - 0 - -3.48%
1999-09-14 0 0.115 0.109 0.115 0.108 0.115 1,100,000 122,960 0.1118 0.243 0.231 0.243 0.228 0.243 520,154 0.2364 0.00%
1999-09-13 0 0.115 0.107 0.115 0.109 0.115 750,000 83,050 0.1107 0.243 0.226 0.243 0.231 0.243 354,650 0.2342 1.77%
1999-09-10 0 0.113 0.111 0.115 0.113 0.116 700,000 79,700 0.1139 0.239 0.235 0.243 0.239 0.245 331,007 0.2408 -5.83%
1999-09-09 0 0.120 0.110 0.120 0.113 0.121 3,450,000 399,390 0.1158 0.254 0.233 0.254 0.239 0.256 1,631,391 0.2448 -4.00%
1999-09-08 0 0.135 0.130 0.139 0.119 0.135 17,454,000 2,131,730 0.1221 0.264 0.255 0.272 0.233 0.264 8,913,693 0.2392 13.45%
1999-09-07 0 0.119 0.118 0.119 0.114 0.124 5,440,000 649,140 0.1193 0.233 0.231 0.233 0.223 0.243 2,778,188 0.2337 -4.03%
1999-09-06 0 0.124 0.114 0.124 0.113 0.125 2,758,000 321,940 0.1167 0.243 0.223 0.243 0.221 0.245 1,408,500 0.2286 8.77%
1999-09-03 0 0.114 0.114 0.120 - - 0 0 - 0.223 0.223 0.235 - - 0 - 0.88%
1999-09-02 0 0.113 0.113 0.115 0.113 0.114 300,000 34,000 0.1133 0.221 0.221 0.225 0.221 0.223 153,209 0.2219 0.00%
1999-09-01 0 0.113 0.113 0.116 - - 0 0 - 0.221 0.221 0.227 - - 0 - 0.00%
1999-08-31 0 0.113 0.113 0.116 0.113 0.114 2,480,000 281,120 0.1134 0.221 0.221 0.227 0.221 0.223 1,266,527 0.2220 -1.74%
1999-08-30 0 0.115 0.114 0.116 0.113 0.115 1,200,000 137,250 0.1144 0.225 0.223 0.227 0.221 0.225 612,836 0.2240 -0.86%
1999-08-27 0 0.116 0.116 0.118 0.116 0.116 700,000 81,200 0.1160 0.227 0.227 0.231 0.227 0.227 357,487 0.2271 -1.69%
1999-08-26 0 0.118 0.118 0.120 0.118 0.120 950,000 112,600 0.1185 0.231 0.231 0.235 0.231 0.235 485,161 0.2321 -0.84%
1999-08-25 0 0.119 0.115 0.119 0.118 0.123 1,400,000 168,700 0.1205 0.233 0.225 0.233 0.231 0.241 714,975 0.2360 -0.83%
1999-08-24 0 0.120 0.119 0.122 0.118 0.120 400,000 47,500 0.1188 0.235 0.233 0.239 0.231 0.235 204,279 0.2325 3.45%
1999-08-23 0 0.116 0.116 0.119 0.116 0.116 300,000 34,800 0.1160 0.227 0.227 0.233 0.227 0.227 153,209 0.2271 -0.85%
1999-08-20 0 0.117 0.117 0.118 0.117 0.118 1,510,000 178,030 0.1179 0.229 0.229 0.231 0.229 0.231 771,151 0.2309 -0.85%
1999-08-19 0 0.118 0.118 0.119 0.118 0.120 1,950,000 232,150 0.1191 0.231 0.231 0.233 0.231 0.235 995,858 0.2331 0.00%
1999-08-18 0 0.118 0.118 0.122 0.118 0.119 3,350,000 396,500 0.1184 0.231 0.231 0.239 0.231 0.233 1,710,833 0.2318 0.00%
1999-08-17 0 0.118 0.118 0.121 0.118 0.120 2,050,000 243,800 0.1189 0.231 0.231 0.237 0.231 0.235 1,046,927 0.2329 0.00%
1999-08-16 0 0.118 0.118 0.120 0.118 0.121 3,200,000 383,280 0.1198 0.231 0.231 0.235 0.231 0.237 1,634,228 0.2345 0.00%
1999-08-13 0 0.118 0.118 0.119 0.118 0.119 1,840,000 217,960 0.1185 0.231 0.231 0.233 0.231 0.233 939,681 0.2320 -1.67%
1999-08-12 0 0.120 0.116 0.121 0.114 0.120 1,160,000 135,540 0.1168 0.235 0.227 0.237 0.223 0.235 592,408 0.2288 4.35%
1999-08-11 0 0.115 0.115 0.117 0.114 0.114 600,000 68,400 0.1140 0.225 0.225 0.229 0.223 0.223 306,418 0.2232 0.00%
1999-08-10 0 0.115 0.115 0.116 0.115 0.119 3,704,000 435,670 0.1176 0.225 0.225 0.227 0.225 0.233 1,891,619 0.2303 -1.71%
1999-08-09 0 0.117 0.117 0.119 0.116 0.118 1,150,000 135,600 0.1179 0.229 0.229 0.233 0.227 0.231 587,301 0.2309 -2.50%
1999-08-06 0 0.120 0.117 0.120 0.115 0.120 1,160,000 135,100 0.1165 0.235 0.229 0.235 0.225 0.235 592,408 0.2281 1.69%
1999-08-05 0 0.118 0.117 0.118 0.116 0.118 3,850,000 448,880 0.1166 0.231 0.229 0.231 0.227 0.231 1,966,181 0.2283 1.72%
1999-08-04 0 0.116 0.116 0.122 0.116 0.118 830,000 96,880 0.1167 0.227 0.227 0.239 0.227 0.231 423,878 0.2286 0.87%
1999-08-03 0 0.115 0.115 0.119 - - 0 0 - 0.225 0.225 0.233 - - 0 - 0.00%
1999-08-02 0 0.115 0.115 0.118 0.115 0.116 1,100,000 126,600 0.1151 0.225 0.225 0.231 0.225 0.227 561,766 0.2254 0.00%
1999-07-30 0 0.115 0.115 0.119 0.115 0.118 230,000 26,840 0.1167 0.225 0.225 0.233 0.225 0.231 117,460 0.2285 0.00%
1999-07-29 0 0.115 0.115 0.118 0.114 0.115 1,030,000 118,350 0.1149 0.225 0.225 0.231 0.223 0.225 526,017 0.2250 0.00%
1999-07-28 0 0.115 0.115 0.120 - - 0 0 - 0.225 0.225 0.235 - - 0 - 0.88%
1999-07-27 0 0.114 0.114 0.118 0.114 0.117 940,000 108,260 0.1152 0.223 0.223 0.231 0.223 0.229 480,055 0.2255 -3.39%
1999-07-26 0 0.118 0.117 0.120 0.118 0.120 3,200,000 378,700 0.1183 0.231 0.229 0.235 0.231 0.235 1,634,228 0.2317 -4.84%
1999-07-23 0 0.124 0.116 - 0.116 0.128 4,100,000 491,240 0.1198 0.243 0.227 - 0.227 0.251 2,093,855 0.2346 2.48%
1999-07-22 0 0.121 0.116 0.124 0.116 0.121 1,460,000 170,860 0.1170 0.237 0.227 0.243 0.227 0.237 745,617 0.2292 3.42%
1999-07-21 0 0.117 0.115 0.117 0.117 0.117 600,000 70,200 0.1170 0.229 0.225 0.229 0.229 0.229 306,418 0.2291 0.00%
1999-07-20 0 0.117 0.117 0.120 0.117 0.120 3,260,000 383,570 0.1177 0.229 0.229 0.235 0.229 0.235 1,664,870 0.2304 -0.85%
1999-07-19 0 0.118 0.118 0.121 0.118 0.121 2,210,000 263,520 0.1192 0.231 0.231 0.237 0.231 0.237 1,128,639 0.2335 -3.28%
1999-07-16 0 0.122 0.118 0.122 0.118 0.122 2,110,000 250,980 0.1189 0.239 0.231 0.239 0.231 0.239 1,077,569 0.2329 0.00%
1999-07-15 0 0.122 0.121 0.122 0.118 0.126 4,346,000 528,790 0.1217 0.239 0.237 0.239 0.231 0.247 2,219,486 0.2382 3.39%
1999-07-14 0 0.118 0.114 0.118 0.114 0.118 12,350,000 1,429,900 0.1158 0.231 0.223 0.231 0.223 0.231 6,307,099 0.2267 -1.67%
1999-07-13 0 0.120 0.118 0.120 0.116 0.121 860,000 102,500 0.1192 0.235 0.231 0.235 0.227 0.237 439,199 0.2334 -2.44%
1999-07-12 0 0.123 0.120 0.123 0.120 0.128 8,240,000 1,003,920 0.1218 0.241 0.235 0.241 0.235 0.251 4,208,137 0.2386 2.50%
1999-07-09 0 0.120 0.118 0.120 0.117 0.122 1,810,000 213,000 0.1177 0.235 0.231 0.235 0.229 0.239 924,360 0.2304 0.00%
1999-07-08 0 0.120 0.117 0.120 0.116 0.125 8,820,000 1,060,450 0.1202 0.235 0.229 0.235 0.227 0.245 4,504,341 0.2354 0.84%
1999-07-07 0 0.119 0.119 0.122 0.116 0.122 4,280,000 509,500 0.1190 0.233 0.233 0.239 0.227 0.239 2,185,780 0.2331 -3.25%
1999-07-06 0 0.123 0.121 0.124 0.118 0.123 3,970,000 472,940 0.1191 0.241 0.237 0.243 0.231 0.241 2,027,464 0.2333 4.24%
1999-07-05 0 0.118 0.116 0.121 0.118 0.123 150,000 17,950 0.1197 0.231 0.227 0.237 0.231 0.241 76,604 0.2343 -3.28%
1999-07-02 0 0.122 0.121 0.122 0.119 0.122 2,320,000 277,850 0.1198 0.239 0.237 0.239 0.233 0.239 1,184,815 0.2345 1.67%
1999-06-30 0 0.120 0.118 0.120 0.116 0.120 1,970,000 233,560 0.1186 0.235 0.231 0.235 0.227 0.235 1,006,072 0.2322 0.00%
1999-06-29 0 0.120 0.115 0.120 0.114 0.120 1,420,000 163,500 0.1151 0.235 0.225 0.235 0.223 0.235 725,189 0.2255 0.00%
1999-06-28 0 0.120 0.120 0.121 0.115 0.125 7,280,000 881,410 0.1211 0.235 0.235 0.237 0.225 0.245 3,717,869 0.2371 6.19%
1999-06-25 0 0.113 0.110 0.113 0.105 0.113 6,590,000 720,370 0.1093 0.221 0.215 0.221 0.206 0.221 3,365,489 0.2140 3.67%
1999-06-24 0 0.109 0.105 0.109 0.104 0.109 7,870,000 838,950 0.1066 0.213 0.206 0.213 0.204 0.213 4,019,180 0.2087 5.83%
1999-06-23 0 0.103 0.104 0.108 0.102 0.109 4,690,000 484,030 0.1032 0.202 0.204 0.211 0.200 0.213 2,395,166 0.2021 -1.90%
1999-06-22 0 0.105 0.100 0.105 0.096 0.105 1,230,000 124,170 0.1010 0.206 0.196 0.206 0.188 0.206 628,156 0.1977 1.94%
1999-06-21 0 0.103 0.103 0.105 0.103 0.103 50,000 5,150 0.1030 0.202 0.202 0.206 0.202 0.202 25,535 0.2017 -0.96%
1999-06-17 0 0.104 0.103 0.104 0.105 0.105 400,000 42,000 0.1050 0.204 0.202 0.204 0.206 0.206 204,279 0.2056 -0.95%
1999-06-16 0 0.105 0.103 0.105 0.101 0.105 1,300,000 133,300 0.1025 0.206 0.202 0.206 0.198 0.206 663,905 0.2008 0.00%
1999-06-15 0 0.105 0.104 0.108 0.104 0.108 710,000 74,180 0.1045 0.206 0.204 0.211 0.204 0.211 362,594 0.2046 -2.78%
1999-06-14 0 0.108 0.103 0.108 0.104 0.115 1,560,000 164,330 0.1053 0.211 0.202 0.211 0.204 0.225 796,686 0.2063 0.93%
1999-06-11 0 0.107 0.103 0.107 0.102 0.107 710,000 72,770 0.1025 0.210 0.202 0.210 0.200 0.210 362,594 0.2007 -2.73%
1999-06-10 0 0.110 0.104 0.110 - - 0 0 - 0.215 0.204 0.215 - - 0 - -1.79%
1999-06-09 0 0.112 0.103 0.112 0.110 0.115 620,000 71,150 0.1148 0.219 0.202 0.219 0.215 0.225 316,632 0.2247 2.75%
1999-06-08 0 0.109 0.102 0.109 0.102 0.109 30,000 3,130 0.1043 0.213 0.200 0.213 0.200 0.213 15,321 0.2043 -1.80%
1999-06-07 0 0.111 0.102 0.111 0.102 0.111 700,000 72,720 0.1039 0.217 0.200 0.217 0.200 0.217 357,487 0.2034 1.83%
1999-06-04 0 0.109 - 0.109 0.100 0.109 1,460,000 150,680 0.1032 0.213 - 0.213 0.196 0.213 745,617 0.2021 0.93%
1999-06-03 0 0.108 - 0.109 0.108 0.116 370,000 40,390 0.1092 0.211 - 0.213 0.211 0.227 188,958 0.2138 1.89%
1999-06-02 0 0.106 - 0.109 - - 450,000 45,000 0.1000 0.208 - 0.213 - - 229,813 0.1958 0.00%
1999-06-01 0 0.106 - 0.106 0.106 0.106 130,000 13,780 0.1060 0.208 - 0.208 0.208 0.208 66,391 0.2076 -1.85%
1999-05-31 0 0.108 - 0.108 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-05-28 0 0.108 - 0.108 0.108 0.108 10,000 1,080 0.1080 0.211 - 0.211 0.211 0.211 5,107 0.2115 8.00%
1999-05-27 0 0.100 0.100 0.108 0.100 0.109 2,506,000 258,250 0.1031 0.196 0.196 0.211 0.196 0.213 1,279,805 0.2018 -11.50%
1999-05-26 0 0.113 - 0.113 0.112 0.113 200,000 22,560 0.1128 0.221 - 0.221 0.219 0.221 102,139 0.2209 0.89%
1999-05-25 0 0.112 - 0.115 - - 0 0 - 0.219 - 0.225 - - 0 - 0.00%
1999-05-24 0 0.112 - 0.112 0.112 0.112 10,000 1,120 0.1120 0.219 - 0.219 0.219 0.219 5,107 0.2193 4.67%
1999-05-21 0 0.107 0.106 0.107 0.104 0.117 1,040,000 112,800 0.1085 0.210 0.208 0.210 0.204 0.229 531,124 0.2124 -6.96%
1999-05-20 0 0.115 0.110 0.115 0.110 0.115 700,000 78,450 0.1121 0.225 0.215 0.225 0.215 0.225 357,487 0.2194 5.50%
1999-05-19 0 0.109 0.107 0.110 0.106 0.109 860,000 92,530 0.1076 0.213 0.210 0.215 0.208 0.213 439,199 0.2107 -0.91%
1999-05-18 0 0.110 0.105 0.110 0.106 0.110 260,000 27,650 0.1063 0.215 0.206 0.215 0.208 0.215 132,781 0.2082 2.80%
1999-05-17 0 0.107 0.105 0.108 0.107 0.112 390,000 42,180 0.1082 0.210 0.206 0.211 0.210 0.219 199,172 0.2118 -2.73%
1999-05-14 0 0.110 0.105 0.112 0.110 0.111 500,000 55,100 0.1102 0.215 0.206 0.219 0.215 0.217 255,348 0.2158 1.85%
1999-05-13 0 0.108 0.108 0.116 0.108 0.121 850,000 95,980 0.1129 0.211 0.211 0.227 0.211 0.237 434,092 0.2211 -3.57%
1999-05-12 0 0.112 0.105 0.112 0.107 0.112 1,010,000 108,120 0.1070 0.219 0.206 0.219 0.210 0.219 515,803 0.2096 1.82%
1999-05-11 0 0.110 0.110 0.112 0.110 0.113 450,000 50,400 0.1120 0.215 0.215 0.219 0.215 0.221 229,813 0.2193 -5.17%
1999-05-10 0 0.116 0.101 0.113 0.108 0.116 1,510,000 166,360 0.1102 0.227 0.198 0.221 0.211 0.227 771,151 0.2157 -0.85%
1999-05-07 0 0.117 0.113 0.117 0.114 0.121 3,350,000 395,200 0.1180 0.229 0.221 0.229 0.223 0.237 1,710,833 0.2310 -1.68%
1999-05-06 0 0.119 0.117 0.119 0.116 0.128 13,180,000 1,610,850 0.1222 0.233 0.229 0.233 0.227 0.251 6,730,977 0.2393 -1.65%
1999-05-05 0 0.131 0.130 0.131 0.126 0.135 19,250,000 2,504,260 0.1301 0.237 0.235 0.237 0.228 0.244 10,643,375 0.2353 3.97%
1999-05-04 0 0.126 0.125 0.127 0.123 0.130 8,880,000 1,131,330 0.1274 0.228 0.226 0.230 0.222 0.235 4,909,775 0.2304 6.78%
1999-05-03 0 0.118 0.118 0.123 0.118 0.125 3,464,000 422,170 0.1219 0.213 0.213 0.222 0.213 0.226 1,915,255 0.2204 -3.28%
1999-04-30 0 0.122 0.110 0.124 0.105 0.122 1,890,000 214,320 0.1134 0.221 0.199 0.224 0.190 0.221 1,044,986 0.2051 15.09%
1999-04-29 0 0.106 0.104 0.106 0.100 0.106 1,170,000 121,020 0.1034 0.192 0.188 0.192 0.181 0.192 646,896 0.1871 0.00%
1999-04-28 0 0.106 0.100 0.106 0.102 0.106 210,000 21,860 0.1041 0.192 0.181 0.192 0.184 0.192 116,110 0.1883 -3.64%
1999-04-27 0 0.110 0.100 0.110 - - 0 0 - 0.199 0.181 0.199 - - 0 - -1.79%
1999-04-26 0 0.112 - 0.112 0.101 0.112 750,000 78,680 0.1049 0.203 - 0.203 0.183 0.203 414,677 0.1897 4.67%
1999-04-23 0 0.107 0.106 0.109 0.106 0.109 1,560,000 168,660 0.1081 0.194 0.192 0.197 0.192 0.197 862,528 0.1955 1.90%
1999-04-22 0 0.105 0.101 0.113 0.100 0.113 1,920,000 195,630 0.1019 0.190 0.183 0.204 0.181 0.204 1,061,573 0.1843 0.00%
1999-04-21 0 0.105 0.098 0.105 0.097 0.105 740,000 72,780 0.0984 0.190 0.177 0.190 0.175 0.190 409,148 0.1779 3.96%
1999-04-20 0 0.101 0.097 0.101 0.097 0.101 2,340,000 227,640 0.0973 0.183 0.175 0.183 0.175 0.183 1,293,792 0.1759 -2.88%
1999-04-19 0 0.104 - 0.106 0.104 0.104 900,000 93,600 0.1040 0.188 - 0.192 0.188 0.188 497,612 0.1881 0.00%
1999-04-16 0 0.104 0.096 0.104 0.095 0.104 1,320,000 128,230 0.0971 0.188 0.174 0.188 0.172 0.188 729,831 0.1757 -0.95%
1999-04-15 0 0.105 0.091 0.105 0.090 0.105 990,000 96,270 0.0972 0.190 0.165 0.190 0.163 0.190 547,374 0.1759 0.00%
1999-04-14 0 0.105 0.099 0.105 0.099 0.119 1,720,000 177,240 0.1030 0.190 0.179 0.190 0.179 0.215 950,992 0.1864 -5.41%
1999-04-13 0 0.111 0.107 0.111 0.100 0.116 6,443,800 701,100 0.1088 0.201 0.194 0.201 0.181 0.210 3,562,794 0.1968 23.33%
1999-04-12 0 0.090 0.090 0.098 0.090 0.090 360,000 32,400 0.0900 0.163 0.163 0.177 0.163 0.163 199,045 0.1628 -2.17%
1999-04-09 0 0.092 0.091 0.094 - - 0 0 - 0.166 0.165 0.170 - - 0 - 0.00%
1999-04-08 0 0.092 0.090 0.094 - - 0 0 - 0.166 0.163 0.170 - - 0 - 0.00%
1999-04-07 0 0.092 0.090 0.092 0.092 0.093 300,000 27,800 0.0927 0.166 0.163 0.166 0.166 0.168 165,871 0.1676 2.22%
1999-04-01 0 0.090 0.090 0.094 0.090 0.090 250,000 22,500 0.0900 0.163 0.163 0.170 0.163 0.163 138,226 0.1628 0.00%
1999-03-31 0 0.090 0.088 0.092 - - 0 0 - 0.163 0.159 0.166 - - 0 - 0.00%
1999-03-30 0 0.090 0.090 0.092 0.090 0.090 680,000 61,200 0.0900 0.163 0.163 0.166 0.163 0.163 375,974 0.1628 0.00%
1999-03-29 0 0.090 0.089 0.090 0.088 0.090 4,620,000 413,300 0.0895 0.163 0.161 0.163 0.159 0.163 2,554,410 0.1618 -2.17%
1999-03-26 0 0.092 0.092 0.095 - - 0 0 - 0.166 0.166 0.172 - - 0 - 2.22%
1999-03-25 0 0.090 0.090 0.094 0.090 0.092 1,180,000 106,780 0.0905 0.163 0.163 0.170 0.163 0.166 652,425 0.1637 0.00%
1999-03-24 0 0.090 0.089 0.095 0.090 0.090 150,000 13,500 0.0900 0.163 0.161 0.172 0.163 0.163 82,935 0.1628 1.12%
1999-03-23 0 0.089 0.089 0.095 0.088 0.088 508,000 44,600 0.0878 0.161 0.161 0.172 0.159 0.159 280,875 0.1588 -6.32%
1999-03-22 0 0.095 0.089 0.095 - - 0 0 - 0.172 0.161 0.172 - - 0 - 0.00%
1999-03-19 0 0.095 0.091 0.099 0.095 0.095 68,000 6,260 0.0921 0.172 0.165 0.179 0.172 0.172 37,597 0.1665 4.40%
1999-03-18 0 0.091 0.091 0.100 0.090 0.090 30,000 2,700 0.0900 0.165 0.165 0.181 0.163 0.163 16,587 0.1628 0.00%
1999-03-17 0 0.091 0.091 0.096 0.088 0.090 540,000 48,320 0.0895 0.165 0.165 0.174 0.159 0.163 298,567 0.1618 3.41%
1999-03-16 0 0.088 0.088 0.092 0.088 0.088 620,000 54,560 0.0880 0.159 0.159 0.166 0.159 0.159 342,800 0.1592 -2.22%
1999-03-15 0 0.090 0.090 0.105 0.090 0.090 100,000 9,000 0.0900 0.163 0.163 0.190 0.163 0.163 55,290 0.1628 -14.29%
1999-03-12 0 0.105 - 0.105 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1999-03-11 0 0.105 0.091 0.105 0.090 0.110 910,000 85,500 0.0940 0.190 0.165 0.190 0.163 0.199 503,141 0.1699 5.00%
1999-03-10 0 0.100 0.090 0.100 - - 0 0 - 0.181 0.163 0.181 - - 0 - 0.00%
1999-03-09 0 0.100 0.088 0.100 0.100 0.100 10,000 1,000 0.1000 0.181 0.159 0.181 0.181 0.181 5,529 0.1809 4.17%
1999-03-08 0 0.096 0.088 0.096 0.090 0.096 310,000 27,960 0.0902 0.174 0.159 0.174 0.163 0.174 171,400 0.1631 4.35%
1999-03-05 0 0.092 0.090 0.095 0.090 0.098 1,080,000 97,880 0.0906 0.166 0.163 0.172 0.163 0.177 597,135 0.1639 2.22%
