GOLDEN RESOURCES DEVELOPMENT INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00677  1991-01-28    
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
2026-09-25 0 0.365 0.365 0.370 0.355 0.370 852,000 309,280 0.3630 0.365 0.365 0.370 0.355 0.370 852,000 0.3630 -5.19%
2026-09-24 0 0.385 0.370 0.385 0.360 0.385 158,000 57,480 0.3638 0.385 0.370 0.385 0.360 0.385 158,000 0.3638 5.48%
2026-09-23 0 0.365 0.365 0.370 0.360 0.365 646,000 235,640 0.3648 0.365 0.365 0.370 0.360 0.365 646,000 0.3648 0.00%
2026-09-22 0 0.365 0.360 0.365 0.365 0.370 420,000 153,320 0.3650 0.365 0.360 0.365 0.365 0.370 420,000 0.3650 -1.35%
2026-09-21 0 0.370 0.365 0.370 0.365 0.375 720,000 266,600 0.3703 0.370 0.365 0.370 0.365 0.375 720,000 0.3703 0.00%
2026-09-18 0 0.370 0.365 0.375 0.370 0.375 344,000 127,360 0.3702 0.370 0.365 0.375 0.370 0.375 344,000 0.3702 0.00%
2026-09-17 0 0.370 0.365 0.375 0.370 0.370 30,000 11,100 0.3700 0.370 0.365 0.375 0.370 0.370 30,000 0.3700 0.00%
2026-09-16 0 0.370 0.365 0.370 0.365 0.370 412,000 151,200 0.3670 0.370 0.365 0.370 0.365 0.370 412,000 0.3670 0.00%
2026-09-15 0 0.370 0.365 0.370 0.360 0.370 372,000 137,380 0.3693 0.370 0.365 0.370 0.360 0.370 372,000 0.3693 1.37%
2026-09-14 0 0.365 0.360 0.365 0.360 0.375 726,000 264,650 0.3645 0.365 0.360 0.365 0.360 0.375 726,000 0.3645 -2.67%
2026-09-11 0 0.375 0.370 0.375 0.370 0.375 18,000 6,740 0.3744 0.375 0.370 0.375 0.370 0.375 18,000 0.3744 2.74%
2026-09-10 0 0.365 0.365 0.375 0.365 0.390 1,610,000 596,970 0.3708 0.365 0.365 0.375 0.365 0.390 1,610,000 0.3708 -8.75%
2026-09-09 0 0.400 0.390 0.400 0.395 0.400 228,000 90,200 0.3956 0.400 0.390 0.400 0.395 0.400 228,000 0.3956 0.00%
2026-09-08 0 0.400 0.395 0.400 0.395 0.400 1,026,000 408,800 0.3984 0.400 0.395 0.400 0.395 0.400 1,026,000 0.3984 -3.61%
2026-09-07 0 0.415 0.405 0.415 0.410 0.415 1,584,000 651,460 0.4113 0.415 0.405 0.415 0.410 0.415 1,584,000 0.4113 0.00%
2026-09-04 0 0.415 0.405 0.415 0.395 0.415 3,404,000 1,381,900 0.4060 0.415 0.405 0.415 0.395 0.415 3,404,000 0.4060 6.41%
2026-09-03 0 0.390 0.385 0.390 0.370 0.400 2,810,000 1,100,110 0.3915 0.390 0.385 0.390 0.370 0.400 2,810,000 0.3915 -1.27%
2026-09-02 0 0.395 0.390 0.395 0.360 0.405 3,146,000 1,171,690 0.3724 0.395 0.390 0.395 0.360 0.405 3,146,000 0.3724 8.22%
2026-09-01 0 0.365 0.360 0.365 0.345 0.365 1,468,000 528,390 0.3599 0.365 0.360 0.365 0.345 0.365 1,468,000 0.3599 2.82%
2026-08-31 0 0.355 0.350 0.355 0.350 0.355 730,000 257,570 0.3528 0.355 0.350 0.355 0.350 0.355 730,000 0.3528 2.01%
2026-08-28 0 0.360 0.355 0.360 0.350 0.360 30,000 10,740 0.3580 0.348 0.343 0.348 0.338 0.348 31,034 0.3461 2.86%
2026-08-27 0 0.350 0.350 0.365 0.350 0.360 434,000 155,470 0.3582 0.338 0.338 0.353 0.338 0.348 448,966 0.3463 -2.78%
2026-08-26 0 0.360 0.355 0.360 0.350 0.360 562,000 196,830 0.3502 0.348 0.343 0.348 0.338 0.348 581,379 0.3386 2.86%
2026-08-25 0 0.350 0.350 0.355 0.350 0.360 532,000 189,330 0.3559 0.338 0.338 0.343 0.338 0.348 550,345 0.3440 -1.41%
2026-08-24 0 0.355 0.350 0.355 0.350 0.355 106,000 37,610 0.3548 0.343 0.338 0.343 0.338 0.343 109,655 0.3430 1.43%
2026-08-21 0 0.350 0.345 0.355 - - 0 0 - 0.338 0.333 0.343 - - 0 - 0.00%
2026-08-20 0 0.350 0.345 0.350 0.350 0.350 332,000 116,200 0.3500 0.338 0.333 0.338 0.338 0.338 343,448 0.3383 0.00%
2026-08-19 0 0.350 0.345 0.350 0.345 0.350 922,000 321,040 0.3482 0.338 0.333 0.338 0.333 0.338 953,793 0.3366 1.45%
2026-08-18 0 0.345 0.345 0.350 0.345 0.345 22,000 7,590 0.3450 0.333 0.333 0.338 0.333 0.333 22,759 0.3335 0.00%
2026-08-17 0 0.345 0.340 0.345 0.340 0.345 676,000 233,200 0.3450 0.333 0.329 0.333 0.329 0.333 699,310 0.3335 -1.43%
2026-08-14 0 0.350 0.345 0.350 0.345 0.350 254,000 88,130 0.3470 0.338 0.333 0.338 0.333 0.338 262,759 0.3354 0.00%
2026-08-13 0 0.350 0.345 0.350 0.345 0.350 132,000 46,040 0.3488 0.338 0.333 0.338 0.333 0.338 136,552 0.3372 0.00%
2026-08-12 0 0.350 0.345 0.360 0.345 0.350 308,000 107,780 0.3499 0.338 0.333 0.348 0.333 0.338 318,621 0.3383 0.00%
2026-08-11 0 0.350 0.345 0.350 - - 0 0 - 0.338 0.333 0.338 - - 0 - 0.00%
2026-08-10 0 0.350 0.345 0.350 0.345 0.350 10,000 3,460 0.3460 0.338 0.333 0.338 0.333 0.338 10,345 0.3345 -1.41%
2026-08-07 0 0.355 0.350 0.355 - - 0 0 - 0.343 0.338 0.343 - - 0 - 0.00%
2026-08-06 0 0.355 0.350 0.355 - - 0 0 - 0.343 0.338 0.343 - - 0 - 0.00%
2026-08-05 0 0.355 0.350 0.355 0.350 0.360 278,000 98,870 0.3556 0.343 0.338 0.343 0.338 0.348 287,586 0.3438 -1.39%
2026-08-04 0 0.360 0.355 0.360 0.345 0.360 26,000 9,300 0.3577 0.348 0.343 0.348 0.333 0.348 26,897 0.3458 4.35%
2026-08-03 0 0.345 0.345 0.360 0.345 0.355 436,000 154,430 0.3542 0.333 0.333 0.348 0.333 0.343 451,034 0.3424 -2.82%
2026-07-31 0 0.355 0.350 0.355 0.350 0.355 70,000 24,830 0.3547 0.343 0.338 0.343 0.338 0.343 72,414 0.3429 0.00%
2026-07-30 0 0.355 0.350 0.355 0.345 0.355 192,000 67,590 0.3520 0.343 0.338 0.343 0.333 0.343 198,621 0.3403 1.43%
2026-07-29 0 0.350 0.350 0.355 0.350 0.355 156,000 55,350 0.3548 0.338 0.338 0.343 0.338 0.343 161,379 0.3430 -1.41%
2026-07-28 0 0.355 0.355 0.360 0.350 0.355 226,000 80,210 0.3549 0.343 0.343 0.348 0.338 0.343 233,793 0.3431 1.43%
2026-07-27 0 0.350 0.350 0.360 0.350 0.350 40,000 14,000 0.3500 0.338 0.338 0.348 0.338 0.338 41,379 0.3383 -1.41%
2026-07-24 0 0.355 0.355 0.360 0.350 0.355 352,000 124,940 0.3549 0.343 0.343 0.348 0.338 0.343 364,138 0.3431 0.00%
2026-07-23 0 0.355 0.350 0.355 0.350 0.355 104,000 36,900 0.3548 0.343 0.338 0.343 0.338 0.343 107,586 0.3430 1.43%
2026-07-22 0 0.350 0.350 0.355 0.345 0.355 124,000 43,350 0.3496 0.338 0.338 0.343 0.333 0.343 128,276 0.3379 1.45%
2026-07-21 0 0.345 0.345 0.350 - - 0 0 - 0.333 0.333 0.338 - - 0 - 0.00%
2026-07-20 0 0.345 0.345 0.360 0.345 0.345 34,000 11,730 0.3450 0.333 0.333 0.348 0.333 0.333 35,172 0.3335 0.00%
2026-07-17 0 0.345 0.345 0.360 0.345 0.345 34,000 11,730 0.3450 0.333 0.333 0.348 0.333 0.333 35,172 0.3335 0.00%
2026-07-16 0 0.345 0.345 0.355 0.345 0.355 506,000 179,570 0.3549 0.333 0.333 0.343 0.333 0.343 523,448 0.3431 0.00%
2026-07-15 0 0.345 0.345 0.350 - - 0 0 - 0.333 0.333 0.338 - - 0 - 0.00%
2026-07-14 0 0.345 0.340 0.350 0.340 0.345 284,000 97,600 0.3437 0.333 0.329 0.338 0.329 0.333 293,793 0.3322 1.47%
2026-07-13 0 0.340 0.340 0.345 - - 0 0 - 0.329 0.329 0.333 - - 0 - 0.00%
2026-07-10 0 0.340 0.340 0.345 - - 0 0 - 0.329 0.329 0.333 - - 0 - 0.00%
2026-07-09 0 0.340 0.340 0.350 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2026-07-08 0 0.340 0.340 0.345 0.335 0.345 916,000 308,010 0.3363 0.329 0.329 0.333 0.324 0.333 947,586 0.3250 0.00%
2026-07-07 0 0.340 0.340 0.350 0.340 0.345 36,000 12,250 0.3403 0.329 0.329 0.338 0.329 0.333 37,241 0.3289 -2.86%
2026-07-06 0 0.350 0.345 0.355 0.350 0.350 12,000 4,200 0.3500 0.338 0.333 0.343 0.338 0.338 12,414 0.3383 0.00%
2026-07-03 0 0.350 0.345 0.350 0.350 0.350 90,000 31,500 0.3500 0.338 0.333 0.338 0.338 0.338 93,103 0.3383 0.00%
2026-07-02 0 0.350 0.345 0.350 0.350 0.350 526,000 184,100 0.3500 0.338 0.333 0.338 0.338 0.338 544,138 0.3383 0.00%
2026-06-30 0 0.350 0.345 0.350 - - 0 0 - 0.338 0.333 0.338 - - 0 - 0.00%
2026-06-29 0 0.350 0.345 0.350 0.335 0.355 330,000 113,550 0.3441 0.338 0.333 0.338 0.324 0.343 341,379 0.3326 2.94%
2026-06-26 0 0.340 0.340 0.345 0.340 0.345 326,000 110,870 0.3401 0.329 0.329 0.333 0.329 0.333 337,241 0.3288 0.00%
2026-06-25 0 0.340 0.340 0.345 0.340 0.345 701,000 238,470 0.3402 0.329 0.329 0.333 0.329 0.333 725,172 0.3288 -1.45%
2026-06-24 0 0.345 0.340 0.355 0.345 0.345 12,000 4,140 0.3450 0.333 0.329 0.343 0.333 0.333 12,414 0.3335 1.47%
2026-06-23 0 0.340 0.340 0.345 0.340 0.340 36,000 12,240 0.3400 0.329 0.329 0.333 0.329 0.329 37,241 0.3287 0.00%
2026-06-22 0 0.340 0.335 0.340 0.340 0.355 506,000 172,800 0.3415 0.329 0.324 0.329 0.329 0.343 523,448 0.3301 -4.23%
2026-06-18 0 0.355 0.350 0.355 0.350 0.365 1,744,000 620,570 0.3558 0.343 0.338 0.343 0.338 0.353 1,804,138 0.3440 2.90%
2026-06-17 0 0.345 0.335 0.345 0.335 0.345 476,000 161,690 0.3397 0.333 0.324 0.333 0.324 0.333 492,414 0.3284 2.99%
2026-06-16 0 0.335 0.335 0.340 0.335 0.335 30,000 10,050 0.3350 0.324 0.324 0.329 0.324 0.324 31,034 0.3238 0.00%
2026-06-15 0 0.335 0.335 0.340 - - 0 0 - 0.324 0.324 0.329 - - 0 - 0.00%
2026-06-12 0 0.335 0.335 0.340 - - 0 0 - 0.324 0.324 0.329 - - 0 - 0.00%
2026-06-11 0 0.335 0.335 0.340 0.335 0.335 42,000 14,070 0.3350 0.324 0.324 0.329 0.324 0.324 43,448 0.3238 0.00%
2026-06-10 0 0.335 0.335 0.340 0.335 0.335 646,000 216,410 0.3350 0.324 0.324 0.329 0.324 0.324 668,276 0.3238 -1.47%
2026-06-09 0 0.340 0.335 0.345 0.335 0.340 102,000 34,640 0.3396 0.329 0.324 0.333 0.324 0.329 105,517 0.3283 1.49%
2026-06-08 0 0.335 0.335 0.340 0.335 0.345 794,000 268,080 0.3376 0.324 0.324 0.329 0.324 0.333 821,379 0.3264 0.00%
2026-06-05 0 0.335 0.335 0.340 0.335 0.340 322,000 108,640 0.3374 0.324 0.324 0.329 0.324 0.329 333,103 0.3261 0.00%
2026-06-04 0 0.335 0.335 0.340 0.335 0.340 470,000 157,500 0.3351 0.324 0.324 0.329 0.324 0.329 486,207 0.3239 -2.90%
2026-06-03 0 0.345 0.335 0.345 0.335 0.345 106,000 35,540 0.3353 0.333 0.324 0.333 0.324 0.333 109,655 0.3241 0.00%
2026-06-02 0 0.345 0.340 0.345 0.340 0.345 254,000 86,370 0.3400 0.333 0.329 0.333 0.329 0.333 262,759 0.3287 0.00%
2026-06-01 0 0.345 0.340 0.345 0.340 0.345 36,000 12,300 0.3417 0.333 0.329 0.333 0.329 0.333 37,241 0.3303 0.00%
2026-05-29 0 0.345 0.340 0.345 - - 0 0 - 0.333 0.329 0.333 - - 0 - 0.00%
2026-05-28 0 0.345 0.340 0.345 0.340 0.345 450,000 153,070 0.3402 0.333 0.329 0.333 0.329 0.333 465,517 0.3288 0.00%
2026-05-27 0 0.345 0.340 0.345 0.340 0.345 190,000 64,610 0.3401 0.333 0.329 0.333 0.329 0.333 196,552 0.3287 0.00%
2026-05-26 0 0.345 0.340 0.345 0.340 0.345 82,000 28,010 0.3416 0.333 0.329 0.333 0.329 0.333 84,828 0.3302 0.00%
2026-05-22 0 0.345 0.340 0.345 0.340 0.345 32,000 11,030 0.3447 0.333 0.329 0.333 0.329 0.333 33,103 0.3332 0.00%
2026-05-21 0 0.345 0.340 0.345 0.340 0.345 8,000 2,740 0.3425 0.333 0.329 0.333 0.329 0.333 8,276 0.3311 -1.43%
2026-05-20 0 0.350 0.340 0.350 0.340 0.350 96,000 33,020 0.3440 0.338 0.329 0.338 0.329 0.338 99,310 0.3325 0.00%
2026-05-19 0 0.350 0.345 0.350 0.345 0.350 200,000 69,010 0.3451 0.338 0.333 0.338 0.333 0.338 206,897 0.3335 1.45%
2026-05-18 0 0.345 0.340 0.345 0.340 0.345 310,000 106,450 0.3434 0.333 0.329 0.333 0.329 0.333 320,690 0.3319 -1.43%
2026-05-15 0 0.350 0.345 0.350 0.345 0.350 144,000 49,690 0.3451 0.338 0.333 0.338 0.333 0.338 148,966 0.3336 0.00%
2026-05-14 0 0.350 0.345 0.350 0.345 0.350 106,000 36,730 0.3465 0.338 0.333 0.338 0.333 0.338 109,655 0.3350 0.00%
2026-05-13 0 0.350 0.345 0.350 0.345 0.350 100,000 34,990 0.3499 0.338 0.333 0.338 0.333 0.338 103,448 0.3382 0.00%
2026-05-12 0 0.350 0.345 0.350 - - 0 0 - 0.338 0.333 0.338 - - 0 - 0.00%
2026-05-11 0 0.350 0.345 0.350 - - 0 0 - 0.338 0.333 0.338 - - 0 - 0.00%
2026-05-08 0 0.350 0.345 0.350 0.345 0.350 64,000 22,100 0.3453 0.338 0.333 0.338 0.333 0.338 66,207 0.3338 1.45%
2026-05-07 0 0.345 0.345 0.350 0.345 0.345 20,000 6,900 0.3450 0.333 0.333 0.338 0.333 0.333 20,690 0.3335 -1.43%
2026-05-06 0 0.350 0.340 0.350 0.340 0.350 80,000 27,510 0.3439 0.338 0.329 0.338 0.329 0.338 82,759 0.3324 -1.41%
2026-05-05 0 0.355 0.345 0.355 - - 0 0 - 0.343 0.333 0.343 - - 0 - 0.00%
2026-05-04 0 0.355 0.345 0.355 - - 0 0 - 0.343 0.333 0.343 - - 0 - 0.00%
2026-04-30 0 0.355 0.345 0.355 0.345 0.355 16,000 5,590 0.3494 0.343 0.333 0.343 0.333 0.343 16,552 0.3377 0.00%
2026-04-29 0 0.355 0.345 0.355 0.345 0.355 32,000 11,180 0.3494 0.343 0.333 0.343 0.333 0.343 33,103 0.3377 0.00%
2026-04-28 0 0.355 0.345 0.355 0.345 0.355 18,000 6,330 0.3517 0.343 0.333 0.343 0.333 0.343 18,621 0.3399 0.00%
2026-04-27 0 0.355 0.345 0.355 0.345 0.355 282,000 97,310 0.3451 0.343 0.333 0.343 0.333 0.343 291,724 0.3336 2.90%
2026-04-24 0 0.345 0.345 0.355 0.345 0.350 38,000 13,260 0.3489 0.333 0.333 0.343 0.333 0.338 39,310 0.3373 0.00%
2026-04-23 0 0.345 0.345 0.350 0.345 0.350 638,000 223,260 0.3499 0.333 0.333 0.338 0.333 0.338 660,000 0.3383 -1.43%
2026-04-22 0 0.350 0.350 0.355 - - 0 0 - 0.338 0.338 0.343 - - 0 - 0.00%
2026-04-21 0 0.350 0.350 0.355 0.350 0.350 26,000 9,100 0.3500 0.338 0.338 0.343 0.338 0.338 26,897 0.3383 0.00%
2026-04-20 0 0.350 0.350 0.355 0.350 0.355 406,000 144,000 0.3547 0.338 0.338 0.343 0.338 0.343 420,000 0.3429 -1.41%
2026-04-17 0 0.355 0.350 0.355 0.350 0.355 108,000 38,310 0.3547 0.343 0.338 0.343 0.338 0.343 111,724 0.3429 0.00%
2026-04-16 0 0.355 0.350 0.355 0.350 0.355 116,000 41,150 0.3547 0.343 0.338 0.343 0.338 0.343 120,000 0.3429 0.00%
2026-04-15 0 0.355 0.345 0.355 0.345 0.355 764,000 267,880 0.3506 0.343 0.333 0.343 0.333 0.343 790,345 0.3389 0.00%
2026-04-14 0 0.355 0.350 0.355 0.350 0.355 146,000 51,610 0.3535 0.343 0.338 0.343 0.338 0.343 151,034 0.3417 0.00%
2026-04-13 0 0.355 0.345 0.355 0.345 0.355 510,000 178,850 0.3507 0.343 0.333 0.343 0.333 0.343 527,586 0.3390 0.00%
2026-04-10 0 0.355 0.350 0.355 0.345 0.355 5,514,000 1,932,000 0.3504 0.343 0.338 0.343 0.333 0.343 5,704,138 0.3387 0.00%
2026-04-09 0 0.355 0.355 0.360 - - 0 0 - 0.343 0.343 0.348 - - 0 - 0.00%
2026-04-08 0 0.355 0.355 0.360 0.355 0.355 736,000 261,280 0.3550 0.343 0.343 0.348 0.343 0.343 761,379 0.3432 1.43%
2026-04-02 0 0.350 0.350 0.355 0.350 0.350 14,000 4,900 0.3500 0.338 0.338 0.343 0.338 0.338 14,483 0.3383 0.00%
2026-04-01 0 0.350 0.350 0.355 0.350 0.350 54,000 18,900 0.3500 0.338 0.338 0.343 0.338 0.338 55,862 0.3383 0.00%
2026-03-31 0 0.350 0.350 0.355 0.350 0.355 22,000 7,800 0.3545 0.338 0.338 0.343 0.338 0.343 22,759 0.3427 -1.41%
2026-03-30 0 0.355 0.350 0.355 - - 0 0 - 0.343 0.338 0.343 - - 0 - 0.00%
2026-03-27 0 0.355 0.350 0.355 - - 0 0 - 0.343 0.338 0.343 - - 0 - 0.00%
2026-03-26 0 0.355 0.350 0.355 0.350 0.355 202,000 71,200 0.3525 0.343 0.338 0.343 0.338 0.343 208,966 0.3407 1.43%
2026-03-25 0 0.350 0.350 0.360 0.350 0.355 251,000 88,425 0.3523 0.338 0.338 0.348 0.338 0.343 259,655 0.3405 -1.41%
2026-03-24 0 0.355 0.355 0.360 0.355 0.355 12,000 4,260 0.3550 0.343 0.343 0.348 0.343 0.343 12,414 0.3432 0.00%
2026-03-23 0 0.355 0.355 0.360 0.355 0.355 14,000 4,970 0.3550 0.343 0.343 0.348 0.343 0.343 14,483 0.3432 0.00%
2026-03-20 0 0.355 0.355 0.375 0.350 0.355 284,000 100,800 0.3549 0.343 0.343 0.363 0.338 0.343 293,793 0.3431 1.43%
2026-03-19 0 0.350 0.350 0.355 0.350 0.355 338,000 119,300 0.3530 0.338 0.338 0.343 0.338 0.343 349,655 0.3412 0.00%
2026-03-18 0 0.350 0.350 0.355 - - 0 0 - 0.338 0.338 0.343 - - 0 - 0.00%
2026-03-17 0 0.350 0.350 0.355 0.350 0.355 816,000 285,610 0.3500 0.338 0.338 0.343 0.338 0.343 844,138 0.3383 0.00%
2026-03-16 0 0.350 0.350 0.360 0.350 0.350 6,000 2,100 0.3500 0.338 0.338 0.348 0.338 0.338 6,207 0.3383 0.00%
2026-03-13 0 0.350 0.350 0.355 0.350 0.355 286,000 100,850 0.3526 0.338 0.338 0.343 0.338 0.343 295,862 0.3409 -1.41%
2026-03-12 0 0.355 0.350 0.360 0.350 0.355 798,000 279,750 0.3506 0.343 0.338 0.348 0.338 0.343 825,517 0.3389 1.43%
2026-03-11 0 0.350 0.350 0.360 0.350 0.350 1,224,000 428,400 0.3500 0.338 0.338 0.348 0.338 0.338 1,266,207 0.3383 0.00%
2026-03-10 0 0.350 0.350 0.360 0.350 0.350 280,000 99,230 0.3544 0.338 0.338 0.348 0.338 0.338 289,655 0.3426 0.00%
2026-03-09 0 0.350 0.350 0.360 0.350 0.350 106,000 38,100 0.3594 0.338 0.338 0.348 0.338 0.338 109,655 0.3475 -2.78%
2026-03-06 0 0.360 0.355 0.360 0.350 0.360 326,000 116,320 0.3568 0.348 0.343 0.348 0.338 0.348 337,241 0.3449 2.86%
2026-03-05 0 0.350 0.350 0.360 0.350 0.360 226,000 81,100 0.3588 0.338 0.338 0.348 0.338 0.348 233,793 0.3469 0.00%
2026-03-04 0 0.350 0.350 0.360 0.350 0.350 274,000 95,900 0.3500 0.338 0.338 0.348 0.338 0.338 283,448 0.3383 0.00%
2026-03-03 0 0.350 0.350 0.360 0.350 0.350 48,000 16,800 0.3500 0.338 0.338 0.348 0.338 0.338 49,655 0.3383 0.00%
2026-03-02 0 0.350 0.350 0.360 0.350 0.360 46,000 16,520 0.3591 0.338 0.338 0.348 0.338 0.348 47,586 0.3472 -2.78%
2026-02-27 0 0.360 0.355 0.360 0.355 0.360 266,000 94,450 0.3551 0.348 0.343 0.348 0.343 0.348 275,172 0.3432 1.41%
2026-02-26 0 0.355 0.355 0.360 0.350 0.355 94,000 33,320 0.3545 0.343 0.343 0.348 0.338 0.343 97,241 0.3427 -1.39%
2026-02-25 0 0.360 0.355 0.360 0.350 0.360 366,000 130,760 0.3573 0.348 0.343 0.348 0.338 0.348 378,621 0.3454 2.86%
2026-02-24 0 0.350 0.350 0.360 0.350 0.360 84,000 29,420 0.3502 0.338 0.338 0.348 0.338 0.348 86,897 0.3386 0.00%
2026-02-23 0 0.350 0.350 0.360 0.350 0.360 38,000 13,400 0.3526 0.338 0.338 0.348 0.338 0.348 39,310 0.3409 0.00%
2026-02-20 0 0.350 0.350 0.360 - - 0 0 - 0.338 0.338 0.348 - - 0 - 0.00%
2026-02-16 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.338 0.338 0.348 0.338 0.338 20,690 0.3383 -1.41%
2026-02-13 0 0.355 0.355 0.360 0.355 0.360 496,000 176,750 0.3564 0.343 0.343 0.348 0.343 0.348 513,103 0.3445 0.00%
2026-02-12 0 0.355 0.355 0.360 - - 0 0 - 0.343 0.343 0.348 - - 0 - 0.00%
2026-02-11 0 0.355 0.355 0.360 - - 0 0 - 0.343 0.343 0.348 - - 0 - 0.00%
2026-02-10 0 0.355 0.355 0.360 0.355 0.360 140,000 49,720 0.3551 0.343 0.343 0.348 0.343 0.348 144,828 0.3433 0.00%
2026-02-09 0 0.355 0.355 0.360 0.355 0.360 820,000 291,980 0.3561 0.343 0.343 0.348 0.343 0.348 848,276 0.3442 0.00%
2026-02-06 0 0.355 0.350 0.355 0.350 0.355 1,050,000 368,600 0.3510 0.343 0.338 0.343 0.338 0.343 1,086,207 0.3393 1.43%
2026-02-05 0 0.350 0.350 0.355 0.350 0.350 106,000 37,100 0.3500 0.338 0.338 0.343 0.338 0.338 109,655 0.3383 0.00%
2026-02-04 0 0.350 0.350 0.355 0.350 0.350 440,000 154,000 0.3500 0.338 0.338 0.343 0.338 0.338 455,172 0.3383 0.00%
2026-02-03 0 0.350 0.350 0.355 0.350 0.350 248,000 86,800 0.3500 0.338 0.338 0.343 0.338 0.338 256,552 0.3383 0.00%
2026-02-02 0 0.350 0.350 0.355 0.350 0.350 17,000 5,930 0.3488 0.338 0.338 0.343 0.338 0.338 17,586 0.3372 0.00%
2026-01-30 0 0.350 0.350 0.360 0.350 0.350 18,000 6,300 0.3500 0.338 0.338 0.348 0.338 0.338 18,621 0.3383 0.00%
2026-01-29 0 0.350 0.350 0.360 0.350 0.355 866,000 304,900 0.3521 0.338 0.338 0.348 0.338 0.343 895,862 0.3403 0.00%
2026-01-28 0 0.350 0.350 0.355 0.350 0.350 956,000 334,600 0.3500 0.338 0.338 0.343 0.338 0.338 988,966 0.3383 0.00%
2026-01-27 0 0.350 0.350 0.355 - - 0 0 - 0.338 0.338 0.343 - - 0 - 0.00%
2026-01-26 0 0.350 0.350 0.355 0.350 0.350 164,000 57,400 0.3500 0.338 0.338 0.343 0.338 0.338 169,655 0.3383 0.00%
2026-01-23 0 0.350 0.350 0.355 0.350 0.350 110,000 38,500 0.3500 0.338 0.338 0.343 0.338 0.338 113,793 0.3383 0.00%
2026-01-22 0 0.350 0.350 0.355 - - 0 0 - 0.338 0.338 0.343 - - 0 - 0.00%
2026-01-21 0 0.350 0.350 0.355 - - 0 0 - 0.338 0.338 0.343 - - 0 - 0.00%
2026-01-20 0 0.350 0.350 0.355 0.350 0.350 6,000 2,100 0.3500 0.338 0.338 0.343 0.338 0.338 6,207 0.3383 0.00%
2026-01-19 0 0.350 0.350 0.355 0.350 0.350 158,000 55,300 0.3500 0.338 0.338 0.343 0.338 0.338 163,448 0.3383 0.00%
2026-01-16 0 0.350 0.350 0.355 0.350 0.350 253,000 88,530 0.3499 0.338 0.338 0.343 0.338 0.338 261,724 0.3383 0.00%
2026-01-15 0 0.350 0.350 0.355 0.350 0.350 34,000 11,900 0.3500 0.338 0.338 0.343 0.338 0.338 35,172 0.3383 0.00%
2026-01-14 0 0.350 0.350 0.355 0.345 0.350 242,000 84,480 0.3491 0.338 0.338 0.343 0.333 0.338 250,345 0.3375 0.00%
2026-01-13 0 0.350 0.350 0.355 0.350 0.350 54,000 18,900 0.3500 0.338 0.338 0.343 0.338 0.338 55,862 0.3383 -1.41%
2026-01-12 0 0.355 0.350 0.355 0.345 0.355 324,000 113,570 0.3505 0.343 0.338 0.343 0.333 0.343 335,172 0.3388 1.43%
2026-01-09 0 0.350 0.350 0.355 0.345 0.350 206,000 71,610 0.3476 0.338 0.338 0.343 0.333 0.338 213,103 0.3360 0.00%
2026-01-08 0 0.350 0.345 0.355 0.345 0.350 42,000 14,670 0.3493 0.338 0.333 0.343 0.333 0.338 43,448 0.3376 0.00%
2026-01-07 0 0.350 0.345 0.350 0.345 0.350 14,000 4,870 0.3479 0.338 0.333 0.338 0.333 0.338 14,483 0.3363 0.00%
2026-01-06 0 0.350 0.350 0.355 0.345 0.350 319,000 111,295 0.3489 0.338 0.338 0.343 0.333 0.338 330,000 0.3373 0.00%
2026-01-05 0 0.350 0.345 0.355 0.345 0.350 238,000 83,130 0.3493 0.338 0.333 0.343 0.333 0.338 246,207 0.3376 1.45%
2026-01-02 0 0.345 0.345 0.350 0.345 0.345 142,000 48,990 0.3450 0.333 0.333 0.338 0.333 0.333 146,897 0.3335 -1.43%
2025-12-31 0 0.350 0.345 0.350 0.335 0.350 66,000 22,440 0.3400 0.338 0.333 0.338 0.324 0.338 68,276 0.3287 2.94%
2025-12-30 0 0.340 0.340 0.350 0.340 0.340 64,393 21,885 0.3399 0.329 0.329 0.338 0.329 0.329 66,613 0.3285 0.00%
2025-12-29 0 0.340 0.340 0.350 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2025-12-24 0 0.340 0.340 0.350 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2025-12-23 0 0.340 0.340 0.350 0.340 0.345 34,000 11,710 0.3444 0.329 0.329 0.338 0.329 0.333 35,172 0.3329 -1.45%
2025-12-22 0 0.345 0.345 0.350 0.345 0.350 68,000 23,610 0.3472 0.333 0.333 0.338 0.333 0.338 70,345 0.3356 2.99%
2025-12-19 0 0.335 0.335 0.345 0.335 0.340 122,000 41,040 0.3364 0.324 0.324 0.333 0.324 0.329 126,207 0.3252 -1.47%
2025-12-18 0 0.340 0.340 0.350 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2025-12-17 0 0.340 0.340 0.350 - - 0 0 - 0.329 0.329 0.338 - - 0 - 0.00%
2025-12-16 0 0.340 0.340 0.350 0.340 0.345 30,000 10,320 0.3440 0.329 0.329 0.338 0.329 0.333 31,034 0.3325 -1.45%
2025-12-15 0 0.345 0.345 0.350 0.345 0.350 44,000 15,280 0.3473 0.333 0.333 0.338 0.333 0.338 45,517 0.3357 -1.43%
2025-12-12 0 0.350 0.345 0.355 0.350 0.350 368,000 128,800 0.3500 0.338 0.333 0.343 0.338 0.338 380,690 0.3383 3.24%
2025-12-11 0 0.350 0.350 0.355 0.350 0.355 636,000 225,750 0.3550 0.328 0.328 0.332 0.328 0.332 679,280 0.3323 0.00%
2025-12-10 0 0.350 0.350 0.355 0.350 0.350 286,000 100,100 0.3500 0.328 0.328 0.332 0.328 0.328 305,462 0.3277 0.00%
2025-12-09 0 0.350 0.350 0.355 0.350 0.350 12,000 4,200 0.3500 0.328 0.328 0.332 0.328 0.328 12,817 0.3277 0.00%
2025-12-08 0 0.350 0.350 0.355 0.350 0.355 277,000 97,570 0.3522 0.328 0.328 0.332 0.328 0.332 295,850 0.3298 -1.41%
2025-12-05 0 0.355 0.350 0.355 0.350 0.355 378,000 132,660 0.3510 0.332 0.328 0.332 0.328 0.332 403,723 0.3286 1.43%
2025-12-04 0 0.350 0.350 0.355 0.350 0.350 108,000 37,800 0.3500 0.328 0.328 0.332 0.328 0.328 115,349 0.3277 0.00%
2025-12-03 0 0.350 0.350 0.355 0.350 0.350 18,000 6,300 0.3500 0.328 0.328 0.332 0.328 0.328 19,225 0.3277 0.00%
2025-12-02 0 0.350 0.350 0.355 0.350 0.350 362,000 126,700 0.3500 0.328 0.328 0.332 0.328 0.328 386,634 0.3277 1.45%
2025-12-01 0 0.345 0.345 0.350 0.345 0.350 130,000 44,950 0.3458 0.323 0.323 0.328 0.323 0.328 138,847 0.3237 -1.43%
2025-11-28 0 0.350 0.345 0.350 0.345 0.350 108,000 37,760 0.3496 0.328 0.323 0.328 0.323 0.328 115,349 0.3274 1.45%
2025-11-27 0 0.345 0.345 0.350 0.345 0.345 98,000 33,810 0.3450 0.323 0.323 0.328 0.323 0.323 104,669 0.3230 0.00%
2025-11-26 0 0.345 0.345 0.350 0.345 0.355 377,000 130,830 0.3470 0.323 0.323 0.328 0.323 0.332 402,655 0.3249 -1.43%
2025-11-25 0 0.350 0.345 0.350 0.350 0.350 334,000 116,900 0.3500 0.328 0.323 0.328 0.328 0.328 356,729 0.3277 0.00%
2025-11-24 0 0.350 0.345 0.355 0.345 0.350 134,000 46,840 0.3496 0.328 0.323 0.332 0.323 0.328 143,119 0.3273 1.45%
2025-11-21 0 0.345 0.340 0.350 0.345 0.345 956,000 329,820 0.3450 0.323 0.318 0.328 0.323 0.323 1,021,056 0.3230 0.00%
2025-11-20 0 0.345 0.345 0.350 0.345 0.345 220,000 75,900 0.3450 0.323 0.323 0.328 0.323 0.323 234,971 0.3230 0.00%
2025-11-19 0 0.345 0.345 0.350 0.345 0.350 344,000 120,300 0.3497 0.323 0.323 0.328 0.323 0.328 367,409 0.3274 -1.43%
2025-11-18 0 0.350 0.350 0.355 0.345 0.355 1,246,000 434,560 0.3488 0.328 0.328 0.332 0.323 0.332 1,330,790 0.3265 -1.41%
2025-11-17 0 0.355 0.350 0.355 0.350 0.355 176,000 62,350 0.3543 0.332 0.328 0.332 0.328 0.332 187,977 0.3317 0.00%
2025-11-14 0 0.355 0.350 0.360 0.355 0.355 228,000 81,030 0.3554 0.332 0.328 0.337 0.332 0.332 243,515 0.3328 0.00%
2025-11-13 0 0.355 0.350 0.360 0.355 0.360 354,000 125,680 0.3550 0.332 0.328 0.337 0.332 0.337 378,090 0.3324 -1.39%
2025-11-12 0 0.360 0.355 0.360 0.350 0.360 226,000 80,760 0.3573 0.337 0.332 0.337 0.328 0.337 241,379 0.3346 0.00%
2025-11-11 0 0.360 0.355 0.360 0.350 0.360 1,444,000 513,180 0.3554 0.337 0.332 0.337 0.328 0.337 1,542,264 0.3327 1.41%
2025-11-10 0 0.355 0.355 0.360 0.350 0.355 196,000 69,320 0.3537 0.332 0.332 0.337 0.328 0.332 209,338 0.3311 0.00%
2025-11-07 0 0.355 0.350 0.355 0.350 0.355 358,000 125,480 0.3505 0.332 0.328 0.332 0.328 0.332 382,362 0.3282 1.43%
2025-11-06 0 0.350 0.350 0.355 0.350 0.355 66,000 23,120 0.3503 0.328 0.328 0.332 0.328 0.332 70,491 0.3280 -1.41%
2025-11-05 0 0.355 0.350 0.355 0.350 0.355 18,000 6,310 0.3506 0.332 0.328 0.332 0.328 0.332 19,225 0.3282 1.43%
2025-11-04 0 0.350 0.350 0.355 0.350 0.355 66,000 23,120 0.3503 0.328 0.328 0.332 0.328 0.332 70,491 0.3280 0.00%
2025-11-03 0 0.350 0.350 0.360 0.350 0.360 244,000 86,530 0.3546 0.328 0.328 0.337 0.328 0.337 260,604 0.3320 0.00%
2025-10-31 0 0.350 0.350 0.355 0.350 0.360 222,000 77,990 0.3513 0.328 0.328 0.332 0.328 0.337 237,107 0.3289 0.00%
2025-10-30 0 0.350 0.350 0.355 0.350 0.355 208,000 72,820 0.3501 0.328 0.328 0.332 0.328 0.332 222,154 0.3278 0.00%
2025-10-28 0 0.350 0.350 0.355 0.350 0.355 142,000 49,880 0.3513 0.328 0.328 0.332 0.328 0.332 151,663 0.3289 0.00%
2025-10-27 0 0.350 0.350 0.355 0.350 0.350 46,000 16,100 0.3500 0.328 0.328 0.332 0.328 0.328 49,130 0.3277 0.00%
2025-10-24 0 0.350 0.350 0.355 0.345 0.350 678,000 237,060 0.3496 0.328 0.328 0.332 0.323 0.328 724,138 0.3274 0.00%
2025-10-23 0 0.350 0.350 0.355 0.350 0.350 220,000 77,000 0.3500 0.328 0.328 0.332 0.328 0.328 234,971 0.3277 0.00%
2025-10-22 0 0.350 0.350 0.355 0.350 0.350 358,000 125,300 0.3500 0.328 0.328 0.332 0.328 0.328 382,362 0.3277 0.00%
2025-10-21 0 0.350 0.350 0.355 0.345 0.350 680,000 237,910 0.3499 0.328 0.328 0.332 0.323 0.328 726,274 0.3276 0.00%
2025-10-20 0 0.350 0.350 0.355 0.345 0.350 442,000 154,600 0.3498 0.328 0.328 0.332 0.323 0.328 472,078 0.3275 0.00%
2025-10-17 0 0.350 0.345 0.350 0.345 0.350 1,603,000 554,625 0.3460 0.328 0.323 0.328 0.323 0.328 1,712,084 0.3239 0.00%
2025-10-16 0 0.350 0.350 0.355 0.350 0.350 1,414,000 494,900 0.3500 0.328 0.328 0.332 0.328 0.328 1,510,223 0.3277 0.00%
2025-10-15 0 0.350 0.350 0.355 0.345 0.350 4,390,000 1,536,470 0.3500 0.328 0.328 0.332 0.323 0.328 4,688,740 0.3277 0.00%
2025-10-14 0 0.350 0.350 0.355 0.350 0.350 4,000 1,400 0.3500 0.328 0.328 0.332 0.328 0.328 4,272 0.3277 0.00%
2025-10-13 0 0.350 0.345 0.350 0.345 0.350 386,000 134,990 0.3497 0.328 0.323 0.328 0.323 0.328 412,267 0.3274 0.00%
2025-10-10 0 0.350 0.350 0.355 0.350 0.355 216,000 76,050 0.3521 0.328 0.328 0.332 0.328 0.332 230,699 0.3297 -1.41%
2025-10-09 0 0.355 0.350 0.355 0.350 0.355 830,000 294,600 0.3549 0.332 0.328 0.332 0.328 0.332 886,482 0.3323 1.43%
2025-10-08 0 0.350 0.350 0.355 0.350 0.355 351,000 123,960 0.3532 0.328 0.328 0.332 0.328 0.332 374,886 0.3307 0.00%
2025-10-06 0 0.350 0.350 0.355 0.350 0.355 24,000 8,490 0.3538 0.328 0.328 0.332 0.328 0.332 25,633 0.3312 0.00%
2025-10-03 0 0.350 0.350 0.355 0.350 0.355 490,000 173,430 0.3539 0.328 0.328 0.332 0.328 0.332 523,345 0.3314 -2.78%
2025-10-02 0 0.360 0.355 0.360 0.355 0.360 516,000 183,200 0.3550 0.337 0.332 0.337 0.332 0.337 551,114 0.3324 0.00%
2025-09-30 0 0.360 0.355 0.360 0.355 0.360 568,000 202,700 0.3569 0.337 0.332 0.337 0.332 0.337 606,652 0.3341 0.00%
2025-09-29 0 0.360 0.350 0.360 0.350 0.360 854,000 303,490 0.3554 0.337 0.328 0.337 0.328 0.337 912,115 0.3327 1.41%
2025-09-26 0 0.355 0.350 0.355 0.350 0.355 12,000 4,230 0.3525 0.332 0.328 0.332 0.328 0.332 12,817 0.3300 0.00%
2025-09-25 0 0.355 0.350 0.355 0.350 0.355 198,000 69,570 0.3514 0.332 0.328 0.332 0.328 0.332 211,474 0.3290 0.00%
2025-09-24 0 0.355 0.350 0.355 0.350 0.355 68,000 24,110 0.3546 0.332 0.328 0.332 0.328 0.332 72,627 0.3320 0.00%
2025-09-23 0 0.355 0.350 0.355 0.350 0.355 255,000 90,180 0.3536 0.332 0.328 0.332 0.328 0.332 272,353 0.3311 0.00%
2025-09-22 0 0.355 0.350 0.355 0.350 0.355 686,000 241,880 0.3526 0.332 0.328 0.332 0.328 0.332 732,682 0.3301 1.43%
2025-09-19 0 0.350 0.350 0.360 0.350 0.355 234,000 82,550 0.3528 0.328 0.328 0.337 0.328 0.332 249,924 0.3303 0.00%
2025-09-18 0 0.350 0.350 0.355 0.345 0.360 676,000 239,050 0.3536 0.328 0.328 0.332 0.323 0.337 722,002 0.3311 -1.41%
2025-09-17 0 0.355 0.350 0.355 0.350 0.355 60,000 21,010 0.3502 0.332 0.328 0.332 0.328 0.332 64,083 0.3279 1.43%
2025-09-16 0 0.350 0.350 0.360 0.345 0.355 896,000 315,720 0.3524 0.328 0.328 0.337 0.323 0.332 956,973 0.3299 0.00%
2025-09-15 0 0.350 0.350 0.355 0.350 0.355 552,000 193,330 0.3502 0.328 0.328 0.332 0.328 0.332 589,564 0.3279 0.00%
2025-09-12 0 0.350 0.350 0.355 0.350 0.350 816,000 285,600 0.3500 0.328 0.328 0.332 0.328 0.328 871,529 0.3277 0.00%
2025-09-11 0 0.350 0.350 0.355 0.345 0.355 2,522,000 882,760 0.3500 0.328 0.328 0.332 0.323 0.332 2,693,622 0.3277 -1.41%
2025-09-10 0 0.355 0.355 0.365 0.345 0.365 1,888,000 662,480 0.3509 0.332 0.332 0.342 0.323 0.342 2,016,478 0.3285 2.90%
2025-09-09 0 0.345 0.345 0.350 0.340 0.350 842,000 290,280 0.3448 0.323 0.323 0.328 0.318 0.328 899,298 0.3228 0.00%
2025-09-08 0 0.345 0.345 0.350 - - 0 0 - 0.323 0.323 0.328 - - 0 - 0.00%
2025-09-05 0 0.345 0.345 0.350 0.340 0.355 288,000 100,750 0.3498 0.323 0.323 0.328 0.318 0.332 307,598 0.3275 0.00%
2025-09-04 0 0.345 0.345 0.350 0.345 0.345 76,000 26,220 0.3450 0.323 0.323 0.328 0.323 0.323 81,172 0.3230 0.00%
2025-09-03 0 0.345 0.345 0.350 0.345 0.345 126,000 43,470 0.3450 0.323 0.323 0.328 0.323 0.323 134,574 0.3230 -1.43%
2025-09-02 0 0.350 0.350 0.355 0.350 0.355 990,000 346,920 0.3504 0.328 0.328 0.332 0.328 0.332 1,057,370 0.3281 1.45%
2025-09-01 0 0.345 0.350 0.355 0.345 0.350 362,000 126,670 0.3499 0.323 0.328 0.332 0.323 0.328 386,634 0.3276 -0.86%
2025-08-29 0 0.360 0.355 0.360 0.355 0.365 552,000 199,610 0.3616 0.326 0.321 0.326 0.321 0.330 609,893 0.3273 -1.37%
2025-08-28 0 0.365 0.355 0.365 0.360 0.365 946,000 340,750 0.3602 0.330 0.321 0.330 0.326 0.330 1,045,216 0.3260 2.82%
2025-08-27 0 0.355 0.355 0.365 0.355 0.360 354,000 127,220 0.3594 0.321 0.321 0.330 0.321 0.326 391,127 0.3253 -1.39%
2025-08-26 0 0.360 0.355 0.360 0.355 0.360 699,000 250,575 0.3585 0.326 0.321 0.326 0.321 0.326 772,311 0.3244 0.00%
2025-08-25 0 0.360 0.360 0.365 0.360 0.370 668,000 242,260 0.3627 0.326 0.326 0.330 0.326 0.335 738,059 0.3282 -1.37%
2025-08-22 0 0.365 0.360 0.365 0.355 0.365 312,000 112,670 0.3611 0.330 0.326 0.330 0.321 0.330 344,722 0.3268 2.82%
2025-08-21 0 0.355 0.355 0.360 0.355 0.355 297,000 105,415 0.3549 0.321 0.321 0.326 0.321 0.321 328,149 0.3212 -1.39%
2025-08-20 0 0.360 0.360 0.365 0.355 0.360 368,000 131,600 0.3576 0.326 0.326 0.330 0.321 0.326 406,596 0.3237 0.00%
2025-08-19 0 0.360 0.355 0.360 0.350 0.360 1,396,000 498,560 0.3571 0.326 0.321 0.326 0.317 0.326 1,542,412 0.3232 1.41%
2025-08-18 0 0.355 0.355 0.360 0.355 0.355 602,000 213,710 0.3550 0.321 0.321 0.326 0.321 0.321 665,137 0.3213 -1.39%
2025-08-15 0 0.360 0.355 0.360 0.350 0.360 515,000 182,880 0.3551 0.326 0.321 0.326 0.317 0.326 569,013 0.3214 1.41%