1999-03-04 0 0.090 0.090 0.101 0.090 0.101 590,000 53,210 0.0902 0.163 0.163 0.183 0.163 0.183 326,213 0.1631 -8.16%
1999-03-03 0 0.098 0.088 0.098 0.086 0.098 460,000 40,080 0.0871 0.177 0.159 0.177 0.156 0.177 254,335 0.1576 8.89%
1999-03-02 0 0.090 0.090 0.097 0.090 0.115 1,030,000 93,210 0.0905 0.163 0.163 0.175 0.163 0.208 569,490 0.1637 -10.00%
1999-03-01 0 0.100 0.090 0.100 0.090 0.100 1,030,000 92,800 0.0901 0.181 0.163 0.181 0.163 0.181 569,490 0.1630 0.00%
1999-02-26 0 0.100 0.090 0.099 0.090 0.103 1,180,000 110,360 0.0935 0.181 0.163 0.179 0.163 0.186 652,425 0.1692 6.38%
1999-02-25 0 0.094 0.089 0.094 0.088 0.129 1,850,000 176,960 0.0957 0.170 0.161 0.170 0.159 0.233 1,022,870 0.1730 -3.09%
1999-02-24 0 0.097 - 0.097 - - 0 0 - 0.175 - 0.175 - - 0 - -3.00%
1999-02-23 0 0.100 0.081 0.100 0.080 0.106 13,520,000 1,126,160 0.0833 0.181 0.146 0.181 0.145 0.192 7,475,243 0.1507 5.26%
1999-02-22 0 0.095 0.078 0.095 0.086 0.108 1,910,000 168,690 0.0883 0.172 0.141 0.172 0.156 0.195 1,056,044 0.1597 4.40%
1999-02-19 0 0.091 - 0.091 - - 0 0 - 0.165 - 0.165 - - 0 - -1.09%
1999-02-15 0 0.092 - 0.092 0.089 0.097 110,000 10,190 0.0926 0.166 - 0.166 0.161 0.175 60,819 0.1675 13.58%
1999-02-12 0 0.081 - 0.081 0.093 0.093 20,000 1,860 0.0930 0.146 - 0.146 0.168 0.168 11,058 0.1682 -4.71%
1999-02-11 0 0.085 0.063 0.083 0.070 0.087 1,170,000 91,540 0.0782 0.154 0.114 0.150 0.127 0.157 646,896 0.1415 6.25%
1999-02-10 0 0.080 0.061 0.080 0.061 0.083 5,090,000 354,370 0.0696 0.145 0.110 0.145 0.110 0.150 2,814,274 0.1259 19.40%
1999-02-09 0 0.067 0.060 0.069 0.061 0.071 1,820,000 119,820 0.0658 0.121 0.109 0.125 0.110 0.128 1,006,283 0.1191 21.82%
1999-02-08 0 0.055 0.081 0.083 0.042 0.065 8,900,000 464,740 0.0522 0.099 0.146 0.150 0.076 0.118 4,920,833 0.0944 -26.67%
1999-02-05 0 0.075 0.072 0.077 0.072 0.080 5,500,000 401,650 0.0730 0.136 0.130 0.139 0.130 0.145 3,040,964 0.1321 -17.58%
1999-02-04 0 0.091 - 0.091 0.080 0.092 378,000 30,240 0.0800 0.165 - 0.165 0.145 0.166 208,997 0.1447 13.75%
1999-02-03 0 0.080 - 0.080 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1999-02-02 0 0.080 - 0.080 - - 0 0 - 0.145 - 0.145 - - 0 - -8.05%
1999-02-01 0 0.087 0.087 0.088 0.080 0.106 260,000 21,060 0.0810 0.157 0.157 0.159 0.145 0.192 143,755 0.1465 -13.00%
1999-01-29 0 0.100 0.099 0.100 0.100 0.100 20,000 2,000 0.1000 0.181 0.179 0.181 0.181 0.181 11,058 0.1809 6.38%
1999-01-28 0 0.094 0.080 0.094 0.102 0.102 20,000 2,040 0.1020 0.170 0.145 0.170 0.184 0.184 11,058 0.1845 -1.05%
1999-01-27 0 0.095 0.080 0.095 - - 0 0 - 0.172 0.145 0.172 - - 0 - 0.00%
1999-01-26 0 0.095 0.080 0.095 - - 0 0 - 0.172 0.145 0.172 - - 0 - -5.00%
1999-01-25 0 0.100 - 0.100 0.107 0.107 20,000 2,140 0.1070 0.181 - 0.181 0.194 0.194 11,058 0.1935 2.04%
1999-01-22 0 0.098 0.080 0.098 0.098 0.098 200,000 19,600 0.0980 0.177 0.145 0.177 0.177 0.177 110,581 0.1772 -2.00%
1999-01-21 0 0.100 0.080 0.100 0.100 0.100 20,000 2,000 0.1000 0.181 0.145 0.181 0.181 0.181 11,058 0.1809 4.17%
1999-01-20 0 0.096 0.080 0.096 0.096 0.100 400,000 38,800 0.0970 0.174 0.145 0.174 0.174 0.181 221,161 0.1754 4.35%
1999-01-19 0 0.092 0.081 0.100 0.080 0.107 670,000 58,340 0.0871 0.166 0.146 0.181 0.145 0.194 370,445 0.1575 -8.00%
1999-01-18 0 0.100 - 0.100 - - 0 0 - 0.181 - 0.181 - - 0 - -4.76%
1999-01-15 0 0.105 - 0.105 0.105 0.105 20,000 2,100 0.1050 0.190 - 0.190 0.190 0.190 11,058 0.1899 -4.55%
1999-01-14 0 0.110 - 0.113 0.113 0.113 20,000 2,260 0.1130 0.199 - 0.204 0.204 0.204 11,058 0.2044 0.00%
1999-01-13 0 0.110 - 0.110 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1999-01-12 0 0.110 0.093 0.110 - - 0 0 - 0.199 0.168 0.199 - - 0 - 0.00%
1999-01-11 0 0.110 0.096 0.110 0.112 0.112 80,000 8,960 0.1120 0.199 0.174 0.199 0.203 0.203 44,232 0.2026 5.77%
1999-01-08 0 0.104 0.093 0.104 0.100 0.104 1,220,000 122,080 0.1001 0.188 0.168 0.188 0.181 0.188 674,541 0.1810 4.00%
1999-01-07 0 0.100 - 0.114 0.100 0.114 650,000 66,600 0.1025 0.181 - 0.206 0.181 0.206 359,387 0.1853 -11.50%
1999-01-06 0 0.113 0.098 0.113 - - 0 0 - 0.204 0.177 0.204 - - 0 - -5.04%
1999-01-05 0 0.119 0.096 0.119 0.118 0.119 70,000 8,280 0.1183 0.215 0.174 0.215 0.213 0.215 38,703 0.2139 3.48%
1999-01-04 0 0.115 - 0.115 0.115 0.115 20,000 2,300 0.1150 0.208 - 0.208 0.208 0.208 11,058 0.2080 2.68%
1998-12-31 0 0.112 - 0.112 0.118 0.118 50,000 5,900 0.1180 0.203 - 0.203 0.213 0.213 27,645 0.2134 -1.75%
1998-12-30 0 0.114 - 0.114 - - 0 0 - 0.206 - 0.206 - - 0 - -3.39%
1998-12-29 0 0.118 - 0.118 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
1998-12-28 0 0.118 - 0.118 0.118 0.118 20,000 2,360 0.1180 0.213 - 0.213 0.213 0.213 11,058 0.2134 5.36%
1998-12-24 0 0.112 0.097 0.112 0.113 0.120 150,000 17,300 0.1153 0.203 0.175 0.203 0.204 0.217 82,935 0.2086 0.90%
1998-12-23 0 0.111 0.103 0.111 0.115 0.115 50,000 5,750 0.1150 0.201 0.186 0.201 0.208 0.208 27,645 0.2080 3.74%
1998-12-22 0 0.107 0.090 0.107 - - 0 0 - 0.194 0.163 0.194 - - 0 - -0.93%
1998-12-21 0 0.108 - 0.111 - - 0 0 - 0.195 - 0.201 - - 0 - 0.00%
1998-12-18 0 0.108 - 0.111 - - 0 0 - 0.195 - 0.201 - - 0 - 0.00%
1998-12-17 0 0.108 0.096 0.111 - - 0 0 - 0.195 0.174 0.201 - - 0 - 0.00%
1998-12-16 0 0.108 0.110 0.111 - - 0 0 - 0.195 0.199 0.201 - - 0 - 0.00%
1998-12-15 0 0.108 0.102 0.108 - - 0 0 - 0.195 0.184 0.195 - - 0 - -0.92%
1998-12-14 0 0.109 0.093 0.111 0.096 0.109 250,000 25,850 0.1034 0.197 0.168 0.201 0.174 0.197 138,226 0.1870 -5.22%
1998-12-11 0 0.115 0.097 0.115 0.100 0.115 550,000 55,750 0.1014 0.208 0.175 0.208 0.181 0.208 304,096 0.1833 4.55%
1998-12-10 0 0.110 0.100 0.111 - - 0 0 - 0.199 0.181 0.201 - - 0 - 0.00%
1998-12-09 0 0.110 0.102 0.110 - - 0 0 - 0.199 0.184 0.199 - - 0 - -1.79%
1998-12-08 0 0.112 - 0.113 - - 0 0 - 0.203 - 0.204 - - 0 - 0.00%
1998-12-07 0 0.112 0.108 0.113 0.108 0.114 1,350,000 149,750 0.1109 0.203 0.195 0.204 0.195 0.206 746,418 0.2006 -5.08%
1998-12-04 0 0.118 0.102 0.118 0.112 0.118 400,000 45,780 0.1145 0.213 0.184 0.213 0.203 0.213 221,161 0.2070 1.72%
1998-12-03 0 0.116 0.107 0.116 0.108 0.116 3,250,000 358,400 0.1103 0.210 0.194 0.210 0.195 0.210 1,796,933 0.1995 0.87%
1998-12-02 0 0.115 0.115 0.116 0.108 0.123 450,000 50,900 0.1131 0.208 0.208 0.210 0.195 0.222 248,806 0.2046 -0.86%
1998-12-01 0 0.116 0.101 0.116 0.100 0.116 3,260,000 355,200 0.1090 0.210 0.183 0.210 0.181 0.210 1,802,462 0.1971 -2.52%
1998-11-30 0 0.119 - 0.119 0.116 0.123 1,350,000 159,550 0.1182 0.215 - 0.215 0.210 0.222 746,418 0.2138 0.85%
1998-11-27 0 0.118 - 0.118 0.107 0.120 1,320,000 147,000 0.1114 0.213 - 0.213 0.194 0.217 729,831 0.2014 1.72%
1998-11-26 0 0.116 - 0.116 0.116 0.116 102,000 11,760 0.1153 0.210 - 0.210 0.210 0.210 56,396 0.2085 -0.85%
1998-11-25 0 0.117 - 0.123 0.117 0.123 1,290,000 152,270 0.1180 0.212 - 0.222 0.212 0.222 713,244 0.2135 -1.68%
1998-11-24 0 0.119 - 0.119 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1998-11-23 0 0.119 - 0.119 - - 0 0 - 0.215 - 0.215 - - 0 - -0.83%
1998-11-20 0 0.120 - 0.120 0.120 0.130 350,000 42,500 0.1214 0.217 - 0.217 0.217 0.235 193,516 0.2196 -6.25%
1998-11-19 0 0.128 - 0.128 0.120 0.128 400,000 49,050 0.1226 0.232 - 0.232 0.217 0.232 221,161 0.2218 3.23%
1998-11-18 0 0.124 - 0.124 0.126 0.126 50,000 6,300 0.1260 0.224 - 0.224 0.228 0.228 27,645 0.2279 0.81%
1998-11-17 0 0.123 0.119 0.123 0.119 0.124 200,000 24,320 0.1216 0.222 0.215 0.222 0.215 0.224 110,581 0.2199 2.50%
1998-11-16 0 0.120 0.106 0.120 0.114 0.120 1,150,000 137,280 0.1194 0.217 0.192 0.217 0.206 0.217 635,838 0.2159 9.09%
1998-11-13 0 0.110 - - 0.109 0.110 230,000 25,200 0.1096 0.199 - - 0.197 0.199 127,168 0.1982 1.85%
1998-11-12 0 0.108 - 0.109 - - 0 0 - 0.195 - 0.197 - - 0 - 0.00%
1998-11-11 0 0.108 0.098 0.108 0.098 0.108 500,000 52,100 0.1042 0.195 0.177 0.195 0.177 0.195 276,451 0.1885 0.93%
1998-11-10 0 0.107 0.096 0.108 0.096 0.109 1,590,000 164,960 0.1037 0.194 0.174 0.195 0.174 0.197 879,115 0.1876 -1.65%
1998-11-09 0 0.128 0.123 0.128 0.126 0.129 1,760,000 223,540 0.1270 0.197 0.189 0.197 0.194 0.198 1,144,834 0.1953 -4.48%
1998-11-06 0 0.134 0.120 0.136 0.125 0.136 920,000 121,190 0.1317 0.206 0.184 0.209 0.192 0.209 598,436 0.2025 5.51%
1998-11-05 0 0.127 0.124 0.127 0.124 0.129 1,830,000 229,420 0.1254 0.195 0.191 0.195 0.191 0.198 1,190,367 0.1927 -2.31%
1998-11-04 0 0.130 0.129 0.130 0.118 0.130 8,470,000 1,041,530 0.1230 0.200 0.198 0.200 0.181 0.200 5,509,512 0.1890 12.07%
1998-11-03 0 0.116 0.111 0.116 0.113 0.116 120,000 13,620 0.1135 0.178 0.171 0.178 0.174 0.178 78,057 0.1745 -0.85%
1998-11-02 0 0.117 0.114 0.118 0.117 0.117 120,000 14,040 0.1170 0.180 0.175 0.181 0.180 0.180 78,057 0.1799 -2.50%
1998-10-30 0 0.120 0.112 0.120 0.115 0.120 930,000 108,000 0.1161 0.184 0.172 0.184 0.177 0.184 604,940 0.1785 0.00%
1998-10-29 0 0.120 0.111 0.120 0.120 0.120 50,000 6,000 0.1200 0.184 0.171 0.184 0.184 0.184 32,524 0.1845 6.19%
1998-10-27 0 0.113 0.109 0.113 0.107 0.113 1,350,000 147,460 0.1092 0.174 0.168 0.174 0.164 0.174 878,139 0.1679 4.63%
1998-10-26 0 0.108 - 0.108 0.108 0.108 1,000,000 108,000 0.1080 0.166 - 0.166 0.166 0.166 650,474 0.1660 0.00%
1998-10-23 0 0.108 0.101 0.108 0.101 0.110 2,200,000 225,830 0.1027 0.166 0.155 0.166 0.155 0.169 1,431,042 0.1578 8.00%
1998-10-22 0 0.100 0.100 0.101 0.100 0.104 3,570,000 360,730 0.1010 0.154 0.154 0.155 0.154 0.160 2,322,191 0.1553 -0.99%
1998-10-21 0 0.101 0.101 0.105 0.100 0.102 2,760,000 278,490 0.1009 0.155 0.155 0.161 0.154 0.157 1,795,307 0.1551 -2.88%
1998-10-20 0 0.104 0.102 0.105 0.100 0.104 730,000 75,400 0.1033 0.160 0.157 0.161 0.154 0.160 474,846 0.1588 4.00%
1998-10-19 0 0.100 0.097 0.104 0.100 0.103 2,870,000 287,780 0.1003 0.154 0.149 0.160 0.154 0.158 1,866,859 0.1542 6.38%
1998-10-16 0 0.094 0.094 0.096 0.092 0.096 3,410,000 321,290 0.0942 0.145 0.145 0.148 0.141 0.148 2,218,115 0.1448 4.44%
1998-10-15 0 0.090 0.090 0.094 0.090 0.090 600,000 54,000 0.0900 0.138 0.138 0.145 0.138 0.138 390,284 0.1384 0.00%
1998-10-14 0 0.090 0.090 0.094 0.090 0.090 1,890,000 170,100 0.0900 0.138 0.138 0.145 0.138 0.138 1,229,395 0.1384 0.00%
1998-10-13 0 0.090 0.088 0.092 0.090 0.095 1,500,000 140,250 0.0935 0.138 0.135 0.141 0.138 0.146 975,710 0.1437 0.00%
1998-10-12 0 0.090 - 0.090 0.090 0.090 120,000 10,800 0.0900 0.138 - 0.138 0.138 0.138 78,057 0.1384 0.00%
1998-10-09 0 0.090 - 0.090 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1998-10-08 0 0.090 - 0.091 0.090 0.090 3,420,000 307,800 0.0900 0.138 - 0.140 0.138 0.138 2,224,620 0.1384 0.00%
1998-10-07 0 0.090 - 0.090 0.090 0.090 1,500,000 135,000 0.0900 0.138 - 0.138 0.138 0.138 975,710 0.1384 0.00%
1998-10-05 0 0.090 - 0.094 - - 0 0 - 0.138 - 0.145 - - 0 - 0.00%
1998-09-30 0 0.090 0.093 0.094 - - 0 0 - 0.138 0.143 0.145 - - 0 - 0.00%
1998-09-29 0 0.090 - 0.090 0.091 0.094 100,000 9,130 0.0913 0.138 - 0.138 0.140 0.145 65,047 0.1404 -5.26%
1998-09-28 0 0.095 - 0.100 0.095 0.095 100,000 9,500 0.0950 0.146 - 0.154 0.146 0.146 65,047 0.1460 0.00%
1998-09-25 0 0.095 - 0.095 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
1998-09-24 0 0.095 - 0.095 0.095 0.095 1,150,000 109,250 0.0950 0.146 - 0.146 0.146 0.146 748,045 0.1460 0.00%
1998-09-23 0 0.095 0.082 0.095 0.080 0.096 1,230,000 113,140 0.0920 0.146 0.126 0.146 0.123 0.148 800,083 0.1414 -5.00%
1998-09-22 0 0.100 - 0.100 0.100 0.100 200,000 20,000 0.1000 0.154 - 0.154 0.154 0.154 130,095 0.1537 0.00%
1998-09-21 0 0.100 - 0.100 0.108 0.112 110,000 11,920 0.1084 0.154 - 0.154 0.166 0.172 71,552 0.1666 -7.41%
1998-09-18 0 0.108 0.100 0.108 0.100 0.108 3,946,000 395,620 0.1003 0.166 0.154 0.166 0.154 0.166 2,566,769 0.1541 6.93%
1998-09-17 0 0.101 0.101 0.105 0.100 0.105 9,660,000 988,810 0.1024 0.155 0.155 0.161 0.154 0.161 6,283,575 0.1574 -5.61%
1998-09-16 0 0.107 0.112 0.113 0.103 0.115 1,960,000 210,000 0.1071 0.164 0.172 0.174 0.158 0.177 1,274,928 0.1647 -6.96%
1998-09-15 0 0.115 0.104 0.115 - - 0 0 - 0.177 0.160 0.177 - - 0 - -3.36%
1998-09-14 0 0.119 0.119 0.120 0.115 0.115 100,000 11,500 0.1150 0.183 0.183 0.184 0.177 0.177 65,047 0.1768 2.59%
1998-09-11 0 0.116 0.100 0.116 - - 0 0 - 0.178 0.154 0.178 - - 0 - 0.00%
1998-09-10 0 0.116 0.113 0.116 0.105 0.116 20,000 2,210 0.1105 0.178 0.174 0.178 0.161 0.178 13,009 0.1699 -0.85%
1998-09-09 0 0.117 0.108 0.117 0.110 0.117 1,002,000 110,390 0.1102 0.180 0.166 0.180 0.169 0.180 651,775 0.1694 -0.85%
1998-09-08 0 0.118 0.109 0.119 0.118 0.118 1,350,000 159,300 0.1180 0.181 0.168 0.183 0.181 0.181 878,139 0.1814 -0.84%
1998-09-07 0 0.119 0.109 0.121 0.118 0.120 2,120,000 253,400 0.1195 0.183 0.168 0.186 0.181 0.184 1,379,004 0.1838 -0.83%
1998-09-04 0 0.120 0.110 0.120 0.119 0.120 200,000 23,900 0.1195 0.184 0.169 0.184 0.183 0.184 130,095 0.1837 17.65%
1998-09-03 0 0.102 0.102 0.111 0.101 0.101 100,000 10,100 0.1010 0.157 0.157 0.171 0.155 0.155 65,047 0.1553 -8.93%
1998-09-02 0 0.112 0.105 0.112 0.105 0.112 1,230,000 130,050 0.1057 0.172 0.161 0.172 0.161 0.172 800,083 0.1625 -0.88%
1998-09-01 0 0.113 0.101 0.120 0.100 0.120 3,600,000 376,920 0.1047 0.174 0.155 0.184 0.154 0.184 2,341,705 0.1610 -1.74%
1998-08-31 0 0.115 0.111 0.115 0.116 0.116 900,000 104,400 0.1160 0.177 0.171 0.177 0.178 0.178 585,426 0.1783 -7.26%
1998-08-28 0 0.124 - 0.124 0.116 0.124 300,000 35,750 0.1192 0.191 - 0.191 0.178 0.191 195,142 0.1832 5.98%
1998-08-27 0 0.117 - 0.125 0.117 0.117 1,400,000 163,800 0.1170 0.180 - 0.192 0.180 0.180 910,663 0.1799 0.00%
1998-08-26 0 0.117 0.116 0.123 0.116 0.118 1,220,000 143,190 0.1174 0.180 0.178 0.189 0.178 0.181 793,578 0.1804 -6.40%
1998-08-25 0 0.125 0.118 0.125 0.118 0.125 744,000 87,750 0.1179 0.192 0.181 0.192 0.181 0.192 483,952 0.1813 0.00%
1998-08-24 0 0.125 0.120 0.128 0.125 0.125 200,000 25,000 0.1250 0.192 0.184 0.197 0.192 0.192 130,095 0.1922 2.46%
1998-08-21 0 0.122 0.120 0.123 - - 0 0 - 0.188 0.184 0.189 - - 0 - 0.00%
1998-08-20 0 0.122 0.120 0.124 - - 0 0 - 0.188 0.184 0.191 - - 0 - 0.00%
1998-08-19 0 0.122 0.120 0.125 - - 0 0 - 0.188 0.184 0.192 - - 0 - 0.00%
1998-08-18 0 0.122 0.122 0.128 0.122 0.122 20,000 2,440 0.1220 0.188 0.188 0.197 0.188 0.188 13,009 0.1876 -3.17%
1998-08-14 0 0.126 0.125 0.127 0.122 0.126 1,810,000 224,530 0.1240 0.194 0.192 0.195 0.188 0.194 1,177,357 0.1907 4.13%
1998-08-13 0 0.121 0.118 0.123 0.117 0.121 2,480,000 295,110 0.1190 0.186 0.181 0.189 0.180 0.186 1,613,175 0.1829 0.83%
1998-08-12 0 0.120 0.116 0.120 0.116 0.120 1,870,000 220,720 0.1180 0.184 0.178 0.184 0.178 0.184 1,216,386 0.1815 0.00%
1998-08-11 0 0.120 0.118 0.122 0.119 0.120 4,800,000 575,100 0.1198 0.184 0.181 0.188 0.183 0.184 3,122,273 0.1842 -1.64%
1998-08-10 0 0.122 0.118 0.123 0.120 0.122 1,200,000 144,200 0.1202 0.188 0.181 0.189 0.184 0.188 780,568 0.1847 1.67%
1998-08-07 0 0.120 0.116 0.120 0.114 0.120 4,224,000 490,440 0.1161 0.184 0.178 0.184 0.175 0.184 2,747,601 0.1785 0.00%
1998-08-06 0 0.120 0.120 0.130 0.120 0.130 3,540,000 449,400 0.1269 0.184 0.184 0.200 0.184 0.200 2,302,677 0.1952 -0.83%
1998-08-05 0 0.121 0.120 0.124 0.118 0.121 1,930,000 228,940 0.1186 0.186 0.184 0.191 0.181 0.186 1,255,414 0.1824 -3.20%