2025-08-14 0 0.355 0.355 0.360 0.355 0.360 170,000 60,670 0.3569 0.321 0.321 0.326 0.321 0.326 187,829 0.3230 -1.39%
2025-08-13 0 0.360 0.350 0.360 0.350 0.360 954,000 340,120 0.3565 0.326 0.317 0.326 0.317 0.326 1,054,055 0.3227 0.00%
2025-08-12 0 0.360 0.360 0.365 0.355 0.360 198,000 71,260 0.3599 0.326 0.326 0.330 0.321 0.326 218,766 0.3257 0.00%
2025-08-11 0 0.360 0.355 0.360 0.350 0.360 428,000 152,020 0.3552 0.326 0.321 0.326 0.317 0.326 472,888 0.3215 1.41%
2025-08-08 0 0.355 0.350 0.360 0.355 0.360 360,000 128,780 0.3577 0.321 0.317 0.326 0.321 0.326 397,757 0.3238 -1.39%
2025-08-07 0 0.360 0.350 0.355 0.350 0.360 250,000 89,190 0.3568 0.326 0.317 0.321 0.317 0.326 276,220 0.3229 0.00%
2025-08-06 0 0.360 0.355 0.360 0.355 0.365 86,000 31,250 0.3634 0.326 0.321 0.326 0.321 0.330 95,020 0.3289 1.41%
2025-08-05 0 0.355 0.355 0.360 0.350 0.365 470,000 168,240 0.3580 0.321 0.321 0.326 0.317 0.330 519,293 0.3240 1.43%
2025-08-04 0 0.350 0.350 0.355 0.350 0.350 62,000 21,700 0.3500 0.317 0.317 0.321 0.317 0.317 68,503 0.3168 -1.41%
2025-08-01 0 0.355 0.355 0.360 - - 0 0 - 0.321 0.321 0.326 - - 0 - 0.00%
2025-07-31 0 0.355 0.355 0.360 0.350 0.355 228,000 80,400 0.3526 0.321 0.321 0.326 0.317 0.321 251,912 0.3192 0.00%
2025-07-30 0 0.355 0.350 0.355 0.350 0.355 140,000 49,660 0.3547 0.321 0.317 0.321 0.317 0.321 154,683 0.3210 -1.39%
2025-07-29 0 0.360 0.355 0.360 - - 0 0 - 0.326 0.321 0.326 - - 0 - 0.00%
2025-07-28 0 0.360 0.355 0.360 0.350 0.360 712,000 252,724 0.3549 0.326 0.321 0.326 0.317 0.326 786,674 0.3213 0.00%
2025-07-25 0 0.360 0.355 0.360 0.355 0.360 126,000 45,310 0.3596 0.326 0.321 0.326 0.321 0.326 139,215 0.3255 0.00%
2025-07-24 0 0.360 0.355 0.360 0.355 0.360 714,000 254,610 0.3566 0.326 0.321 0.326 0.321 0.326 788,884 0.3227 1.41%
2025-07-23 0 0.355 0.350 0.355 0.350 0.355 1,072,000 376,260 0.3510 0.321 0.317 0.321 0.317 0.321 1,184,431 0.3177 0.00%
2025-07-22 0 0.355 0.355 0.360 0.345 0.360 1,391,000 493,590 0.3548 0.321 0.321 0.326 0.312 0.326 1,536,887 0.3212 0.00%
2025-07-21 0 0.355 0.350 0.355 0.345 0.355 958,000 331,210 0.3457 0.321 0.317 0.321 0.312 0.321 1,058,474 0.3129 2.90%
2025-07-18 0 0.345 0.345 0.355 0.345 0.355 208,000 71,780 0.3451 0.312 0.312 0.321 0.312 0.321 229,815 0.3123 0.00%
2025-07-17 0 0.345 0.345 0.350 0.345 0.350 970,000 334,880 0.3452 0.312 0.312 0.317 0.312 0.317 1,071,733 0.3125 1.47%
2025-07-16 0 0.340 0.340 0.350 0.340 0.345 2,170,000 748,610 0.3450 0.308 0.308 0.317 0.308 0.312 2,397,588 0.3122 -1.45%
2025-07-15 0 0.345 0.345 0.350 0.340 0.345 681,334 234,606 0.3443 0.312 0.312 0.317 0.308 0.312 752,792 0.3116 1.47%
2025-07-14 0 0.340 0.340 0.355 0.340 0.345 58,000 19,730 0.3402 0.308 0.308 0.321 0.308 0.312 64,083 0.3079 -1.45%
2025-07-11 0 0.345 0.345 0.350 0.345 0.345 2,176,000 750,720 0.3450 0.312 0.312 0.317 0.312 0.312 2,404,217 0.3123 -1.43%
2025-07-10 0 0.350 0.345 0.350 0.340 0.350 2,006,000 693,040 0.3455 0.317 0.312 0.317 0.308 0.317 2,216,388 0.3127 2.94%
2025-07-09 0 0.340 0.340 0.350 - - 0 0 - 0.308 0.308 0.317 - - 0 - 0.00%
2025-07-08 0 0.340 0.340 0.345 0.340 0.350 472,000 162,590 0.3445 0.308 0.308 0.312 0.308 0.317 521,503 0.3118 -2.86%
2025-07-07 0 0.350 0.350 0.355 0.345 0.345 12,000 4,140 0.3450 0.317 0.317 0.321 0.312 0.312 13,259 0.3123 1.45%
2025-07-04 0 0.345 0.340 0.350 0.345 0.350 326,000 113,120 0.3470 0.312 0.308 0.317 0.312 0.317 360,191 0.3141 0.00%
2025-07-03 0 0.345 0.345 0.350 0.345 0.345 128,000 44,160 0.3450 0.312 0.312 0.317 0.312 0.312 141,425 0.3123 1.47%
2025-07-02 0 0.340 0.340 0.345 0.340 0.350 628,000 218,170 0.3474 0.308 0.308 0.312 0.308 0.317 693,864 0.3144 -1.45%
2025-06-30 0 0.345 0.345 0.350 0.345 0.350 110,000 38,460 0.3496 0.312 0.312 0.317 0.312 0.317 121,537 0.3164 -1.43%
2025-06-27 0 0.350 0.345 0.350 0.345 0.350 756,000 264,560 0.3499 0.317 0.312 0.317 0.312 0.317 835,289 0.3167 1.45%
2025-06-26 0 0.345 0.345 0.350 0.340 0.345 114,000 38,900 0.3412 0.312 0.312 0.317 0.308 0.312 125,956 0.3088 0.00%
2025-06-25 0 0.345 0.345 0.350 0.340 0.345 502,000 172,500 0.3436 0.312 0.312 0.317 0.308 0.312 554,649 0.3110 1.47%
2025-06-24 0 0.340 0.340 0.345 0.335 0.340 1,228,000 417,220 0.3398 0.308 0.308 0.312 0.303 0.308 1,356,792 0.3075 0.00%
2025-06-23 0 0.340 0.340 0.345 0.335 0.340 182,000 61,340 0.3370 0.308 0.308 0.312 0.303 0.308 201,088 0.3050 3.03%
2025-06-20 0 0.330 0.330 0.345 0.330 0.340 1,272,000 426,420 0.3352 0.299 0.299 0.312 0.299 0.308 1,405,407 0.3034 -2.94%
2025-06-19 0 0.340 0.340 0.345 0.340 0.340 202,000 68,680 0.3400 0.308 0.308 0.312 0.308 0.308 223,186 0.3077 0.00%
2025-06-18 0 0.340 0.340 0.345 0.340 0.345 104,000 35,390 0.3403 0.308 0.308 0.312 0.308 0.312 114,907 0.3080 0.00%
2025-06-17 0 0.340 0.340 0.345 0.340 0.345 896,000 305,900 0.3414 0.308 0.308 0.312 0.308 0.312 989,972 0.3090 -2.86%
2025-06-16 0 0.350 0.340 0.350 0.345 0.350 108,000 37,750 0.3495 0.317 0.308 0.317 0.312 0.317 119,327 0.3164 1.45%
2025-06-13 0 0.345 0.345 0.350 0.345 0.345 390,000 134,550 0.3450 0.312 0.312 0.317 0.312 0.312 430,903 0.3123 -1.43%
2025-06-12 0 0.350 0.345 0.350 0.345 0.350 1,502,000 521,950 0.3475 0.317 0.312 0.317 0.312 0.317 1,659,529 0.3145 1.45%
2025-06-11 0 0.345 0.345 0.350 0.345 0.350 1,070,000 369,950 0.3457 0.312 0.312 0.317 0.312 0.317 1,182,221 0.3129 0.00%
2025-06-10 0 0.345 0.345 0.350 0.345 0.350 1,234,000 426,990 0.3460 0.312 0.312 0.317 0.312 0.317 1,363,421 0.3132 0.00%
2025-06-09 0 0.345 0.345 0.350 0.340 0.350 1,202,000 413,810 0.3443 0.312 0.312 0.317 0.308 0.317 1,328,065 0.3116 1.47%
2025-06-06 0 0.340 0.340 0.350 0.340 0.345 591,000 202,135 0.3420 0.308 0.308 0.317 0.308 0.312 652,984 0.3096 0.00%
2025-06-05 0 0.340 0.340 0.345 0.340 0.345 874,000 297,360 0.3402 0.308 0.308 0.312 0.308 0.312 965,665 0.3079 -1.45%
2025-06-04 0 0.345 0.340 0.345 - - 0 0 - 0.312 0.308 0.312 - - 0 - 0.00%
2025-06-03 0 0.345 0.340 0.345 0.340 0.345 136,000 46,900 0.3449 0.312 0.308 0.312 0.308 0.312 150,264 0.3121 0.00%
2025-06-02 0 0.345 0.340 0.350 0.335 0.345 1,044,000 355,310 0.3403 0.312 0.308 0.317 0.303 0.312 1,153,494 0.3080 1.47%
2025-05-30 0 0.340 0.340 0.350 0.340 0.350 8,000 2,740 0.3425 0.308 0.308 0.317 0.308 0.317 8,839 0.3100 0.00%
2025-05-29 0 0.340 0.340 0.350 0.340 0.345 14,000 4,800 0.3429 0.308 0.308 0.317 0.308 0.312 15,468 0.3103 0.00%
2025-05-28 0 0.340 0.340 0.345 0.340 0.350 314,000 106,960 0.3406 0.308 0.308 0.312 0.308 0.317 346,932 0.3083 0.00%
2025-05-27 0 0.340 0.340 0.345 0.340 0.345 96,000 32,690 0.3405 0.308 0.308 0.312 0.308 0.312 106,068 0.3082 -1.45%
2025-05-26 0 0.345 0.345 0.350 0.340 0.350 80,000 27,380 0.3423 0.312 0.312 0.317 0.308 0.317 88,390 0.3098 0.00%
2025-05-23 0 0.345 0.340 0.345 0.335 0.345 518,000 177,560 0.3428 0.312 0.308 0.312 0.303 0.312 572,328 0.3102 1.47%
2025-05-22 0 0.340 0.340 0.345 0.340 0.345 204,000 69,750 0.3419 0.308 0.308 0.312 0.308 0.312 225,395 0.3095 0.00%
2025-05-21 0 0.340 0.340 0.345 0.340 0.345 628,000 213,670 0.3402 0.308 0.308 0.312 0.308 0.312 693,864 0.3079 0.00%
2025-05-20 0 0.340 0.340 0.350 0.340 0.340 186,000 63,240 0.3400 0.308 0.308 0.317 0.308 0.308 205,508 0.3077 0.00%
2025-05-19 0 0.340 0.340 0.350 0.340 0.345 830,000 285,210 0.3436 0.308 0.308 0.317 0.308 0.312 917,050 0.3110 -1.45%
2025-05-16 0 0.345 0.340 0.345 - - 0 0 - 0.312 0.308 0.312 - - 0 - 0.00%
2025-05-15 0 0.345 0.340 0.345 0.340 0.345 450,000 155,090 0.3446 0.312 0.308 0.312 0.308 0.312 497,196 0.3119 0.00%
2025-05-14 0 0.345 0.340 0.350 0.345 0.345 50,000 17,250 0.3450 0.312 0.308 0.317 0.312 0.312 55,244 0.3123 1.47%
2025-05-13 0 0.340 0.340 0.350 0.340 0.355 292,000 100,410 0.3439 0.308 0.308 0.317 0.308 0.321 322,625 0.3112 -4.23%
2025-05-12 0 0.355 0.345 0.355 0.340 0.355 272,000 95,880 0.3525 0.321 0.312 0.321 0.308 0.321 300,527 0.3190 2.90%
2025-05-09 0 0.345 0.340 0.350 0.340 0.350 896,000 309,550 0.3455 0.312 0.308 0.317 0.308 0.317 989,972 0.3127 0.00%
2025-05-08 0 0.345 0.345 0.350 0.340 0.340 14,000 4,760 0.3400 0.312 0.312 0.317 0.308 0.308 15,468 0.3077 0.00%
2025-05-07 0 0.345 0.340 0.350 0.340 0.355 484,000 169,150 0.3495 0.312 0.308 0.317 0.308 0.321 534,762 0.3163 1.47%
2025-05-06 0 0.340 0.340 0.350 0.335 0.345 386,000 130,150 0.3372 0.308 0.308 0.317 0.303 0.312 426,483 0.3052 1.49%
2025-05-02 0 0.335 0.330 0.345 0.305 0.355 1,072,000 352,350 0.3287 0.303 0.299 0.312 0.276 0.321 1,184,431 0.2975 -2.90%
2025-04-30 0 0.345 0.345 0.350 0.345 0.350 386,000 134,520 0.3485 0.312 0.312 0.317 0.312 0.317 426,483 0.3154 0.00%
2025-04-29 0 0.345 0.345 0.350 0.345 0.350 12,000 4,160 0.3467 0.312 0.312 0.317 0.312 0.317 13,259 0.3138 -1.43%
2025-04-28 0 0.350 0.350 0.355 0.345 0.360 14,000 4,890 0.3493 0.317 0.317 0.321 0.312 0.326 15,468 0.3161 0.00%
2025-04-25 0 0.350 0.340 0.350 0.340 0.360 146,000 51,800 0.3548 0.317 0.308 0.317 0.308 0.326 161,312 0.3211 2.94%
2025-04-24 0 0.340 0.340 0.350 0.340 0.350 110,000 38,200 0.3473 0.308 0.308 0.317 0.308 0.317 121,537 0.3143 -1.45%
2025-04-23 0 0.345 0.345 0.350 0.345 0.355 350,000 121,930 0.3484 0.312 0.312 0.317 0.312 0.321 386,708 0.3153 -2.82%
2025-04-22 0 0.355 0.350 0.355 0.335 0.355 1,286,000 447,495 0.3480 0.321 0.317 0.321 0.303 0.321 1,420,875 0.3149 5.97%
2025-04-17 0 0.335 0.335 0.345 0.335 0.350 690,683 236,785 0.3428 0.303 0.303 0.312 0.303 0.317 763,121 0.3103 -1.47%
2025-04-16 0 0.340 0.330 0.340 - - 0 0 - 0.308 0.299 0.308 - - 0 - 0.00%
2025-04-15 0 0.340 0.320 0.340 0.320 0.340 502,000 166,320 0.3313 0.308 0.290 0.308 0.290 0.308 554,649 0.2999 4.62%
2025-04-14 0 0.325 0.325 0.330 0.320 0.325 58,000 18,660 0.3217 0.294 0.294 0.299 0.290 0.294 64,083 0.2912 0.00%
2025-04-11 0 0.325 0.315 0.330 0.315 0.325 272,000 87,070 0.3201 0.294 0.285 0.299 0.285 0.294 300,527 0.2897 3.17%
2025-04-10 0 0.315 0.315 0.320 0.310 0.325 446,000 140,620 0.3153 0.285 0.285 0.290 0.281 0.294 492,776 0.2854 1.61%
2025-04-09 0 0.310 0.310 0.320 0.310 0.320 1,258,000 394,470 0.3136 0.281 0.281 0.290 0.281 0.290 1,389,938 0.2838 0.00%
2025-04-08 0 0.310 0.310 0.325 0.310 0.325 230,000 73,880 0.3212 0.281 0.281 0.294 0.281 0.294 254,122 0.2907 -1.59%
2025-04-07 0 0.315 0.315 0.320 0.315 0.330 1,304,000 418,700 0.3211 0.285 0.285 0.290 0.285 0.299 1,440,763 0.2906 -7.35%
2025-04-03 0 0.340 0.335 0.340 0.330 0.340 654,000 218,710 0.3344 0.308 0.303 0.308 0.299 0.308 722,591 0.3027 1.49%
2025-04-02 0 0.335 0.335 0.340 0.335 0.340 68,000 23,080 0.3394 0.303 0.303 0.308 0.303 0.308 75,132 0.3072 -1.47%
2025-04-01 0 0.340 0.335 0.340 0.335 0.340 108,000 36,670 0.3395 0.308 0.303 0.308 0.303 0.308 119,327 0.3073 0.00%
2025-03-31 0 0.340 0.340 0.350 0.340 0.340 220,000 74,790 0.3400 0.308 0.308 0.317 0.308 0.308 243,073 0.3077 1.49%
2025-03-28 0 0.335 0.335 0.340 0.335 0.340 382,000 128,200 0.3356 0.303 0.303 0.308 0.303 0.308 422,064 0.3037 0.00%
2025-03-27 0 0.335 0.335 0.340 0.335 0.345 724,000 245,700 0.3394 0.303 0.303 0.308 0.303 0.312 799,933 0.3072 0.00%
2025-03-26 0 0.335 0.335 0.350 0.335 0.350 394,000 132,910 0.3373 0.303 0.303 0.317 0.303 0.317 435,322 0.3053 0.00%
2025-03-25 0 0.335 0.335 0.340 0.335 0.340 162,000 55,020 0.3396 0.303 0.303 0.308 0.303 0.308 178,990 0.3074 1.52%
2025-03-24 0 0.330 0.330 0.340 0.330 0.335 300,000 100,030 0.3334 0.299 0.299 0.308 0.299 0.303 331,464 0.3018 0.00%
2025-03-21 0 0.330 0.330 0.345 0.330 0.335 432,000 143,730 0.3327 0.299 0.299 0.312 0.299 0.303 477,308 0.3011 -1.49%
2025-03-20 0 0.335 0.335 0.340 0.335 0.350 966,000 327,350 0.3389 0.303 0.303 0.308 0.303 0.317 1,067,313 0.3067 -4.29%
2025-03-19 0 0.350 0.350 0.355 0.350 0.350 746,000 261,100 0.3500 0.317 0.317 0.321 0.317 0.317 824,240 0.3168 0.00%
2025-03-18 0 0.350 0.350 0.360 0.350 0.360 277,000 98,970 0.3573 0.317 0.317 0.326 0.317 0.326 306,052 0.3234 1.45%
2025-03-17 0 0.345 0.345 0.355 0.345 0.345 162,000 55,890 0.3450 0.312 0.312 0.321 0.312 0.312 178,990 0.3123 0.00%
2025-03-14 0 0.345 0.345 0.355 0.345 0.350 610,000 213,450 0.3499 0.312 0.312 0.321 0.312 0.317 673,976 0.3167 -1.43%
2025-03-13 0 0.350 0.350 0.355 0.350 0.360 300,000 105,020 0.3501 0.317 0.317 0.321 0.317 0.326 331,464 0.3168 0.00%
2025-03-12 0 0.350 0.350 0.360 0.340 0.360 318,000 112,870 0.3549 0.317 0.317 0.326 0.308 0.326 351,352 0.3212 2.94%
2025-03-11 0 0.340 0.335 0.345 0.330 0.345 1,238,000 415,860 0.3359 0.308 0.303 0.312 0.299 0.312 1,367,841 0.3040 -1.45%
2025-03-10 0 0.345 0.345 0.350 0.345 0.360 372,000 131,220 0.3527 0.312 0.312 0.317 0.312 0.326 411,015 0.3193 -2.82%
2025-03-07 0 0.355 0.355 0.365 0.355 0.355 108,000 38,340 0.3550 0.321 0.321 0.330 0.321 0.321 119,327 0.3213 -2.74%
2025-03-06 0 0.365 0.365 0.370 0.340 0.375 1,154,000 406,720 0.3524 0.330 0.330 0.335 0.308 0.339 1,275,031 0.3190 7.35%
2025-03-05 0 0.340 0.335 0.350 0.335 0.345 954,000 324,270 0.3399 0.308 0.303 0.317 0.303 0.312 1,054,055 0.3076 0.00%
2025-03-04 0 0.340 0.335 0.340 0.335 0.345 607,000 204,295 0.3366 0.308 0.303 0.308 0.303 0.312 670,662 0.3046 -2.86%
2025-03-03 0 0.350 0.335 0.350 0.325 0.350 1,227,000 413,805 0.3372 0.317 0.303 0.317 0.294 0.317 1,355,687 0.3052 1.45%
2025-02-28 0 0.345 0.335 0.345 0.335 0.345 218,000 74,750 0.3429 0.312 0.303 0.312 0.303 0.312 240,864 0.3103 1.47%
2025-02-27 0 0.340 0.340 0.345 0.335 0.340 444,000 150,390 0.3387 0.308 0.308 0.312 0.303 0.308 490,566 0.3066 1.49%
2025-02-26 0 0.335 0.335 0.340 0.335 0.345 823,000 279,810 0.3400 0.303 0.303 0.308 0.303 0.312 909,316 0.3077 -1.47%
2025-02-25 0 0.340 0.340 0.345 0.335 0.350 1,098,000 378,850 0.3450 0.308 0.308 0.312 0.303 0.317 1,213,158 0.3123 -1.45%
2025-02-24 0 0.345 0.345 0.350 0.340 0.350 382,000 130,240 0.3409 0.312 0.312 0.317 0.308 0.317 422,064 0.3086 -1.43%
2025-02-21 0 0.350 0.345 0.350 0.345 0.350 294,000 102,800 0.3497 0.317 0.312 0.317 0.312 0.317 324,835 0.3165 1.45%
2025-02-20 0 0.345 0.340 0.355 0.340 0.350 334,000 115,810 0.3467 0.312 0.308 0.321 0.308 0.317 369,030 0.3138 1.47%
2025-02-19 0 0.340 0.340 0.345 0.340 0.350 356,000 121,720 0.3419 0.308 0.308 0.312 0.308 0.317 393,337 0.3095 -2.86%
2025-02-18 0 0.350 0.345 0.355 0.345 0.355 274,000 95,530 0.3486 0.317 0.312 0.321 0.312 0.321 302,737 0.3156 -1.41%
2025-02-17 0 0.355 0.340 0.355 0.335 0.355 222,000 77,200 0.3477 0.321 0.308 0.321 0.303 0.321 245,283 0.3147 2.90%
2025-02-14 0 0.345 0.340 0.350 0.335 0.350 932,000 321,180 0.3446 0.312 0.308 0.317 0.303 0.317 1,029,748 0.3119 1.47%
2025-02-13 0 0.340 0.340 0.350 0.340 0.350 335,000 114,650 0.3422 0.308 0.308 0.317 0.308 0.317 370,135 0.3098 1.49%
2025-02-12 0 0.335 0.330 0.335 0.335 0.350 712,000 244,150 0.3429 0.303 0.299 0.303 0.303 0.317 786,674 0.3104 -4.29%
2025-02-11 0 0.350 0.345 0.355 0.345 0.350 110,000 38,480 0.3498 0.317 0.312 0.321 0.312 0.317 121,537 0.3166 -1.41%
2025-02-10 0 0.355 0.350 0.355 0.345 0.355 272,000 96,450 0.3546 0.321 0.317 0.321 0.312 0.321 300,527 0.3209 1.43%
2025-02-07 0 0.350 0.340 0.350 0.335 0.350 238,000 83,060 0.3490 0.317 0.308 0.317 0.303 0.317 262,961 0.3159 0.00%
2025-02-06 0 0.350 0.345 0.350 0.340 0.350 248,000 86,550 0.3490 0.317 0.312 0.317 0.308 0.317 274,010 0.3159 1.45%
2025-02-05 0 0.345 0.340 0.350 0.320 0.345 322,000 109,410 0.3398 0.312 0.308 0.317 0.290 0.312 355,771 0.3075 -2.82%
2025-02-04 0 0.355 0.355 0.365 0.345 0.360 148,000 51,580 0.3485 0.321 0.321 0.330 0.312 0.326 163,522 0.3154 1.43%
2025-02-03 0 0.350 0.350 0.360 0.350 0.355 162,000 56,950 0.3515 0.317 0.317 0.326 0.317 0.321 178,990 0.3182 -2.78%
2025-01-28 0 0.360 0.355 0.370 0.355 0.360 140,000 50,330 0.3595 0.326 0.321 0.335 0.321 0.326 154,683 0.3254 1.41%
2025-01-27 0 0.355 0.355 0.360 0.350 0.360 66,000 23,140 0.3506 0.321 0.321 0.326 0.317 0.326 72,922 0.3173 -1.39%
2025-01-24 0 0.360 0.360 0.370 0.345 0.360 440,000 156,790 0.3563 0.326 0.326 0.335 0.312 0.326 486,147 0.3225 2.86%
2025-01-23 0 0.350 0.350 0.370 0.350 0.350 24,000 8,400 0.3500 0.317 0.317 0.335 0.317 0.317 26,517 0.3168 0.00%
2025-01-22 0 0.350 0.350 0.370 0.350 0.360 484,000 171,690 0.3547 0.317 0.317 0.335 0.317 0.326 534,762 0.3211 -2.78%
2025-01-21 0 0.360 0.350 0.365 0.355 0.360 36,000 12,930 0.3592 0.326 0.317 0.330 0.321 0.326 39,776 0.3251 1.41%
2025-01-20 0 0.355 0.355 0.370 0.355 0.370 56,000 19,910 0.3555 0.321 0.321 0.335 0.321 0.335 61,873 0.3218 -1.39%
2025-01-17 0 0.360 0.350 0.360 0.340 0.360 1,484,000 515,520 0.3474 0.326 0.317 0.326 0.308 0.326 1,639,641 0.3144 0.00%
2025-01-16 0 0.360 0.355 0.365 0.355 0.365 782,000 279,680 0.3576 0.326 0.321 0.330 0.321 0.330 864,016 0.3237 -1.37%
2025-01-15 0 0.365 0.360 0.365 0.360 0.365 632,000 227,720 0.3603 0.330 0.326 0.330 0.326 0.330 698,284 0.3261 0.00%
2025-01-14 0 0.365 0.360 0.370 0.360 0.365 197,000 70,995 0.3604 0.330 0.326 0.335 0.326 0.330 217,661 0.3262 1.39%
2025-01-13 0 0.360 0.360 0.375 0.360 0.375 448,000 161,700 0.3609 0.326 0.326 0.339 0.326 0.339 494,986 0.3267 -4.00%
2025-01-10 0 0.375 0.370 0.375 0.370 0.375 292,000 108,290 0.3709 0.339 0.335 0.339 0.335 0.339 322,625 0.3357 0.00%
2025-01-09 0 0.375 0.370 0.380 0.370 0.375 780,000 292,490 0.3750 0.339 0.335 0.344 0.335 0.339 861,806 0.3394 0.00%
2025-01-08 0 0.375 0.375 0.380 0.375 0.375 376,000 141,000 0.3750 0.339 0.339 0.344 0.339 0.339 415,435 0.3394 0.00%
2025-01-07 0 0.375 0.375 0.380 0.370 0.375 472,000 175,190 0.3712 0.339 0.339 0.344 0.335 0.339 521,503 0.3359 0.00%
2025-01-06 0 0.375 0.370 0.375 0.375 0.380 132,000 49,510 0.3751 0.339 0.335 0.339 0.339 0.344 145,844 0.3395 -1.32%
2025-01-03 0 0.380 0.375 0.380 0.375 0.380 190,000 72,190 0.3799 0.344 0.339 0.344 0.339 0.344 209,927 0.3439 0.00%
2025-01-02 0 0.380 0.375 0.385 0.375 0.380 180,000 68,330 0.3796 0.344 0.339 0.348 0.339 0.344 198,878 0.3436 0.00%
2024-12-31 0 0.380 0.375 0.380 0.380 0.380 2,000 760 0.3800 0.344 0.339 0.344 0.344 0.344 2,210 0.3439 0.00%
2024-12-30 0 0.380 0.375 0.380 0.375 0.380 92,000 34,910 0.3795 0.344 0.339 0.344 0.339 0.344 101,649 0.3434 0.00%
2024-12-27 0 0.380 0.375 0.380 0.375 0.385 1,232,000 468,450 0.3802 0.344 0.339 0.344 0.339 0.348 1,361,211 0.3441 -1.30%
2024-12-24 0 0.385 0.375 0.385 - - 6,000 2,310 0.3850 0.348 0.339 0.348 - - 6,629 0.3485 0.00%
2024-12-23 0 0.385 0.375 0.385 0.375 0.395 810,000 307,580 0.3797 0.348 0.339 0.348 0.339 0.358 894,952 0.3437 1.32%
2024-12-20 0 0.380 0.380 0.395 0.380 0.395 406,000 155,600 0.3833 0.344 0.344 0.358 0.344 0.358 448,581 0.3469 -3.80%
2024-12-19 0 0.395 0.385 0.395 0.380 0.395 342,000 132,900 0.3886 0.358 0.348 0.358 0.344 0.358 377,869 0.3517 2.60%
2024-12-18 0 0.385 0.380 0.385 0.380 0.385 210,000 80,830 0.3849 0.348 0.344 0.348 0.344 0.348 232,025 0.3484 0.00%
2024-12-17 0 0.385 0.385 0.395 0.385 0.390 124,000 48,000 0.3871 0.348 0.348 0.358 0.348 0.353 137,005 0.3504 -1.28%
2024-12-16 0 0.390 0.385 0.390 0.390 0.390 538,000 209,820 0.3900 0.353 0.348 0.353 0.353 0.353 594,425 0.3530 1.30%
2024-12-13 0 0.385 0.385 0.400 0.385 0.400 170,000 67,130 0.3949 0.348 0.348 0.362 0.348 0.362 187,829 0.3574 0.26%
2024-12-12 0 0.395 0.390 0.395 0.390 0.395 126,784 49,939 0.3939 0.348 0.343 0.348 0.343 0.348 144,094 0.3466 1.28%
2024-12-11 0 0.390 0.390 0.400 0.385 0.390 64,000 24,810 0.3877 0.343 0.343 0.352 0.339 0.343 72,738 0.3411 0.00%
2024-12-10 0 0.390 0.390 0.395 0.390 0.400 208,000 81,450 0.3916 0.343 0.343 0.348 0.343 0.352 236,398 0.3445 -1.27%
2024-12-09 0 0.395 0.395 0.405 0.390 0.405 198,000 78,140 0.3946 0.348 0.348 0.356 0.343 0.356 225,033 0.3472 1.28%
2024-12-06 0 0.390 0.390 0.400 0.390 0.395 106,000 41,840 0.3947 0.343 0.343 0.352 0.343 0.348 120,472 0.3473 1.30%
2024-12-05 0 0.385 0.385 0.395 0.385 0.390 33,000 12,695 0.3847 0.339 0.339 0.348 0.339 0.343 37,505 0.3385 -1.28%
2024-12-04 0 0.390 0.390 0.395 0.385 0.395 384,000 149,950 0.3905 0.343 0.343 0.348 0.339 0.348 436,427 0.3436 1.30%
2024-12-03 0 0.385 0.385 0.395 0.385 0.395 400,000 154,740 0.3869 0.339 0.339 0.348 0.339 0.348 454,612 0.3404 -2.53%
2024-12-02 0 0.395 0.395 0.400 0.395 0.405 20,000 8,040 0.4020 0.348 0.348 0.352 0.348 0.356 22,731 0.3537 -2.47%
2024-11-29 0 0.405 0.390 0.405 0.385 0.405 548,000 214,240 0.3909 0.356 0.343 0.356 0.339 0.356 622,818 0.3440 5.19%
2024-11-28 0 0.385 0.385 0.390 0.385 0.390 288,000 111,170 0.3860 0.339 0.339 0.343 0.339 0.343 327,321 0.3396 -1.28%
2024-11-27 0 0.390 0.385 0.390 0.385 0.390 76,000 29,520 0.3884 0.343 0.339 0.343 0.339 0.343 86,376 0.3418 0.00%
2024-11-26 0 0.390 0.390 0.395 0.385 0.390 116,000 45,200 0.3897 0.343 0.343 0.348 0.339 0.343 131,837 0.3428 0.00%
2024-11-25 0 0.390 0.390 0.395 0.385 0.395 258,000 100,960 0.3913 0.343 0.343 0.348 0.339 0.348 293,225 0.3443 1.30%
2024-11-22 0 0.385 0.385 0.390 0.385 0.390 140,000 54,400 0.3886 0.339 0.339 0.343 0.339 0.343 159,114 0.3419 -1.28%
2024-11-21 0 0.390 0.390 0.395 0.390 0.390 442,000 172,380 0.3900 0.343 0.343 0.348 0.343 0.343 502,346 0.3431 0.00%
2024-11-20 0 0.390 0.390 0.395 0.385 0.390 492,000 190,930 0.3881 0.343 0.343 0.348 0.339 0.343 559,173 0.3415 0.00%
2024-11-19 0 0.390 0.390 0.395 0.390 0.395 432,000 168,740 0.3906 0.343 0.343 0.348 0.343 0.348 490,981 0.3437 -2.50%
2024-11-18 0 0.400 0.395 0.400 0.390 0.405 3,994,000 1,572,170 0.3936 0.352 0.348 0.352 0.343 0.356 4,539,299 0.3463 -3.61%
2024-11-15 0 0.415 0.410 0.415 0.415 0.415 24,000 9,960 0.4150 0.365 0.361 0.365 0.365 0.365 27,277 0.3651 0.00%
2024-11-14 0 0.415 0.405 0.415 0.405 0.420 1,188,000 491,030 0.4133 0.365 0.356 0.365 0.356 0.370 1,350,197 0.3637 -1.19%
2024-11-13 0 0.420 0.415 0.420 0.415 0.420 772,000 321,840 0.4169 0.370 0.365 0.370 0.365 0.370 877,401 0.3668 1.20%
2024-11-12 0 0.415 0.415 0.425 0.415 0.420 534,000 223,360 0.4183 0.365 0.365 0.374 0.365 0.370 606,907 0.3680 -1.19%
2024-11-11 0 0.420 0.415 0.420 0.415 0.420 638,000 266,960 0.4184 0.370 0.365 0.370 0.365 0.370 725,106 0.3682 0.00%
2024-11-08 0 0.420 0.420 0.425 0.420 0.425 70,000 29,700 0.4243 0.370 0.370 0.374 0.370 0.374 79,557 0.3733 -1.18%
2024-11-07 0 0.425 0.420 0.425 0.415 0.425 1,036,000 436,460 0.4213 0.374 0.370 0.374 0.365 0.374 1,177,445 0.3707 -1.16%
2024-11-06 0 0.430 0.415 0.435 0.415 0.430 382,000 160,550 0.4203 0.378 0.365 0.383 0.365 0.378 434,154 0.3698 2.38%
2024-11-05 0 0.420 0.415 0.420 0.410 0.425 1,440,000 597,670 0.4150 0.370 0.365 0.370 0.361 0.374 1,636,603 0.3652 1.20%
2024-11-04 0 0.415 0.410 0.415 0.410 0.415 450,000 186,560 0.4146 0.365 0.361 0.365 0.361 0.365 511,438 0.3648 0.00%
2024-11-01 0 0.415 0.405 0.415 0.410 0.415 322,000 132,190 0.4105 0.365 0.356 0.365 0.361 0.365 365,963 0.3612 0.00%
2024-10-31 0 0.415 0.405 0.415 0.410 0.420 928,000 381,270 0.4109 0.365 0.356 0.365 0.361 0.370 1,054,699 0.3615 -1.19%
2024-10-30 0 0.420 0.410 0.420 0.410 0.420 1,000,000 413,960 0.4140 0.370 0.361 0.370 0.361 0.370 1,136,530 0.3642 0.00%
2024-10-29 0 0.420 0.415 0.420 0.415 0.420 74,000 31,030 0.4193 0.370 0.365 0.370 0.365 0.370 84,103 0.3690 0.00%
2024-10-28 0 0.420 0.415 0.420 0.415 0.420 106,000 44,070 0.4158 0.370 0.365 0.370 0.365 0.370 120,472 0.3658 -1.18%
2024-10-25 0 0.425 0.415 0.425 0.420 0.430 326,000 137,360 0.4213 0.374 0.365 0.374 0.370 0.378 370,509 0.3707 0.00%
2024-10-24 0 0.425 0.420 0.425 0.420 0.430 338,000 143,050 0.4232 0.374 0.370 0.374 0.370 0.378 384,147 0.3724 0.00%
2024-10-23 0 0.425 0.420 0.425 0.420 0.425 356,000 149,640 0.4203 0.374 0.370 0.374 0.370 0.374 404,605 0.3698 0.00%
2024-10-22 0 0.425 0.420 0.425 0.420 0.425 486,000 204,170 0.4201 0.374 0.370 0.374 0.370 0.374 552,353 0.3696 1.19%
2024-10-21 0 0.420 0.420 0.425 0.420 0.430 642,000 272,000 0.4237 0.370 0.370 0.374 0.370 0.378 729,652 0.3728 0.00%
2024-10-18 0 0.420 0.420 0.425 0.420 0.420 186,000 78,120 0.4200 0.370 0.370 0.374 0.370 0.370 211,394 0.3695 0.00%
2024-10-17 0 0.420 0.415 0.425 0.415 0.425 232,000 97,210 0.4190 0.370 0.365 0.374 0.365 0.374 263,675 0.3687 1.20%
2024-10-16 0 0.415 0.415 0.420 0.415 0.425 616,000 258,380 0.4194 0.365 0.365 0.370 0.365 0.374 700,102 0.3691 -3.49%
2024-10-15 0 0.430 0.425 0.430 0.425 0.430 322,000 137,010 0.4255 0.378 0.374 0.378 0.374 0.378 365,963 0.3744 0.00%
2024-10-14 0 0.430 0.430 0.435 0.430 0.430 164,000 70,520 0.4300 0.378 0.378 0.383 0.378 0.378 186,391 0.3783 0.00%
2024-10-10 0 0.430 0.430 0.435 0.425 0.435 494,000 212,400 0.4300 0.378 0.378 0.383 0.374 0.383 561,446 0.3783 0.00%
2024-10-09 0 0.430 0.430 0.435 0.430 0.435 428,000 184,330 0.4307 0.378 0.378 0.383 0.378 0.383 486,435 0.3789 -1.15%
2024-10-08 0 0.435 0.435 0.440 0.430 0.455 2,830,000 1,241,510 0.4387 0.383 0.383 0.387 0.378 0.400 3,216,379 0.3860 -3.33%
2024-10-07 0 0.450 0.440 0.450 0.435 0.450 3,069,649 1,353,312 0.4409 0.396 0.387 0.396 0.383 0.396 3,488,747 0.3879 3.45%
2024-10-04 0 0.435 0.435 0.440 0.425 0.450 1,490,000 649,100 0.4356 0.383 0.383 0.387 0.374 0.396 1,693,429 0.3833 0.00%
2024-10-03 0 0.435 0.430 0.435 0.420 0.435 1,394,000 596,410 0.4278 0.383 0.378 0.383 0.370 0.383 1,584,322 0.3764 -2.25%
2024-10-02 0 0.445 0.435 0.445 0.430 0.445 2,082,000 908,440 0.4363 0.392 0.383 0.392 0.378 0.392 2,366,255 0.3839 0.00%
2024-09-30 0 0.445 0.435 0.445 0.430 0.450 2,288,000 1,001,950 0.4379 0.392 0.383 0.392 0.378 0.396 2,600,380 0.3853 3.49%
2024-09-27 0 0.430 0.420 0.430 0.420 0.430 580,000 245,170 0.4227 0.378 0.370 0.378 0.370 0.378 659,187 0.3719 1.18%
2024-09-26 0 0.425 0.415 0.425 0.415 0.425 574,000 241,120 0.4201 0.374 0.365 0.374 0.365 0.374 652,368 0.3696 -1.16%
2024-09-25 0 0.430 0.420 0.430 0.420 0.430 370,000 156,980 0.4243 0.378 0.370 0.378 0.370 0.378 420,516 0.3733 0.00%
2024-09-24 0 0.430 0.425 0.430 0.415 0.450 2,988,000 1,263,500 0.4229 0.378 0.374 0.378 0.365 0.396 3,395,950 0.3721 3.61%
2024-09-23 0 0.415 0.410 0.415 0.410 0.420 314,000 130,310 0.4150 0.365 0.361 0.365 0.361 0.370 356,870 0.3651 0.00%
2024-09-20 0 0.415 0.410 0.415 0.410 0.415 50,000 20,570 0.4114 0.365 0.361 0.365 0.361 0.365 56,826 0.3620 0.00%
2024-09-19 0 0.415 0.405 0.415 0.405 0.415 284,000 116,180 0.4091 0.365 0.356 0.365 0.356 0.365 322,774 0.3599 0.00%
2024-09-17 0 0.415 0.405 0.415 0.410 0.415 120,000 49,490 0.4124 0.365 0.356 0.365 0.361 0.365 136,384 0.3629 0.00%
2024-09-16 0 0.415 0.410 0.415 0.410 0.415 238,000 97,630 0.4102 0.365 0.361 0.365 0.361 0.365 270,494 0.3609 0.00%
2024-09-13 0 0.415 0.410 0.415 0.410 0.420 486,000 200,630 0.4128 0.365 0.361 0.365 0.361 0.370 552,353 0.3632 0.00%
2024-09-12 0 0.415 0.410 0.415 0.410 0.415 442,000 183,290 0.4147 0.365 0.361 0.365 0.361 0.365 502,346 0.3649 -1.19%
2024-09-11 0 0.420 0.410 0.420 0.410 0.420 374,000 154,630 0.4134 0.370 0.361 0.370 0.361 0.370 425,062 0.3638 1.20%
2024-09-10 0 0.415 0.410 0.415 0.405 0.415 512,000 210,360 0.4109 0.365 0.361 0.365 0.356 0.365 581,903 0.3615 1.22%
2024-09-09 0 0.410 0.410 0.415 0.410 0.415 646,000 267,640 0.4143 0.361 0.361 0.365 0.361 0.365 734,198 0.3645 0.00%
2024-09-05 0 0.410 0.410 0.415 0.410 0.415 1,128,000 462,530 0.4100 0.361 0.361 0.365 0.361 0.365 1,282,005 0.3608 1.23%
2024-09-04 0 0.405 0.405 0.410 0.405 0.410 42,000 17,060 0.4062 0.356 0.356 0.361 0.356 0.361 47,734 0.3574 -1.22%
2024-09-03 0 0.410 0.405 0.410 0.405 0.410 22,000 8,950 0.4068 0.361 0.356 0.361 0.356 0.361 25,004 0.3579 0.00%
2024-09-02 0 0.410 0.405 0.410 0.400 0.410 262,000 106,310 0.4058 0.361 0.356 0.361 0.352 0.361 297,771 0.3570 0.49%
2024-08-30 0 0.420 0.410 0.420 0.410 0.425 606,000 251,740 0.4154 0.359 0.350 0.359 0.350 0.363 708,994 0.3551 -1.18%
2024-08-29 0 0.425 0.425 0.430 0.410 0.430 516,000 215,000 0.4167 0.363 0.363 0.368 0.350 0.368 603,698 0.3561 2.41%
2024-08-28 0 0.415 0.410 0.415 0.410 0.420 802,000 332,840 0.4150 0.355 0.350 0.355 0.350 0.359 938,305 0.3547 0.00%
2024-08-27 0 0.415 0.410 0.420 0.410 0.415 212,000 87,880 0.4145 0.355 0.350 0.359 0.350 0.355 248,031 0.3543 0.00%
2024-08-26 0 0.415 0.415 0.420 0.410 0.415 682,000 282,990 0.4149 0.355 0.355 0.359 0.350 0.355 797,911 0.3547 0.00%
2024-08-23 0 0.415 0.410 0.415 0.410 0.420 196,000 80,530 0.4109 0.355 0.350 0.355 0.350 0.359 229,312 0.3512 -1.19%
2024-08-22 0 0.420 0.410 0.420 0.410 0.420 483,000 200,310 0.4147 0.359 0.350 0.359 0.350 0.359 565,089 0.3545 0.00%
2024-08-21 0 0.420 0.415 0.420 0.410 0.420 604,000 251,930 0.4171 0.359 0.355 0.359 0.350 0.359 706,654 0.3565 0.00%
2024-08-20 0 0.420 0.420 0.425 0.405 0.420 238,000 97,940 0.4115 0.359 0.359 0.363 0.346 0.359 278,450 0.3517 2.44%
2024-08-19 0 0.410 0.410 0.430 0.410 0.415 166,000 68,710 0.4139 0.350 0.350 0.368 0.350 0.355 194,213 0.3538 -1.20%
2024-08-16 0 0.415 0.410 0.415 0.410 0.415 126,000 51,670 0.4101 0.355 0.350 0.355 0.350 0.355 147,415 0.3505 1.22%
2024-08-15 0 0.410 0.405 0.420 0.410 0.415 222,000 91,060 0.4102 0.350 0.346 0.359 0.350 0.355 259,730 0.3506 -1.20%
2024-08-14 0 0.415 0.410 0.415 - - 0 0 - 0.355 0.350 0.355 - - 0 - -1.19%
2024-08-13 0 0.420 0.410 0.425 0.405 0.420 280,000 114,430 0.4087 0.359 0.350 0.363 0.346 0.359 327,588 0.3493 3.70%
2024-08-12 0 0.405 0.405 0.410 0.405 0.405 52,000 21,060 0.4050 0.346 0.346 0.350 0.346 0.346 60,838 0.3462 0.00%
2024-08-09 0 0.405 0.400 0.410 0.400 0.410 483,000 196,480 0.4068 0.346 0.342 0.350 0.342 0.350 565,089 0.3477 1.25%
2024-08-08 0 0.400 0.400 0.405 0.400 0.405 260,000 104,620 0.4024 0.342 0.342 0.346 0.342 0.346 304,189 0.3439 0.00%
2024-08-07 0 0.400 0.400 0.405 0.400 0.405 648,000 261,430 0.4034 0.342 0.342 0.346 0.342 0.346 758,132 0.3448 0.00%
2024-08-06 0 0.400 0.400 0.410 0.400 0.410 486,000 196,230 0.4038 0.342 0.342 0.350 0.342 0.350 568,599 0.3451 -2.44%
2024-08-05 0 0.410 0.400 0.410 0.400 0.415 2,454,000 1,003,980 0.4091 0.350 0.342 0.350 0.342 0.355 2,871,074 0.3497 -1.20%
2024-08-02 0 0.415 0.410 0.415 0.410 0.415 480,000 197,500 0.4115 0.355 0.350 0.355 0.350 0.355 561,579 0.3517 0.00%
2024-08-01 0 0.415 0.415 0.420 0.410 0.415 370,000 153,510 0.4149 0.355 0.355 0.359 0.350 0.355 432,884 0.3546 0.00%
2024-07-31 0 0.415 0.410 0.420 0.410 0.420 1,078,000 447,290 0.4149 0.355 0.350 0.359 0.350 0.359 1,261,214 0.3547 1.22%
2024-07-30 0 0.410 0.410 0.415 0.410 0.415 682,000 282,700 0.4145 0.350 0.350 0.355 0.350 0.355 797,911 0.3543 -1.20%
2024-07-29 0 0.415 0.410 0.415 0.415 0.415 763,000 316,630 0.4150 0.355 0.350 0.355 0.355 0.355 892,677 0.3547 0.00%
2024-07-26 0 0.415 0.415 0.420 0.410 0.415 286,000 118,680 0.4150 0.355 0.355 0.359 0.350 0.355 334,608 0.3547 0.00%
2024-07-25 0 0.415 0.410 0.420 0.415 0.430 662,000 274,850 0.4152 0.355 0.350 0.359 0.355 0.368 774,511 0.3549 -2.35%
2024-07-24 0 0.425 0.415 0.425 0.415 0.435 228,000 95,910 0.4207 0.363 0.355 0.363 0.355 0.372 266,750 0.3595 2.41%
2024-07-23 0 0.415 0.415 0.420 0.410 0.420 588,000 244,410 0.4157 0.355 0.355 0.359 0.350 0.359 687,935 0.3553 0.00%
2024-07-22 0 0.415 0.415 0.425 0.415 0.425 92,000 38,420 0.4176 0.355 0.355 0.363 0.355 0.363 107,636 0.3569 0.00%
2024-07-19 0 0.415 0.415 0.435 0.410 0.415 176,000 72,810 0.4137 0.355 0.355 0.372 0.350 0.355 205,912 0.3536 0.00%
2024-07-18 0 0.415 0.415 0.420 0.410 0.415 50,000 20,710 0.4142 0.355 0.355 0.359 0.350 0.355 58,498 0.3540 0.00%