1998-08-04 0 0.125 0.112 0.125 0.116 0.125 1,500,000 179,700 0.1198 0.192 0.172 0.192 0.178 0.192 975,710 0.1842 -0.79%
1998-08-03 0 0.126 - 0.132 0.126 0.126 200,000 25,200 0.1260 0.194 - 0.203 0.194 0.194 130,095 0.1937 -3.08%
1998-07-31 0 0.130 0.130 0.134 0.130 0.130 130,000 16,900 0.1300 0.200 0.200 0.206 0.200 0.200 84,562 0.1999 0.00%
1998-07-30 0 0.130 0.129 - 0.130 0.130 550,000 71,500 0.1300 0.200 0.198 - 0.200 0.200 357,761 0.1999 0.78%
1998-07-29 0 0.129 0.129 0.132 0.129 0.130 1,450,000 188,050 0.1297 0.198 0.198 0.203 0.198 0.200 943,187 0.1994 -3.01%
1998-07-28 0 0.133 0.129 0.137 0.127 0.133 650,000 83,730 0.1288 0.204 0.198 0.211 0.195 0.204 422,808 0.1980 4.72%
1998-07-27 0 0.127 0.123 - 0.127 0.127 500,000 63,500 0.1270 0.195 0.189 - 0.195 0.195 325,237 0.1952 -3.05%
1998-07-24 0 0.131 0.131 0.140 0.130 0.131 680,000 88,500 0.1301 0.201 0.201 0.215 0.200 0.201 442,322 0.2001 -2.96%
1998-07-23 0 0.135 0.135 0.139 0.135 0.135 3,100,000 418,500 0.1350 0.208 0.208 0.214 0.208 0.208 2,016,468 0.2075 0.00%
1998-07-22 0 0.135 0.135 0.142 0.134 0.135 2,160,000 290,800 0.1346 0.208 0.208 0.218 0.206 0.208 1,405,023 0.2070 -7.53%
1998-07-21 0 0.146 0.143 0.147 0.143 0.146 7,250,000 1,050,050 0.1448 0.224 0.220 0.226 0.220 0.224 4,715,934 0.2227 3.55%
1998-07-20 0 0.141 0.141 0.144 0.140 0.146 6,910,000 986,220 0.1427 0.217 0.217 0.221 0.215 0.224 4,494,773 0.2194 -4.08%
1998-07-17 0 0.147 0.135 0.148 0.135 0.148 3,640,000 512,640 0.1408 0.226 0.208 0.228 0.208 0.228 2,367,724 0.2165 5.00%
1998-07-16 0 0.140 0.138 0.140 0.134 0.140 700,000 95,450 0.1364 0.215 0.212 0.215 0.206 0.215 455,332 0.2096 0.00%
1998-07-15 0 0.140 0.139 0.143 0.136 0.144 892,000 124,760 0.1399 0.215 0.214 0.220 0.209 0.221 580,222 0.2150 -2.10%
1998-07-14 0 0.143 0.138 0.145 0.140 0.143 220,000 31,160 0.1416 0.220 0.212 0.223 0.215 0.220 143,104 0.2177 -0.69%
1998-07-13 0 0.144 0.140 0.147 0.140 0.148 9,150,000 1,327,210 0.1451 0.221 0.215 0.226 0.215 0.228 5,951,834 0.2230 -3.36%
1998-07-10 0 0.149 0.142 0.149 0.140 0.149 2,780,000 398,280 0.1433 0.229 0.218 0.229 0.215 0.229 1,808,317 0.2202 -0.67%
1998-07-09 0 0.150 0.141 0.150 0.140 0.150 1,050,000 153,500 0.1462 0.231 0.217 0.231 0.215 0.231 682,997 0.2247 0.00%
1998-07-08 0 0.150 0.139 0.150 0.139 0.150 1,650,000 235,400 0.1427 0.231 0.214 0.231 0.214 0.231 1,073,282 0.2193 1.35%
1998-07-07 0 0.148 0.140 0.148 - - 500,000 70,000 0.1400 0.228 0.215 0.228 - - 325,237 0.2152 -1.33%
1998-07-06 0 0.150 0.143 0.150 - - 0 0 - 0.231 0.220 0.231 - - 0 - -1.96%
1998-07-03 0 0.153 0.142 0.153 0.141 0.153 1,220,000 179,130 0.1468 0.235 0.218 0.235 0.217 0.235 793,578 0.2257 2.00%
1998-07-02 0 0.150 0.146 0.150 0.150 0.150 300,000 45,000 0.1500 0.231 0.224 0.231 0.231 0.231 195,142 0.2306 2.74%
1998-06-30 0 0.146 0.146 0.155 0.146 0.157 3,494,000 539,210 0.1543 0.224 0.224 0.238 0.224 0.241 2,272,755 0.2372 -7.01%
1998-06-29 0 0.157 0.150 0.157 0.151 0.157 2,840,000 438,260 0.1543 0.241 0.231 0.241 0.232 0.241 1,847,345 0.2372 1.29%
1998-06-26 0 0.155 0.150 0.155 0.150 0.156 2,890,000 442,670 0.1532 0.238 0.231 0.238 0.231 0.240 1,879,869 0.2355 -1.27%
1998-06-25 0 0.157 0.154 0.157 0.150 0.158 8,950,000 1,376,480 0.1538 0.241 0.237 0.241 0.231 0.243 5,821,739 0.2364 4.67%
1998-06-24 0 0.150 0.144 0.153 - - 100,000 15,000 0.1500 0.231 0.221 0.235 - - 65,047 0.2306 0.00%
1998-06-23 0 0.150 0.150 0.153 0.150 0.161 2,800,000 436,200 0.1558 0.231 0.231 0.235 0.231 0.248 1,821,326 0.2395 -4.46%
1998-06-22 0 0.157 0.146 0.157 0.147 0.158 4,150,000 630,140 0.1518 0.241 0.224 0.241 0.226 0.243 2,699,466 0.2334 -1.87%
1998-06-19 0 0.160 0.145 0.159 0.148 0.160 3,720,000 570,880 0.1535 0.246 0.223 0.244 0.228 0.246 2,419,762 0.2359 8.11%
1998-06-18 0 0.148 0.147 0.155 0.146 0.154 7,796,000 1,167,150 0.1497 0.228 0.226 0.238 0.224 0.237 5,071,092 0.2302 2.78%
1998-06-17 0 0.144 0.138 0.144 0.138 0.144 9,360,000 1,321,840 0.1412 0.221 0.212 0.221 0.212 0.221 6,088,433 0.2171 4.35%
1998-06-16 0 0.138 0.127 0.138 0.128 0.138 13,860,000 1,840,290 0.1328 0.212 0.195 0.212 0.197 0.212 9,015,565 0.2041 0.00%
1998-06-15 0 0.138 0.132 0.138 0.131 0.140 6,200,000 850,900 0.1372 0.212 0.203 0.212 0.201 0.215 4,032,937 0.2110 -0.72%
1998-06-12 0 0.139 0.139 0.140 0.136 0.144 5,870,000 826,810 0.1409 0.214 0.214 0.215 0.209 0.221 3,818,280 0.2165 0.00%
1998-06-11 0 0.139 0.138 0.140 0.135 0.139 5,562,000 767,450 0.1380 0.214 0.212 0.215 0.208 0.214 3,617,934 0.2121 0.00%
1998-06-10 0 0.139 0.137 0.140 0.136 0.141 10,860,000 1,503,680 0.1385 0.214 0.211 0.215 0.209 0.217 7,064,144 0.2129 -2.11%
1998-06-09 0 0.142 0.139 0.142 0.138 0.142 3,500,000 492,200 0.1406 0.218 0.214 0.218 0.212 0.218 2,276,658 0.2162 -0.70%
1998-06-08 0 0.143 0.142 0.145 0.142 0.145 3,290,000 473,220 0.1438 0.220 0.218 0.223 0.218 0.223 2,140,058 0.2211 0.00%
1998-06-05 0 0.143 0.141 0.143 0.142 0.145 2,520,000 360,080 0.1429 0.220 0.217 0.220 0.218 0.223 1,639,194 0.2197 -1.38%
1998-06-04 0 0.145 0.142 0.146 0.142 0.145 5,490,000 787,480 0.1434 0.223 0.218 0.224 0.218 0.223 3,571,100 0.2205 -0.68%
1998-06-03 0 0.146 0.146 0.148 0.140 0.146 5,110,000 741,110 0.1450 0.224 0.224 0.228 0.215 0.224 3,323,920 0.2230 1.39%
1998-06-02 0 0.144 0.144 0.146 0.133 0.150 7,280,000 1,046,820 0.1438 0.221 0.221 0.224 0.204 0.231 4,735,448 0.2211 -2.70%
1998-06-01 0 0.148 0.146 0.149 0.148 0.152 2,450,000 368,750 0.1505 0.228 0.224 0.229 0.228 0.234 1,593,660 0.2314 -7.50%
1998-05-29 0 0.160 0.153 0.160 0.154 0.160 3,700,000 583,100 0.1576 0.246 0.235 0.246 0.237 0.246 2,406,752 0.2423 1.27%
1998-05-28 0 0.158 0.155 0.160 0.151 0.160 9,400,000 1,469,000 0.1563 0.243 0.238 0.246 0.232 0.246 6,114,452 0.2403 -4.24%
1998-05-27 0 0.165 0.157 0.169 0.156 0.169 7,510,000 1,202,580 0.1601 0.254 0.241 0.260 0.240 0.260 4,885,057 0.2462 0.00%
1998-05-26 0 0.165 0.165 0.166 0.163 0.167 7,800,000 1,284,580 0.1647 0.254 0.254 0.255 0.251 0.257 5,073,694 0.2532 -2.94%
1998-05-25 0 0.170 0.166 0.170 0.164 0.175 14,300,000 2,421,970 0.1694 0.261 0.255 0.261 0.252 0.269 9,301,773 0.2604 -0.58%
1998-05-22 0 0.171 0.168 0.171 0.148 0.176 36,884,000 6,182,270 0.1676 0.263 0.258 0.263 0.228 0.271 23,992,070 0.2577 16.33%
1998-05-21 0 0.147 0.147 0.148 0.145 0.149 2,400,000 350,110 0.1459 0.226 0.226 0.228 0.223 0.229 1,561,137 0.2243 1.38%
1998-05-20 0 0.145 0.145 0.150 0.141 0.150 3,900,000 566,000 0.1451 0.223 0.223 0.231 0.217 0.231 2,536,847 0.2231 0.00%
1998-05-19 0 0.145 0.145 0.150 0.144 0.150 950,000 139,600 0.1469 0.223 0.223 0.231 0.221 0.231 617,950 0.2259 -2.03%
1998-05-18 0 0.148 0.147 0.154 0.147 0.158 4,540,000 691,900 0.1524 0.228 0.226 0.237 0.226 0.243 2,953,150 0.2343 -6.92%
1998-05-15 0 0.159 0.153 0.160 0.151 0.159 4,710,000 726,540 0.1543 0.244 0.235 0.246 0.232 0.244 3,063,731 0.2371 1.92%
1998-05-14 0 0.156 0.152 0.157 0.143 0.156 3,450,000 517,950 0.1501 0.240 0.234 0.241 0.220 0.240 2,244,134 0.2308 6.12%
1998-05-13 0 0.147 0.145 0.148 0.140 0.151 7,990,000 1,152,620 0.1443 0.226 0.223 0.228 0.215 0.232 5,197,284 0.2218 -4.55%
1998-05-12 0 0.154 0.154 0.157 0.154 0.160 7,814,000 1,222,978 0.1565 0.237 0.237 0.241 0.237 0.246 5,082,801 0.2406 -3.75%
1998-05-11 0 0.160 0.158 0.161 0.154 0.160 4,414,000 696,320 0.1578 0.246 0.243 0.248 0.237 0.246 2,871,191 0.2425 -1.23%
1998-05-08 0 0.162 0.161 0.163 0.157 0.162 3,802,000 608,220 0.1600 0.249 0.248 0.251 0.241 0.249 2,473,101 0.2459 1.25%
1998-05-07 0 0.160 0.158 0.161 0.154 0.161 4,851,300 768,095 0.1583 0.246 0.243 0.248 0.237 0.248 3,155,643 0.2434 0.00%
1998-05-06 0 0.160 0.159 0.161 0.154 0.160 6,010,000 947,434 0.1576 0.246 0.244 0.248 0.237 0.246 3,909,347 0.2424 0.00%
1998-05-05 0 0.160 0.158 0.160 0.154 0.164 14,740,000 2,371,020 0.1609 0.246 0.243 0.246 0.237 0.252 9,587,981 0.2473 0.00%
1998-05-04 0 0.160 0.160 0.164 0.160 0.165 6,928,000 1,129,260 0.1630 0.246 0.246 0.252 0.246 0.254 4,506,481 0.2506 -2.44%
1998-05-01 0 0.164 0.164 0.165 0.164 0.169 4,550,000 761,200 0.1673 0.252 0.252 0.254 0.252 0.260 2,959,655 0.2572 -1.20%
1998-04-30 0 0.166 0.165 0.170 0.164 0.169 3,976,000 658,834 0.1657 0.255 0.254 0.261 0.252 0.260 2,586,283 0.2547 -2.92%
1998-04-29 0 0.171 0.170 0.173 0.167 0.178 4,900,000 840,190 0.1715 0.263 0.261 0.266 0.257 0.274 3,187,321 0.2636 -3.93%
1998-04-28 0 0.178 0.177 0.179 0.167 0.179 14,782,000 2,543,674 0.1721 0.274 0.272 0.275 0.257 0.275 9,615,301 0.2645 3.49%
1998-04-27 0 0.172 0.172 0.173 0.172 0.189 12,270,000 2,166,770 0.1766 0.264 0.264 0.266 0.264 0.291 7,981,312 0.2715 -6.52%
1998-04-24 0 0.184 0.184 0.186 0.183 0.191 13,450,000 2,506,130 0.1863 0.283 0.283 0.286 0.281 0.294 8,748,870 0.2865 0.55%
1998-04-23 0 0.183 0.183 0.187 0.182 0.190 28,190,000 5,227,550 0.1854 0.281 0.281 0.287 0.280 0.292 18,336,852 0.2851 -3.68%
1998-04-22 0 0.190 0.190 0.191 0.188 0.194 23,500,000 4,480,830 0.1907 0.292 0.292 0.294 0.289 0.298 15,286,130 0.2931 -0.52%
1998-04-21 0 0.191 0.191 0.192 0.190 0.198 70,100,000 13,628,550 0.1944 0.294 0.294 0.295 0.292 0.304 45,598,202 0.2989 -0.52%
1998-04-20 0 0.192 0.192 0.193 0.192 0.195 17,322,000 3,353,874 0.1936 0.295 0.295 0.297 0.295 0.300 11,267,504 0.2977 1.59%
1998-04-17 0 0.189 0.188 0.189 0.188 0.192 21,738,000 4,133,606 0.1902 0.291 0.289 0.291 0.289 0.295 14,139,996 0.2923 -2.07%
1998-04-16 0 0.193 0.193 0.195 0.191 0.195 6,830,000 1,319,580 0.1932 0.297 0.297 0.300 0.294 0.300 4,442,735 0.2970 0.52%
1998-04-15 0 0.192 0.192 0.193 0.192 0.195 6,550,000 1,261,230 0.1926 0.295 0.295 0.297 0.295 0.300 4,260,602 0.2960 -1.54%
1998-04-14 0 0.195 0.194 0.195 0.192 0.199 14,046,000 2,754,824 0.1961 0.300 0.298 0.300 0.295 0.306 9,136,553 0.3015 0.52%
1998-04-09 0 0.194 0.194 0.195 0.192 0.199 25,380,000 4,948,850 0.1950 0.298 0.298 0.300 0.295 0.306 16,509,021 0.2998 0.52%
1998-04-08 0 0.193 0.193 0.194 0.190 0.194 15,200,000 2,927,220 0.1926 0.297 0.297 0.298 0.292 0.298 9,887,199 0.2961 1.05%
1998-04-07 0 0.191 0.190 0.192 0.189 0.192 9,280,000 1,774,330 0.1912 0.294 0.292 0.295 0.291 0.295 6,036,395 0.2939 1.06%
1998-04-03 0 0.189 0.189 0.191 0.187 0.193 25,670,000 4,903,120 0.1910 0.291 0.291 0.294 0.287 0.297 16,697,658 0.2936 0.00%
1998-04-02 0 0.189 0.188 0.190 0.186 0.192 13,070,000 2,473,134 0.1892 0.291 0.289 0.292 0.286 0.295 8,501,690 0.2909 -1.05%
1998-04-01 0 0.191 0.190 0.192 0.186 0.195 33,370,000 6,316,392 0.1893 0.294 0.292 0.295 0.286 0.300 21,706,305 0.2910 -1.55%
1998-03-31 0 0.194 0.192 0.194 0.186 0.196 34,230,000 6,591,550 0.1926 0.298 0.295 0.298 0.286 0.301 22,265,713 0.2960 4.30%
1998-03-30 0 0.186 0.186 0.188 0.186 0.204 48,458,000 9,395,808 0.1939 0.286 0.286 0.289 0.286 0.314 31,520,652 0.2981 -2.11%
1998-03-27 0 0.190 0.190 0.192 0.189 0.195 48,238,000 9,249,464 0.1917 0.292 0.292 0.295 0.291 0.300 31,377,547 0.2948 -2.56%
1998-03-26 0 0.195 0.195 0.196 0.194 0.203 79,482,000 15,780,006 0.1985 0.300 0.300 0.301 0.298 0.312 51,700,946 0.3052 -1.02%
1998-03-25 0 0.197 0.197 0.198 0.193 0.203 86,698,000 17,212,370 0.1985 0.303 0.303 0.304 0.297 0.312 56,394,763 0.3052 3.14%
1998-03-24 0 0.191 0.190 0.193 0.180 0.193 37,528,000 7,091,740 0.1890 0.294 0.292 0.297 0.277 0.297 24,410,975 0.2905 4.37%
1998-03-23 0 0.183 0.183 0.184 0.179 0.190 61,426,000 11,316,694 0.1842 0.281 0.281 0.283 0.275 0.292 39,955,994 0.2832 -1.61%
1998-03-20 0 0.186 0.185 0.186 0.168 0.187 134,190,000 24,219,522 0.1805 0.286 0.284 0.286 0.258 0.287 87,287,057 0.2775 12.05%
1998-03-19 0 0.166 0.165 0.166 0.156 0.168 33,130,000 5,458,000 0.1647 0.255 0.254 0.255 0.240 0.258 21,550,192 0.2533 6.41%
1998-03-18 0 0.156 0.155 0.156 0.154 0.158 5,480,000 851,420 0.1554 0.240 0.238 0.240 0.237 0.243 3,564,596 0.2389 0.00%
1998-03-17 0 0.156 0.155 0.156 0.153 0.159 16,620,000 2,590,890 0.1559 0.240 0.238 0.240 0.235 0.244 10,810,872 0.2397 0.00%
1998-03-16 0 0.156 0.154 0.157 0.154 0.159 10,808,000 1,686,322 0.1560 0.240 0.237 0.241 0.237 0.244 7,030,319 0.2399 1.96%
1998-03-13 0 0.153 0.152 0.154 0.152 0.161 21,720,000 3,373,100 0.1553 0.235 0.234 0.237 0.234 0.248 14,128,287 0.2387 -1.92%
1998-03-12 0 0.156 0.156 0.157 0.153 0.167 33,210,000 5,337,500 0.1607 0.240 0.240 0.241 0.235 0.257 21,602,230 0.2471 -2.50%
1998-03-11 0 0.160 0.160 0.163 0.157 0.173 77,652,000 13,054,046 0.1681 0.246 0.246 0.251 0.241 0.266 50,510,579 0.2584 -3.61%
1998-03-10 0 0.166 0.165 0.167 0.153 0.169 86,602,000 14,207,154 0.1641 0.255 0.254 0.257 0.235 0.260 56,332,318 0.2522 10.67%
1998-03-09 0 0.150 0.150 0.151 0.144 0.150 11,010,001 1,635,790 0.1486 0.231 0.231 0.232 0.221 0.231 7,161,715 0.2284 7.14%
1998-03-06 0 0.140 0.140 0.144 0.140 0.145 8,050,000 1,146,890 0.1425 0.215 0.215 0.221 0.215 0.223 5,236,313 0.2190 -0.71%
1998-03-05 0 0.141 0.140 0.145 0.139 0.150 7,510,000 1,060,630 0.1412 0.217 0.215 0.223 0.214 0.231 4,885,057 0.2171 -4.08%
1998-03-04 0 0.147 0.147 0.148 0.144 0.150 13,620,000 1,993,420 0.1464 0.226 0.226 0.228 0.221 0.231 8,859,451 0.2250 -0.68%
1998-03-03 0 0.148 0.147 0.148 0.144 0.151 6,920,000 1,028,010 0.1486 0.228 0.226 0.228 0.221 0.232 4,501,278 0.2284 1.37%
1998-03-02 0 0.146 0.146 0.151 0.145 0.152 6,118,000 912,458 0.1491 0.224 0.224 0.232 0.223 0.234 3,979,598 0.2293 -2.01%
1998-02-27 0 0.149 0.149 0.150 0.144 0.154 16,640,000 2,492,638 0.1498 0.229 0.229 0.231 0.221 0.237 10,823,881 0.2303 -1.97%
1998-02-26 0 0.152 0.149 0.152 0.149 0.157 23,740,000 3,645,024 0.1535 0.234 0.229 0.234 0.229 0.241 15,442,244 0.2360 -0.65%
1998-02-25 0 0.153 0.152 0.153 0.145 0.156 32,374,000 4,908,812 0.1516 0.235 0.234 0.235 0.223 0.240 21,058,434 0.2331 6.99%
1998-02-24 0 0.143 0.140 0.147 0.136 0.144 5,568,000 778,064 0.1397 0.220 0.215 0.226 0.209 0.221 3,621,837 0.2148 3.62%
1998-02-23 0 0.138 0.137 0.138 0.133 0.140 4,030,000 552,090 0.1370 0.212 0.211 0.212 0.204 0.215 2,621,409 0.2106 3.76%
1998-02-20 0 0.133 0.133 0.137 0.130 0.139 9,070,000 1,226,290 0.1352 0.204 0.204 0.211 0.200 0.214 5,899,796 0.2079 -2.21%
1998-02-19 0 0.136 0.134 0.135 0.132 0.149 10,040,000 1,388,790 0.1383 0.209 0.206 0.208 0.203 0.229 6,530,755 0.2127 -7.48%
1998-02-18 0 0.147 0.143 0.147 0.139 0.153 45,088,000 6,630,168 0.1470 0.226 0.220 0.226 0.214 0.235 29,328,555 0.2261 4.26%
1998-02-17 0 0.141 0.138 0.141 0.118 0.145 15,296,000 2,071,276 0.1354 0.217 0.212 0.217 0.181 0.223 9,949,645 0.2082 17.50%
1998-02-16 0 0.120 0.117 0.120 0.113 0.120 2,156,000 253,808 0.1177 0.184 0.180 0.184 0.174 0.184 1,402,421 0.1810 0.00%
1998-02-13 0 0.120 0.114 0.120 0.113 0.120 3,128,000 364,276 0.1165 0.184 0.175 0.184 0.174 0.184 2,034,682 0.1790 -0.83%
1998-02-12 0 0.121 0.118 0.121 0.119 0.123 7,402,000 894,442 0.1208 0.186 0.181 0.186 0.183 0.189 4,814,806 0.1858 -1.63%
1998-02-11 0 0.123 0.118 0.124 0.113 0.124 13,312,000 1,603,530 0.1205 0.189 0.181 0.191 0.174 0.191 8,659,105 0.1852 1.65%
1998-02-10 0 0.121 0.115 0.122 0.114 0.122 3,894,000 459,340 0.1180 0.186 0.177 0.188 0.175 0.188 2,532,944 0.1813 -0.82%
1998-02-09 0 0.122 0.121 0.122 0.122 0.131 2,876,000 358,096 0.1245 0.188 0.186 0.188 0.188 0.201 1,870,762 0.1914 -0.81%
1998-02-06 0 0.123 0.120 0.123 0.118 0.127 6,190,000 763,430 0.1233 0.189 0.184 0.189 0.181 0.195 4,026,432 0.1896 0.82%