2024-07-17 0 0.415 0.415 0.420 0.415 0.420 458,000 190,170 0.4152 0.355 0.355 0.359 0.355 0.359 535,840 0.3549 0.00%
2024-07-16 0 0.415 0.415 0.420 0.415 0.420 710,000 294,820 0.4152 0.355 0.355 0.359 0.355 0.359 830,669 0.3549 -2.35%
2024-07-15 0 0.425 0.420 0.425 - - 0 0 - 0.363 0.359 0.363 - - 0 - 0.00%
2024-07-12 0 0.425 0.420 0.425 0.415 0.425 306,000 129,810 0.4242 0.363 0.359 0.363 0.355 0.363 358,007 0.3626 2.41%
2024-07-11 0 0.415 0.415 0.425 0.415 0.420 204,000 85,450 0.4189 0.355 0.355 0.363 0.355 0.359 238,671 0.3580 0.00%
2024-07-10 0 0.415 0.415 0.420 0.415 0.415 124,000 51,460 0.4150 0.355 0.355 0.359 0.355 0.355 145,075 0.3547 0.00%
2024-07-09 0 0.415 0.415 0.420 0.415 0.415 124,000 51,460 0.4150 0.355 0.355 0.359 0.355 0.355 145,075 0.3547 0.00%
2024-07-08 0 0.415 0.415 0.420 0.415 0.420 234,000 97,690 0.4175 0.355 0.355 0.359 0.355 0.359 273,770 0.3568 -1.19%
2024-07-05 0 0.420 0.415 0.420 0.415 0.420 942,000 395,160 0.4195 0.359 0.355 0.359 0.355 0.359 1,102,099 0.3586 0.00%
2024-07-04 0 0.420 0.420 0.425 0.415 0.420 780,000 327,260 0.4196 0.359 0.359 0.363 0.355 0.359 912,566 0.3586 0.00%
2024-07-03 0 0.420 0.420 0.425 0.415 0.420 172,000 72,200 0.4198 0.359 0.359 0.363 0.355 0.359 201,233 0.3588 0.00%
2024-07-02 0 0.420 0.420 0.425 0.415 0.430 4,054,000 1,696,790 0.4185 0.359 0.359 0.363 0.355 0.368 4,743,005 0.3577 -5.62%
2024-06-28 0 0.445 0.445 0.450 0.440 0.445 1,204,000 531,570 0.4415 0.380 0.380 0.385 0.376 0.380 1,408,628 0.3774 1.14%
2024-06-27 0 0.440 0.430 0.440 0.430 0.440 854,000 370,530 0.4339 0.376 0.368 0.376 0.368 0.376 999,143 0.3708 1.15%
2024-06-26 0 0.435 0.430 0.435 0.425 0.435 962,000 413,990 0.4303 0.372 0.368 0.372 0.363 0.372 1,125,499 0.3678 2.35%
2024-06-25 0 0.425 0.425 0.430 0.425 0.430 134,000 57,200 0.4269 0.363 0.363 0.368 0.363 0.368 156,774 0.3649 0.00%
2024-06-24 0 0.425 0.425 0.430 0.425 0.425 56,000 23,800 0.4250 0.363 0.363 0.368 0.363 0.363 65,518 0.3633 0.00%
2024-06-21 0 0.425 0.425 0.430 0.425 0.430 152,000 64,770 0.4261 0.363 0.363 0.368 0.363 0.368 177,833 0.3642 0.00%
2024-06-20 0 0.425 0.425 0.430 0.425 0.425 202,000 85,850 0.4250 0.363 0.363 0.368 0.363 0.363 236,331 0.3633 0.00%
2024-06-19 0 0.425 0.425 0.430 0.425 0.425 300,000 127,500 0.4250 0.363 0.363 0.368 0.363 0.363 350,987 0.3633 0.00%
2024-06-18 0 0.425 0.425 0.430 0.425 0.425 310,000 131,750 0.4250 0.363 0.363 0.368 0.363 0.363 362,687 0.3633 0.00%
2024-06-17 0 0.425 0.420 0.425 0.420 0.430 798,181 339,224 0.4250 0.363 0.359 0.363 0.359 0.368 933,837 0.3633 -1.16%
2024-06-14 0 0.430 0.425 0.435 0.425 0.430 184,000 78,860 0.4286 0.368 0.363 0.372 0.363 0.368 215,272 0.3663 0.00%
2024-06-13 0 0.430 0.425 0.430 0.425 0.430 620,000 264,870 0.4272 0.368 0.363 0.368 0.363 0.368 725,373 0.3651 1.18%
2024-06-12 0 0.425 0.425 0.430 0.425 0.430 216,000 91,940 0.4256 0.363 0.363 0.368 0.363 0.368 252,711 0.3638 -1.16%
2024-06-11 0 0.430 0.425 0.430 0.430 0.430 190,000 81,700 0.4300 0.368 0.363 0.368 0.368 0.368 222,292 0.3675 0.00%
2024-06-07 0 0.430 0.425 0.430 0.425 0.430 556,000 239,030 0.4299 0.368 0.363 0.368 0.363 0.368 650,496 0.3675 0.00%
2024-06-06 0 0.430 0.425 0.430 0.425 0.435 674,000 288,210 0.4276 0.368 0.363 0.368 0.363 0.372 788,551 0.3655 0.00%
2024-06-05 0 0.430 0.425 0.430 0.425 0.430 402,000 172,820 0.4299 0.368 0.363 0.368 0.363 0.368 470,323 0.3674 1.18%
2024-06-04 0 0.425 0.425 0.430 0.425 0.430 336,000 143,210 0.4262 0.363 0.363 0.368 0.363 0.368 393,106 0.3643 -1.16%
2024-06-03 0 0.430 0.425 0.430 0.430 0.435 880,000 378,450 0.4301 0.368 0.363 0.368 0.368 0.372 1,029,562 0.3676 -1.15%
2024-05-31 0 0.435 0.435 0.440 0.430 0.435 352,000 153,090 0.4349 0.372 0.372 0.376 0.368 0.372 411,825 0.3717 1.16%
2024-05-30 0 0.430 0.430 0.435 0.430 0.430 92,000 39,560 0.4300 0.368 0.368 0.372 0.368 0.368 107,636 0.3675 -1.15%
2024-05-29 0 0.435 0.435 0.440 0.430 0.435 322,000 139,740 0.4340 0.372 0.372 0.376 0.368 0.372 376,726 0.3709 0.00%
2024-05-28 0 0.435 0.435 0.440 0.435 0.440 118,000 51,380 0.4354 0.372 0.372 0.376 0.372 0.376 138,055 0.3722 0.00%
2024-05-27 0 0.435 0.435 0.440 0.435 0.450 694,000 302,520 0.4359 0.372 0.372 0.376 0.372 0.385 811,950 0.3726 -2.25%
2024-05-24 0 0.445 0.440 0.445 0.435 0.445 244,000 106,440 0.4362 0.380 0.376 0.380 0.372 0.380 285,469 0.3729 1.14%
2024-05-23 0 0.440 0.440 0.445 0.435 0.445 390,000 171,860 0.4407 0.376 0.376 0.380 0.372 0.380 456,283 0.3767 -1.12%
2024-05-22 0 0.445 0.445 0.450 0.440 0.450 510,000 227,930 0.4469 0.380 0.380 0.385 0.376 0.385 596,678 0.3820 -1.11%
2024-05-21 0 0.450 0.440 0.450 0.445 0.460 914,000 409,580 0.4481 0.385 0.376 0.385 0.380 0.393 1,069,341 0.3830 -3.23%
2024-05-20 0 0.465 0.455 0.470 0.440 0.480 3,358,000 1,534,050 0.4568 0.397 0.389 0.402 0.376 0.410 3,928,715 0.3905 8.14%
2024-05-17 0 0.430 0.425 0.430 0.425 0.430 408,000 175,190 0.4294 0.368 0.363 0.368 0.363 0.368 477,342 0.3670 0.00%
2024-05-16 0 0.430 0.430 0.435 0.425 0.440 552,000 239,240 0.4334 0.368 0.368 0.372 0.363 0.376 645,816 0.3704 -1.15%
2024-05-14 0 0.435 0.425 0.435 0.425 0.435 734,000 315,850 0.4303 0.372 0.363 0.372 0.363 0.372 858,748 0.3678 0.00%
2024-05-13 0 0.435 0.425 0.435 0.420 0.435 856,000 366,510 0.4282 0.372 0.363 0.372 0.359 0.372 1,001,483 0.3660 2.35%
2024-05-10 0 0.425 0.420 0.425 0.420 0.425 1,168,000 496,080 0.4247 0.363 0.359 0.363 0.359 0.363 1,366,510 0.3630 0.00%
2024-05-09 0 0.425 0.420 0.435 0.425 0.430 1,550,000 659,260 0.4253 0.363 0.359 0.372 0.363 0.368 1,813,433 0.3635 0.00%
2024-05-08 0 0.425 0.420 0.425 0.420 0.430 270,000 113,590 0.4207 0.363 0.359 0.363 0.359 0.368 315,888 0.3596 -1.16%
2024-05-07 0 0.430 0.420 0.430 0.415 0.435 956,000 403,470 0.4220 0.368 0.359 0.368 0.355 0.372 1,118,479 0.3607 2.38%
2024-05-06 0 0.420 0.415 0.420 0.415 0.420 1,006,000 421,220 0.4187 0.359 0.355 0.359 0.355 0.359 1,176,977 0.3579 0.00%
2024-05-03 0 0.420 0.415 0.425 0.415 0.425 1,162,000 487,370 0.4194 0.359 0.355 0.363 0.355 0.363 1,359,490 0.3585 0.00%
2024-05-02 0 0.420 0.420 0.430 0.415 0.430 376,000 159,870 0.4252 0.359 0.359 0.368 0.355 0.368 439,904 0.3634 0.00%
2024-04-30 0 0.420 0.410 0.425 0.410 0.420 363,000 150,260 0.4139 0.359 0.350 0.363 0.350 0.359 424,694 0.3538 0.00%
2024-04-29 0 0.420 0.415 0.420 0.415 0.420 540,000 226,590 0.4196 0.359 0.355 0.359 0.355 0.359 631,777 0.3587 1.20%
2024-04-26 0 0.415 0.415 0.420 0.410 0.415 2,040,000 846,520 0.4150 0.355 0.355 0.359 0.350 0.355 2,386,712 0.3547 0.00%
2024-04-25 0 0.415 0.410 0.420 0.410 0.420 1,068,000 442,060 0.4139 0.355 0.350 0.359 0.350 0.359 1,249,514 0.3538 0.00%
2024-04-24 0 0.415 0.410 0.425 0.415 0.425 894,000 373,070 0.4173 0.355 0.350 0.363 0.355 0.363 1,045,941 0.3567 -1.19%
2024-04-23 0 0.420 0.415 0.420 0.415 0.425 348,000 145,520 0.4182 0.359 0.355 0.359 0.355 0.363 407,145 0.3574 -1.18%
2024-04-22 0 0.425 0.415 0.425 0.415 0.425 492,000 205,640 0.4180 0.363 0.355 0.363 0.355 0.363 575,619 0.3573 1.19%
2024-04-19 0 0.420 0.415 0.425 0.415 0.425 654,000 274,420 0.4196 0.359 0.355 0.363 0.355 0.363 765,152 0.3586 -1.18%
2024-04-18 0 0.425 0.425 0.435 0.420 0.440 384,000 164,040 0.4272 0.363 0.363 0.372 0.359 0.376 449,263 0.3651 0.00%
2024-04-17 0 0.425 0.425 0.440 - - 0 0 - 0.363 0.363 0.376 - - 0 - 0.00%
2024-04-16 0 0.425 0.425 0.435 0.425 0.425 72,000 30,600 0.4250 0.363 0.363 0.372 0.363 0.363 84,237 0.3633 -1.16%
2024-04-15 0 0.430 0.430 0.440 0.430 0.440 92,000 40,040 0.4352 0.368 0.368 0.376 0.368 0.376 107,636 0.3720 -2.27%
2024-04-12 0 0.440 0.425 0.440 0.425 0.440 112,000 48,140 0.4298 0.376 0.363 0.376 0.363 0.376 131,035 0.3674 1.15%
2024-04-11 0 0.435 0.435 0.445 0.435 0.445 170,000 73,970 0.4351 0.372 0.372 0.380 0.372 0.380 198,893 0.3719 -2.25%
2024-04-10 0 0.445 0.440 0.455 0.445 0.455 926,000 416,670 0.4500 0.380 0.376 0.389 0.380 0.389 1,083,380 0.3846 0.00%
2024-04-09 0 0.445 0.440 0.450 0.435 0.450 664,000 295,280 0.4447 0.380 0.376 0.385 0.372 0.385 776,851 0.3801 1.14%
2024-04-08 0 0.440 0.430 0.440 0.420 0.440 632,000 275,010 0.4351 0.376 0.368 0.376 0.359 0.376 739,413 0.3719 4.76%
2024-04-05 0 0.420 0.420 0.425 0.420 0.425 910,000 385,350 0.4235 0.359 0.359 0.363 0.359 0.363 1,064,661 0.3619 0.00%
2024-04-03 0 0.420 0.420 0.425 0.420 0.430 582,000 246,840 0.4241 0.359 0.359 0.363 0.359 0.368 680,915 0.3625 0.00%
2024-04-02 0 0.420 0.420 0.430 0.420 0.430 588,000 248,190 0.4221 0.359 0.359 0.368 0.359 0.368 687,935 0.3608 1.20%
2024-03-28 0 0.415 0.415 0.420 0.415 0.420 144,000 59,940 0.4163 0.355 0.355 0.359 0.355 0.359 168,474 0.3558 0.00%
2024-03-27 0 0.415 0.415 0.420 0.415 0.420 305,001 128,060 0.4199 0.355 0.355 0.359 0.355 0.359 356,838 0.3589 -1.19%
2024-03-26 0 0.420 0.420 0.425 0.420 0.425 144,000 60,580 0.4207 0.359 0.359 0.363 0.359 0.363 168,474 0.3596 0.00%
2024-03-25 0 0.420 0.415 0.425 0.415 0.425 310,000 131,080 0.4228 0.359 0.355 0.363 0.355 0.363 362,687 0.3614 -1.18%
2024-03-22 0 0.425 0.420 0.425 0.415 0.425 680,000 286,590 0.4215 0.363 0.359 0.363 0.355 0.363 795,571 0.3602 0.00%
2024-03-21 0 0.425 0.425 0.430 0.425 0.430 34,000 14,550 0.4279 0.363 0.363 0.368 0.363 0.368 39,779 0.3658 0.00%
2024-03-20 0 0.425 0.425 0.430 0.420 0.430 364,000 155,600 0.4275 0.363 0.363 0.368 0.359 0.368 425,864 0.3654 2.41%
2024-03-19 0 0.415 0.415 0.420 0.415 0.420 128,000 53,130 0.4151 0.355 0.355 0.359 0.355 0.359 149,754 0.3548 0.00%
2024-03-18 0 0.415 0.415 0.420 0.410 0.425 748,000 310,720 0.4154 0.355 0.355 0.359 0.350 0.363 875,128 0.3551 1.22%
2024-03-15 0 0.410 0.405 0.410 0.410 0.430 1,144,000 478,230 0.4180 0.350 0.346 0.350 0.350 0.368 1,338,431 0.3573 -4.65%
2024-03-14 0 0.430 0.425 0.435 0.425 0.435 382,000 163,300 0.4275 0.368 0.363 0.372 0.363 0.372 446,924 0.3654 0.00%
2024-03-13 0 0.430 0.425 0.435 - - 0 0 - 0.368 0.363 0.372 - - 0 - 0.00%
2024-03-12 0 0.430 0.425 0.435 0.420 0.430 288,000 122,340 0.4248 0.368 0.363 0.372 0.359 0.368 336,948 0.3631 2.38%
2024-03-11 0 0.420 0.420 0.425 0.420 0.425 292,000 123,760 0.4238 0.359 0.359 0.363 0.359 0.363 341,627 0.3623 -1.18%
2024-03-08 0 0.425 0.425 0.435 0.425 0.430 568,000 242,970 0.4278 0.363 0.363 0.372 0.363 0.368 664,536 0.3656 -1.16%
2024-03-07 0 0.430 0.430 0.440 0.425 0.445 286,000 124,240 0.4344 0.368 0.368 0.376 0.363 0.380 334,608 0.3713 2.38%
2024-03-06 0 0.420 0.420 0.425 0.420 0.430 42,000 17,960 0.4276 0.359 0.359 0.363 0.359 0.368 49,138 0.3655 -1.18%
2024-03-05 0 0.425 0.425 0.430 0.420 0.425 1,878,000 797,600 0.4247 0.363 0.363 0.368 0.359 0.363 2,197,179 0.3630 0.00%
2024-03-04 0 0.425 0.420 0.430 0.420 0.430 124,000 52,810 0.4259 0.363 0.359 0.368 0.359 0.368 145,075 0.3640 -1.16%
2024-03-01 0 0.430 0.425 0.430 0.425 0.435 300,000 129,510 0.4317 0.368 0.363 0.368 0.363 0.372 350,987 0.3690 1.18%
2024-02-29 0 0.425 0.425 0.430 0.420 0.430 418,000 178,680 0.4275 0.363 0.363 0.368 0.359 0.368 489,042 0.3654 0.00%
2024-02-28 0 0.425 0.425 0.430 0.425 0.435 1,260,000 541,260 0.4296 0.363 0.363 0.368 0.363 0.372 1,474,146 0.3672 -2.30%
2024-02-27 0 0.435 0.425 0.435 0.425 0.440 964,000 414,180 0.4296 0.372 0.363 0.372 0.363 0.376 1,127,838 0.3672 -1.14%
2024-02-26 0 0.440 0.435 0.440 0.435 0.445 374,000 163,020 0.4359 0.376 0.372 0.376 0.372 0.380 437,564 0.3726 -1.12%
2024-02-23 0 0.445 0.435 0.445 0.435 0.445 78,000 34,060 0.4367 0.380 0.372 0.380 0.372 0.380 91,257 0.3732 -1.11%
2024-02-22 0 0.450 0.435 0.440 0.430 0.450 360,000 159,660 0.4435 0.385 0.372 0.376 0.368 0.385 421,184 0.3791 4.65%
2024-02-21 0 0.430 0.430 0.440 0.430 0.440 805,000 351,870 0.4371 0.368 0.368 0.376 0.368 0.376 941,815 0.3736 -2.27%
2024-02-20 0 0.440 0.430 0.440 0.410 0.440 822,000 347,430 0.4227 0.376 0.368 0.376 0.350 0.376 961,705 0.3613 1.15%
2024-02-19 0 0.435 0.425 0.435 0.425 0.440 114,000 49,210 0.4317 0.372 0.363 0.372 0.363 0.376 133,375 0.3690 1.16%
2024-02-16 0 0.430 0.430 0.440 0.425 0.435 556,000 238,320 0.4286 0.368 0.368 0.376 0.363 0.372 650,496 0.3664 1.18%
2024-02-15 0 0.425 0.425 0.430 0.415 0.430 266,000 112,270 0.4221 0.363 0.363 0.368 0.355 0.368 311,209 0.3608 -2.30%
2024-02-14 0 0.435 0.430 0.440 0.425 0.435 1,603,000 683,170 0.4262 0.372 0.368 0.376 0.363 0.372 1,875,441 0.3643 -1.14%
2024-02-09 0 0.440 0.435 0.440 0.440 0.440 2,000 880 0.4400 0.376 0.372 0.376 0.376 0.376 2,340 0.3761 1.15%
2024-02-08 0 0.435 0.435 0.445 0.435 0.440 164,000 71,350 0.4351 0.372 0.372 0.380 0.372 0.376 191,873 0.3719 -2.25%
2024-02-07 0 0.445 0.435 0.445 0.435 0.445 154,000 67,760 0.4400 0.380 0.372 0.380 0.372 0.380 180,173 0.3761 0.00%
2024-02-06 0 0.445 0.435 0.445 0.435 0.445 368,000 160,640 0.4365 0.380 0.372 0.380 0.372 0.380 430,544 0.3731 2.30%
2024-02-05 0 0.435 0.435 0.450 0.435 0.445 200,000 88,940 0.4447 0.372 0.372 0.385 0.372 0.380 233,991 0.3801 -2.25%
2024-02-02 0 0.445 0.430 0.445 0.435 0.440 278,000 121,780 0.4381 0.380 0.368 0.380 0.372 0.376 325,248 0.3744 2.30%
2024-02-01 0 0.435 0.435 0.440 0.435 0.440 16,000 7,030 0.4394 0.372 0.372 0.376 0.372 0.376 18,719 0.3755 0.00%
2024-01-31 0 0.435 0.435 0.450 0.435 0.445 62,000 27,510 0.4437 0.372 0.372 0.385 0.372 0.380 72,537 0.3793 -1.14%
2024-01-30 0 0.440 0.440 0.445 0.430 0.445 944,000 411,260 0.4357 0.376 0.376 0.380 0.368 0.380 1,104,439 0.3724 0.00%
2024-01-29 0 0.440 0.440 0.450 0.440 0.445 301,000 133,280 0.4428 0.376 0.376 0.385 0.376 0.380 352,157 0.3785 0.00%
2024-01-26 0 0.440 0.440 0.445 0.440 0.445 765,000 337,280 0.4409 0.376 0.376 0.380 0.376 0.380 895,017 0.3768 -2.22%
2024-01-25 0 0.450 0.445 0.450 0.440 0.450 692,000 306,240 0.4425 0.385 0.380 0.385 0.376 0.385 809,610 0.3783 0.00%
2024-01-24 0 0.450 0.440 0.450 0.440 0.450 340,000 152,160 0.4475 0.385 0.376 0.385 0.376 0.385 397,785 0.3825 1.12%
2024-01-23 0 0.445 0.440 0.445 0.430 0.445 464,000 202,990 0.4375 0.380 0.376 0.380 0.368 0.380 542,860 0.3739 2.30%
2024-01-22 0 0.435 0.435 0.440 0.435 0.455 926,000 409,270 0.4420 0.372 0.372 0.376 0.372 0.389 1,083,380 0.3778 -3.33%
2024-01-19 0 0.450 0.445 0.450 0.445 0.450 396,000 177,980 0.4494 0.385 0.380 0.385 0.380 0.385 463,303 0.3842 0.00%
2024-01-18 0 0.450 0.445 0.450 0.445 0.450 64,000 28,600 0.4469 0.385 0.380 0.385 0.380 0.385 74,877 0.3820 1.12%
2024-01-17 0 0.445 0.440 0.445 0.440 0.455 3,682,000 1,639,280 0.4452 0.380 0.376 0.380 0.376 0.389 4,307,781 0.3805 -2.20%
2024-01-16 0 0.455 0.450 0.455 0.450 0.460 905,000 410,670 0.4538 0.389 0.385 0.389 0.385 0.393 1,058,811 0.3879 0.00%
2024-01-15 0 0.455 0.450 0.455 0.450 0.460 634,000 287,980 0.4542 0.389 0.385 0.389 0.385 0.393 741,753 0.3882 0.00%
2024-01-12 0 0.455 0.455 0.460 0.455 0.460 46,000 21,010 0.4567 0.389 0.389 0.393 0.389 0.393 53,818 0.3904 0.00%
2024-01-11 0 0.455 0.455 0.460 0.455 0.465 290,000 133,170 0.4592 0.389 0.389 0.393 0.389 0.397 339,287 0.3925 -1.09%
2024-01-10 0 0.460 0.455 0.460 0.455 0.460 430,000 197,760 0.4599 0.393 0.389 0.393 0.389 0.393 503,081 0.3931 0.00%
2024-01-09 0 0.460 0.455 0.465 0.455 0.460 694,000 318,880 0.4595 0.393 0.389 0.397 0.389 0.393 811,950 0.3927 0.00%
2024-01-08 0 0.460 0.460 0.465 0.460 0.465 1,396,000 644,710 0.4618 0.393 0.393 0.397 0.393 0.397 1,633,260 0.3947 -1.08%
2024-01-05 0 0.465 0.465 0.470 0.460 0.465 146,000 67,520 0.4625 0.397 0.397 0.402 0.393 0.397 170,814 0.3953 1.09%
2024-01-04 0 0.460 0.460 0.475 0.460 0.465 648,000 299,540 0.4623 0.393 0.393 0.406 0.393 0.397 758,132 0.3951 -1.08%
2024-01-03 0 0.465 0.465 0.470 0.460 0.470 422,000 196,630 0.4659 0.397 0.397 0.402 0.393 0.402 493,722 0.3983 -1.06%
2024-01-02 0 0.470 0.470 0.475 0.465 0.475 288,000 135,890 0.4718 0.402 0.402 0.406 0.397 0.406 336,948 0.4033 0.00%
2023-12-29 0 0.470 0.470 0.480 0.470 0.480 1,142,000 540,270 0.4731 0.402 0.402 0.410 0.402 0.410 1,336,091 0.4044 -2.08%
2023-12-28 0 0.480 0.475 0.480 0.470 0.480 172,000 81,940 0.4764 0.410 0.406 0.410 0.402 0.410 201,233 0.4072 1.05%
2023-12-27 0 0.475 0.475 0.480 0.460 0.475 654,000 306,130 0.4681 0.406 0.406 0.410 0.393 0.406 765,152 0.4001 1.06%
2023-12-22 0 0.470 0.465 0.470 0.460 0.485 382,000 180,690 0.4730 0.402 0.397 0.402 0.393 0.415 446,924 0.4043 0.00%
2023-12-21 0 0.470 0.465 0.470 0.460 0.470 52,000 24,190 0.4652 0.402 0.397 0.402 0.393 0.402 60,838 0.3976 2.17%
2023-12-20 0 0.460 0.460 0.470 0.460 0.475 516,000 238,710 0.4626 0.393 0.393 0.402 0.393 0.406 603,698 0.3954 0.00%
2023-12-19 0 0.460 0.460 0.480 0.460 0.475 250,000 116,010 0.4640 0.393 0.393 0.410 0.393 0.406 292,489 0.3966 -1.08%
2023-12-18 0 0.465 0.465 0.480 0.465 0.480 143,000 67,020 0.4687 0.397 0.397 0.410 0.397 0.410 167,304 0.4006 -1.06%
2023-12-15 0 0.470 0.470 0.480 0.470 0.485 434,000 207,750 0.4787 0.402 0.402 0.410 0.402 0.415 507,761 0.4091 0.00%
2023-12-14 0 0.470 0.460 0.470 0.460 0.475 564,000 263,680 0.4675 0.402 0.393 0.402 0.393 0.406 659,856 0.3996 2.17%
2023-12-13 0 0.460 0.460 0.470 0.460 0.470 530,000 245,240 0.4627 0.393 0.393 0.402 0.393 0.402 620,077 0.3955 -2.13%
2023-12-12 0 0.470 0.460 0.470 0.460 0.470 202,000 94,340 0.4670 0.402 0.393 0.402 0.393 0.402 236,331 0.3992 1.29%
2023-12-11 0 0.475 0.475 0.485 0.470 0.480 934,000 442,530 0.4738 0.397 0.397 0.405 0.392 0.401 1,118,645 0.3956 0.00%
2023-12-08 0 0.475 0.475 0.485 0.475 0.485 596,000 285,090 0.4783 0.397 0.397 0.405 0.397 0.405 713,825 0.3994 -1.04%
2023-12-07 0 0.480 0.470 0.480 0.470 0.480 1,014,000 481,770 0.4751 0.401 0.392 0.401 0.392 0.401 1,214,461 0.3967 0.00%
2023-12-06 0 0.480 0.475 0.485 0.480 0.485 376,000 181,810 0.4835 0.401 0.397 0.405 0.401 0.405 450,333 0.4037 0.00%
2023-12-05 0 0.480 0.475 0.480 0.470 0.485 1,170,000 559,250 0.4780 0.401 0.397 0.401 0.392 0.405 1,401,301 0.3991 2.13%
2023-12-04 0 0.470 0.470 0.475 0.470 0.485 1,044,000 494,050 0.4732 0.392 0.392 0.397 0.392 0.405 1,250,391 0.3951 -3.09%
2023-12-01 0 0.485 0.480 0.485 0.480 0.495 3,644,000 1,767,280 0.4850 0.405 0.401 0.405 0.401 0.413 4,364,393 0.4049 -2.02%
2023-11-30 0 0.495 0.490 0.495 0.485 0.560 15,772,000 7,805,870 0.4949 0.413 0.409 0.413 0.405 0.468 18,890,013 0.4132 -11.61%
2023-11-29 0 0.560 0.560 0.570 0.560 0.590 1,026,000 591,860 0.5769 0.468 0.468 0.476 0.468 0.493 1,228,833 0.4816 -3.45%
2023-11-28 0 0.580 0.560 0.580 0.560 0.580 406,000 232,520 0.5727 0.484 0.468 0.484 0.468 0.484 486,263 0.4782 0.00%
2023-11-27 0 0.580 0.570 0.580 0.570 0.590 314,000 180,660 0.5754 0.484 0.476 0.484 0.476 0.493 376,076 0.4804 -1.69%
2023-11-24 0 0.590 0.570 0.600 0.570 0.590 336,000 192,620 0.5733 0.493 0.476 0.501 0.476 0.493 402,425 0.4786 0.00%
2023-11-23 0 0.590 0.580 0.590 0.560 0.600 1,124,000 655,820 0.5835 0.493 0.484 0.493 0.468 0.501 1,346,207 0.4872 3.51%
2023-11-22 0 0.570 0.560 0.570 0.560 0.570 56,000 31,620 0.5646 0.476 0.468 0.476 0.468 0.476 67,071 0.4714 0.00%
2023-11-21 0 0.570 0.560 0.570 0.570 0.570 14,000 7,980 0.5700 0.476 0.468 0.476 0.476 0.476 16,768 0.4759 0.00%
2023-11-20 0 0.570 0.550 0.570 0.550 0.570 1,078,000 600,740 0.5573 0.476 0.459 0.476 0.459 0.476 1,291,113 0.4653 1.79%
2023-11-17 0 0.560 0.560 0.570 0.560 0.570 252,000 142,520 0.5656 0.468 0.468 0.476 0.468 0.476 301,819 0.4722 -1.75%
2023-11-16 0 0.570 0.560 0.570 0.560 0.570 78,000 44,380 0.5690 0.476 0.468 0.476 0.468 0.476 93,420 0.4751 0.00%
2023-11-15 0 0.570 0.560 0.570 0.550 0.580 1,576,000 888,900 0.5640 0.476 0.468 0.476 0.459 0.484 1,887,564 0.4709 -1.72%
2023-11-14 0 0.580 0.570 0.580 0.570 0.590 516,000 299,220 0.5799 0.484 0.476 0.484 0.476 0.493 618,010 0.4842 0.00%
2023-11-13 0 0.580 0.580 0.590 0.580 0.580 368,000 213,440 0.5800 0.484 0.484 0.493 0.484 0.484 440,751 0.4843 -1.69%
2023-11-10 0 0.590 0.580 0.590 0.580 0.590 272,000 158,960 0.5844 0.493 0.484 0.493 0.484 0.493 325,772 0.4879 1.72%
2023-11-09 0 0.580 0.580 0.600 0.580 0.600 368,000 217,320 0.5905 0.484 0.484 0.501 0.484 0.501 440,751 0.4931 0.00%
2023-11-08 0 0.580 0.580 0.590 0.580 0.600 334,000 196,360 0.5879 0.484 0.484 0.493 0.484 0.501 400,029 0.4909 -3.33%
2023-11-07 0 0.600 0.590 0.600 0.580 0.600 416,000 245,420 0.5900 0.501 0.493 0.501 0.484 0.501 498,240 0.4926 1.69%
2023-11-06 0 0.590 0.590 0.600 0.590 0.600 360,000 213,180 0.5922 0.493 0.493 0.501 0.493 0.501 431,169 0.4944 -1.67%
2023-11-03 0 0.600 0.580 0.600 0.580 0.600 912,000 537,700 0.5896 0.501 0.484 0.501 0.484 0.501 1,092,296 0.4923 0.00%
2023-11-02 0 0.600 0.580 0.600 0.580 0.600 880,000 518,680 0.5894 0.501 0.484 0.501 0.484 0.501 1,053,970 0.4921 3.45%
2023-11-01 0 0.580 0.580 0.590 0.580 0.600 1,520,000 899,740 0.5919 0.484 0.484 0.493 0.484 0.501 1,820,493 0.4942 -3.33%
2023-10-31 0 0.600 0.590 0.600 0.590 0.610 564,000 338,780 0.6007 0.501 0.493 0.501 0.493 0.509 675,499 0.5015 -1.64%
2023-10-30 0 0.610 0.600 0.620 0.600 0.610 466,000 282,080 0.6053 0.509 0.501 0.518 0.501 0.509 558,125 0.5054 1.67%
2023-10-27 0 0.600 0.590 0.620 0.590 0.610 828,000 499,320 0.6030 0.501 0.493 0.518 0.493 0.509 991,690 0.5035 0.00%
2023-10-26 0 0.600 0.590 0.600 0.590 0.610 731,789 441,081 0.6027 0.501 0.493 0.501 0.493 0.509 876,459 0.5033 0.00%
2023-10-25 0 0.600 0.590 0.600 0.590 0.620 1,394,000 846,760 0.6074 0.501 0.493 0.501 0.493 0.518 1,669,584 0.5072 -1.64%
2023-10-24 0 0.610 0.610 0.630 0.610 0.630 194,000 118,640 0.6115 0.509 0.509 0.526 0.509 0.526 232,352 0.5106 -3.17%
2023-10-20 0 0.630 0.610 0.630 0.610 0.650 666,000 420,160 0.6309 0.526 0.509 0.526 0.509 0.543 797,663 0.5267 -1.56%
2023-10-19 0 0.640 0.640 0.650 0.600 0.680 3,764,000 2,429,720 0.6455 0.534 0.534 0.543 0.501 0.568 4,508,116 0.5390 8.47%
2023-10-18 0 0.590 0.590 0.600 0.580 0.610 2,072,000 1,231,480 0.5943 0.493 0.493 0.501 0.484 0.509 2,481,620 0.4962 -3.28%
2023-10-17 0 0.610 0.600 0.610 0.600 0.610 260,000 158,300 0.6088 0.509 0.501 0.509 0.501 0.509 311,400 0.5083 1.67%
2023-10-16 0 0.600 0.600 0.610 0.600 0.610 1,166,000 710,740 0.6096 0.501 0.501 0.509 0.501 0.509 1,396,510 0.5089 -1.64%
2023-10-13 0 0.610 0.600 0.610 0.600 0.620 150,000 91,400 0.6093 0.509 0.501 0.509 0.501 0.518 179,654 0.5088 0.00%
2023-10-12 0 0.610 0.610 0.620 0.600 0.610 844,000 514,720 0.6099 0.509 0.509 0.518 0.501 0.509 1,010,853 0.5092 0.00%
2023-10-11 0 0.610 0.600 0.610 0.600 0.620 862,000 527,240 0.6116 0.509 0.501 0.509 0.501 0.518 1,032,411 0.5107 -1.61%
2023-10-10 0 0.620 0.610 0.620 0.610 0.630 714,000 442,320 0.6195 0.518 0.509 0.518 0.509 0.526 855,153 0.5172 1.64%
2023-10-09 0 0.610 0.610 0.620 0.610 0.620 30,000 18,420 0.6140 0.509 0.509 0.518 0.509 0.518 35,931 0.5127 0.00%
2023-10-06 0 0.610 0.600 0.620 0.600 0.620 204,000 124,400 0.6098 0.509 0.501 0.518 0.501 0.518 244,329 0.5091 1.67%
2023-10-05 0 0.600 0.600 0.610 0.600 0.620 564,000 343,820 0.6096 0.501 0.501 0.509 0.501 0.518 675,499 0.5090 0.00%
2023-10-04 0 0.600 0.600 0.610 0.600 0.610 200,000 120,920 0.6046 0.501 0.501 0.509 0.501 0.509 239,539 0.5048 0.00%
2023-10-03 0 0.600 0.600 0.610 0.600 0.610 384,000 232,060 0.6043 0.501 0.501 0.509 0.501 0.509 459,914 0.5046 -4.76%
2023-09-29 0 0.630 0.620 0.630 0.600 0.630 1,090,000 668,800 0.6136 0.526 0.518 0.526 0.501 0.526 1,305,485 0.5123 3.28%
2023-09-28 0 0.610 0.600 0.610 0.610 0.620 386,000 235,480 0.6101 0.509 0.501 0.509 0.509 0.518 462,309 0.5094 -1.61%
2023-09-27 0 0.620 0.620 0.630 0.610 0.630 1,224,000 754,580 0.6165 0.518 0.518 0.526 0.509 0.526 1,465,976 0.5147 0.00%
2023-09-26 0 0.620 0.620 0.630 0.620 0.630 386,000 240,520 0.6231 0.518 0.518 0.526 0.518 0.526 462,309 0.5203 0.00%
2023-09-25 0 0.620 0.620 0.630 0.620 0.650 636,000 401,500 0.6313 0.518 0.518 0.526 0.518 0.543 761,733 0.5271 -1.59%
2023-09-22 0 0.630 0.620 0.630 0.620 0.640 328,000 205,920 0.6278 0.526 0.518 0.526 0.518 0.534 392,843 0.5242 0.00%
2023-09-21 0 0.630 0.620 0.630 0.610 0.640 2,862,000 1,783,028 0.6230 0.526 0.518 0.526 0.509 0.534 3,427,797 0.5202 0.00%
2023-09-20 0 0.630 0.620 0.630 0.610 0.630 1,016,000 630,880 0.6209 0.526 0.518 0.526 0.509 0.526 1,216,856 0.5185 0.00%
2023-09-19 0 0.630 0.620 0.630 0.620 0.630 1,056,000 664,860 0.6296 0.526 0.518 0.526 0.518 0.526 1,264,764 0.5257 0.00%
2023-09-18 0 0.630 0.620 0.630 0.630 0.660 1,466,000 938,200 0.6400 0.526 0.518 0.526 0.526 0.551 1,755,818 0.5343 -4.55%
2023-09-15 0 0.660 0.620 0.660 0.620 0.660 4,116,000 2,691,320 0.6539 0.551 0.518 0.551 0.518 0.551 4,929,704 0.5459 4.76%
2023-09-14 0 0.630 0.620 0.630 0.620 0.640 1,512,000 953,860 0.6309 0.526 0.518 0.526 0.518 0.534 1,810,912 0.5267 -1.56%
2023-09-13 0 0.640 0.630 0.640 0.630 0.650 2,790,000 1,789,440 0.6414 0.534 0.526 0.534 0.526 0.543 3,341,563 0.5355 -3.03%
2023-09-12 0 0.660 0.660 0.670 0.650 0.670 426,000 280,560 0.6586 0.551 0.551 0.559 0.543 0.559 510,217 0.5499 1.54%
2023-09-11 0 0.650 0.640 0.650 0.640 0.680 1,728,000 1,139,120 0.6592 0.543 0.534 0.543 0.534 0.568 2,069,613 0.5504 -2.99%
2023-09-07 0 0.670 0.660 0.670 0.670 0.700 1,516,000 1,037,340 0.6843 0.559 0.551 0.559 0.559 0.584 1,815,702 0.5713 -4.29%
2023-09-06 0 0.700 0.680 0.700 0.670 0.700 1,672,000 1,151,420 0.6886 0.584 0.568 0.584 0.559 0.584 2,002,543 0.5750 1.45%
2023-09-05 0 0.690 0.670 0.690 0.670 0.690 450,000 305,980 0.6800 0.576 0.559 0.576 0.559 0.576 538,962 0.5677 2.99%
2023-09-04 0 0.670 0.670 0.690 0.670 0.690 1,706,000 1,159,280 0.6795 0.559 0.559 0.576 0.559 0.576 2,043,264 0.5674 -2.26%
2023-08-31 0 0.700 0.690 0.700 0.670 0.700 312,000 213,060 0.6829 0.572 0.564 0.572 0.548 0.572 381,584 0.5584 4.48%
2023-08-30 0 0.670 0.670 0.680 0.670 0.690 356,000 240,780 0.6763 0.548 0.548 0.556 0.548 0.564 435,398 0.5530 -1.47%
2023-08-29 0 0.680 0.680 0.690 0.680 0.700 82,000 56,000 0.6829 0.556 0.556 0.564 0.556 0.572 100,288 0.5584 -1.45%
2023-08-28 0 0.690 0.690 0.700 0.670 0.690 1,046,000 718,540 0.6869 0.564 0.564 0.572 0.548 0.564 1,279,286 0.5617 1.47%
2023-08-25 0 0.680 0.680 0.690 0.670 0.690 684,000 466,000 0.6813 0.556 0.556 0.564 0.548 0.564 836,551 0.5570 -1.45%
2023-08-24 0 0.690 0.690 0.710 0.690 0.710 1,022,000 720,060 0.7046 0.564 0.564 0.581 0.564 0.581 1,249,934 0.5761 -2.82%
2023-08-23 0 0.710 0.710 0.720 0.670 0.740 4,450,000 3,169,160 0.7122 0.581 0.581 0.589 0.548 0.605 5,442,470 0.5823 5.97%
2023-08-22 0 0.670 0.670 0.680 0.660 0.680 1,002,000 673,680 0.6723 0.548 0.548 0.556 0.540 0.556 1,225,473 0.5497 1.52%
2023-08-21 0 0.660 0.650 0.660 0.650 0.670 780,000 514,160 0.6592 0.540 0.531 0.540 0.531 0.548 953,961 0.5390 0.00%
2023-08-18 0 0.660 0.650 0.660 0.650 0.670 1,776,000 1,172,220 0.6600 0.540 0.531 0.540 0.531 0.548 2,172,096 0.5397 1.54%
2023-08-17 0 0.650 0.650 0.660 0.650 0.660 276,000 181,800 0.6587 0.531 0.531 0.540 0.531 0.540 337,555 0.5386 -1.52%
2023-08-16 0 0.660 0.650 0.660 0.650 0.670 507,000 332,530 0.6559 0.540 0.531 0.540 0.531 0.548 620,075 0.5363 1.54%
2023-08-15 0 0.650 0.650 0.660 0.650 0.670 818,000 541,080 0.6615 0.531 0.531 0.540 0.531 0.548 1,000,436 0.5408 -1.52%
2023-08-14 0 0.660 0.660 0.680 0.650 0.680 666,000 444,460 0.6674 0.540 0.540 0.556 0.531 0.556 814,536 0.5457 -1.49%
2023-08-11 0 0.670 0.670 0.680 0.660 0.680 843,000 564,990 0.6702 0.548 0.548 0.556 0.540 0.556 1,031,012 0.5480 3.08%
2023-08-10 0 0.650 0.650 0.660 0.640 0.670 790,000 520,060 0.6583 0.531 0.531 0.540 0.523 0.548 966,191 0.5383 1.56%
2023-08-09 0 0.640 0.640 0.650 0.630 0.660 1,350,000 875,060 0.6482 0.523 0.523 0.531 0.515 0.540 1,651,087 0.5300 -3.03%
2023-08-08 0 0.660 0.660 0.670 0.660 0.670 1,026,000 679,420 0.6622 0.540 0.540 0.548 0.540 0.548 1,254,826 0.5414 0.00%
2023-08-07 0 0.660 0.660 0.670 0.660 0.680 856,000 574,260 0.6709 0.540 0.540 0.548 0.540 0.556 1,046,911 0.5485 -2.94%
2023-08-04 0 0.680 0.670 0.680 0.660 0.680 1,340,000 903,220 0.6740 0.556 0.548 0.556 0.540 0.556 1,638,856 0.5511 1.49%
2023-08-03 0 0.670 0.670 0.680 0.670 0.680 1,618,000 1,084,420 0.6702 0.548 0.548 0.556 0.548 0.556 1,978,858 0.5480 -1.47%
2023-08-02 0 0.680 0.670 0.680 0.660 0.680 1,826,000 1,226,320 0.6716 0.556 0.548 0.556 0.540 0.556 2,233,247 0.5491 1.49%
2023-08-01 0 0.670 0.670 0.690 0.670 0.690 432,000 293,660 0.6798 0.548 0.548 0.564 0.548 0.564 528,348 0.5558 -1.47%
2023-07-31 0 0.680 0.670 0.680 0.670 0.700 816,000 554,020 0.6789 0.556 0.548 0.556 0.548 0.572 997,990 0.5551 1.49%
2023-07-28 0 0.670 0.670 0.680 0.670 0.690 932,000 632,640 0.6788 0.548 0.548 0.556 0.548 0.564 1,139,861 0.5550 -1.47%
2023-07-27 0 0.680 0.680 0.690 0.680 0.700 196,000 135,040 0.6890 0.556 0.556 0.564 0.556 0.572 239,713 0.5633 -2.86%
2023-07-26 0 0.700 0.680 0.700 0.680 0.710 1,386,000 960,780 0.6932 0.572 0.556 0.572 0.556 0.581 1,695,116 0.5668 2.94%
2023-07-25 0 0.680 0.670 0.680 0.670 0.690 1,334,000 903,260 0.6771 0.556 0.548 0.556 0.548 0.564 1,631,518 0.5536 0.00%
2023-07-24 0 0.680 0.660 0.680 0.650 0.700 2,878,000 1,931,760 0.6712 0.556 0.540 0.556 0.531 0.572 3,519,872 0.5488 -2.86%
2023-07-21 0 0.700 0.690 0.700 0.690 0.700 336,000 232,120 0.6908 0.572 0.564 0.572 0.564 0.572 410,937 0.5649 0.00%
2023-07-20 0 0.700 0.690 0.700 0.680 0.710 1,034,000 719,440 0.6958 0.572 0.564 0.572 0.556 0.581 1,264,610 0.5689 2.94%
2023-07-19 0 0.680 0.680 0.700 0.670 0.710 1,356,000 940,700 0.6937 0.556 0.556 0.572 0.548 0.581 1,658,425 0.5672 1.49%
2023-07-18 0 0.670 0.670 0.680 0.660 0.680 1,272,000 854,180 0.6715 0.548 0.548 0.556 0.540 0.556 1,555,690 0.5491 -2.90%
2023-07-14 0 0.690 0.670 0.690 0.670 0.690 440,000 297,980 0.6772 0.564 0.548 0.564 0.548 0.564 538,132 0.5537 1.47%
2023-07-13 0 0.680 0.670 0.680 0.660 0.700 1,986,000 1,359,960 0.6848 0.556 0.548 0.556 0.540 0.572 2,428,932 0.5599 -2.86%
2023-07-12 0 0.700 0.680 0.700 0.670 0.700 1,090,000 750,760 0.6888 0.572 0.556 0.572 0.548 0.572 1,333,100 0.5632 -1.41%
2023-07-11 0 0.710 0.700 0.710 0.700 0.730 1,154,000 819,960 0.7105 0.581 0.572 0.581 0.572 0.597 1,411,373 0.5810 0.00%
2023-07-10 0 0.710 0.700 0.710 0.680 0.720 1,763,000 1,236,200 0.7012 0.581 0.572 0.581 0.556 0.589 2,156,197 0.5733 5.97%
2023-07-07 0 0.670 0.660 0.670 0.650 0.680 538,000 356,520 0.6627 0.548 0.540 0.548 0.531 0.556 657,989 0.5418 -1.47%
2023-07-06 0 0.680 0.670 0.680 0.650 0.690 1,900,000 1,265,440 0.6660 0.556 0.548 0.556 0.531 0.564 2,323,751 0.5446 -1.45%
2023-07-05 0 0.690 0.680 0.700 0.680 0.700 1,166,000 806,460 0.6916 0.564 0.556 0.572 0.556 0.572 1,426,050 0.5655 -1.43%
2023-07-04 0 0.700 0.700 0.710 0.700 0.720 1,368,000 964,980 0.7054 0.572 0.572 0.581 0.572 0.589 1,673,101 0.5768 -2.78%
2023-07-03 0 0.720 0.710 0.720 0.710 0.770 2,762,000 2,021,520 0.7319 0.589 0.581 0.589 0.581 0.630 3,378,001 0.5984 -2.70%
2023-06-30 0 0.740 0.720 0.740 0.720 0.740 480,000 348,300 0.7256 0.605 0.589 0.605 0.589 0.605 587,053 0.5933 0.00%
2023-06-29 0 0.740 0.720 0.740 0.720 0.740 320,000 231,160 0.7224 0.605 0.589 0.605 0.589 0.605 391,369 0.5906 0.00%
2023-06-28 0 0.740 0.720 0.740 0.710 0.750 1,078,000 779,160 0.7228 0.605 0.589 0.605 0.581 0.613 1,318,423 0.5910 -1.33%
2023-06-27 0 0.750 0.750 0.770 0.740 0.780 822,000 624,480 0.7597 0.613 0.613 0.630 0.605 0.638 1,005,328 0.6212 1.35%
2023-06-26 0 0.740 0.720 0.740 0.730 0.750 638,000 468,360 0.7341 0.605 0.589 0.605 0.597 0.613 780,291 0.6002 -1.33%