1998-02-05 0 0.122 0.117 0.122 0.119 0.128 1,078,000 129,168 0.1198 0.188 0.180 0.188 0.183 0.197 701,211 0.1842 4.27%
1998-02-04 0 0.117 0.117 0.122 0.112 0.130 3,676,000 449,242 0.1222 0.180 0.180 0.188 0.172 0.200 2,391,141 0.1879 6.36%
1998-02-03 0 0.110 0.109 0.117 0.104 0.124 1,314,000 142,012 0.1081 0.169 0.168 0.180 0.160 0.191 854,722 0.1661 -8.33%
1998-02-02 0 0.120 - 0.121 0.120 0.121 510,000 61,400 0.1204 0.184 - 0.186 0.184 0.186 331,742 0.1851 11.11%
1998-01-27 0 0.108 0.097 - 0.098 0.110 520,000 52,780 0.1015 0.166 0.149 - 0.151 0.169 338,246 0.1560 8.00%
1998-01-26 0 0.100 0.085 - 0.087 0.100 2,838,000 272,786 0.0961 0.154 0.131 - 0.134 0.154 1,846,044 0.1478 4.17%
1998-01-23 0 0.096 0.086 - 0.082 0.100 4,500,000 411,880 0.0915 0.148 0.132 - 0.126 0.154 2,927,131 0.1407 11.63%
1998-01-22 0 0.086 0.086 0.089 0.080 0.096 6,688,000 589,268 0.0881 0.132 0.132 0.137 0.123 0.148 4,350,368 0.1355 -13.13%
1998-01-21 0 0.099 0.088 0.100 0.090 0.100 12,468,000 1,183,716 0.0949 0.152 0.135 0.154 0.138 0.154 8,110,105 0.1460 0.00%
1998-01-20 0 0.099 0.099 0.100 0.096 0.100 5,524,000 539,488 0.0977 0.152 0.152 0.154 0.148 0.154 3,593,216 0.1501 -1.00%
1998-01-19 0 0.100 0.095 0.101 0.095 0.100 8,660,000 830,710 0.0959 0.154 0.146 0.155 0.146 0.154 5,633,102 0.1475 7.53%
1998-01-16 0 0.093 0.089 0.094 0.083 0.094 32,740,000 2,756,364 0.0842 0.143 0.137 0.145 0.128 0.145 21,296,507 0.1294 4.49%
1998-01-15 0 0.089 0.089 0.093 0.089 0.095 6,066,000 547,506 0.0903 0.137 0.137 0.143 0.137 0.146 3,945,773 0.1388 -11.00%
1998-01-14 0 0.100 0.093 0.100 0.088 0.100 5,100,000 486,100 0.0953 0.154 0.143 0.154 0.135 0.154 3,317,416 0.1465 -1.96%
1998-01-13 0 0.102 0.100 0.102 0.080 0.102 5,446,000 480,792 0.0883 0.157 0.154 0.157 0.123 0.157 3,542,479 0.1357 6.25%
1998-01-12 0 0.096 0.092 0.096 0.092 0.110 1,400,000 140,150 0.1001 0.148 0.141 0.148 0.141 0.169 910,663 0.1539 -20.00%
1998-01-09 0 0.120 0.119 0.120 0.120 0.123 1,974,000 238,430 0.1208 0.184 0.183 0.184 0.184 0.189 1,284,035 0.1857 -4.76%
1998-01-08 0 0.126 0.118 0.130 0.116 0.126 17,468,000 2,083,830 0.1193 0.194 0.181 0.200 0.178 0.194 11,362,474 0.1834 3.28%
1998-01-07 0 0.122 0.122 0.129 0.122 0.132 12,804,000 1,666,628 0.1302 0.188 0.188 0.198 0.188 0.203 8,328,664 0.2001 -9.63%
1998-01-06 0 0.135 0.135 0.139 0.135 0.137 8,276,000 1,125,036 0.1359 0.208 0.208 0.214 0.208 0.211 5,383,320 0.2090 -2.88%
1998-01-05 0 0.139 0.138 0.139 0.138 0.144 11,088,000 1,546,012 0.1394 0.214 0.212 0.214 0.212 0.221 7,212,452 0.2144 -1.42%
1998-01-02 0 0.141 0.141 0.142 0.140 0.142 9,522,000 1,336,040 0.1403 0.217 0.217 0.218 0.215 0.218 6,193,810 0.2157 1.44%
1997-12-31 0 0.139 0.138 0.140 0.139 0.142 3,700,000 514,200 0.1390 0.214 0.212 0.215 0.214 0.218 2,406,752 0.2136 -2.11%
1997-12-30 0 0.142 0.140 0.142 0.138 0.142 10,330,000 1,445,278 0.1399 0.218 0.215 0.218 0.212 0.218 6,719,393 0.2151 1.43%
1997-12-29 0 0.140 0.138 0.140 0.137 0.142 9,160,000 1,261,010 0.1377 0.215 0.212 0.215 0.211 0.218 5,958,339 0.2116 0.00%
1997-12-24 0 0.140 0.140 0.141 0.140 0.141 316,000 44,340 0.1403 0.215 0.215 0.217 0.215 0.217 205,550 0.2157 0.00%
1997-12-23 0 0.140 0.139 0.142 0.137 0.144 12,492,000 1,769,570 0.1417 0.215 0.214 0.218 0.211 0.221 8,125,717 0.2178 0.00%
1997-12-22 0 0.140 0.139 0.141 0.136 0.146 10,346,000 1,460,678 0.1412 0.215 0.214 0.217 0.209 0.224 6,729,800 0.2170 0.00%
1997-12-19 0 0.140 0.138 0.141 0.133 0.142 120,084,000 17,017,636 0.1417 0.215 0.212 0.217 0.204 0.218 78,111,476 0.2179 4.48%
1997-12-18 0 0.134 0.134 0.135 0.134 0.134 950,000 127,300 0.1340 0.206 0.206 0.208 0.206 0.206 617,950 0.2060 0.00%
1997-12-17 0 0.134 0.134 0.137 0.132 0.134 2,970,000 397,910 0.1340 0.206 0.206 0.211 0.203 0.206 1,931,907 0.2060 1.52%
1997-12-16 0 0.132 0.132 0.133 0.132 0.136 6,950,000 930,400 0.1339 0.203 0.203 0.204 0.203 0.209 4,520,792 0.2058 -2.22%
1997-12-15 0 0.135 0.134 0.137 0.134 0.135 1,420,000 191,500 0.1349 0.208 0.206 0.211 0.206 0.208 923,673 0.2073 -2.17%
1997-12-12 0 0.138 0.136 0.139 0.136 0.140 1,200,000 165,400 0.1378 0.212 0.209 0.214 0.209 0.215 780,568 0.2119 2.99%
1997-12-11 0 0.134 0.134 0.137 0.134 0.138 1,986,000 269,524 0.1357 0.206 0.206 0.211 0.206 0.212 1,291,841 0.2086 -2.90%
1997-12-10 0 0.138 0.138 0.140 0.138 0.140 5,556,000 774,828 0.1395 0.212 0.212 0.215 0.212 0.215 3,614,032 0.2144 -1.43%
1997-12-09 0 0.140 0.139 0.141 0.139 0.143 3,800,000 534,500 0.1407 0.215 0.214 0.217 0.214 0.220 2,471,800 0.2162 0.72%
1997-12-08 0 0.139 0.139 0.141 0.139 0.145 10,356,000 1,467,884 0.1417 0.214 0.214 0.217 0.214 0.223 6,736,305 0.2179 -0.71%
1997-12-05 0 0.140 0.140 0.141 0.139 0.141 7,200,000 1,009,700 0.1402 0.215 0.215 0.217 0.214 0.217 4,683,410 0.2156 0.00%
1997-12-04 0 0.140 0.139 0.140 0.136 0.140 4,920,000 685,520 0.1393 0.215 0.214 0.215 0.209 0.215 3,200,330 0.2142 2.19%
1997-12-03 0 0.137 0.137 0.139 0.137 0.143 9,446,000 1,328,732 0.1407 0.211 0.211 0.214 0.211 0.220 6,144,374 0.2163 0.74%
1997-12-02 0 0.136 0.134 0.140 0.132 0.138 3,390,000 456,450 0.1346 0.209 0.206 0.215 0.203 0.212 2,205,106 0.2070 0.00%
1997-12-01 0 0.136 0.136 0.138 0.130 0.136 4,500,000 606,890 0.1349 0.209 0.209 0.212 0.200 0.209 2,927,131 0.2073 0.74%
1997-11-28 0 0.135 0.135 0.136 0.132 0.135 3,540,000 474,360 0.1340 0.208 0.208 0.209 0.203 0.208 2,302,677 0.2060 0.75%
1997-11-27 0 0.134 0.134 0.136 0.133 0.136 6,870,000 921,410 0.1341 0.206 0.206 0.209 0.204 0.209 4,468,754 0.2062 -0.74%
1997-11-26 0 0.135 0.135 0.136 0.134 0.138 2,554,000 345,590 0.1353 0.208 0.208 0.209 0.206 0.212 1,661,310 0.2080 -1.46%
1997-11-25 0 0.137 0.136 0.139 0.135 0.137 2,500,000 339,600 0.1358 0.211 0.209 0.214 0.208 0.211 1,626,184 0.2088 -0.72%
1997-11-24 0 0.138 0.134 0.138 0.130 0.142 14,871,000 2,024,290 0.1361 0.212 0.206 0.212 0.200 0.218 9,673,193 0.2093 -0.72%
1997-11-21 0 0.139 0.138 0.139 0.138 0.145 7,480,000 1,052,620 0.1407 0.214 0.212 0.214 0.212 0.223 4,865,543 0.2163 -2.11%
1997-11-20 0 0.142 0.142 0.143 0.138 0.150 24,140,000 3,450,454 0.1429 0.218 0.218 0.220 0.212 0.231 15,702,434 0.2197 5.19%
1997-11-19 0 0.135 0.132 0.135 0.130 0.135 648,000 85,520 0.1320 0.208 0.203 0.208 0.200 0.208 421,507 0.2029 -2.17%
1997-11-18 0 0.138 0.135 0.138 0.133 0.138 4,434,000 602,282 0.1358 0.212 0.208 0.212 0.204 0.212 2,884,200 0.2088 2.22%
1997-11-17 0 0.135 0.135 0.137 0.134 0.141 3,612,000 493,236 0.1366 0.208 0.208 0.211 0.206 0.217 2,349,511 0.2099 -2.17%
1997-11-14 0 0.138 0.138 0.139 0.137 0.141 3,868,500 536,944 0.1388 0.212 0.212 0.214 0.211 0.217 2,516,357 0.2134 0.00%
1997-11-13 0 0.138 0.137 0.139 0.135 0.141 4,442,000 613,832 0.1382 0.212 0.211 0.214 0.208 0.217 2,889,404 0.2124 -0.72%
1997-11-12 0 0.139 0.139 0.141 0.138 0.139 2,622,000 364,206 0.1389 0.214 0.214 0.217 0.212 0.214 1,705,542 0.2135 0.00%
1997-11-11 0 0.139 0.139 0.140 0.138 0.145 6,636,000 932,192 0.1405 0.214 0.214 0.215 0.212 0.223 4,316,543 0.2160 -1.42%
1997-11-10 0 0.141 0.141 0.145 0.141 0.150 3,718,000 534,334 0.1437 0.217 0.217 0.223 0.217 0.231 2,418,461 0.2209 -2.76%
1997-11-07 0 0.145 0.142 0.148 0.138 0.145 7,260,000 1,025,250 0.1412 0.223 0.218 0.228 0.212 0.223 4,722,439 0.2171 0.00%
1997-11-06 0 0.145 0.144 0.145 0.143 0.163 19,920,000 3,041,940 0.1527 0.223 0.221 0.223 0.220 0.251 12,957,435 0.2348 -0.68%
1997-11-05 0 0.146 0.146 0.147 0.142 0.148 3,548,000 514,476 0.1450 0.224 0.224 0.226 0.218 0.228 2,307,880 0.2229 0.00%
1997-11-04 0 0.146 0.146 0.149 0.146 0.160 6,070,000 921,730 0.1519 0.224 0.224 0.229 0.224 0.246 3,948,375 0.2334 -4.58%
1997-11-03 0 0.153 0.152 0.155 0.147 0.162 11,061,879 1,729,738 0.1564 0.235 0.234 0.238 0.226 0.249 7,195,461 0.2404 6.99%
1997-10-31 0 0.143 0.144 0.145 0.140 0.146 3,240,000 461,800 0.1425 0.220 0.221 0.223 0.215 0.224 2,107,535 0.2191 2.88%
1997-10-30 0 0.139 0.139 0.142 0.137 0.143 7,114,000 990,056 0.1392 0.214 0.214 0.218 0.211 0.220 4,627,469 0.2140 -2.80%
1997-10-29 0 0.143 0.143 0.145 0.139 0.150 10,488,000 1,507,388 0.1437 0.220 0.220 0.223 0.214 0.231 6,822,168 0.2210 0.00%
1997-10-28 0 0.143 0.140 0.143 0.137 0.147 4,470,000 629,430 0.1408 0.220 0.215 0.220 0.211 0.226 2,907,617 0.2165 -5.30%
1997-10-27 0 0.151 0.143 0.151 0.142 0.154 10,994,000 1,636,704 0.1489 0.232 0.220 0.232 0.218 0.237 7,151,307 0.2289 -1.95%
1997-10-24 0 0.154 0.154 0.156 0.140 0.160 11,190,000 1,639,750 0.1465 0.237 0.237 0.240 0.215 0.246 7,278,800 0.2253 7.69%
1997-10-23 0 0.143 0.138 0.144 0.126 0.145 14,772,000 2,036,876 0.1379 0.220 0.212 0.221 0.194 0.223 9,608,797 0.2120 2.88%
1997-10-22 0 0.139 0.139 0.145 0.138 0.150 8,280,000 1,186,520 0.1433 0.214 0.214 0.223 0.212 0.231 5,385,922 0.2203 -7.33%
1997-10-21 0 0.150 0.150 0.153 0.150 0.170 13,284,000 2,101,060 0.1582 0.231 0.231 0.235 0.231 0.261 8,640,892 0.2432 -9.64%
1997-10-20 0 0.166 0.164 0.166 0.158 0.210 14,002,000 2,385,484 0.1704 0.255 0.252 0.255 0.243 0.323 9,107,932 0.2619 -19.42%
1997-10-17 0 0.206 0.202 0.205 0.180 0.206 5,232,000 1,016,244 0.1942 0.317 0.311 0.315 0.277 0.317 3,403,278 0.2986 13.81%
1997-10-16 0 0.181 0.180 0.181 0.177 0.208 11,070,000 2,148,522 0.1941 0.278 0.277 0.278 0.272 0.320 7,200,743 0.2984 -3.72%
1997-10-15 0 0.188 - 0.193 0.188 0.226 2,900,000 588,770 0.2030 0.289 - 0.297 0.289 0.347 1,886,374 0.3121 -18.26%
1997-10-14 0 0.230 0.229 0.238 0.229 0.238 3,682,000 857,596 0.2329 0.354 0.352 0.366 0.352 0.366 2,395,044 0.3581 1.77%
1997-10-13 0 0.226 0.225 0.230 0.225 0.250 2,030,000 483,136 0.2380 0.347 0.346 0.354 0.346 0.384 1,320,461 0.3659 -9.24%
1997-10-09 0 0.249 0.249 0.250 0.235 0.260 6,230,000 1,545,010 0.2480 0.383 0.383 0.384 0.361 0.400 4,052,451 0.3813 -6.04%
1997-10-08 0 0.265 0.265 0.270 0.260 0.290 29,780,000 8,171,240 0.2744 0.407 0.407 0.415 0.400 0.446 19,371,105 0.4218 4.99%
1997-10-07 0 0.710 0.700 0.710 0.690 0.780 23,320,000 16,904,960 0.7249 0.388 0.383 0.388 0.377 0.426 42,670,452 0.3962 -6.58%
1997-10-06 0 0.760 0.760 0.770 0.750 0.860 29,408,000 23,799,340 0.8093 0.415 0.415 0.421 0.410 0.470 53,810,148 0.4423 -2.56%
1997-10-03 0 0.780 0.770 0.790 0.770 0.940 42,496,000 35,111,420 0.8262 0.426 0.421 0.432 0.421 0.514 77,758,299 0.4515 -23.53%
1997-09-30 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-29 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-26 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-25 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-24 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-23 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-22 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-19 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-18 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-16 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-15 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-12 1 1.020 - - - - 0 0 - 0.557 - - - - 0 - 0.00%
1997-09-11 1 1.020 1.010 1.020 0.790 1.070 137,905,500 134,248,145 0.9735 0.557 0.552 0.557 0.432 0.585 252,336,622 0.5320 29.11%
1997-09-10 0 0.790 0.770 0.790 0.730 0.810 16,148,000 12,302,100 0.7618 0.432 0.421 0.432 0.399 0.443 29,547,275 0.4164 6.76%
1997-09-09 0 0.740 0.740 0.750 0.730 0.770 11,070,000 8,329,020 0.7524 0.404 0.404 0.410 0.399 0.421 20,255,656 0.4112 -1.33%
1997-09-08 0 0.750 0.740 0.760 0.710 0.770 19,802,000 14,724,560 0.7436 0.410 0.404 0.415 0.388 0.421 36,233,289 0.4064 7.14%
1997-09-05 0 0.700 0.690 0.700 0.670 0.770 18,980,000 13,596,700 0.7164 0.383 0.377 0.383 0.366 0.421 34,729,210 0.3915 -4.11%
1997-09-04 0 0.730 0.730 0.740 0.700 1.000 37,280,000 31,609,020 0.8479 0.399 0.399 0.404 0.383 0.547 68,214,170 0.4634 -20.65%
1997-09-03 1 0.920 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1997-09-02 1 0.920 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1997-09-01 1 0.920 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1997-08-29 1 0.920 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
1997-08-28 1 0.920 0.910 0.920 0.830 0.960 46,006,000 41,297,980 0.8977 0.503 0.497 0.503 0.454 0.525 84,180,824 0.4906 13.58%
1997-08-27 0 0.810 0.810 0.820 0.730 0.840 34,076,000 27,371,140 0.8032 0.443 0.443 0.448 0.399 0.459 62,351,558 0.4390 9.46%
1997-08-26 0 0.740 0.740 0.750 0.730 0.770 5,184,000 3,847,000 0.7421 0.404 0.404 0.410 0.399 0.421 9,485,576 0.4056 1.37%
1997-08-25 0 0.730 0.720 0.730 0.690 0.760 9,122,000 6,666,900 0.7309 0.399 0.393 0.399 0.377 0.415 16,691,246 0.3994 5.80%
1997-08-22 0 0.690 0.680 0.690 0.660 0.720 4,570,000 3,157,680 0.6910 0.377 0.372 0.377 0.361 0.393 8,362,091 0.3776 0.00%
1997-08-21 0 0.690 0.690 0.700 0.690 0.770 6,232,000 4,559,840 0.7317 0.377 0.377 0.383 0.377 0.421 11,403,184 0.3999 -8.00%
1997-08-20 0 0.750 0.740 0.750 0.690 0.770 5,990,000 4,476,400 0.7473 0.410 0.404 0.410 0.377 0.421 10,960,378 0.4084 5.63%
1997-08-19 1 0.710 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
1997-08-15 0 0.710 0.700 0.710 0.680 0.720 7,004,000 4,898,900 0.6994 0.388 0.383 0.388 0.372 0.393 12,815,774 0.3823 1.43%
1997-08-14 0 0.700 0.690 0.710 0.680 0.750 8,200,000 5,763,860 0.7029 0.383 0.377 0.388 0.372 0.410 15,004,190 0.3842 -1.41%
1997-08-13 0 0.710 0.710 0.720 0.710 0.740 6,222,000 4,545,460 0.7305 0.388 0.388 0.393 0.388 0.404 11,384,886 0.3993 -4.05%
1997-08-12 0 0.740 0.740 0.750 0.730 0.810 5,968,000 4,585,340 0.7683 0.404 0.404 0.410 0.399 0.443 10,920,123 0.4199 -2.63%
1997-08-11 0 0.760 0.750 0.760 0.700 0.800 7,120,000 5,404,520 0.7591 0.415 0.410 0.415 0.383 0.437 13,028,028 0.4148 -2.56%
1997-08-08 0 0.780 0.750 0.760 0.750 0.860 15,836,000 12,615,940 0.7967 0.426 0.410 0.415 0.410 0.470 28,976,384 0.4354 -3.70%
1997-08-07 0 0.810 0.790 0.800 0.770 0.870 34,560,000 28,209,000 0.8162 0.443 0.432 0.437 0.421 0.475 63,237,171 0.4461 5.19%
1997-08-06 0 0.770 0.770 0.780 0.660 0.780 25,158,000 17,851,380 0.7096 0.421 0.421 0.426 0.361 0.426 46,033,586 0.3878 16.67%
1997-08-05 0 0.660 0.660 0.670 0.650 0.670 5,080,000 3,329,540 0.6554 0.361 0.361 0.366 0.355 0.366 9,295,279 0.3582 1.54%
1997-08-04 0 0.650 0.650 0.660 0.640 0.660 8,198,000 5,337,980 0.6511 0.355 0.355 0.361 0.350 0.361 15,000,530 0.3559 0.00%
1997-08-01 0 0.650 0.640 0.650 0.640 0.700 9,664,000 6,362,380 0.6584 0.355 0.350 0.355 0.350 0.383 17,682,987 0.3598 0.00%
1997-07-31 0 0.650 0.650 0.660 0.620 0.670 13,000,000 8,294,240 0.6380 0.355 0.355 0.361 0.339 0.366 23,787,130 0.3487 6.56%
1997-07-30 0 0.610 0.600 0.610 0.590 0.670 10,066,000 6,170,880 0.6130 0.333 0.328 0.333 0.322 0.366 18,418,558 0.3350 1.67%
1997-07-29 0 0.600 0.590 0.600 0.580 0.730 37,756,000 22,804,580 0.6040 0.328 0.322 0.328 0.317 0.399 69,085,145 0.3301 -3.23%
1997-07-28 0 0.620 0.620 0.630 0.530 0.690 16,714,000 10,599,160 0.6341 0.339 0.339 0.344 0.290 0.377 30,582,930 0.3466 24.00%
1997-07-25 0 0.500 0.500 0.520 0.490 0.500 3,690,000 1,824,050 0.4943 0.273 0.273 0.284 0.268 0.273 6,751,885 0.2702 2.04%
1997-07-24 0 0.490 0.490 0.520 0.480 0.510 1,022,000 503,100 0.4923 0.268 0.268 0.284 0.262 0.279 1,870,034 0.2690 -2.00%
1997-07-23 0 0.500 0.480 0.500 0.500 0.530 1,512,000 716,180 0.4737 0.273 0.262 0.273 0.273 0.290 2,766,626 0.2589 -3.85%