2023-06-23 0 0.750 0.730 0.750 0.720 0.750 1,782,000 1,316,160 0.7386 0.613 0.597 0.613 0.589 0.613 2,179,434 0.6039 -2.60%
2023-06-21 0 0.770 0.740 0.770 0.740 0.790 2,168,000 1,641,980 0.7574 0.630 0.605 0.630 0.605 0.646 2,651,523 0.6193 -2.53%
2023-06-20 0 0.790 0.790 0.810 0.740 0.860 9,661,000 7,462,810 0.7725 0.646 0.646 0.662 0.605 0.703 11,815,664 0.6316 -7.06%
2023-06-19 0 0.850 0.850 0.870 0.840 0.870 920,000 787,220 0.8557 0.695 0.695 0.711 0.687 0.711 1,125,185 0.6996 2.41%
2023-06-16 0 0.830 0.830 0.850 0.810 0.860 2,760,000 2,323,120 0.8417 0.679 0.679 0.695 0.662 0.703 3,375,555 0.6882 -1.19%
2023-06-15 0 0.840 0.840 0.860 0.810 0.900 3,506,000 2,988,220 0.8523 0.687 0.687 0.703 0.662 0.736 4,287,933 0.6969 -2.33%
2023-06-14 0 0.860 0.860 0.870 0.740 0.890 11,100,000 9,277,440 0.8358 0.703 0.703 0.711 0.605 0.728 13,575,600 0.6834 13.16%
2023-06-13 0 0.760 0.740 0.760 0.730 0.760 1,607,000 1,196,940 0.7448 0.621 0.605 0.621 0.597 0.621 1,965,404 0.6090 4.11%
2023-06-12 0 0.730 0.720 0.730 0.690 0.740 1,108,000 789,660 0.7127 0.597 0.589 0.597 0.564 0.605 1,355,114 0.5827 2.82%
2023-06-09 0 0.710 0.700 0.710 0.700 0.720 720,000 511,160 0.7099 0.581 0.572 0.581 0.572 0.589 880,579 0.5805 1.43%
2023-06-08 0 0.700 0.700 0.720 0.700 0.720 2,474,000 1,750,420 0.7075 0.572 0.572 0.589 0.572 0.589 3,025,769 0.5785 -2.78%
2023-06-07 0 0.720 0.720 0.740 0.710 0.750 1,228,000 891,180 0.7257 0.589 0.589 0.605 0.581 0.613 1,501,877 0.5934 -1.37%
2023-06-06 0 0.730 0.710 0.740 0.710 0.730 958,000 688,960 0.7192 0.597 0.581 0.605 0.581 0.597 1,171,660 0.5880 0.00%
2023-06-05 0 0.730 0.710 0.730 0.710 0.730 2,090,000 1,497,440 0.7165 0.597 0.581 0.597 0.581 0.597 2,556,127 0.5858 2.82%
2023-06-02 0 0.710 0.710 0.730 0.710 0.750 2,838,000 2,079,580 0.7328 0.581 0.581 0.597 0.581 0.613 3,470,951 0.5991 -2.74%
2023-06-01 0 0.730 0.730 0.740 0.730 0.830 4,216,000 3,218,200 0.7633 0.597 0.597 0.605 0.597 0.679 5,156,282 0.6241 -6.41%
2023-05-31 0 0.780 0.760 0.780 0.730 0.790 2,466,000 1,863,360 0.7556 0.638 0.621 0.638 0.597 0.646 3,015,985 0.6178 2.63%
2023-05-30 0 0.760 0.750 0.760 0.680 0.780 9,048,000 6,648,700 0.7348 0.621 0.613 0.621 0.556 0.638 11,065,949 0.6008 11.76%
2023-05-29 0 0.680 0.680 0.700 0.680 0.810 14,866,000 10,741,180 0.7225 0.556 0.556 0.572 0.556 0.662 18,181,520 0.5908 -10.53%
2023-05-25 0 0.760 0.750 0.760 0.680 0.820 20,498,000 15,072,840 0.7353 0.621 0.613 0.621 0.556 0.670 25,069,609 0.6012 -6.17%
2023-05-24 0 0.810 0.810 0.820 0.750 1.200 47,622,000 40,244,080 0.8451 0.662 0.662 0.670 0.613 0.981 58,242,995 0.6910 -32.50%
2023-05-23 0 1.200 1.190 1.200 1.180 1.200 490,000 585,100 1.1941 0.981 0.973 0.981 0.965 0.981 599,283 0.9763 0.00%
2023-05-22 0 1.200 1.190 1.200 1.180 1.220 962,000 1,148,940 1.1943 0.981 0.973 0.981 0.965 0.998 1,176,552 0.9765 0.00%
2023-05-19 0 1.200 1.200 1.220 1.190 1.230 1,328,000 1,598,140 1.2034 0.981 0.981 0.998 0.973 1.006 1,624,180 0.9840 -1.64%
2023-05-18 0 1.220 1.220 1.230 1.210 1.240 616,000 755,800 1.2269 0.998 0.998 1.006 0.989 1.014 753,385 1.0032 0.00%
2023-05-17 0 1.220 1.220 1.240 1.210 1.260 952,000 1,165,800 1.2246 0.998 0.998 1.014 0.989 1.030 1,164,322 1.0013 -0.81%
2023-05-16 0 1.230 1.230 1.250 1.220 1.250 748,000 923,980 1.2353 1.006 1.006 1.022 0.998 1.022 914,824 1.0100 -0.81%
2023-05-15 0 1.240 1.240 1.250 1.240 1.280 762,000 956,000 1.2546 1.014 1.014 1.022 1.014 1.047 931,947 1.0258 -1.59%
2023-05-12 0 1.260 1.260 1.270 1.240 1.300 996,000 1,262,120 1.2672 1.030 1.030 1.038 1.014 1.063 1,218,135 1.0361 -3.82%
2023-05-11 0 1.310 1.280 1.310 1.230 1.310 918,000 1,170,040 1.2746 1.071 1.047 1.071 1.006 1.071 1,122,739 1.0421 4.80%
2023-05-10 0 1.250 1.230 1.250 1.240 1.260 262,000 326,780 1.2473 1.022 1.006 1.022 1.014 1.030 320,433 1.0198 0.00%
2023-05-09 0 1.250 1.230 1.250 1.220 1.280 1,831,000 2,263,670 1.2363 1.022 1.006 1.022 0.998 1.047 2,239,363 1.0109 -0.79%
2023-05-08 0 1.260 1.260 1.270 1.260 1.320 792,000 1,015,500 1.2822 1.030 1.030 1.038 1.030 1.079 968,637 1.0484 -4.55%
2023-05-05 0 1.320 1.300 1.320 1.260 1.340 828,000 1,080,340 1.3048 1.079 1.063 1.079 1.030 1.096 1,012,666 1.0668 3.94%
2023-05-04 0 1.270 1.260 1.270 1.240 1.280 990,000 1,242,760 1.2553 1.038 1.030 1.038 1.014 1.047 1,210,797 1.0264 0.00%
2023-05-03 0 1.270 1.260 1.270 1.260 1.290 268,000 340,180 1.2693 1.038 1.030 1.038 1.030 1.055 327,771 1.0379 -0.78%
2023-05-02 0 1.280 1.260 1.280 1.260 1.320 486,000 618,080 1.2718 1.047 1.030 1.047 1.030 1.079 594,391 1.0399 -1.54%
2023-04-28 0 1.300 1.260 1.300 1.240 1.300 690,000 873,600 1.2661 1.063 1.030 1.063 1.014 1.063 843,889 1.0352 4.00%
2023-04-27 0 1.250 1.230 1.250 1.230 1.270 374,000 465,260 1.2440 1.022 1.006 1.022 1.006 1.038 457,412 1.0172 -1.57%
2023-04-26 0 1.270 1.240 1.260 1.220 1.270 1,420,000 1,765,040 1.2430 1.038 1.014 1.030 0.998 1.038 1,736,698 1.0163 1.60%
2023-04-25 0 1.250 1.240 1.250 1.230 1.300 840,000 1,053,900 1.2546 1.022 1.014 1.022 1.006 1.063 1,027,343 1.0259 -3.10%
2023-04-24 0 1.290 1.280 1.290 1.240 1.310 2,462,000 3,124,060 1.2689 1.055 1.047 1.055 1.014 1.071 3,011,093 1.0375 0.78%
2023-04-21 0 1.280 1.280 1.300 1.270 1.380 2,536,000 3,287,080 1.2962 1.047 1.047 1.063 1.038 1.128 3,101,597 1.0598 -5.19%
2023-04-20 0 1.350 1.330 1.350 1.320 1.420 1,788,000 2,405,280 1.3452 1.104 1.087 1.104 1.079 1.161 2,186,772 1.0999 -2.17%
2023-04-19 0 1.380 1.380 1.390 1.350 1.410 3,436,000 4,683,620 1.3631 1.128 1.128 1.137 1.104 1.153 4,202,321 1.1145 -2.82%
2023-04-18 0 1.420 1.400 1.420 1.390 1.460 2,000,000 2,838,160 1.4191 1.161 1.145 1.161 1.137 1.194 2,446,054 1.1603 -1.39%
2023-04-17 0 1.440 1.430 1.450 1.440 1.480 1,514,000 2,197,600 1.4515 1.177 1.169 1.186 1.177 1.210 1,851,663 1.1868 -2.70%
2023-04-14 0 1.480 1.460 1.480 1.430 1.500 4,136,000 6,083,840 1.4709 1.210 1.194 1.210 1.169 1.226 5,058,440 1.2027 1.37%
2023-04-13 0 1.460 1.450 1.460 1.390 1.500 5,945,000 8,578,220 1.4429 1.194 1.186 1.194 1.137 1.226 7,270,896 1.1798 1.39%
2023-04-12 0 1.440 1.420 1.440 1.400 1.460 1,528,000 2,191,940 1.4345 1.177 1.161 1.177 1.145 1.194 1,868,785 1.1729 0.00%
2023-04-11 0 1.440 1.420 1.450 1.340 1.450 3,442,000 4,767,860 1.3852 1.177 1.161 1.186 1.096 1.186 4,209,659 1.1326 6.67%
2023-04-06 0 1.350 1.350 1.360 1.330 1.380 930,000 1,256,320 1.3509 1.104 1.104 1.112 1.087 1.128 1,137,415 1.1045 -2.88%
2023-04-04 0 1.390 1.370 1.390 1.350 1.460 2,922,000 4,040,600 1.3828 1.137 1.120 1.137 1.104 1.194 3,573,685 1.1307 -3.47%
2023-04-03 0 1.440 1.420 1.440 1.400 1.500 2,394,000 3,432,080 1.4336 1.177 1.161 1.177 1.145 1.226 2,927,927 1.1722 0.00%
2023-03-31 0 1.440 1.440 1.460 1.410 1.550 6,801,000 10,005,630 1.4712 1.177 1.177 1.194 1.153 1.267 8,317,807 1.2029 0.00%
2023-03-30 0 1.440 1.440 1.450 1.300 1.480 5,517,000 7,863,450 1.4253 1.177 1.177 1.186 1.063 1.210 6,747,440 1.1654 7.46%
2023-03-29 0 1.340 1.330 1.350 1.250 1.360 5,814,000 7,678,724 1.3207 1.096 1.087 1.104 1.022 1.112 7,110,679 1.0799 6.35%
2023-03-28 0 1.260 1.240 1.270 1.230 1.260 670,000 833,340 1.2438 1.030 1.014 1.038 1.006 1.030 819,428 1.0170 1.61%
2023-03-27 0 1.240 1.240 1.250 1.230 1.300 1,751,000 2,183,050 1.2467 1.014 1.014 1.022 1.006 1.063 2,141,520 1.0194 -3.88%
2023-03-24 0 1.290 1.280 1.300 1.260 1.320 2,120,000 2,743,260 1.2940 1.055 1.047 1.063 1.030 1.079 2,592,817 1.0580 1.57%
2023-03-23 0 1.270 1.270 1.280 1.190 1.280 4,760,000 5,848,260 1.2286 1.038 1.038 1.047 0.973 1.047 5,821,609 1.0046 -0.78%
2023-03-22 0 1.280 1.270 1.280 1.260 1.310 3,178,000 4,056,720 1.2765 1.047 1.038 1.047 1.030 1.071 3,886,780 1.0437 -1.54%
2023-03-21 0 1.300 1.280 1.300 1.260 1.310 1,826,000 2,351,040 1.2875 1.063 1.047 1.063 1.030 1.071 2,233,247 1.0527 2.36%
2023-03-20 0 1.270 1.260 1.270 1.250 1.300 2,314,000 2,937,580 1.2695 1.038 1.030 1.038 1.022 1.063 2,830,085 1.0380 -2.31%
2023-03-17 0 1.300 1.300 1.310 1.250 1.350 4,060,000 5,313,280 1.3087 1.063 1.063 1.071 1.022 1.104 4,965,490 1.0700 2.36%
2023-03-16 0 1.270 1.260 1.270 1.230 1.300 3,710,000 4,679,520 1.2613 1.038 1.030 1.038 1.006 1.063 4,537,430 1.0313 -0.78%
2023-03-15 0 1.280 1.280 1.300 1.260 1.370 3,186,000 4,153,700 1.3037 1.047 1.047 1.063 1.030 1.120 3,896,564 1.0660 -2.29%
2023-03-14 0 1.310 1.300 1.310 1.260 1.390 4,327,484 5,637,845 1.3028 1.071 1.063 1.071 1.030 1.137 5,292,630 1.0652 -5.07%
2023-03-13 0 1.380 1.370 1.380 1.340 1.420 3,272,000 4,513,700 1.3795 1.128 1.120 1.128 1.096 1.161 4,001,745 1.1279 2.22%
2023-03-10 0 1.350 1.350 1.360 1.320 1.400 4,206,000 5,706,100 1.3567 1.104 1.104 1.112 1.079 1.145 5,144,052 1.1093 -3.57%
2023-03-09 0 1.400 1.390 1.400 1.380 1.500 5,730,000 8,113,304 1.4159 1.145 1.137 1.145 1.128 1.226 7,007,945 1.1577 -5.41%
2023-03-08 0 1.480 1.480 1.500 1.460 1.620 10,197,000 15,549,480 1.5249 1.210 1.210 1.226 1.194 1.325 12,471,207 1.2468 -3.90%
2023-03-07 0 1.540 1.530 1.540 1.490 1.650 19,158,000 29,994,320 1.5656 1.259 1.251 1.259 1.218 1.349 23,430,753 1.2801 -1.28%
2023-03-06 0 1.560 1.550 1.560 1.270 1.620 32,237,000 47,811,680 1.4831 1.276 1.267 1.276 1.038 1.325 39,426,724 1.2127 20.93%
2023-03-03 0 1.290 1.290 1.300 1.230 1.320 4,601,000 5,878,330 1.2776 1.055 1.055 1.063 1.006 1.079 5,627,148 1.0446 0.00%
2023-03-02 0 1.290 1.290 1.300 1.270 1.340 4,184,000 5,408,480 1.2927 1.055 1.055 1.063 1.038 1.096 5,117,145 1.0569 -2.27%
2023-03-01 0 1.320 1.320 1.330 1.200 1.320 8,312,000 10,491,140 1.2622 1.079 1.079 1.087 0.981 1.079 10,165,801 1.0320 8.20%
2023-02-28 0 1.220 1.210 1.220 1.170 1.230 3,594,000 4,323,010 1.2028 0.998 0.989 0.998 0.957 1.006 4,395,559 0.9835 0.00%
2023-02-27 0 1.220 1.210 1.220 1.170 1.240 2,794,000 3,385,200 1.2116 0.998 0.989 0.998 0.957 1.014 3,417,138 0.9907 1.67%
2023-02-24 0 1.200 1.180 1.200 1.130 1.220 4,740,000 5,580,580 1.1773 0.981 0.965 0.981 0.924 0.998 5,797,148 0.9626 2.56%
2023-02-23 0 1.170 1.170 1.180 1.170 1.230 1,742,000 2,072,000 1.1894 0.957 0.957 0.965 0.957 1.006 2,130,513 0.9725 -4.10%
2023-02-22 0 1.220 1.200 1.210 1.150 1.220 2,964,000 3,523,020 1.1886 0.998 0.981 0.989 0.940 0.998 3,625,052 0.9719 3.39%
2023-02-21 0 1.180 1.180 1.200 1.180 1.280 3,235,000 3,981,550 1.2308 0.965 0.965 0.981 0.965 1.047 3,956,493 1.0063 -7.09%
2023-02-20 0 1.270 1.260 1.270 1.140 1.280 5,837,000 7,117,430 1.2194 1.038 1.030 1.038 0.932 1.047 7,138,809 0.9970 10.43%
2023-02-17 0 1.150 1.140 1.150 1.100 1.160 3,258,000 3,697,500 1.1349 0.940 0.932 0.940 0.899 0.948 3,984,622 0.9279 -1.71%
2023-02-16 0 1.170 1.150 1.170 1.150 1.190 4,138,000 4,845,220 1.1709 0.957 0.940 0.957 0.940 0.973 5,060,886 0.9574 0.00%
2023-02-15 0 1.170 1.150 1.170 1.060 1.180 11,469,000 12,892,770 1.1241 0.957 0.940 0.957 0.867 0.965 14,026,897 0.9191 6.36%
2023-02-14 0 1.100 1.100 1.130 1.070 1.240 9,388,000 10,841,800 1.1549 0.899 0.899 0.924 0.875 1.014 11,481,778 0.9443 -7.56%
2023-02-13 0 1.190 1.180 1.190 1.160 1.250 6,398,000 7,656,220 1.1967 0.973 0.965 0.973 0.948 1.022 7,824,927 0.9784 -4.80%
2023-02-10 0 1.250 1.240 1.250 1.120 1.310 16,802,000 20,267,900 1.2063 1.022 1.014 1.022 0.916 1.071 20,549,301 0.9863 -4.58%
2023-02-09 0 1.310 1.300 1.310 1.260 1.320 4,064,000 5,239,060 1.2891 1.071 1.063 1.071 1.030 1.079 4,970,382 1.0541 0.00%
2023-02-08 0 1.310 1.300 1.310 1.230 1.330 7,058,000 9,071,800 1.2853 1.071 1.063 1.071 1.006 1.087 8,632,125 1.0509 0.77%
2023-02-07 0 1.300 1.290 1.300 1.140 1.370 22,279,000 28,061,860 1.2596 1.063 1.055 1.063 0.932 1.120 27,247,820 1.0299 -2.99%
2023-02-06 0 1.340 1.320 1.340 1.250 1.450 13,876,000 18,819,100 1.3562 1.096 1.079 1.096 1.022 1.186 16,970,724 1.1089 -1.47%
2023-02-03 0 1.360 1.350 1.360 1.190 1.380 39,666,000 51,956,900 1.3099 1.112 1.104 1.112 0.973 1.128 48,512,592 1.0710 16.24%
2023-02-02 0 1.170 1.160 1.170 1.080 1.200 21,942,700 25,477,624 1.1611 0.957 0.948 0.957 0.883 0.981 26,836,516 0.9494 4.46%
2023-02-01 0 1.120 1.100 1.120 1.020 1.170 23,777,000 26,211,540 1.1024 0.916 0.899 0.916 0.834 0.957 29,079,915 0.9014 0.00%
2023-01-31 0 1.120 1.110 1.120 0.970 1.180 35,134,099 38,905,845 1.1074 0.916 0.908 0.916 0.793 0.965 42,969,954 0.9054 13.13%
2023-01-30 0 0.990 0.970 0.990 0.910 1.040 24,211,000 23,999,790 0.9913 0.809 0.793 0.809 0.744 0.850 29,610,708 0.8105 6.45%
2023-01-27 0 0.930 0.920 0.930 0.790 0.940 23,169,000 20,414,580 0.8811 0.760 0.752 0.760 0.646 0.769 28,336,314 0.7204 17.72%
2023-01-26 0 0.790 0.780 0.790 0.740 0.790 9,674,000 7,349,200 0.7597 0.646 0.638 0.646 0.605 0.646 11,831,564 0.6212 6.76%
2023-01-20 0 0.740 0.740 0.750 0.740 0.780 8,558,000 6,540,320 0.7642 0.605 0.605 0.613 0.605 0.638 10,466,666 0.6249 -2.63%
2023-01-19 0 0.760 0.750 0.760 0.730 0.760 7,564,000 5,638,080 0.7454 0.621 0.613 0.621 0.597 0.621 9,250,977 0.6095 0.00%
2023-01-18 0 0.760 0.750 0.760 0.740 0.780 7,422,000 5,612,520 0.7562 0.621 0.613 0.621 0.605 0.638 9,077,307 0.6183 1.33%
2023-01-17 0 0.750 0.740 0.750 0.730 0.810 6,350,000 4,712,940 0.7422 0.613 0.605 0.613 0.597 0.662 7,766,222 0.6069 -3.85%
2023-01-16 0 0.780 0.770 0.780 0.720 0.850 17,340,000 13,709,400 0.7906 0.638 0.630 0.638 0.589 0.695 21,207,289 0.6464 4.00%
2023-01-13 0 0.750 0.750 0.760 0.730 0.760 22,854,000 16,863,280 0.7379 0.613 0.613 0.621 0.597 0.621 27,951,061 0.6033 4.17%
2023-01-12 0 0.720 0.710 0.720 0.650 0.720 31,264,000 21,685,640 0.6936 0.589 0.581 0.589 0.531 0.589 38,236,718 0.5671 14.29%
2023-01-11 0 0.630 0.620 0.630 0.610 0.650 9,869,000 6,243,760 0.6327 0.515 0.507 0.515 0.499 0.531 12,070,054 0.5173 5.00%
2023-01-10 0 0.600 0.590 0.600 0.580 0.620 5,670,000 3,400,280 0.5997 0.491 0.482 0.491 0.474 0.507 6,934,563 0.4903 0.00%
2023-01-09 0 0.600 0.590 0.600 0.550 0.600 16,040,000 9,171,040 0.5718 0.491 0.482 0.491 0.450 0.491 19,617,354 0.4675 11.11%
2023-01-06 0 0.540 0.530 0.540 0.510 0.540 3,284,000 1,742,580 0.5306 0.442 0.433 0.442 0.417 0.442 4,016,421 0.4339 3.85%
2023-01-05 0 0.520 0.510 0.520 0.510 0.530 3,480,000 1,813,940 0.5212 0.425 0.417 0.425 0.417 0.433 4,256,134 0.4262 0.00%
2023-01-04 0 0.520 0.510 0.520 0.500 0.520 3,188,000 1,629,540 0.5111 0.425 0.417 0.425 0.409 0.425 3,899,010 0.4179 4.00%
2023-01-03 0 0.500 0.500 0.510 0.500 0.510 1,860,000 933,120 0.5017 0.409 0.409 0.417 0.409 0.417 2,274,830 0.4102 0.00%
2022-12-30 0 0.500 0.495 0.500 0.490 0.500 156,000 77,760 0.4985 0.409 0.405 0.409 0.401 0.409 190,792 0.4076 2.04%
2022-12-29 0 0.490 0.490 0.500 0.490 0.500 508,000 251,540 0.4952 0.401 0.401 0.409 0.401 0.409 621,298 0.4049 -2.00%
2022-12-28 0 0.500 0.495 0.500 0.495 0.500 278,496 139,185 0.4998 0.409 0.405 0.409 0.405 0.409 340,608 0.4086 3.09%
2022-12-23 0 0.485 0.480 0.485 0.485 0.495 558,000 273,440 0.4900 0.397 0.392 0.397 0.397 0.405 682,449 0.4007 -2.02%
2022-12-22 0 0.495 0.490 0.495 0.490 0.500 976,000 483,160 0.4950 0.405 0.401 0.405 0.401 0.409 1,193,674 0.4048 -1.00%
2022-12-21 0 0.500 0.495 0.510 0.495 0.510 626,000 313,590 0.5009 0.409 0.405 0.417 0.405 0.417 765,615 0.4096 0.00%
2022-12-20 0 0.500 0.490 0.510 0.490 0.500 102,000 50,980 0.4998 0.409 0.401 0.417 0.401 0.409 124,749 0.4087 0.00%
2022-12-19 0 0.500 0.490 0.500 0.490 0.500 398,000 195,160 0.4904 0.409 0.401 0.409 0.401 0.409 486,765 0.4009 0.00%
2022-12-16 0 0.500 0.490 0.500 0.480 0.500 1,458,000 714,210 0.4899 0.409 0.401 0.409 0.392 0.409 1,783,173 0.4005 0.00%
2022-12-15 0 0.500 0.490 0.510 0.500 0.500 96,000 48,000 0.5000 0.409 0.401 0.417 0.409 0.409 117,411 0.4088 0.00%