1997-07-22 0 0.520 0.520 0.530 0.520 0.530 238,000 124,940 0.5250 0.284 0.284 0.290 0.284 0.290 435,487 0.2869 -1.89%
1997-07-21 0 0.530 0.530 0.540 0.490 0.540 1,044,000 539,700 0.5170 0.290 0.290 0.295 0.268 0.295 1,910,290 0.2825 8.16%
1997-07-18 0 0.490 - 0.490 0.490 0.530 1,314,000 669,660 0.5096 0.268 - 0.268 0.268 0.290 2,404,330 0.2785 0.00%
1997-07-17 0 0.490 0.480 0.510 0.440 0.510 1,150,000 531,600 0.4623 0.268 0.262 0.279 0.240 0.279 2,104,246 0.2526 11.36%
1997-07-16 0 0.440 - 0.450 0.440 0.440 230,000 101,200 0.4400 0.240 - 0.246 0.240 0.240 420,849 0.2405 1.15%
1997-07-15 0 0.435 0.435 0.445 0.410 0.435 140,000 59,250 0.4232 0.238 0.238 0.243 0.224 0.238 256,169 0.2313 1.16%
1997-07-14 0 0.430 - 0.430 - - 0 0 - 0.235 - 0.235 - - 0 - -4.44%
1997-07-11 0 0.450 - 0.450 0.450 0.450 30,000 13,500 0.4500 0.246 - 0.246 0.246 0.246 54,893 0.2459 -2.17%
1997-07-10 0 0.460 - 0.460 0.460 0.460 100,000 46,000 0.4600 0.251 - 0.251 0.251 0.251 182,978 0.2514 0.00%
1997-07-09 0 0.460 - 0.465 - - 0 0 - 0.251 - 0.254 - - 0 - 0.00%
1997-07-08 0 0.460 - 0.480 0.460 0.460 50,000 23,000 0.4600 0.251 - 0.262 0.251 0.251 91,489 0.2514 -4.17%
1997-07-07 0 0.480 - 0.480 - - 0 0 - 0.262 - 0.262 - - 0 - 0.00%
1997-07-04 0 0.480 0.455 0.480 0.455 0.480 428,000 199,040 0.4650 0.262 0.249 0.262 0.249 0.262 783,146 0.2542 5.49%
1997-07-03 0 0.455 0.455 - 0.455 0.455 60,000 27,300 0.4550 0.249 0.249 - 0.249 0.249 109,787 0.2487 -2.15%
1997-06-27 0 0.465 0.455 0.470 0.465 0.485 900,000 428,850 0.4765 0.254 0.249 0.257 0.254 0.265 1,646,801 0.2604 0.00%
1997-06-26 0 0.465 0.455 0.465 0.465 0.465 216,000 100,440 0.4650 0.254 0.249 0.254 0.254 0.254 395,232 0.2541 0.00%
1997-06-25 0 0.465 0.465 0.480 0.455 0.520 1,060,000 511,140 0.4822 0.254 0.254 0.262 0.249 0.284 1,939,566 0.2635 3.33%
1997-06-24 0 0.450 0.450 0.460 0.420 0.470 840,000 366,450 0.4363 0.246 0.246 0.251 0.230 0.257 1,537,015 0.2384 0.00%
1997-06-23 0 0.450 0.450 0.490 0.450 0.470 256,000 120,950 0.4725 0.246 0.246 0.268 0.246 0.257 468,423 0.2582 -5.26%
1997-06-20 0 0.475 0.470 0.480 0.475 0.490 740,000 355,300 0.4801 0.260 0.257 0.262 0.260 0.268 1,354,037 0.2624 -1.04%
1997-06-19 0 0.480 0.470 0.490 0.480 0.480 430,000 206,400 0.4800 0.262 0.257 0.268 0.262 0.262 786,805 0.2623 -4.00%
1997-06-18 0 0.500 0.480 0.500 0.500 0.530 700,000 356,500 0.5093 0.273 0.262 0.273 0.273 0.290 1,280,845 0.2783 0.00%
1997-06-17 0 0.500 0.490 0.530 0.500 0.550 404,000 214,460 0.5308 0.273 0.268 0.290 0.273 0.301 739,231 0.2901 -3.85%
1997-06-16 0 0.520 0.520 0.540 0.500 0.520 430,000 219,300 0.5100 0.284 0.284 0.295 0.273 0.284 786,805 0.2787 8.33%
1997-06-13 0 0.480 0.480 0.500 0.470 0.480 660,000 315,100 0.4774 0.262 0.262 0.273 0.257 0.262 1,207,654 0.2609 0.00%
1997-06-12 0 0.480 - 0.480 0.480 0.530 1,660,000 836,800 0.5041 0.262 - 0.262 0.262 0.290 3,037,434 0.2755 -5.88%
1997-06-11 0 0.510 0.510 0.550 0.500 0.530 502,000 257,040 0.5120 0.279 0.279 0.301 0.273 0.290 918,549 0.2798 -3.77%
1997-06-10 0 0.530 0.530 0.550 0.530 0.560 1,470,000 803,100 0.5463 0.290 0.290 0.301 0.290 0.306 2,689,775 0.2986 -3.64%
1997-06-06 0 0.550 0.540 0.550 0.540 0.560 1,100,000 604,500 0.5495 0.301 0.295 0.301 0.295 0.306 2,012,757 0.3003 0.00%
1997-06-05 0 0.550 0.550 0.560 0.540 0.570 2,062,000 1,139,540 0.5526 0.301 0.301 0.306 0.295 0.312 3,773,005 0.3020 1.85%
1997-06-04 0 0.540 0.530 0.540 0.530 0.580 2,590,000 1,451,740 0.5605 0.295 0.290 0.295 0.290 0.317 4,739,128 0.3063 5.88%
1997-06-03 0 0.510 0.510 0.530 0.510 0.530 210,000 108,000 0.5143 0.279 0.279 0.290 0.279 0.290 384,254 0.2811 -7.27%
1997-06-02 0 0.550 0.520 0.550 0.490 0.550 1,364,000 699,700 0.5130 0.301 0.284 0.301 0.268 0.301 2,495,819 0.2803 5.77%
1997-05-30 0 0.520 0.510 0.520 0.500 0.570 1,530,000 807,300 0.5276 0.284 0.279 0.284 0.273 0.312 2,799,562 0.2884 -8.77%
1997-05-29 0 0.570 0.550 0.580 0.450 0.600 2,970,000 1,622,800 0.5464 0.312 0.301 0.317 0.246 0.328 5,434,444 0.2986 23.91%
1997-05-28 0 0.460 0.450 0.475 0.450 0.460 840,000 384,700 0.4580 0.251 0.246 0.260 0.246 0.251 1,537,015 0.2503 5.75%
1997-05-27 0 0.435 0.435 0.450 0.420 0.460 1,902,000 831,960 0.4374 0.238 0.238 0.246 0.230 0.251 3,480,240 0.2391 -5.43%
1997-05-26 0 0.460 0.450 0.465 0.460 0.500 1,064,000 512,220 0.4814 0.251 0.246 0.254 0.251 0.273 1,946,885 0.2631 -8.00%
1997-05-23 0 0.500 0.500 0.520 0.500 0.520 896,000 451,400 0.5038 0.273 0.273 0.284 0.273 0.284 1,639,482 0.2753 -7.41%
1997-05-22 0 0.540 0.520 0.540 0.520 0.550 730,000 389,060 0.5330 0.295 0.284 0.295 0.284 0.301 1,335,739 0.2913 3.85%
1997-05-21 0 0.520 - 0.530 0.520 0.560 600,000 320,000 0.5333 0.284 - 0.290 0.284 0.306 1,097,868 0.2915 -1.89%
1997-05-20 0 0.530 0.530 0.540 0.520 0.560 562,000 300,940 0.5355 0.290 0.290 0.295 0.284 0.306 1,028,336 0.2926 -5.36%
1997-05-19 0 0.560 0.540 0.560 0.540 0.600 2,298,000 1,311,900 0.5709 0.306 0.295 0.306 0.295 0.328 4,204,833 0.3120 -3.45%
1997-05-16 0 0.580 0.580 0.590 0.520 0.590 2,692,000 1,506,960 0.5598 0.317 0.317 0.322 0.284 0.322 4,925,766 0.3059 5.45%
1997-05-15 0 0.550 0.540 0.550 0.520 0.650 9,482,000 5,727,660 0.6041 0.301 0.295 0.301 0.284 0.355 17,349,967 0.3301 -12.70%
1997-05-14 0 0.630 0.640 0.650 0.520 0.650 19,478,000 11,441,860 0.5874 0.344 0.350 0.355 0.284 0.355 35,640,440 0.3210 23.53%
1997-05-13 0 0.510 0.500 0.510 0.445 0.530 10,270,000 5,038,670 0.4906 0.279 0.273 0.279 0.243 0.290 18,791,833 0.2681 20.00%
1997-05-12 0 0.425 0.420 0.425 0.400 0.430 2,178,000 906,940 0.4164 0.232 0.230 0.232 0.219 0.235 3,985,259 0.2276 6.25%
1997-05-09 0 0.400 0.400 0.410 0.400 0.410 720,000 289,200 0.4017 0.219 0.219 0.224 0.219 0.224 1,317,441 0.2195 2.56%
1997-05-08 0 0.390 0.390 0.410 0.390 0.390 368,000 143,520 0.3900 0.213 0.213 0.224 0.213 0.213 673,359 0.2131 0.00%
1997-05-07 0 0.390 0.390 0.400 0.390 0.420 1,006,000 408,410 0.4060 0.213 0.213 0.219 0.213 0.230 1,840,758 0.2219 -4.88%
1997-05-06 0 0.410 0.410 0.420 0.395 0.440 2,198,000 913,790 0.4157 0.224 0.224 0.230 0.216 0.240 4,021,855 0.2272 6.49%
1997-05-05 0 0.385 0.385 0.400 0.360 0.385 1,508,000 568,510 0.3770 0.210 0.210 0.219 0.197 0.210 2,759,307 0.2060 6.94%
1997-05-02 0 0.360 0.360 0.365 0.350 0.360 250,000 89,200 0.3568 0.197 0.197 0.199 0.191 0.197 457,445 0.1950 -2.70%
1997-05-01 0 0.370 0.370 0.380 0.360 0.380 576,000 213,780 0.3711 0.202 0.202 0.208 0.197 0.208 1,053,953 0.2028 5.71%
1997-04-30 0 0.350 0.350 - - - 0 0 - 0.191 0.191 - - - 0 - 2.94%
1997-04-29 0 0.340 0.350 0.360 0.340 0.350 622,000 214,420 0.3447 0.186 0.191 0.197 0.186 0.191 1,138,123 0.1884 -4.23%
1997-04-28 0 0.355 0.355 0.360 0.350 0.365 946,000 335,540 0.3547 0.194 0.194 0.197 0.191 0.199 1,730,971 0.1938 -2.74%
1997-04-25 0 0.365 0.365 0.370 0.350 0.365 1,160,000 416,950 0.3594 0.199 0.199 0.202 0.191 0.199 2,122,544 0.1964 -3.95%
1997-04-24 0 0.380 0.370 0.380 0.380 0.380 110,000 41,800 0.3800 0.208 0.202 0.208 0.208 0.208 201,276 0.2077 0.00%
1997-04-23 0 0.380 0.380 0.390 0.355 0.405 1,380,000 548,030 0.3971 0.208 0.208 0.213 0.194 0.221 2,525,095 0.2170 -2.56%
1997-04-22 0 0.390 0.380 0.390 0.375 0.390 830,000 320,500 0.3861 0.213 0.208 0.213 0.205 0.213 1,518,717 0.2110 0.00%
1997-04-21 0 0.390 0.390 0.415 0.370 0.405 1,564,000 602,010 0.3849 0.213 0.213 0.227 0.202 0.221 2,861,775 0.2104 4.00%
1997-04-18 0 0.375 0.370 0.380 0.360 0.375 428,000 158,630 0.3706 0.205 0.202 0.208 0.197 0.205 783,146 0.2026 4.17%
1997-04-17 0 0.360 0.370 0.375 0.360 0.370 360,000 130,000 0.3611 0.197 0.202 0.205 0.197 0.202 658,721 0.1974 -1.37%
1997-04-16 0 0.365 0.365 0.385 0.360 0.380 728,000 269,940 0.3708 0.199 0.199 0.210 0.197 0.208 1,332,079 0.2026 -1.35%
1997-04-15 0 0.370 0.370 0.385 0.365 0.380 300,000 111,500 0.3717 0.202 0.202 0.210 0.199 0.208 548,934 0.2031 1.37%
1997-04-14 0 0.365 0.365 0.395 0.365 0.380 162,000 60,830 0.3755 0.199 0.199 0.216 0.199 0.208 296,424 0.2052 -7.59%
1997-04-11 0 0.395 0.395 0.400 0.385 0.400 356,000 140,120 0.3936 0.216 0.216 0.219 0.210 0.219 651,401 0.2151 0.00%
1997-04-10 0 0.395 0.395 0.400 0.385 0.400 790,000 312,550 0.3956 0.216 0.216 0.219 0.210 0.219 1,445,526 0.2162 -3.66%
1997-04-09 0 0.410 0.395 0.410 0.400 0.420 1,340,000 552,310 0.4122 0.224 0.216 0.224 0.219 0.230 2,451,904 0.2253 2.50%
1997-04-08 0 0.400 0.415 0.420 0.395 0.435 4,980,000 2,096,920 0.4211 0.219 0.227 0.230 0.216 0.238 9,112,301 0.2301 2.56%
1997-04-07 0 0.390 0.390 0.395 0.390 0.395 598,000 233,670 0.3908 0.213 0.213 0.216 0.213 0.216 1,094,208 0.2136 1.30%
1997-04-04 0 0.385 0.380 0.390 0.365 0.385 584,000 221,020 0.3785 0.210 0.208 0.213 0.199 0.210 1,068,591 0.2068 5.48%
1997-04-03 0 0.365 0.365 0.380 0.365 0.380 1,560,000 574,750 0.3684 0.199 0.199 0.208 0.199 0.208 2,854,456 0.2014 2.82%
1997-04-02 0 0.355 0.345 0.385 0.345 0.385 310,000 109,350 0.3527 0.194 0.189 0.210 0.189 0.210 567,232 0.1928 -2.74%
1997-04-01 0 0.365 0.365 0.385 0.360 0.390 280,000 103,400 0.3693 0.199 0.199 0.210 0.197 0.213 512,338 0.2018 -1.35%
1997-03-27 0 0.370 0.370 0.395 0.360 0.395 1,332,000 502,850 0.3775 0.202 0.202 0.216 0.197 0.216 2,437,266 0.2063 -7.50%
1997-03-26 0 0.400 0.390 0.400 0.400 0.425 870,000 359,500 0.4132 0.219 0.213 0.219 0.219 0.232 1,591,908 0.2258 -4.76%
1997-03-25 0 0.420 0.415 0.425 0.405 0.440 2,142,000 928,340 0.4334 0.230 0.227 0.232 0.221 0.240 3,919,387 0.2369 -3.45%
1997-03-24 0 0.435 0.430 0.435 0.400 0.470 10,580,000 4,658,250 0.4403 0.238 0.235 0.238 0.219 0.257 19,359,064 0.2406 12.99%
1997-03-21 0 0.385 0.385 0.390 0.320 0.435 6,796,000 2,427,220 0.3572 0.210 0.210 0.213 0.175 0.238 12,435,180 0.1952 -16.30%
1997-03-20 0 0.460 0.450 0.465 0.310 0.560 8,998,000 4,207,620 0.4676 0.251 0.246 0.254 0.169 0.306 16,464,354 0.2556 64.29%
1997-03-19 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-18 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-17 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-14 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-13 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-12 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-11 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-10 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-07 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-06 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-05 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-04 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-03-03 1 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-02-28 0 0.280 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1997-02-27 0 0.280 0.280 - - - 0 0 - 0.153 0.153 - - - 0 - 0.00%
1997-02-26 0 0.280 0.270 0.290 0.280 0.280 100,000 28,000 0.2800 0.153 0.148 0.158 0.153 0.153 182,978 0.1530 -3.45%
1997-02-25 0 0.290 - 0.300 - - 0 0 - 0.158 - 0.164 - - 0 - 0.00%
1997-02-24 0 0.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1997-02-21 0 0.290 - 0.300 0.290 0.290 100,000 29,000 0.2900 0.158 - 0.164 0.158 0.158 182,978 0.1585 -3.33%
1997-02-20 0 0.300 0.285 0.320 0.300 0.300 200,000 60,000 0.3000 0.164 0.156 0.175 0.164 0.164 365,956 0.1640 3.45%
1997-02-19 0 0.290 - 0.300 0.290 0.290 50,000 14,500 0.2900 0.158 - 0.164 0.158 0.158 91,489 0.1585 0.00%
1997-02-18 0 0.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1997-02-17 0 0.290 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1997-02-14 0 0.290 - 0.310 - - 0 0 - 0.158 - 0.169 - - 0 - 0.00%
1997-02-13 0 0.290 - 0.295 - - 0 0 - 0.158 - 0.161 - - 0 - 0.00%
1997-02-12 0 0.290 - 0.295 - - 0 0 - 0.158 - 0.161 - - 0 - 0.00%
1997-02-11 0 0.290 - 0.300 - - 0 0 - 0.158 - 0.164 - - 0 - 0.00%
1997-02-10 0 0.290 - 0.295 0.290 0.290 60,000 17,400 0.2900 0.158 - 0.161 0.158 0.158 109,787 0.1585 0.00%
1997-02-05 0 0.290 0.285 0.290 0.290 0.290 30,000 8,700 0.2900 0.158 0.156 0.158 0.158 0.158 54,893 0.1585 -1.69%
1997-02-04 0 0.295 - 0.300 - - 0 0 - 0.161 - 0.164 - - 0 - 0.00%
1997-02-03 0 0.295 - 0.295 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1997-01-31 0 0.295 0.285 0.300 - - 0 0 - 0.161 0.156 0.164 - - 0 - 0.00%
1997-01-30 0 0.295 0.290 0.305 0.295 0.295 40,000 11,800 0.2950 0.161 0.158 0.167 0.161 0.161 73,191 0.1612 0.00%
1997-01-29 0 0.295 0.295 0.300 0.290 0.290 50,000 14,500 0.2900 0.161 0.161 0.164 0.158 0.158 91,489 0.1585 -1.67%
1997-01-28 0 0.300 0.285 0.300 - - 0 0 - 0.164 0.156 0.164 - - 0 - 0.00%
1997-01-27 0 0.300 0.300 0.310 0.300 0.300 50,000 15,000 0.3000 0.164 0.164 0.169 0.164 0.164 91,489 0.1640 1.69%
1997-01-24 0 0.295 0.290 0.305 0.295 0.295 50,000 14,750 0.2950 0.161 0.158 0.167 0.161 0.161 91,489 0.1612 -1.67%
1997-01-23 0 0.300 0.295 0.310 0.300 0.300 50,000 15,000 0.3000 0.164 0.161 0.169 0.164 0.164 91,489 0.1640 -1.64%
1997-01-22 0 0.305 0.305 0.310 0.305 0.305 270,000 82,350 0.3050 0.167 0.167 0.169 0.167 0.167 494,040 0.1667 0.00%
1997-01-21 0 0.305 0.300 0.310 0.305 0.310 450,000 138,500 0.3078 0.167 0.164 0.169 0.167 0.169 823,401 0.1682 1.67%
1997-01-20 0 0.300 0.300 0.330 0.300 0.300 400,000 120,000 0.3000 0.164 0.164 0.180 0.164 0.164 731,912 0.1640 -3.23%
1997-01-17 0 0.310 0.310 0.330 0.305 0.310 740,000 229,200 0.3097 0.169 0.169 0.180 0.167 0.169 1,354,037 0.1693 1.64%
1997-01-16 0 0.305 0.300 0.330 0.305 0.310 560,000 172,100 0.3073 0.167 0.164 0.180 0.167 0.169 1,024,676 0.1680 1.67%
1997-01-15 0 0.300 0.300 0.320 - - 0 0 - 0.164 0.164 0.175 - - 0 - 0.00%
1997-01-14 0 0.300 0.300 - 0.300 0.300 90,000 27,000 0.3000 0.164 0.164 - 0.164 0.164 164,680 0.1640 -3.23%
1997-01-13 0 0.310 0.300 0.330 0.310 0.310 50,000 15,500 0.3100 0.169 0.164 0.180 0.169 0.169 91,489 0.1694 -6.06%
1997-01-10 0 0.330 0.305 0.330 0.280 0.350 580,000 183,050 0.3156 0.180 0.167 0.180 0.153 0.191 1,061,272 0.1725 10.00%
1997-01-09 0 0.300 0.300 0.310 0.300 0.305 340,000 103,000 0.3029 0.164 0.164 0.169 0.164 0.167 622,125 0.1656 0.00%
1997-01-08 0 0.300 0.300 0.325 0.300 0.300 50,000 15,000 0.3000 0.164 0.164 0.178 0.164 0.164 91,489 0.1640 -6.25%
1997-01-07 0 0.320 0.310 0.330 0.320 0.320 60,000 19,200 0.3200 0.175 0.169 0.180 0.175 0.175 109,787 0.1749 3.23%
1997-01-06 0 0.310 0.305 - 0.310 0.310 40,000 12,400 0.3100 0.169 0.167 - 0.169 0.169 73,191 0.1694 0.00%
1997-01-03 0 0.310 0.300 0.310 - - 30,000 9,300 0.3100 0.169 0.164 0.169 - - 54,893 0.1694 0.00%
1997-01-02 0 0.310 - - 0.310 0.310 50,000 15,500 0.3100 0.169 - - 0.169 0.169 91,489 0.1694 0.00%
1996-12-31 0 0.310 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1996-12-30 0 0.310 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
1996-12-27 0 0.310 0.305 - 0.305 0.310 250,000 77,250 0.3090 0.169 0.167 - 0.167 0.169 457,445 0.1689 1.64%
1996-12-24 0 0.305 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
1996-12-23 0 0.305 0.305 - - - 0 0 - 0.167 0.167 - - - 0 - 0.00%
1996-12-20 0 0.305 0.305 0.325 0.300 0.310 200,000 60,600 0.3030 0.167 0.167 0.178 0.164 0.169 365,956 0.1656 -4.69%
1996-12-19 0 0.320 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1996-12-18 0 0.320 0.315 0.320 0.320 0.320 268,000 85,760 0.3200 0.175 0.172 0.175 0.175 0.175 490,381 0.1749 0.00%
1996-12-17 0 0.320 0.300 0.330 - - 0 0 - 0.175 0.164 0.180 - - 0 - 0.00%
1996-12-16 0 0.320 0.320 0.340 - - 0 0 - 0.175 0.175 0.186 - - 0 - 0.00%
1996-12-13 0 0.320 0.320 0.340 0.320 0.320 42,000 13,440 0.3200 0.175 0.175 0.186 0.175 0.175 76,851 0.1749 -8.57%
1996-12-12 0 0.350 - 0.355 0.350 0.350 100,000 35,000 0.3500 0.191 - 0.194 0.191 0.191 182,978 0.1913 9.38%
1996-12-11 0 0.320 0.320 0.350 0.320 0.320 30,000 9,600 0.3200 0.175 0.175 0.191 0.175 0.175 54,893 0.1749 -3.03%
1996-12-10 0 0.330 0.330 0.345 0.330 0.330 260,000 86,300 0.3319 0.180 0.180 0.189 0.180 0.180 475,743 0.1814 -5.71%
1996-12-09 0 0.350 0.320 0.350 0.340 0.350 202,000 70,200 0.3475 0.191 0.175 0.191 0.186 0.191 369,615 0.1899 4.48%
1996-12-06 0 0.335 - 0.335 - - 0 0 - 0.183 - 0.183 - - 0 - -1.47%
1996-12-05 0 0.340 0.310 0.350 0.340 0.340 130,000 44,200 0.3400 0.186 0.169 0.191 0.186 0.186 237,871 0.1858 -2.86%
1996-12-04 0 0.350 - 0.350 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
1996-12-03 0 0.350 - 0.350 0.350 0.350 264,000 92,400 0.3500 0.191 - 0.191 0.191 0.191 483,062 0.1913 0.00%
1996-12-02 0 0.350 - 0.360 0.345 0.360 300,000 105,460 0.3515 0.191 - 0.197 0.189 0.197 548,934 0.1921 1.45%
1996-11-29 0 0.345 - 0.345 0.345 0.345 42,000 14,490 0.3450 0.189 - 0.189 0.189 0.189 76,851 0.1885 1.47%
1996-11-28 0 0.340 0.320 0.355 0.335 0.350 300,000 101,750 0.3392 0.186 0.175 0.194 0.183 0.191 548,934 0.1854 1.49%
1996-11-27 0 0.335 0.335 0.350 - - 0 0 - 0.183 0.183 0.191 - - 0 - 0.00%
1996-11-26 0 0.335 0.335 0.355 0.320 0.350 560,000 188,420 0.3365 0.183 0.183 0.194 0.175 0.191 1,024,676 0.1839 0.00%
1996-11-25 0 0.335 0.320 0.335 0.330 0.335 150,000 50,000 0.3333 0.183 0.175 0.183 0.180 0.183 274,467 0.1822 0.00%
1996-11-22 0 0.335 - 0.355 - - 0 0 - 0.183 - 0.194 - - 0 - 0.00%
1996-11-21 0 0.335 0.315 0.335 0.335 0.335 80,000 26,800 0.3350 0.183 0.172 0.183 0.183 0.183 146,382 0.1831 1.52%
1996-11-20 0 0.330 0.330 0.340 - - 0 0 - 0.180 0.180 0.186 - - 0 - 0.00%
1996-11-19 0 0.330 0.330 0.355 0.330 0.340 440,000 147,100 0.3343 0.180 0.180 0.194 0.180 0.186 805,103 0.1827 -2.94%
1996-11-18 0 0.340 0.325 0.350 - - 0 0 - 0.186 0.178 0.191 - - 0 - 0.00%
1996-11-15 0 0.340 0.330 0.350 0.330 0.340 122,000 40,660 0.3333 0.186 0.180 0.191 0.180 0.186 223,233 0.1821 -2.86%
1996-11-14 0 0.350 0.350 0.360 0.315 0.355 1,330,000 446,500 0.3357 0.191 0.191 0.197 0.172 0.194 2,433,606 0.1835 6.06%
1996-11-13 0 0.330 0.330 0.350 0.330 0.350 380,000 128,850 0.3391 0.180 0.180 0.191 0.180 0.191 695,316 0.1853 -7.04%
1996-11-12 0 0.355 0.345 0.365 0.355 0.360 190,000 68,150 0.3587 0.194 0.189 0.199 0.194 0.197 347,658 0.1960 -5.33%
1996-11-11 0 0.375 0.360 0.375 0.350 0.375 140,000 50,650 0.3618 0.205 0.197 0.205 0.191 0.205 256,169 0.1977 0.00%
1996-11-08 0 0.375 0.375 0.380 0.370 0.395 1,284,000 482,700 0.3759 0.205 0.205 0.208 0.202 0.216 2,349,437 0.2055 -3.85%
1996-11-07 0 0.390 0.375 0.390 0.385 0.420 6,254,000 2,530,660 0.4046 0.213 0.205 0.213 0.210 0.230 11,443,439 0.2211 1.30%
1996-11-06 0 0.385 0.380 0.390 0.360 0.415 9,180,000 3,577,330 0.3897 0.210 0.208 0.213 0.197 0.227 16,797,374 0.2130 13.24%
1996-11-05 0 0.340 0.335 0.340 0.290 0.360 5,184,000 1,692,530 0.3265 0.186 0.183 0.186 0.158 0.197 9,485,576 0.1784 17.24%
1996-11-04 0 0.290 0.280 0.290 0.290 0.290 250,000 72,500 0.2900 0.158 0.153 0.158 0.158 0.158 457,445 0.1585 3.57%
1996-11-01 0 0.280 0.280 0.290 0.280 0.280 168,000 47,040 0.2800 0.153 0.153 0.158 0.153 0.153 307,403 0.1530 0.00%
1996-10-31 0 0.280 0.260 0.280 - - 0 0 - 0.153 0.142 0.153 - - 0 - 0.00%
1996-10-30 0 0.280 0.270 - 0.280 0.280 100,000 28,000 0.2800 0.153 0.148 - 0.153 0.153 182,978 0.1530 3.70%
1996-10-29 0 0.270 0.250 - 0.270 0.270 450,000 121,500 0.2700 0.148 0.137 - 0.148 0.148 823,401 0.1476 0.00%
1996-10-28 0 0.270 0.255 0.280 0.265 0.270 90,000 23,900 0.2656 0.148 0.139 0.153 0.145 0.148 164,680 0.1451 0.00%
1996-10-25 0 0.270 0.265 - - - 0 0 - 0.148 0.145 - - - 0 - 0.00%
1996-10-24 0 0.270 0.270 0.290 0.270 0.270 50,000 13,500 0.2700 0.148 0.148 0.158 0.148 0.148 91,489 0.1476 3.85%
1996-10-23 0 0.260 0.260 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
1996-10-22 0 0.260 0.260 0.300 0.260 0.280 110,000 29,800 0.2709 0.142 0.142 0.164 0.142 0.153 201,276 0.1481 -7.14%
1996-10-18 0 0.280 - - 0.280 0.280 50,000 14,000 0.2800 0.153 - - 0.153 0.153 91,489 0.1530 0.00%
1996-10-17 0 0.280 - 0.300 0.280 0.280 50,000 14,000 0.2800 0.153 - 0.164 0.153 0.153 91,489 0.1530 -6.67%
1996-10-16 0 0.300 0.285 0.300 0.300 0.300 200,000 60,000 0.3000 0.164 0.156 0.164 0.164 0.164 365,956 0.1640 0.00%
1996-10-15 0 0.300 0.300 0.315 - - 0 0 - 0.164 0.164 0.172 - - 0 - 0.00%
1996-10-14 0 0.300 0.300 0.305 0.300 0.305 170,000 51,500 0.3029 0.164 0.164 0.167 0.164 0.167 311,062 0.1656 3.45%
1996-10-11 0 0.290 0.290 - 0.290 0.290 80,000 23,200 0.2900 0.158 0.158 - 0.158 0.158 146,382 0.1585 0.00%
1996-10-10 0 0.290 0.285 - - - 0 0 - 0.158 0.156 - - - 0 - 0.00%
1996-10-09 0 0.290 0.280 - - - 0 0 - 0.158 0.153 - - - 0 - 0.00%
1996-10-08 0 0.290 0.280 - - - 0 0 - 0.158 0.153 - - - 0 - 0.00%
1996-10-07 0 0.290 0.285 0.310 - - 0 0 - 0.158 0.156 0.169 - - 0 - 0.00%
1996-10-04 0 0.290 0.290 0.300 0.290 0.300 200,000 59,000 0.2950 0.158 0.158 0.164 0.158 0.164 365,956 0.1612 0.00%
1996-10-03 0 0.290 0.290 0.300 0.280 0.290 390,000 111,200 0.2851 0.158 0.158 0.164 0.153 0.158 713,614 0.1558 3.57%
1996-10-02 0 0.280 0.280 0.310 0.280 0.280 100,000 28,000 0.2800 0.153 0.153 0.169 0.153 0.153 182,978 0.1530 -6.67%
1996-10-01 0 0.300 - 0.310 - - 0 0 - 0.164 - 0.169 - - 0 - 0.00%
1996-09-30 0 0.300 0.280 0.300 0.300 0.330 1,076,000 343,450 0.3192 0.164 0.153 0.164 0.164 0.180 1,968,842 0.1744 -9.09%
1996-09-27 0 0.330 0.330 0.355 0.300 0.330 1,890,000 587,840 0.3110 0.180 0.180 0.194 0.164 0.180 3,458,283 0.1700 13.79%
1996-09-26 0 0.290 0.290 0.295 0.290 0.300 660,000 197,400 0.2991 0.158 0.158 0.161 0.158 0.164 1,207,654 0.1635 3.57%
1996-09-25 0 0.280 0.280 0.290 0.260 0.285 1,076,000 302,530 0.2812 0.153 0.153 0.158 0.142 0.156 1,968,842 0.1537 0.00%
1996-09-24 0 0.280 0.280 0.300 0.280 0.300 430,000 126,140 0.2933 0.153 0.153 0.164 0.153 0.164 786,805 0.1603 -3.45%
1996-09-23 0 0.290 0.290 0.295 0.280 0.290 634,000 183,460 0.2894 0.158 0.158 0.161 0.153 0.158 1,160,080 0.1581 -3.33%
1996-09-20 0 0.300 0.290 0.310 0.280 0.310 820,000 245,700 0.2996 0.164 0.158 0.169 0.153 0.169 1,500,419 0.1638 -6.25%
1996-09-19 0 0.320 0.315 0.320 0.290 0.330 2,240,000 708,360 0.3162 0.175 0.172 0.175 0.158 0.180 4,098,706 0.1728 10.34%
1996-09-18 0 0.290 0.285 0.290 0.270 0.290 630,000 180,750 0.2869 0.158 0.156 0.158 0.148 0.158 1,152,761 0.1568 7.41%
1996-09-17 0 0.270 0.265 0.285 0.265 0.290 650,000 176,750 0.2719 0.148 0.145 0.156 0.145 0.158 1,189,357 0.1486 3.85%
1996-09-16 0 0.260 0.250 0.265 0.246 0.260 470,000 120,240 0.2558 0.142 0.137 0.145 0.134 0.142 859,996 0.1398 9.24%
1996-09-13 0 0.238 0.235 - 0.238 0.241 180,000 43,000 0.2389 0.130 0.128 - 0.130 0.132 329,360 0.1306 -1.24%
1996-09-12 0 0.241 0.237 - - - 0 0 - 0.132 0.130 - - - 0 - 0.00%
1996-09-11 0 0.241 0.239 - 0.239 0.241 130,000 31,270 0.2405 0.132 0.131 - 0.131 0.132 237,871 0.1315 -1.23%
1996-09-10 0 0.244 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
1996-09-09 0 0.244 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
1996-09-06 0 0.244 0.240 - 0.240 0.244 200,000 48,400 0.2420 0.133 0.131 - 0.131 0.133 365,956 0.1323 2.95%
1996-09-05 0 0.237 - - 0.237 0.237 300,000 71,100 0.2370 0.130 - - 0.130 0.130 548,934 0.1295 -0.42%
1996-09-04 0 0.238 - 0.242 - - 0 0 - 0.130 - 0.132 - - 0 - 0.00%
1996-09-03 0 0.238 0.238 0.243 - - 0 0 - 0.130 0.130 0.133 - - 0 - 0.00%
1996-09-02 0 0.238 0.238 - - - 0 0 - 0.130 0.130 - - - 0 - 1.71%
1996-08-30 0 0.234 0.230 - 0.230 0.234 200,000 46,400 0.2320 0.128 0.126 - 0.126 0.128 365,956 0.1268 1.74%
1996-08-29 0 0.230 0.230 - 0.230 0.230 50,000 11,500 0.2300 0.126 0.126 - 0.126 0.126 91,489 0.1257 0.00%
1996-08-28 0 0.230 0.220 - - - 0 0 - 0.126 0.120 - - - 0 - 0.00%
1996-08-27 0 0.230 0.220 - - - 0 0 - 0.126 0.120 - - - 0 - 0.00%
1996-08-23 0 0.230 0.230 - 0.230 0.230 93,000 21,380 0.2299 0.126 0.126 - 0.126 0.126 170,169 0.1256 0.00%
1996-08-22 0 0.230 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1996-08-21 0 0.230 0.230 - 0.230 0.230 60,000 13,800 0.2300 0.126 0.126 - 0.126 0.126 109,787 0.1257 -4.17%
1996-08-20 0 0.240 0.240 - 0.240 0.240 40,000 9,600 0.2400 0.131 0.131 - 0.131 0.131 73,191 0.1312 1.69%
1996-08-19 0 0.236 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
1996-08-16 0 0.236 - 0.236 0.240 0.240 10,000 2,400 0.2400 0.129 - 0.129 0.131 0.131 18,298 0.1312 4.89%
1996-08-15 0 0.225 - 0.225 0.225 0.225 50,000 11,250 0.2250 0.123 - 0.123 0.123 0.123 91,489 0.1230 0.00%
1996-08-14 0 0.225 - 0.225 0.225 0.225 10,000 2,250 0.2250 0.123 - 0.123 0.123 0.123 18,298 0.1230 0.00%
1996-08-13 0 0.225 0.220 0.230 0.225 0.230 150,000 34,250 0.2283 0.123 0.120 0.126 0.123 0.126 274,467 0.1248 -8.54%
1996-08-12 0 0.246 - 0.246 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-08-09 0 0.246 - 0.246 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-08-08 0 0.246 - 0.246 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-08-07 0 0.246 - 0.246 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-08-06 0 0.246 - 0.248 - - 0 0 - 0.134 - 0.136 - - 0 - 0.00%
1996-08-05 0 0.246 - 0.248 - - 0 0 - 0.134 - 0.136 - - 0 - 0.00%
1996-08-02 0 0.246 - 0.246 - - 0 0 - 0.134 - 0.134 - - 0 - 0.00%
1996-08-01 0 0.246 0.242 0.250 0.246 0.246 50,000 12,300 0.2460 0.134 0.132 0.137 0.134 0.134 91,489 0.1344 -1.60%
1996-07-31 0 0.250 0.242 0.260 - - 0 0 - 0.137 0.132 0.142 - - 0 - 0.00%
1996-07-30 0 0.250 - 0.260 - - 0 0 - 0.137 - 0.142 - - 0 - 0.00%
1996-07-29 0 0.250 - 0.265 - - 0 0 - 0.137 - 0.145 - - 0 - 0.00%
1996-07-26 0 0.250 0.250 0.260 0.250 0.250 130,000 32,900 0.2531 0.137 0.137 0.142 0.137 0.137 237,871 0.1383 -3.85%
1996-07-25 0 0.260 0.250 0.270 0.260 0.260 200,000 52,000 0.2600 0.142 0.137 0.148 0.142 0.142 365,956 0.1421 4.00%
1996-07-24 0 0.250 - 0.260 0.250 0.255 170,000 42,750 0.2515 0.137 - 0.142 0.137 0.139 311,062 0.1374 -1.96%
1996-07-23 0 0.255 0.255 0.260 0.255 0.255 50,000 12,750 0.2550 0.139 0.139 0.142 0.139 0.139 91,489 0.1394 0.00%
1996-07-22 0 0.255 - - - - 0 0 - 0.139 - - - - 0 - 0.00%
1996-07-19 0 0.255 - 0.270 - - 0 0 - 0.139 - 0.148 - - 0 - 0.00%
1996-07-18 0 0.255 - 0.270 0.255 0.255 100,000 25,500 0.2550 0.139 - 0.148 0.139 0.139 182,978 0.1394 0.00%
1996-07-17 0 0.255 - 0.260 0.255 0.270 400,000 103,800 0.2595 0.139 - 0.142 0.139 0.148 731,912 0.1418 -5.56%
1996-07-16 0 0.270 - - - - 0 0 - 0.148 - - - - 0 - 0.00%
1996-07-15 0 0.270 - 0.270 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1996-07-12 0 0.270 - 0.270 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1996-07-11 0 0.270 - 0.270 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1996-07-10 0 0.270 - 0.280 - - 0 0 - 0.148 - 0.153 - - 0 - 0.00%
1996-07-09 0 0.270 0.246 - - - 0 0 - 0.148 0.134 - - - 0 - 0.00%
1996-07-08 0 0.270 - 0.280 - - 0 0 - 0.148 - 0.153 - - 0 - 0.00%
1996-07-05 0 0.270 - 0.290 - - 0 0 - 0.148 - 0.158 - - 0 - 0.00%
1996-07-04 0 0.270 0.270 0.275 0.270 0.270 50,000 13,500 0.2700 0.148 0.148 0.150 0.148 0.148 91,489 0.1476 -1.82%
1996-07-03 0 0.275 - 0.275 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
1996-07-02 0 0.275 - 0.275 - - 0 0 - 0.150 - 0.150 - - 0 - -1.79%
1996-07-01 0 0.280 - 0.280 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1996-06-28 0 0.280 - 0.285 - - 0 0 - 0.153 - 0.156 - - 0 - 0.00%
1996-06-27 0 0.280 - 0.285 - - 0 0 - 0.153 - 0.156 - - 0 - 0.00%
1996-06-26 0 0.280 - 0.285 - - 0 0 - 0.153 - 0.156 - - 0 - 0.00%
1996-06-25 0 0.280 - 0.285 - - 0 0 - 0.153 - 0.156 - - 0 - 0.00%
1996-06-24 0 0.280 0.255 0.280 - - 0 0 - 0.153 0.139 0.153 - - 0 - 0.00%
1996-06-21 0 0.280 0.246 0.290 - - 0 0 - 0.153 0.134 0.158 - - 0 - 0.00%
1996-06-19 0 0.280 0.250 0.280 - - 0 0 - 0.153 0.137 0.153 - - 0 - 0.00%
1996-06-18 0 0.280 - 0.280 - - 0 0 - 0.153 - 0.153 - - 0 - 0.00%
1996-06-14 0 0.280 0.265 0.285 0.280 0.280 100,000 28,000 0.2800 0.153 0.145 0.156 0.153 0.153 182,978 0.1530 0.00%
1996-06-13 0 0.280 0.275 0.290 0.280 0.290 588,000 166,490 0.2831 0.153 0.150 0.158 0.153 0.158 1,075,910 0.1547 -1.75%
1996-06-12 0 0.285 0.285 0.290 0.270 0.285 750,000 208,140 0.2775 0.156 0.156 0.158 0.148 0.156 1,372,334 0.1517 9.62%
1996-06-11 0 0.260 0.255 0.265 0.260 0.260 50,000 13,000 0.2600 0.142 0.139 0.145 0.142 0.142 91,489 0.1421 1.96%
1996-06-10 0 0.255 0.255 0.265 0.255 0.255 268,000 68,340 0.2550 0.139 0.139 0.145 0.139 0.139 490,381 0.1394 0.00%
1996-06-07 0 0.255 0.255 0.265 0.250 0.250 90,000 22,500 0.2500 0.139 0.139 0.145 0.137 0.137 164,680 0.1366 0.00%
1996-06-06 0 0.255 0.255 0.270 0.255 0.270 224,000 59,260 0.2646 0.139 0.139 0.148 0.139 0.148 409,871 0.1446 -1.92%
1996-06-05 0 0.260 0.260 0.270 0.260 0.260 100,000 26,000 0.2600 0.142 0.142 0.148 0.142 0.142 182,978 0.1421 0.00%
1996-06-04 0 0.260 0.260 0.270 0.260 0.265 420,000 109,850 0.2615 0.142 0.142 0.148 0.142 0.145 768,507 0.1429 0.00%
1996-06-03 0 0.260 0.260 0.265 0.260 0.260 260,000 67,600 0.2600 0.142 0.142 0.145 0.142 0.142 475,743 0.1421 -3.70%
1996-05-31 0 0.270 0.247 0.270 0.246 0.270 450,000 114,900 0.2553 0.148 0.135 0.148 0.134 0.148 823,401 0.1395 9.31%
1996-05-30 0 0.247 0.247 0.270 0.246 0.250 130,000 32,380 0.2491 0.135 0.135 0.148 0.134 0.137 237,871 0.1361 -1.20%
1996-05-29 0 0.250 0.250 0.275 0.250 0.250 50,000 12,500 0.2500 0.137 0.137 0.150 0.137 0.137 91,489 0.1366 -3.85%
1996-05-28 0 0.260 0.250 0.260 - - 0 0 - 0.142 0.137 0.142 - - 0 - -3.70%
1996-05-27 0 0.270 - 0.270 - - 0 0 - 0.148 - 0.148 - - 0 - 0.00%
1996-05-24 0 0.270 0.260 0.270 0.260 0.290 1,102,000 294,700 0.2674 0.148 0.142 0.148 0.142 0.158 2,016,417 0.1462 -11.48%
1996-05-23 0 0.305 - 0.320 - - 0 0 - 0.167 - 0.175 - - 0 - 0.00%
1996-05-22 0 0.305 0.290 0.305 0.305 0.305 144,000 43,920 0.3050 0.167 0.158 0.167 0.167 0.167 263,488 0.1667 -4.69%
1996-05-21 0 0.320 0.310 0.320 0.305 0.320 322,000 99,610 0.3093 0.175 0.169 0.175 0.167 0.175 589,189 0.1691 4.92%
1996-05-20 0 0.305 0.300 0.305 0.305 0.310 230,000 70,350 0.3059 0.167 0.164 0.167 0.167 0.169 420,849 0.1672 0.00%
1996-05-17 0 0.305 0.305 0.320 0.305 0.305 50,000 15,250 0.3050 0.167 0.167 0.175 0.167 0.167 91,489 0.1667 -1.61%
1996-05-16 0 0.310 0.310 0.315 0.310 0.310 120,000 37,200 0.3100 0.169 0.169 0.172 0.169 0.169 219,574 0.1694 0.00%
1996-05-15 0 0.310 0.305 0.320 0.310 0.320 320,000 100,400 0.3138 0.169 0.167 0.175 0.169 0.175 585,529 0.1715 0.00%
1996-05-14 0 0.310 0.300 0.310 0.310 0.310 100,000 31,000 0.3100 0.169 0.164 0.169 0.169 0.169 182,978 0.1694 0.00%
1996-05-13 0 0.310 0.310 0.315 0.310 0.310 250,000 77,500 0.3100 0.169 0.169 0.172 0.169 0.169 457,445 0.1694 -1.59%
1996-05-10 0 0.315 0.315 0.325 0.310 0.320 428,000 134,910 0.3152 0.172 0.172 0.178 0.169 0.175 783,146 0.1723 5.00%
1996-05-09 0 0.300 0.300 0.310 0.300 0.320 374,000 116,600 0.3118 0.164 0.164 0.169 0.164 0.175 684,337 0.1704 -9.09%
1996-05-08 0 0.330 0.315 0.340 0.330 0.330 100,000 33,000 0.3300 0.180 0.172 0.186 0.180 0.180 182,978 0.1803 -5.71%
1996-05-07 0 0.350 0.320 0.350 - - 0 0 - 0.191 0.175 0.191 - - 0 - 0.00%
1996-05-06 0 0.350 - 0.350 0.350 0.350 2,000 700 0.3500 0.191 - 0.191 0.191 0.191 3,660 0.1913 4.48%
1996-05-03 0 0.335 0.330 0.340 0.335 0.340 190,000 63,900 0.3363 0.183 0.180 0.186 0.183 0.186 347,658 0.1838 -1.47%
1996-05-02 0 0.340 0.330 0.355 0.340 0.345 196,000 66,890 0.3413 0.186 0.180 0.194 0.186 0.189 358,637 0.1865 -2.86%
1996-05-01 0 0.350 0.340 0.360 0.340 0.350 160,000 55,250 0.3453 0.191 0.186 0.197 0.186 0.191 292,765 0.1887 2.94%
1996-04-30 0 0.340 0.340 - 0.340 0.340 80,000 27,200 0.3400 0.186 0.186 - 0.186 0.186 146,382 0.1858 0.00%
1996-04-29 0 0.340 0.340 0.350 0.340 0.350 218,000 75,580 0.3467 0.186 0.186 0.191 0.186 0.191 398,892 0.1895 -1.45%
1996-04-26 0 0.345 0.345 0.365 0.345 0.345 120,000 41,400 0.3450 0.189 0.189 0.199 0.189 0.189 219,574 0.1885 -2.82%
1996-04-25 0 0.355 0.355 0.360 0.355 0.370 320,000 114,830 0.3588 0.194 0.194 0.197 0.194 0.202 585,529 0.1961 -1.39%
1996-04-24 0 0.360 0.355 0.360 - - 0 0 - 0.197 0.194 0.197 - - 0 - -4.00%
1996-04-23 0 0.375 0.355 0.375 - - 0 0 - 0.205 0.194 0.205 - - 0 - -3.85%
1996-04-22 0 0.390 - 0.390 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
1996-04-19 0 0.390 - - 0.390 0.390 4,000 1,560 0.3900 0.213 - - 0.213 0.213 7,319 0.2131 4.00%
1996-04-18 0 0.375 - 0.380 - - 0 0 - 0.205 - 0.208 - - 0 - 0.00%
1996-04-17 0 0.375 0.375 0.380 0.370 0.375 130,000 48,550 0.3735 0.205 0.205 0.208 0.202 0.205 237,871 0.2041 1.35%
1996-04-16 0 0.370 0.360 0.380 - - 0 0 - 0.202 0.197 0.208 - - 0 - 0.00%
1996-04-15 0 0.370 0.370 0.380 0.370 0.375 218,000 81,090 0.3720 0.202 0.202 0.208 0.202 0.205 398,892 0.2033 -2.63%
1996-04-12 0 0.380 0.365 0.390 0.365 0.385 674,000 251,740 0.3735 0.208 0.199 0.213 0.199 0.210 1,233,271 0.2041 5.56%
1996-04-11 0 0.360 0.360 0.375 0.360 0.370 170,000 62,450 0.3674 0.197 0.197 0.205 0.197 0.202 311,062 0.2008 0.00%
1996-04-10 0 0.360 0.360 0.375 0.355 0.360 44,000 15,700 0.3568 0.197 0.197 0.205 0.194 0.197 80,510 0.1950 -4.00%
1996-04-09 0 0.375 0.355 0.380 - - 0 0 - 0.205 0.194 0.208 - - 0 - 0.00%
1996-04-03 0 0.375 0.360 0.375 0.360 0.375 162,000 59,100 0.3648 0.205 0.197 0.205 0.197 0.205 296,424 0.1994 0.00%
1996-04-02 0 0.375 0.360 0.375 - - 0 0 - 0.205 0.197 0.205 - - 0 - -1.32%
1996-04-01 0 0.380 0.380 0.385 0.360 0.390 180,000 66,230 0.3679 0.208 0.208 0.210 0.197 0.213 329,360 0.2011 2.70%
1996-03-29 0 0.370 0.360 0.380 0.370 0.370 20,000 7,400 0.3700 0.202 0.197 0.208 0.202 0.202 36,596 0.2022 -1.33%
1996-03-28 0 0.375 0.375 0.380 0.375 0.375 50,000 18,750 0.3750 0.205 0.205 0.208 0.205 0.205 91,489 0.2049 0.00%
1996-03-27 0 0.375 0.370 0.380 0.370 0.380 1,438,000 533,190 0.3708 0.205 0.202 0.208 0.202 0.208 2,631,223 0.2026 1.35%
1996-03-26 0 0.370 0.370 0.385 0.370 0.385 610,000 228,850 0.3752 0.202 0.202 0.210 0.202 0.210 1,116,165 0.2050 -3.90%
1996-03-25 0 0.385 0.385 0.390 0.380 0.390 120,000 46,200 0.3850 0.210 0.210 0.213 0.208 0.213 219,574 0.2104 2.67%
1996-03-22 0 0.375 0.375 0.395 0.375 0.390 200,000 75,820 0.3791 0.205 0.205 0.216 0.205 0.213 365,956 0.2072 -1.32%
1996-03-21 0 0.380 0.380 0.395 0.380 0.380 140,000 53,200 0.3800 0.208 0.208 0.216 0.208 0.208 256,169 0.2077 -2.56%
1996-03-20 0 0.390 0.385 0.395 0.390 0.390 46,000 17,940 0.3900 0.213 0.210 0.216 0.213 0.213 84,170 0.2131 0.00%
1996-03-19 0 0.390 0.385 0.390 0.380 0.390 270,000 104,900 0.3885 0.213 0.210 0.213 0.208 0.213 494,040 0.2123 0.00%
1996-03-18 0 0.390 0.380 0.390 0.380 0.390 120,000 46,300 0.3858 0.213 0.208 0.213 0.208 0.213 219,574 0.2109 2.63%
1996-03-15 0 0.380 0.375 0.385 0.380 0.390 260,000 99,950 0.3844 0.208 0.205 0.210 0.208 0.213 475,743 0.2101 -1.30%
1996-03-14 0 0.385 0.375 0.385 0.350 0.385 422,000 155,670 0.3689 0.210 0.205 0.210 0.191 0.210 772,167 0.2016 4.05%
1996-03-13 0 0.370 0.370 0.385 0.360 0.375 200,000 73,500 0.3675 0.202 0.202 0.210 0.197 0.205 365,956 0.2008 -5.13%
1996-03-12 0 0.390 0.385 0.395 0.380 0.400 550,000 214,250 0.3895 0.213 0.210 0.216 0.208 0.219 1,006,379 0.2129 2.63%
1996-03-11 0 0.380 0.355 0.380 0.355 0.380 406,000 148,380 0.3655 0.208 0.194 0.208 0.194 0.208 742,890 0.1997 -8.43%
1996-03-08 0 0.415 0.405 0.420 0.415 0.415 400,000 166,000 0.4150 0.227 0.221 0.230 0.227 0.227 731,912 0.2268 -2.35%
1996-03-07 0 0.425 0.420 0.425 0.420 0.445 3,424,000 1,482,040 0.4328 0.232 0.230 0.232 0.230 0.243 6,265,164 0.2366 1.19%
1996-03-06 0 0.420 0.415 0.425 0.390 0.425 1,778,000 727,660 0.4093 0.230 0.227 0.232 0.213 0.232 3,253,348 0.2237 5.00%
1996-03-05 0 0.400 0.400 0.410 0.390 0.415 1,160,000 472,090 0.4070 0.219 0.219 0.224 0.213 0.227 2,122,544 0.2224 -2.44%
1996-03-04 0 0.410 0.395 0.410 0.395 0.410 470,000 186,680 0.3972 0.224 0.216 0.224 0.216 0.224 859,996 0.2171 2.50%
1996-03-01 0 0.400 0.395 0.410 0.395 0.410 300,000 119,850 0.3995 0.219 0.216 0.224 0.216 0.224 548,934 0.2183 1.27%
1996-02-29 0 0.395 0.390 0.400 0.395 0.410 548,000 221,230 0.4037 0.216 0.213 0.219 0.216 0.224 1,002,719 0.2206 -3.66%
1996-02-28 0 0.410 0.410 0.430 0.390 0.410 370,000 148,200 0.4005 0.224 0.224 0.235 0.213 0.224 677,018 0.2189 5.13%
1996-02-27 0 0.390 0.385 0.395 0.390 0.390 100,000 39,000 0.3900 0.213 0.210 0.216 0.213 0.213 182,978 0.2131 -2.50%
1996-02-26 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.219 0.213 0.219 0.219 0.219 54,893 0.2186 -2.44%
1996-02-23 0 0.410 0.395 0.410 - - 0 0 - 0.224 0.216 0.224 - - 0 - 0.00%
1996-02-22 0 0.410 0.395 0.410 - - 0 0 - 0.224 0.216 0.224 - - 0 - -1.20%
1996-02-16 0 0.415 0.395 0.415 0.400 0.415 292,000 116,830 0.4001 0.227 0.216 0.227 0.219 0.227 534,296 0.2187 3.75%
1996-02-15 0 0.400 0.400 0.405 - - 0 0 - 0.219 0.219 0.221 - - 0 - 1.27%
1996-02-14 0 0.395 0.395 0.410 0.390 0.390 80,000 31,200 0.3900 0.216 0.216 0.224 0.213 0.213 146,382 0.2131 -1.25%
1996-02-13 0 0.400 0.390 0.400 - - 0 0 - 0.219 0.213 0.219 - - 0 - 0.00%
1996-02-12 0 0.400 0.385 0.410 0.385 0.400 140,000 53,930 0.3852 0.219 0.210 0.224 0.210 0.219 256,169 0.2105 0.00%
1996-02-09 0 0.400 0.385 0.415 - - 0 0 - 0.219 0.210 0.227 - - 0 - 0.00%
1996-02-08 0 0.400 0.400 0.420 0.400 0.410 288,000 116,470 0.4044 0.219 0.219 0.230 0.219 0.224 526,976 0.2210 -2.44%
1996-02-07 0 0.410 0.410 0.420 0.410 0.410 288,000 118,080 0.4100 0.224 0.224 0.230 0.224 0.224 526,976 0.2241 2.50%
1996-02-06 0 0.400 0.400 0.420 0.395 0.430 210,000 87,830 0.4182 0.219 0.219 0.230 0.216 0.235 384,254 0.2286 -9.09%
1996-02-05 0 0.440 - 0.440 0.440 0.440 30,000 13,200 0.4400 0.240 - 0.240 0.240 0.240 54,893 0.2405 0.00%
1996-02-02 0 0.440 0.435 0.445 0.430 0.445 1,020,000 447,200 0.4384 0.240 0.238 0.243 0.235 0.243 1,866,375 0.2396 2.33%
1996-02-01 0 0.430 0.435 0.440 0.430 0.435 498,000 214,390 0.4305 0.235 0.238 0.240 0.235 0.238 911,230 0.2353 2.38%
1996-01-31 0 0.420 0.415 0.425 0.410 0.425 230,000 95,850 0.4167 0.230 0.227 0.232 0.224 0.232 420,849 0.2278 0.00%
1996-01-30 0 0.420 0.415 0.430 0.415 0.420 330,000 138,400 0.4194 0.230 0.227 0.235 0.227 0.230 603,827 0.2292 1.20%
1996-01-29 0 0.415 0.415 0.430 0.415 0.420 280,000 116,450 0.4159 0.227 0.227 0.235 0.227 0.230 512,338 0.2273 -2.35%
1996-01-26 0 0.425 0.420 0.430 0.425 0.430 290,000 123,400 0.4255 0.232 0.230 0.235 0.232 0.235 530,636 0.2326 1.19%
1996-01-25 0 0.420 0.420 0.430 0.420 0.435 250,000 107,580 0.4303 0.230 0.230 0.235 0.230 0.238 457,445 0.2352 -3.45%
1996-01-24 0 0.435 0.420 0.440 0.435 0.435 130,000 56,550 0.4350 0.238 0.230 0.240 0.238 0.238 237,871 0.2377 1.16%
1996-01-23 0 0.430 0.420 0.430 0.415 0.435 238,000 100,370 0.4217 0.235 0.230 0.235 0.227 0.238 435,487 0.2305 1.18%
1996-01-22 0 0.425 0.405 0.425 0.425 0.435 272,000 116,960 0.4300 0.232 0.221 0.232 0.232 0.238 497,700 0.2350 -1.16%
1996-01-19 0 0.430 0.430 0.445 0.425 0.430 370,000 158,400 0.4281 0.235 0.235 0.243 0.232 0.235 677,018 0.2340 1.18%
1996-01-18 0 0.425 0.420 0.430 0.425 0.425 50,000 21,250 0.4250 0.232 0.230 0.235 0.232 0.232 91,489 0.2323 0.00%
1996-01-17 0 0.425 0.425 0.440 0.425 0.445 690,000 301,450 0.4369 0.232 0.232 0.240 0.232 0.243 1,262,548 0.2388 -4.49%
1996-01-16 0 0.445 0.440 0.445 0.430 0.460 898,000 397,640 0.4428 0.243 0.240 0.243 0.235 0.251 1,643,142 0.2420 4.71%
1996-01-15 0 0.425 0.425 0.435 0.420 0.430 510,000 217,750 0.4270 0.232 0.232 0.238 0.230 0.235 933,187 0.2333 -3.41%
1996-01-12 0 0.440 0.440 0.450 0.430 0.450 820,000 360,100 0.4391 0.240 0.240 0.246 0.235 0.246 1,500,419 0.2400 0.00%
1996-01-11 0 0.440 0.440 0.450 0.440 0.460 2,258,000 1,014,690 0.4494 0.240 0.240 0.246 0.240 0.251 4,131,642 0.2456 1.15%
1996-01-10 0 0.435 0.430 0.440 0.390 0.445 2,476,000 1,059,490 0.4279 0.238 0.235 0.240 0.213 0.243 4,530,533 0.2339 12.99%
1996-01-09 0 0.385 0.375 0.385 0.370 0.385 652,000 246,120 0.3775 0.210 0.205 0.210 0.202 0.210 1,193,016 0.2063 6.94%
1996-01-08 0 0.360 0.360 0.380 0.360 0.380 300,000 111,500 0.3717 0.197 0.197 0.208 0.197 0.208 548,934 0.2031 -5.26%
1996-01-05 0 0.380 0.365 0.390 0.380 0.380 100,000 38,000 0.3800 0.208 0.199 0.213 0.208 0.208 182,978 0.2077 -1.30%
1996-01-04 0 0.385 0.380 0.390 0.375 0.390 350,000 133,200 0.3806 0.210 0.208 0.213 0.205 0.213 640,423 0.2080 -1.28%
1996-01-03 0 0.390 0.380 0.400 0.380 0.390 270,000 102,900 0.3811 0.213 0.208 0.219 0.208 0.213 494,040 0.2083 -2.50%
1996-01-02 0 0.400 - 0.400 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
1995-12-29 0 0.400 - 0.405 - - 0 0 - 0.219 - 0.221 - - 0 - 0.00%
1995-12-28 0 0.400 - 0.400 - - 0 0 - 0.219 - 0.219 - - 0 - -1.23%
1995-12-27 0 0.405 - 0.405 - - 0 0 - 0.221 - 0.221 - - 0 - -1.22%
1995-12-22 0 0.410 - 0.410 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
1995-12-21 0 0.410 - 0.420 - - 100,000 41,000 0.4100 0.224 - 0.230 - - 182,978 0.2241 0.00%
1995-12-20 0 0.410 0.410 0.415 0.380 0.380 50,000 19,000 0.3800 0.224 0.224 0.227 0.208 0.208 91,489 0.2077 0.00%
1995-12-19 0 0.410 - 0.430 - - 0 0 - 0.224 - 0.235 - - 0 - 0.00%
1995-12-18 0 0.410 - 0.420 - - 0 0 - 0.224 - 0.230 - - 0 - 0.00%
1995-12-15 0 0.410 0.395 0.420 0.410 0.410 100,000 41,000 0.4100 0.224 0.216 0.230 0.224 0.224 182,978 0.2241 3.80%
1995-12-14 0 0.395 0.395 0.420 0.395 0.420 210,000 84,100 0.4005 0.216 0.216 0.230 0.216 0.230 384,254 0.2189 -2.47%
1995-12-13 0 0.405 0.405 0.460 0.405 0.405 50,000 20,250 0.4050 0.221 0.221 0.251 0.221 0.221 91,489 0.2213 -4.71%
1995-12-12 0 0.425 0.415 0.445 0.420 0.425 150,000 63,500 0.4233 0.232 0.227 0.243 0.230 0.232 274,467 0.2314 1.19%
1995-12-11 0 0.420 0.410 0.430 0.420 0.420 100,000 42,000 0.4200 0.230 0.224 0.235 0.230 0.230 182,978 0.2295 -2.33%
1995-12-08 0 0.430 0.420 0.450 0.420 0.450 500,000 221,900 0.4438 0.235 0.230 0.246 0.230 0.246 914,890 0.2425 -4.44%
1995-12-07 0 0.450 - 0.450 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
1995-12-06 0 0.450 0.450 - - - 140,000 58,800 0.4200 0.246 0.246 - - - 256,169 0.2295 4.65%
1995-12-05 0 0.430 0.425 0.450 0.430 0.455 370,000 163,000 0.4405 0.235 0.232 0.246 0.235 0.249 677,018 0.2408 -2.27%
1995-12-04 0 0.440 0.435 0.440 0.450 0.455 140,000 63,200 0.4514 0.240 0.238 0.240 0.246 0.249 256,169 0.2467 -3.30%
1995-12-01 0 0.455 0.450 0.470 0.455 0.455 50,000 22,750 0.4550 0.249 0.246 0.257 0.249 0.249 91,489 0.2487 -1.09%
1995-11-30 0 0.460 0.460 0.475 0.460 0.475 598,000 281,260 0.4703 0.251 0.251 0.260 0.251 0.260 1,094,208 0.2570 -3.16%
1995-11-29 0 0.475 0.475 0.490 0.475 0.500 772,000 377,120 0.4885 0.260 0.260 0.268 0.260 0.273 1,412,590 0.2670 -4.04%
1995-11-28 0 0.495 0.490 0.495 0.460 0.520 4,260,000 2,111,650 0.4957 0.271 0.268 0.271 0.251 0.284 7,794,860 0.2709 7.61%
1995-11-27 0 0.460 0.455 0.465 0.450 0.460 814,000 369,140 0.4535 0.251 0.249 0.254 0.246 0.251 1,489,440 0.2478 6.98%
1995-11-24 0 0.430 0.420 0.430 0.430 0.430 220,000 94,600 0.4300 0.235 0.230 0.235 0.235 0.235 402,551 0.2350 -1.15%
1995-11-23 0 0.435 0.420 0.435 0.430 0.440 274,000 118,970 0.4342 0.238 0.230 0.238 0.235 0.240 501,360 0.2373 -1.14%
1995-11-22 0 0.440 0.430 0.440 0.430 0.450 590,000 261,500 0.4432 0.240 0.235 0.240 0.235 0.246 1,079,570 0.2422 4.76%
1995-11-21 0 0.420 0.430 0.435 0.420 0.440 718,000 307,640 0.4285 0.230 0.235 0.238 0.230 0.240 1,313,782 0.2342 5.00%
1995-11-20 0 0.400 0.390 - 0.390 0.400 340,000 134,900 0.3968 0.219 0.213 - 0.213 0.219 622,125 0.2168 5.26%
1995-11-17 0 0.380 0.375 0.390 0.370 0.385 410,000 155,200 0.3785 0.208 0.205 0.213 0.202 0.210 750,209 0.2069 2.70%
1995-11-16 0 0.370 0.370 0.390 0.370 0.410 180,000 71,450 0.3969 0.202 0.202 0.213 0.202 0.224 329,360 0.2169 -13.95%
1995-11-15 0 0.430 0.395 0.430 0.380 0.430 252,000 102,210 0.4056 0.235 0.216 0.235 0.208 0.235 461,104 0.2217 11.69%
1995-11-14 0 0.385 0.375 0.400 0.380 0.385 280,000 106,650 0.3809 0.210 0.205 0.219 0.208 0.210 512,338 0.2082 -1.28%
1995-11-13 0 0.390 0.380 0.400 0.390 0.410 480,000 190,920 0.3978 0.213 0.208 0.219 0.213 0.224 878,294 0.2174 -4.88%
1995-11-10 0 0.410 0.405 0.410 0.405 0.430 522,000 220,590 0.4226 0.224 0.221 0.224 0.221 0.235 955,145 0.2309 -4.65%
1995-11-09 0 0.430 - 0.455 0.430 0.430 90,000 38,700 0.4300 0.235 - 0.249 0.235 0.235 164,680 0.2350 -4.44%
1995-11-08 0 0.450 0.450 0.455 - - 90,000 40,300 0.4478 0.246 0.246 0.249 - - 164,680 0.2447 1.12%
1995-11-07 0 0.445 - 0.460 - - 0 0 - 0.243 - 0.251 - - 0 - 0.00%
1995-11-06 0 0.445 0.440 0.455 0.445 0.460 830,000 372,800 0.4492 0.243 0.240 0.249 0.243 0.251 1,518,717 0.2455 -2.20%
1995-11-03 0 0.455 0.455 0.465 0.450 0.460 522,000 238,620 0.4571 0.249 0.249 0.254 0.246 0.251 955,145 0.2498 4.60%
1995-11-02 0 0.435 0.435 0.450 0.420 0.435 400,000 171,750 0.4294 0.238 0.238 0.246 0.230 0.238 731,912 0.2347 -1.14%
1995-10-31 0 0.440 0.440 0.455 0.435 0.450 342,000 151,080 0.4418 0.240 0.240 0.249 0.238 0.246 625,785 0.2414 -4.35%
1995-10-30 0 0.460 0.450 0.470 0.460 0.470 150,000 69,500 0.4633 0.251 0.246 0.257 0.251 0.257 274,467 0.2532 -4.17%
1995-10-27 0 0.480 0.490 0.495 0.480 0.495 376,000 182,250 0.4847 0.262 0.268 0.271 0.262 0.271 687,997 0.2649 -4.00%
1995-10-26 0 0.500 0.490 0.500 - - 0 0 - 0.273 0.268 0.273 - - 0 - 0.00%
1995-10-25 0 0.500 0.495 0.510 0.490 0.510 254,000 126,460 0.4979 0.273 0.271 0.279 0.268 0.279 464,764 0.2721 1.01%
1995-10-24 0 0.495 0.490 0.500 0.490 0.500 550,000 272,200 0.4949 0.271 0.268 0.273 0.268 0.273 1,006,379 0.2705 -2.94%
1995-10-23 0 0.510 0.510 0.520 0.500 0.510 312,000 158,100 0.5067 0.279 0.279 0.284 0.273 0.279 570,891 0.2769 0.00%
1995-10-20 0 0.510 0.510 0.530 0.510 0.550 550,000 296,940 0.5399 0.279 0.279 0.290 0.279 0.301 1,006,379 0.2951 -8.93%
1995-10-19 0 0.560 0.550 0.560 0.560 0.570 566,000 320,460 0.5662 0.306 0.301 0.306 0.306 0.312 1,035,655 0.3094 -1.75%
1995-10-18 0 0.570 0.560 0.570 0.560 0.580 1,220,000 691,920 0.5671 0.312 0.306 0.312 0.306 0.317 2,232,331 0.3100 -1.72%
1995-10-17 0 0.580 0.580 0.590 0.580 0.580 80,000 46,400 0.5800 0.317 0.317 0.322 0.317 0.317 146,382 0.3170 1.75%
1995-10-16 0 0.570 0.590 0.600 0.560 0.600 348,000 203,100 0.5836 0.312 0.322 0.328 0.306 0.328 636,763 0.3190 -5.00%
1995-10-13 0 0.600 0.590 0.600 0.590 0.600 240,000 143,000 0.5958 0.328 0.322 0.328 0.322 0.328 439,147 0.3256 3.45%
1995-10-12 0 0.580 0.580 0.590 0.580 0.610 238,000 142,680 0.5995 0.317 0.317 0.322 0.317 0.333 435,487 0.3276 -4.92%
1995-10-11 0 0.630 0.620 0.630 0.620 0.640 600,000 379,880 0.6331 0.333 0.328 0.333 0.328 0.339 1,133,863 0.3350 0.00%
1995-10-10 0 0.630 0.620 0.630 0.630 0.630 220,000 138,600 0.6300 0.333 0.328 0.333 0.333 0.333 415,750 0.3334 -3.08%
1995-10-09 0 0.650 0.650 0.660 0.620 0.650 1,348,000 866,680 0.6429 0.344 0.344 0.349 0.328 0.344 2,547,413 0.3402 4.84%
1995-10-06 0 0.620 0.620 0.630 0.620 0.630 528,000 328,140 0.6215 0.328 0.328 0.333 0.328 0.333 997,800 0.3289 0.00%
1995-10-05 0 0.620 0.620 0.630 0.620 0.630 694,000 435,080 0.6269 0.328 0.328 0.333 0.328 0.333 1,311,502 0.3317 -1.59%
1995-10-04 0 0.630 0.630 0.640 0.620 0.640 1,026,000 645,160 0.6288 0.333 0.333 0.339 0.328 0.339 1,938,906 0.3327 0.00%
1995-10-03 0 0.630 0.630 0.650 0.630 0.640 480,000 310,160 0.6462 0.333 0.333 0.344 0.333 0.339 907,091 0.3419 -1.56%
1995-10-02 0 0.640 0.630 0.650 0.640 0.660 1,158,000 753,720 0.6509 0.339 0.333 0.344 0.339 0.349 2,188,356 0.3444 1.59%
1995-09-29 0 0.630 0.620 0.640 0.620 0.650 610,000 387,400 0.6351 0.333 0.328 0.339 0.328 0.344 1,152,761 0.3361 -4.55%
1995-09-28 0 0.660 0.650 0.660 0.650 0.660 618,000 406,820 0.6583 0.349 0.344 0.349 0.344 0.349 1,167,879 0.3483 0.00%
1995-09-27 0 0.660 0.660 0.670 0.650 0.670 950,000 625,780 0.6587 0.349 0.349 0.355 0.344 0.355 1,795,283 0.3486 0.00%
1995-09-26 0 0.660 0.650 0.660 0.660 0.670 1,296,000 859,260 0.6630 0.349 0.344 0.349 0.349 0.355 2,449,145 0.3508 1.54%
1995-09-25 0 0.650 0.650 0.660 0.640 0.690 2,174,000 1,438,500 0.6617 0.344 0.344 0.349 0.339 0.365 4,108,364 0.3501 -9.72%
1995-09-22 0 0.720 0.710 0.730 0.710 0.730 646,000 465,820 0.7211 0.381 0.376 0.386 0.376 0.386 1,220,793 0.3816 -1.37%
1995-09-21 0 0.730 0.720 0.730 0.720 0.730 1,080,000 785,500 0.7273 0.386 0.381 0.386 0.381 0.386 2,040,954 0.3849 -1.35%
1995-09-20 0 0.740 0.740 0.750 0.730 0.780 1,208,000 912,040 0.7550 0.392 0.392 0.397 0.386 0.413 2,282,845 0.3995 -2.63%
1995-09-19 0 0.760 0.750 0.760 0.710 0.770 1,820,000 1,338,200 0.7353 0.402 0.397 0.402 0.376 0.407 3,439,385 0.3891 4.11%
1995-09-18 0 0.730 0.720 0.740 0.720 0.780 1,462,000 1,084,380 0.7417 0.386 0.381 0.392 0.381 0.413 2,762,847 0.3925 -6.41%
1995-09-15 0 0.780 0.770 0.780 0.780 0.810 1,986,000 1,581,180 0.7962 0.413 0.407 0.413 0.413 0.429 3,753,087 0.4213 1.30%
1995-09-14 0 0.770 0.770 0.780 0.760 0.780 968,000 744,060 0.7687 0.407 0.407 0.413 0.402 0.413 1,829,299 0.4067 -1.28%
1995-09-13 0 0.780 0.770 0.780 0.770 0.810 3,534,000 2,796,380 0.7913 0.413 0.407 0.413 0.407 0.429 6,678,454 0.4187 -2.50%
1995-09-12 0 0.800 0.790 0.800 0.800 0.830 4,550,000 3,712,080 0.8158 0.423 0.418 0.423 0.423 0.439 8,598,463 0.4317 -1.23%
1995-09-11 0 0.810 0.810 0.820 0.810 0.840 5,490,000 4,512,080 0.8219 0.429 0.429 0.434 0.429 0.444 10,374,848 0.4349 0.00%
1995-09-08 0 0.810 0.810 0.820 0.810 0.830 17,106,000 14,018,400 0.8195 0.429 0.429 0.434 0.429 0.439 32,326,440 0.4337 0.00%
1995-09-07 0 0.810 0.800 0.820 0.750 0.820 19,338,000 15,110,860 0.7814 0.429 0.423 0.434 0.397 0.434 36,544,411 0.4135 6.58%
1995-09-06 0 0.760 0.750 0.770 0.730 0.780 5,836,000 4,447,280 0.7620 0.402 0.397 0.407 0.386 0.413 11,028,709 0.4032 1.33%
1995-09-05 0 0.750 0.750 0.760 0.750 0.800 10,806,000 8,413,920 0.7786 0.397 0.397 0.402 0.397 0.423 20,420,876 0.4120 -3.85%
1995-09-04 0 0.780 0.780 0.790 0.700 0.790 22,564,000 16,450,000 0.7290 0.413 0.413 0.418 0.370 0.418 42,640,816 0.3858 11.43%
1995-09-01 0 0.700 0.690 0.700 0.660 0.700 1,528,000 1,044,080 0.6833 0.370 0.365 0.370 0.349 0.370 2,887,572 0.3616 4.48%
1995-08-31 0 0.670 0.650 0.670 0.650 0.670 698,000 460,500 0.6597 0.355 0.344 0.355 0.344 0.355 1,319,061 0.3491 0.00%
1995-08-30 0 0.670 0.670 0.680 0.650 0.690 902,000 602,460 0.6679 0.355 0.355 0.360 0.344 0.365 1,704,574 0.3534 -1.47%
1995-08-29 0 0.680 0.670 0.680 0.630 0.700 2,410,000 1,589,360 0.6595 0.360 0.355 0.360 0.333 0.370 4,554,351 0.3490 -2.86%
1995-08-25 0 0.700 0.700 0.710 0.690 0.730 3,180,000 2,247,140 0.7066 0.370 0.370 0.376 0.365 0.386 6,009,475 0.3739 -4.11%
1995-08-24 0 0.730 0.730 0.750 0.730 0.800 11,050,000 7,978,000 0.7220 0.386 0.386 0.397 0.386 0.423 20,881,981 0.3821 -9.88%
1995-08-23 0 0.810 0.800 0.840 0.800 0.860 3,518,000 2,919,220 0.8298 0.429 0.423 0.444 0.423 0.455 6,648,218 0.4391 1.25%
1995-08-22 0 0.800 0.800 0.820 0.780 0.820 2,128,000 1,716,620 0.8067 0.423 0.423 0.434 0.413 0.434 4,021,435 0.4269 1.27%
1995-08-21 0 0.790 0.780 0.800 0.790 0.850 834,000 677,360 0.8122 0.418 0.413 0.423 0.418 0.450 1,576,070 0.4298 3.95%
1995-08-18 0 0.760 0.740 0.770 0.740 0.770 322,000 242,240 0.7523 0.402 0.392 0.407 0.392 0.407 608,507 0.3981 -1.30%
1995-08-17 0 0.770 0.730 0.780 0.750 0.770 90,000 68,900 0.7656 0.407 0.386 0.413 0.397 0.407 170,079 0.4051 0.00%
1995-08-16 0 0.770 0.740 0.790 - - 0 0 - 0.407 0.392 0.418 - - 0 - 0.00%
1995-08-15 0 0.770 0.700 0.770 0.740 0.770 52,000 38,540 0.7412 0.407 0.370 0.407 0.392 0.407 98,268 0.3922 -1.28%
1995-08-14 0 0.780 - 0.780 - - 0 0 - 0.413 - 0.413 - - 0 - 0.00%
1995-08-11 0 0.780 0.670 0.780 0.710 0.780 488,000 357,820 0.7332 0.413 0.355 0.413 0.376 0.413 922,209 0.3880 0.00%
1995-08-10 0 0.780 0.780 0.800 0.780 0.800 210,000 167,800 0.7990 0.413 0.413 0.423 0.413 0.423 396,852 0.4228 -2.50%
1995-08-09 0 0.800 0.800 0.810 0.780 0.800 970,000 774,900 0.7989 0.423 0.423 0.429 0.413 0.423 1,833,079 0.4227 -1.23%
1995-08-08 0 0.810 0.810 0.830 0.810 0.850 582,000 477,680 0.8208 0.429 0.429 0.439 0.429 0.450 1,099,847 0.4343 -3.57%
1995-08-07 0 0.840 0.830 0.840 0.840 0.870 740,000 627,920 0.8485 0.444 0.439 0.444 0.444 0.460 1,398,431 0.4490 -3.45%
1995-08-04 0 0.870 0.860 0.880 0.820 0.880 2,086,000 1,800,160 0.8630 0.460 0.455 0.466 0.434 0.466 3,942,064 0.4567 4.82%
1995-08-03 0 0.830 0.820 0.850 0.780 0.860 1,528,000 1,270,620 0.8316 0.439 0.434 0.450 0.413 0.455 2,887,572 0.4400 6.41%
1995-08-02 0 0.780 0.750 0.780 0.740 0.840 690,000 539,760 0.7823 0.413 0.397 0.413 0.392 0.444 1,303,943 0.4139 -2.50%
1995-08-01 0 0.800 0.780 0.820 0.750 0.860 800,000 636,000 0.7950 0.423 0.413 0.434 0.397 0.455 1,511,818 0.4207 6.67%
1995-07-31 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-28 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-27 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-26 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-25 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-24 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-21 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-20 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-19 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-18 0 0.750 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-07-17 0 0.750 - 0.750 - - 0 0 - 0.397 - 0.397 - - 0 - -1.32%
1995-07-14 0 0.760 - 0.770 - - 0 0 - 0.402 - 0.407 - - 0 - 0.00%
1995-07-13 0 0.760 - 0.760 - - 260,000 197,600 0.7600 0.402 - 0.402 - - 491,341 0.4022 0.00%
1995-07-12 0 0.760 - - 0.760 0.760 30,000 22,800 0.7600 0.402 - - 0.402 0.402 56,693 0.4022 -1.30%
1995-07-11 0 0.770 - - - - 0 0 - 0.407 - - - - 0 - 0.00%
1995-07-10 0 0.770 - 0.780 0.770 0.770 50,000 38,500 0.7700 0.407 - 0.413 0.407 0.407 94,489 0.4075 0.00%
1995-07-07 0 0.770 - - - - 0 0 - 0.407 - - - - 0 - 0.00%
1995-07-06 0 0.770 - 0.770 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
1995-07-05 0 0.770 0.740 - - - 0 0 - 0.407 0.392 - - - 0 - 0.00%
1995-07-04 0 0.770 0.730 0.770 0.770 0.780 90,000 69,400 0.7711 0.407 0.386 0.407 0.407 0.413 170,079 0.4080 -1.28%
1995-07-03 0 0.780 0.760 - - - 0 0 - 0.413 0.402 - - - 0 - 0.00%
1995-06-30 0 0.780 0.760 0.790 0.780 0.780 50,000 39,000 0.7800 0.413 0.402 0.418 0.413 0.413 94,489 0.4127 0.00%
1995-06-29 0 0.780 0.710 0.780 - - 0 0 - 0.413 0.376 0.413 - - 0 - 0.00%
1995-06-28 0 0.780 0.760 0.800 - - 0 0 - 0.413 0.402 0.423 - - 0 - 0.00%
1995-06-27 0 0.780 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
1995-06-26 0 0.780 0.780 0.790 0.760 0.780 56,000 42,640 0.7614 0.413 0.413 0.418 0.402 0.413 105,827 0.4029 2.63%
1995-06-23 0 0.760 - 0.780 - - 20,000 15,600 0.7800 0.402 - 0.413 - - 37,795 0.4127 0.00%
1995-06-22 0 0.760 - 0.780 - - 0 0 - 0.402 - 0.413 - - 0 - 0.00%
1995-06-21 0 0.760 - 0.800 - - 0 0 - 0.402 - 0.423 - - 0 - 0.00%
1995-06-20 0 0.760 - 0.760 - - 500,000 380,000 0.7600 0.402 - 0.402 - - 944,886 0.4022 -0.00%
1995-06-16 0 0.810 - 0.810 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
1995-06-15 0 0.810 0.790 0.810 0.790 0.810 90,000 71,740 0.7971 0.402 0.392 0.402 0.392 0.402 181,269 0.3958 9.46%
1995-06-14 0 0.740 0.740 - 0.740 0.790 270,000 208,920 0.7738 0.367 0.367 - 0.367 0.392 543,807 0.3842 -2.63%
1995-06-13 0 0.760 0.750 0.760 0.770 0.780 62,000 47,760 0.7703 0.377 0.372 0.377 0.382 0.387 124,874 0.3825 -2.56%
1995-06-12 0 0.780 0.740 0.800 0.780 0.790 32,000 25,060 0.7831 0.387 0.367 0.397 0.387 0.392 64,451 0.3888 1.30%
1995-06-09 0 0.770 0.740 0.770 0.740 0.770 460,000 344,660 0.7493 0.382 0.367 0.382 0.367 0.382 926,486 0.3720 2.67%
1995-06-08 0 0.750 0.740 0.770 0.750 0.770 350,000 266,500 0.7614 0.372 0.367 0.382 0.372 0.382 704,935 0.3780 -2.60%
1995-06-07 0 0.770 0.730 0.780 - - 0 0 - 0.382 0.362 0.387 - - 0 - 0.00%
1995-06-06 0 0.770 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
1995-06-05 0 0.770 0.750 0.770 0.770 0.770 40,000 30,800 0.7700 0.382 0.372 0.382 0.382 0.382 80,564 0.3823 -3.75%
1995-06-01 0 0.800 - 0.800 0.800 0.800 12,000 9,500 0.7917 0.397 - 0.397 0.397 0.397 24,169 0.3931 5.26%
1995-05-31 0 0.760 0.750 - - - 0 0 - 0.377 0.372 - - - 0 - 0.00%
1995-05-30 0 0.760 - 0.800 - - 0 0 - 0.377 - 0.397 - - 0 - 0.00%
1995-05-29 0 0.760 - 0.800 - - 0 0 - 0.377 - 0.397 - - 0 - 0.00%
1995-05-26 0 0.760 - 0.800 0.760 0.760 10,000 7,600 0.7600 0.377 - 0.397 0.377 0.377 20,141 0.3773 1.33%
1995-05-25 0 0.750 0.710 0.750 0.750 0.800 1,088,000 844,240 0.7760 0.372 0.353 0.372 0.372 0.397 2,191,340 0.3853 -3.85%
1995-05-24 0 0.780 0.770 0.800 0.780 0.780 200,000 158,200 0.7910 0.387 0.382 0.397 0.387 0.387 402,820 0.3927 -3.70%
1995-05-23 0 0.810 0.780 0.810 0.790 0.810 102,000 81,120 0.7953 0.402 0.387 0.402 0.392 0.402 205,438 0.3949 2.53%
1995-05-22 0 0.790 0.780 0.800 0.790 0.820 210,000 168,400 0.8019 0.392 0.387 0.397 0.392 0.407 422,961 0.3981 2.60%
1995-05-19 0 0.770 0.770 0.820 0.770 0.800 160,000 125,280 0.7830 0.382 0.382 0.407 0.382 0.397 322,256 0.3888 -2.53%
1995-05-18 0 0.790 0.770 0.790 0.780 0.790 170,000 133,900 0.7876 0.392 0.382 0.392 0.387 0.392 342,397 0.3911 8.22%
1995-05-17 0 0.730 0.720 0.740 0.730 0.780 420,000 317,700 0.7564 0.362 0.357 0.367 0.362 0.387 845,922 0.3756 4.29%
1995-05-16 0 0.700 0.700 0.780 0.700 0.760 430,000 315,500 0.7337 0.348 0.348 0.387 0.348 0.377 866,063 0.3643 -7.89%
1995-05-15 0 0.760 0.750 0.800 0.760 0.760 50,000 38,000 0.7600 0.377 0.372 0.397 0.377 0.377 100,705 0.3773 0.00%
1995-05-12 0 0.760 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1995-05-11 0 0.760 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1995-05-10 0 0.760 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1995-05-09 0 0.760 - 0.800 - - 0 0 - 0.377 - 0.397 - - 0 - 0.00%
1995-05-08 0 0.760 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1995-05-05 0 0.760 - 0.800 - - 0 0 - 0.377 - 0.397 - - 0 - 0.00%
1995-05-04 0 0.760 - 0.800 - - 0 0 - 0.377 - 0.397 - - 0 - 0.00%
1995-05-03 0 0.760 - - - - 0 0 - 0.377 - - - - 0 - 0.00%
1995-05-02 0 0.760 - 0.760 - - 0 0 - 0.377 - 0.377 - - 0 - -3.80%
1995-05-01 0 0.790 - 0.790 - - 0 0 - 0.392 - 0.392 - - 0 - -3.66%
1995-04-28 0 0.820 - 0.840 - - 0 0 - 0.407 - 0.417 - - 0 - 0.00%
1995-04-27 0 0.820 - 0.820 - - 1,264,000 1,011,200 0.8000 0.407 - 0.407 - - 2,545,821 0.3972 -5.75%
1995-04-26 0 0.870 - - 0.830 0.870 4,000 3,400 0.8500 0.432 - - 0.412 0.432 8,056 0.4220 4.82%
1995-04-25 0 0.830 - 0.840 - - 0 0 - 0.412 - 0.417 - - 0 - 0.00%
1995-04-24 0 0.830 - 0.830 0.850 0.850 2,000 1,700 0.8500 0.412 - 0.412 0.422 0.422 4,028 0.4220 2.47%
1995-04-21 0 0.810 - 0.840 - - 0 0 - 0.402 - 0.417 - - 0 - 0.00%
1995-04-20 0 0.810 - 0.850 - - 0 0 - 0.402 - 0.422 - - 0 - 0.00%
1995-04-19 0 0.810 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
1995-04-18 0 0.810 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
1995-04-13 0 0.810 - 0.850 - - 0 0 - 0.402 - 0.422 - - 0 - 0.00%
1995-04-12 0 0.810 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
1995-04-11 0 0.810 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
1995-04-10 0 0.810 - 0.810 - - 0 0 - 0.402 - 0.402 - - 0 - 0.00%
1995-04-07 0 0.810 - - - - 0 0 - 0.402 - - - - 0 - 0.00%
1995-04-06 0 0.810 0.780 0.810 - - 0 0 - 0.402 0.387 0.402 - - 0 - -4.71%
1995-04-04 0 0.850 0.800 0.850 0.850 0.850 200,000 170,000 0.8500 0.422 0.397 0.422 0.422 0.422 402,820 0.4220 6.25%
1995-04-03 0 0.800 - - - - 0 0 - 0.397 - - - - 0 - 0.00%
1995-03-31 0 0.800 - - 0.800 0.800 20,000 16,000 0.8000 0.397 - - 0.397 0.397 40,282 0.3972 -2.44%
1995-03-30 0 0.820 - 0.820 - - 0 0 - 0.407 - 0.407 - - 0 - 0.00%
1995-03-29 0 0.820 - 0.820 - - 0 0 - 0.407 - 0.407 - - 0 - -1.20%
1995-03-28 0 0.830 0.800 - - - 2,000 1,600 0.8000 0.412 0.397 - - - 4,028 0.3972 0.00%
1995-03-27 0 0.830 - 0.830 - - 0 0 - 0.412 - 0.412 - - 0 - 0.00%
1995-03-24 0 0.830 - 0.860 - - 0 0 - 0.412 - 0.427 - - 0 - 0.00%
1995-03-23 0 0.830 - 0.830 - - 0 0 - 0.412 - 0.412 - - 0 - -2.35%
1995-03-22 0 0.850 - 0.880 - - 0 0 - 0.422 - 0.437 - - 0 - 0.00%
1995-03-21 0 0.850 - 0.850 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
1995-03-20 0 0.850 - 0.850 0.850 0.850 2,000 1,700 0.8500 0.422 - 0.422 0.422 0.422 4,028 0.4220 2.41%
1995-03-17 0 0.830 - 0.840 - - 0 0 - 0.412 - 0.417 - - 0 - 0.00%
1995-03-16 0 0.830 - 0.830 - - 0 0 - 0.412 - 0.412 - - 0 - 0.00%
1995-03-15 0 0.830 - 0.870 - - 0 0 - 0.412 - 0.432 - - 0 - 0.00%
1995-03-14 0 0.830 0.790 0.860 0.830 0.830 50,000 41,500 0.8300 0.412 0.392 0.427 0.412 0.412 100,705 0.4121 0.00%
1995-03-13 0 0.830 - 0.830 0.830 0.830 10,000 8,300 0.8300 0.412 - 0.412 0.412 0.412 20,141 0.4121 0.00%
1995-03-10 0 0.830 0.820 0.830 0.830 0.830 60,000 49,800 0.8300 0.412 0.407 0.412 0.412 0.412 120,846 0.4121 0.00%
1995-03-09 0 0.830 0.790 0.860 - - 0 0 - 0.412 0.392 0.427 - - 0 - 0.00%
1995-03-08 0 0.830 0.800 0.840 0.820 0.830 80,000 65,800 0.8225 0.412 0.397 0.417 0.407 0.412 161,128 0.4084 0.00%
1995-03-07 0 0.830 0.830 0.880 0.830 0.830 30,000 24,900 0.8300 0.412 0.412 0.437 0.412 0.412 60,423 0.4121 1.22%
1995-03-06 0 0.820 - 0.870 0.820 0.840 80,000 66,600 0.8325 0.407 - 0.432 0.407 0.417 161,128 0.4133 -5.75%
1995-03-03 0 0.870 0.830 0.950 0.860 0.920 160,000 140,300 0.8769 0.432 0.412 0.472 0.427 0.457 322,256 0.4354 -1.14%
1995-03-02 0 0.880 0.850 0.900 0.880 0.950 70,000 65,100 0.9300 0.437 0.422 0.447 0.437 0.472 140,987 0.4617 -11.11%
1995-03-01 0 0.990 0.860 0.990 0.820 1.020 2,580,000 2,432,060 0.9427 0.492 0.427 0.492 0.407 0.506 5,196,376 0.4680

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