2022-12-14 0 0.500 0.490 0.500 0.490 0.500 584,000 289,980 0.4965 0.409 0.401 0.409 0.401 0.409 714,248 0.4060 0.00%
2022-12-13 0 0.500 0.495 0.510 0.500 0.500 4,000 2,000 0.5000 0.409 0.405 0.417 0.409 0.409 4,892 0.4088 0.00%
2022-12-12 0 0.500 0.495 0.500 0.495 0.520 10,000 5,060 0.5060 0.409 0.405 0.409 0.405 0.425 12,230 0.4137 0.40%
2022-12-09 0 0.510 0.500 0.510 0.495 0.510 36,000 17,980 0.4994 0.407 0.399 0.407 0.395 0.407 45,090 0.3988 0.00%
2022-12-08 0 0.510 0.495 0.510 0.495 0.510 28,000 14,020 0.5007 0.407 0.395 0.407 0.395 0.407 35,070 0.3998 2.00%
2022-12-07 0 0.500 0.490 0.500 0.490 0.500 256,000 126,640 0.4947 0.399 0.391 0.399 0.391 0.399 320,639 0.3950 0.00%
2022-12-06 0 0.500 0.495 0.500 0.495 0.510 114,000 56,510 0.4957 0.399 0.395 0.399 0.395 0.407 142,785 0.3958 0.00%
2022-12-05 0 0.500 0.495 0.500 0.495 0.500 647,000 323,430 0.4999 0.399 0.395 0.399 0.395 0.399 810,366 0.3991 0.00%
2022-12-02 0 0.500 0.495 0.500 0.495 0.510 108,000 53,870 0.4988 0.399 0.395 0.399 0.395 0.407 135,270 0.3982 -1.96%
2022-12-01 0 0.510 0.500 0.510 0.500 0.520 514,000 257,940 0.5018 0.407 0.399 0.407 0.399 0.415 643,784 0.4007 2.00%
2022-11-30 0 0.500 0.500 0.510 0.495 0.510 3,128,000 1,574,390 0.5033 0.399 0.399 0.407 0.395 0.407 3,917,812 0.4019 0.00%
2022-11-29 0 0.500 0.495 0.500 0.495 0.500 340,000 169,640 0.4989 0.399 0.395 0.399 0.395 0.399 425,849 0.3984 -1.96%
2022-11-28 0 0.510 0.500 0.510 0.500 0.510 32,000 16,020 0.5006 0.407 0.399 0.407 0.399 0.407 40,080 0.3997 3.03%
2022-11-25 0 0.495 0.490 0.495 0.490 0.495 206,000 101,960 0.4950 0.395 0.391 0.395 0.391 0.395 258,015 0.3952 -1.00%
2022-11-24 0 0.500 0.490 0.500 0.490 0.500 6,000 2,980 0.4967 0.399 0.391 0.399 0.391 0.399 7,515 0.3965 0.00%
2022-11-23 0 0.500 0.490 0.500 0.485 0.500 30,000 14,930 0.4977 0.399 0.391 0.399 0.387 0.399 37,575 0.3973 2.04%
2022-11-22 0 0.490 0.490 0.495 0.490 0.495 64,000 31,530 0.4927 0.391 0.391 0.395 0.391 0.395 80,160 0.3933 -1.01%
2022-11-21 0 0.495 0.485 0.495 - - 0 0 - 0.395 0.387 0.395 - - 0 - 0.00%
2022-11-18 0 0.495 0.490 0.495 0.485 0.495 74,000 36,320 0.4908 0.395 0.391 0.395 0.387 0.395 92,685 0.3919 0.00%
2022-11-17 0 0.495 0.490 0.495 0.485 0.500 104,000 51,240 0.4927 0.395 0.391 0.395 0.387 0.399 130,260 0.3934 0.00%
2022-11-16 0 0.495 0.490 0.495 0.490 0.495 528,000 260,670 0.4937 0.395 0.391 0.395 0.391 0.395 661,319 0.3942 0.00%
2022-11-15 0 0.495 0.490 0.495 0.480 0.510 3,244,000 1,613,790 0.4975 0.395 0.391 0.395 0.383 0.407 4,063,102 0.3972 5.32%
2022-11-14 0 0.470 0.470 0.480 0.465 0.475 134,000 63,120 0.4710 0.375 0.375 0.383 0.371 0.379 167,835 0.3761 0.00%
2022-11-11 0 0.470 0.465 0.475 0.465 0.475 528,000 250,530 0.4745 0.375 0.371 0.379 0.371 0.379 661,319 0.3788 0.00%
2022-11-10 0 0.470 0.470 0.475 0.460 0.480 72,000 34,160 0.4744 0.375 0.375 0.379 0.367 0.383 90,180 0.3788 0.00%
2022-11-09 0 0.470 0.465 0.475 0.460 0.480 68,000 32,090 0.4719 0.375 0.371 0.379 0.367 0.383 85,170 0.3768 1.08%
2022-11-08 0 0.465 0.455 0.465 0.455 0.480 118,000 55,080 0.4668 0.371 0.363 0.371 0.363 0.383 147,795 0.3727 3.33%
2022-11-07 0 0.450 0.450 0.455 0.445 0.450 748,000 333,910 0.4464 0.359 0.359 0.363 0.355 0.359 936,868 0.3564 1.12%
2022-11-04 0 0.445 0.445 0.450 0.445 0.450 68,000 30,590 0.4499 0.355 0.355 0.359 0.355 0.359 85,170 0.3592 0.00%
2022-11-03 0 0.445 0.445 0.450 0.440 0.450 64,000 28,290 0.4420 0.355 0.355 0.359 0.351 0.359 80,160 0.3529 -1.11%
2022-11-02 0 0.450 0.440 0.450 0.435 0.450 152,000 67,390 0.4434 0.359 0.351 0.359 0.347 0.359 190,380 0.3540 0.00%
2022-11-01 0 0.450 0.440 0.450 0.440 0.450 282,000 124,770 0.4424 0.359 0.351 0.359 0.351 0.359 353,204 0.3533 1.12%
2022-10-31 0 0.445 0.440 0.445 0.445 0.455 102,000 45,510 0.4462 0.355 0.351 0.355 0.355 0.363 127,755 0.3562 -1.11%
2022-10-28 0 0.450 0.450 0.455 0.445 0.450 102,000 45,890 0.4499 0.359 0.359 0.363 0.355 0.359 127,755 0.3592 0.00%
2022-10-27 0 0.450 0.450 0.455 0.450 0.450 10,000 4,500 0.4500 0.359 0.359 0.363 0.359 0.359 12,525 0.3593 0.00%
2022-10-26 0 0.450 0.450 0.455 0.450 0.455 174,000 78,310 0.4501 0.359 0.359 0.363 0.359 0.363 217,935 0.3593 0.00%
2022-10-25 0 0.450 0.450 0.455 0.450 0.455 62,000 27,950 0.4508 0.359 0.359 0.363 0.359 0.363 77,655 0.3599 0.00%
2022-10-24 0 0.450 0.450 0.455 0.450 0.470 556,000 252,800 0.4547 0.359 0.359 0.363 0.359 0.375 696,389 0.3630 -4.26%
2022-10-21 0 0.470 0.465 0.470 0.465 0.470 268,000 124,880 0.4660 0.375 0.371 0.375 0.371 0.375 335,669 0.3720 1.08%
2022-10-20 0 0.465 0.460 0.470 0.455 0.470 156,000 71,970 0.4613 0.371 0.367 0.375 0.363 0.375 195,390 0.3683 1.09%
2022-10-19 0 0.460 0.460 0.465 0.455 0.465 78,000 36,070 0.4624 0.367 0.367 0.371 0.363 0.371 97,695 0.3692 -1.08%
2022-10-18 0 0.465 0.460 0.465 0.450 0.465 242,000 111,470 0.4606 0.371 0.367 0.371 0.359 0.371 303,104 0.3678 1.09%
2022-10-17 0 0.460 0.450 0.460 0.445 0.460 52,000 23,790 0.4575 0.367 0.359 0.367 0.355 0.367 65,130 0.3653 1.10%
2022-10-14 0 0.455 0.450 0.455 0.450 0.460 166,000 76,020 0.4580 0.363 0.359 0.363 0.359 0.367 207,915 0.3656 0.00%
2022-10-13 0 0.455 0.455 0.460 0.455 0.455 88,000 40,040 0.4550 0.363 0.363 0.367 0.363 0.363 110,220 0.3633 0.00%
2022-10-12 0 0.455 0.450 0.460 0.450 0.460 100,000 45,600 0.4560 0.363 0.359 0.367 0.359 0.367 125,250 0.3641 0.00%
2022-10-11 0 0.455 0.450 0.455 0.450 0.450 24,000 10,900 0.4542 0.363 0.359 0.363 0.359 0.359 30,060 0.3626 0.00%
2022-10-10 0 0.455 0.445 0.455 0.450 0.455 202,000 90,940 0.4502 0.363 0.355 0.363 0.359 0.363 253,005 0.3594 0.00%
2022-10-07 0 0.455 0.455 0.460 0.455 0.460 256,000 116,790 0.4562 0.363 0.363 0.367 0.363 0.367 320,639 0.3642 0.00%
2022-10-06 0 0.455 0.450 0.455 0.455 0.455 48,000 21,840 0.4550 0.363 0.359 0.363 0.363 0.363 60,120 0.3633 0.00%
2022-10-05 0 0.455 0.450 0.460 0.440 0.455 162,000 72,980 0.4505 0.363 0.359 0.367 0.351 0.363 202,905 0.3597 0.00%
2022-10-03 0 0.455 0.450 0.460 - - 0 0 - 0.363 0.359 0.367 - - 0 - 0.00%
2022-09-30 0 0.455 0.450 0.455 0.455 0.460 180,000 81,910 0.4551 0.363 0.359 0.363 0.363 0.367 225,450 0.3633 0.00%
2022-09-29 0 0.455 0.455 0.460 0.455 0.460 410,000 187,050 0.4562 0.363 0.363 0.367 0.363 0.367 513,524 0.3642 0.00%
2022-09-28 0 0.455 0.450 0.460 0.455 0.455 258,000 117,390 0.4550 0.363 0.359 0.367 0.363 0.363 323,144 0.3633 0.00%
2022-09-27 0 0.455 0.450 0.460 0.455 0.465 386,000 176,350 0.4569 0.363 0.359 0.367 0.363 0.371 483,464 0.3648 -2.15%
2022-09-26 0 0.465 0.455 0.465 0.455 0.465 262,000 119,880 0.4576 0.371 0.363 0.371 0.363 0.371 328,154 0.3653 0.00%
2022-09-23 0 0.465 0.460 0.465 0.455 0.465 330,000 151,860 0.4602 0.371 0.367 0.371 0.363 0.371 413,324 0.3674 -1.06%
2022-09-22 0 0.470 0.465 0.470 0.460 0.470 78,000 36,320 0.4656 0.375 0.371 0.375 0.367 0.375 97,695 0.3718 1.08%
2022-09-21 0 0.465 0.460 0.465 0.460 0.470 314,000 146,000 0.4650 0.371 0.367 0.371 0.367 0.375 393,284 0.3712 0.00%
2022-09-20 0 0.465 0.455 0.470 0.455 0.470 396,000 181,040 0.4572 0.371 0.363 0.375 0.363 0.375 495,989 0.3650 0.00%
2022-09-19 0 0.465 0.460 0.470 0.460 0.465 16,000 7,410 0.4631 0.371 0.367 0.375 0.367 0.371 20,040 0.3698 1.09%
2022-09-16 0 0.460 0.460 0.465 0.460 0.465 188,000 86,980 0.4627 0.367 0.367 0.371 0.367 0.371 235,470 0.3694 -1.08%
2022-09-15 0 0.465 0.460 0.470 - - 0 0 - 0.371 0.367 0.375 - - 0 - 0.00%
2022-09-14 0 0.465 0.465 0.470 0.455 0.465 384,000 177,070 0.4611 0.371 0.371 0.375 0.363 0.371 480,959 0.3682 1.09%
2022-09-13 0 0.460 0.460 0.470 0.460 0.465 1,114,000 513,370 0.4608 0.367 0.367 0.375 0.367 0.371 1,395,282 0.3679 -2.13%
2022-09-09 0 0.470 0.465 0.475 0.465 0.470 366,000 171,990 0.4699 0.375 0.371 0.379 0.371 0.375 458,414 0.3752 0.00%
2022-09-08 0 0.470 0.465 0.475 0.465 0.475 528,000 248,060 0.4698 0.375 0.371 0.379 0.371 0.379 661,319 0.3751 -1.05%
2022-09-07 0 0.475 0.465 0.475 - - 0 0 - 0.379 0.371 0.379 - - 0 - 0.00%
2022-09-06 0 0.475 0.465 0.475 0.465 0.475 116,000 54,660 0.4712 0.379 0.371 0.379 0.371 0.379 145,290 0.3762 -1.04%
2022-09-05 0 0.480 0.465 0.480 0.470 0.480 214,000 101,280 0.4733 0.383 0.371 0.383 0.375 0.383 268,034 0.3779 0.00%
2022-09-02 0 0.480 0.470 0.480 0.470 0.490 228,000 109,030 0.4782 0.383 0.375 0.383 0.375 0.391 285,569 0.3818 1.48%
2022-09-01 0 0.485 0.475 0.485 0.470 0.485 68,000 32,800 0.4824 0.378 0.370 0.378 0.366 0.378 87,331 0.3756 1.04%
2022-08-31 0 0.480 0.475 0.485 0.470 0.485 428,000 205,580 0.4803 0.374 0.370 0.378 0.366 0.378 549,669 0.3740 1.05%
2022-08-30 0 0.475 0.470 0.480 0.465 0.475 112,000 53,080 0.4739 0.370 0.366 0.374 0.362 0.370 143,839 0.3690 0.00%
2022-08-29 0 0.475 0.475 0.480 0.475 0.480 170,000 80,780 0.4752 0.370 0.370 0.374 0.370 0.374 218,326 0.3700 0.00%
2022-08-26 0 0.475 0.470 0.480 0.470 0.475 96,000 45,560 0.4746 0.370 0.366 0.374 0.366 0.370 123,290 0.3695 0.00%
2022-08-25 0 0.475 0.465 0.475 0.465 0.475 450,000 213,010 0.4734 0.370 0.362 0.370 0.362 0.370 577,923 0.3686 1.06%
2022-08-24 0 0.470 0.465 0.470 0.470 0.475 604,000 283,890 0.4700 0.366 0.362 0.366 0.366 0.370 775,701 0.3660 0.00%
2022-08-23 0 0.470 0.460 0.470 0.460 0.470 104,000 47,880 0.4604 0.366 0.358 0.366 0.358 0.366 133,564 0.3585 1.08%
2022-08-22 0 0.465 0.460 0.470 0.460 0.470 174,000 80,960 0.4653 0.362 0.358 0.366 0.358 0.366 223,464 0.3623 -2.11%
2022-08-19 0 0.475 0.465 0.475 - - 0 0 - 0.370 0.362 0.370 - - 0 - 0.00%
2022-08-18 0 0.475 0.465 0.475 0.465 0.475 94,000 44,200 0.4702 0.370 0.362 0.370 0.362 0.370 120,722 0.3661 1.06%
2022-08-17 0 0.470 0.465 0.470 0.460 0.470 122,000 56,840 0.4659 0.366 0.362 0.366 0.358 0.366 156,681 0.3628 1.08%
2022-08-16 0 0.465 0.460 0.470 0.465 0.465 796,000 370,140 0.4650 0.362 0.358 0.366 0.362 0.362 1,022,282 0.3621 -1.06%
2022-08-15 0 0.470 0.465 0.475 0.465 0.470 114,000 53,570 0.4699 0.366 0.362 0.370 0.362 0.366 146,407 0.3659 0.00%
2022-08-12 0 0.470 0.465 0.475 0.465 0.470 226,000 105,660 0.4675 0.366 0.362 0.370 0.362 0.366 290,246 0.3640 0.00%
2022-08-11 0 0.470 0.470 0.480 0.470 0.475 32,000 15,190 0.4747 0.366 0.366 0.374 0.366 0.370 41,097 0.3696 -2.08%
2022-08-10 0 0.480 0.465 0.480 0.470 0.485 222,000 107,010 0.4820 0.374 0.362 0.374 0.366 0.378 285,109 0.3753 3.23%
2022-08-09 0 0.465 0.460 0.465 0.460 0.465 36,000 16,730 0.4647 0.362 0.358 0.362 0.358 0.362 46,234 0.3619 -1.06%
2022-08-08 0 0.470 0.460 0.470 0.465 0.470 502,000 233,440 0.4650 0.366 0.358 0.366 0.362 0.366 644,705 0.3621 0.00%
2022-08-05 0 0.470 0.460 0.470 0.470 0.475 196,000 92,140 0.4701 0.366 0.358 0.366 0.366 0.370 251,718 0.3660 0.00%
2022-08-04 0 0.470 0.465 0.470 0.470 0.470 12,000 5,640 0.4700 0.366 0.362 0.366 0.366 0.366 15,411 0.3660 1.08%
2022-08-03 0 0.465 0.460 0.470 0.460 0.470 184,000 85,210 0.4631 0.362 0.358 0.366 0.358 0.366 236,306 0.3606 -1.06%
2022-08-02 0 0.470 0.465 0.470 0.470 0.470 104,000 48,860 0.4698 0.366 0.362 0.366 0.366 0.366 133,564 0.3658 0.00%
2022-08-01 0 0.470 0.470 0.475 - - 0 0 - 0.366 0.366 0.370 - - 0 - 0.00%
2022-07-29 0 0.470 0.465 0.470 0.470 0.480 60,000 28,220 0.4703 0.366 0.362 0.366 0.366 0.374 77,056 0.3662 -2.08%
2022-07-28 0 0.480 0.470 0.480 0.475 0.480 556,000 264,040 0.4749 0.374 0.366 0.374 0.370 0.374 714,056 0.3698 1.05%
2022-07-27 0 0.475 0.470 0.475 0.470 0.475 108,000 51,040 0.4726 0.370 0.366 0.370 0.366 0.370 138,702 0.3680 1.06%
2022-07-26 0 0.470 0.465 0.470 0.470 0.470 36,000 16,920 0.4700 0.366 0.362 0.366 0.366 0.366 46,234 0.3660 0.00%
2022-07-25 0 0.470 0.465 0.475 0.470 0.480 876,000 414,940 0.4737 0.366 0.362 0.370 0.366 0.374 1,125,024 0.3688 -2.08%
2022-07-22 0 0.480 0.475 0.480 0.475 0.485 532,000 257,720 0.4844 0.374 0.370 0.374 0.370 0.378 683,233 0.3772 -1.03%
2022-07-21 0 0.485 0.475 0.485 0.470 0.485 308,000 148,720 0.4829 0.378 0.370 0.378 0.366 0.378 395,556 0.3760 1.04%
2022-07-20 0 0.480 0.470 0.480 - - 0 0 - 0.374 0.366 0.374 - - 0 - 0.00%
2022-07-19 0 0.480 0.470 0.480 0.475 0.480 102,000 48,950 0.4799 0.374 0.366 0.374 0.370 0.374 130,996 0.3737 1.05%
2022-07-18 0 0.475 0.470 0.480 0.470 0.480 84,000 39,540 0.4707 0.370 0.366 0.374 0.366 0.374 107,879 0.3665 0.00%
2022-07-15 0 0.475 0.470 0.480 0.475 0.485 92,000 43,720 0.4752 0.370 0.366 0.374 0.370 0.378 118,153 0.3700 -2.06%
2022-07-14 0 0.485 0.475 0.485 - - 0 0 - 0.378 0.370 0.378 - - 0 - 0.00%
2022-07-13 0 0.485 0.475 0.485 0.480 0.485 506,000 243,110 0.4805 0.378 0.370 0.378 0.374 0.378 649,842 0.3741 0.00%
2022-07-12 0 0.485 0.475 0.485 0.485 0.485 12,000 5,820 0.4850 0.378 0.370 0.378 0.378 0.378 15,411 0.3776 0.00%
2022-07-11 0 0.485 0.475 0.485 0.470 0.485 222,000 106,420 0.4794 0.378 0.370 0.378 0.366 0.378 285,109 0.3733 1.04%
2022-07-08 0 0.480 0.475 0.480 0.480 0.480 8,000 3,830 0.4788 0.374 0.370 0.374 0.374 0.374 10,274 0.3728 0.00%
2022-07-07 0 0.480 0.470 0.480 0.480 0.480 36,000 17,280 0.4800 0.374 0.366 0.374 0.374 0.374 46,234 0.3738 0.00%
2022-07-06 0 0.480 0.475 0.480 0.480 0.480 206,000 98,880 0.4800 0.374 0.370 0.374 0.374 0.374 264,560 0.3738 -1.03%
2022-07-05 0 0.485 0.480 0.485 0.475 0.485 208,000 99,380 0.4778 0.378 0.374 0.378 0.370 0.378 267,129 0.3720 1.04%
2022-07-04 0 0.480 0.475 0.480 0.475 0.485 552,000 264,910 0.4799 0.374 0.370 0.374 0.370 0.378 708,919 0.3737 0.00%
2022-06-30 0 0.480 0.475 0.485 0.475 0.480 714,000 342,480 0.4797 0.374 0.370 0.378 0.370 0.374 916,971 0.3735 1.05%
2022-06-29 0 0.475 0.465 0.475 0.470 0.480 498,000 236,270 0.4744 0.370 0.362 0.370 0.366 0.374 639,568 0.3694 0.00%
2022-06-28 0 0.475 0.470 0.475 0.475 0.475 148,000 70,300 0.4750 0.370 0.366 0.370 0.370 0.370 190,072 0.3699 0.00%
2022-06-27 0 0.475 0.470 0.475 0.470 0.475 70,000 32,920 0.4703 0.370 0.366 0.370 0.366 0.370 89,899 0.3662 0.00%
2022-06-24 0 0.475 0.470 0.480 0.470 0.480 252,000 119,390 0.4738 0.370 0.366 0.374 0.366 0.374 323,637 0.3689 0.00%
2022-06-23 0 0.475 0.470 0.480 - - 0 0 - 0.370 0.366 0.374 - - 0 - 0.00%
2022-06-22 0 0.475 0.470 0.475 0.475 0.475 104,000 49,400 0.4750 0.370 0.366 0.370 0.370 0.370 133,564 0.3699 1.06%
2022-06-21 0 0.470 0.465 0.470 0.465 0.480 170,000 79,830 0.4696 0.366 0.362 0.366 0.362 0.374 218,326 0.3656 -1.05%
2022-06-20 0 0.475 0.470 0.475 - - 0 0 - 0.370 0.366 0.370 - - 0 - 0.00%
2022-06-17 0 0.475 0.465 0.480 0.465 0.520 488,000 234,760 0.4811 0.370 0.362 0.374 0.362 0.405 626,725 0.3746 1.06%
2022-06-16 0 0.470 0.465 0.475 0.470 0.475 216,000 101,690 0.4708 0.366 0.362 0.370 0.366 0.370 277,403 0.3666 -1.05%
2022-06-15 0 0.475 0.470 0.475 0.470 0.475 998,000 469,710 0.4707 0.370 0.366 0.370 0.366 0.370 1,281,705 0.3665 0.00%
2022-06-14 0 0.475 0.470 0.480 0.470 0.485 1,106,000 524,310 0.4741 0.370 0.366 0.374 0.366 0.378 1,420,406 0.3691 -4.04%
2022-06-13 0 0.495 0.490 0.510 0.495 0.520 238,000 117,770 0.4948 0.385 0.382 0.397 0.385 0.405 305,657 0.3853 -1.00%
2022-06-10 0 0.500 0.495 0.500 0.495 0.510 148,000 73,930 0.4995 0.389 0.385 0.389 0.385 0.397 190,072 0.3890 2.04%
2022-06-09 0 0.490 0.485 0.495 0.490 0.500 304,000 149,250 0.4910 0.382 0.378 0.385 0.382 0.389 390,419 0.3823 0.00%
2022-06-08 0 0.490 0.485 0.495 0.490 0.495 98,000 48,280 0.4927 0.382 0.378 0.385 0.382 0.385 125,859 0.3836 -1.01%
2022-06-07 0 0.495 0.485 0.495 0.490 0.495 58,000 28,440 0.4903 0.385 0.378 0.385 0.382 0.385 74,488 0.3818 1.02%
2022-06-06 0 0.490 0.490 0.495 0.485 0.500 480,000 236,030 0.4917 0.382 0.382 0.385 0.378 0.389 616,451 0.3829 -2.00%
2022-06-02 0 0.500 0.495 0.500 0.500 0.510 170,000 85,200 0.5012 0.389 0.385 0.389 0.389 0.397 218,326 0.3902 0.00%
2022-06-01 0 0.500 0.490 0.510 0.500 0.500 250,000 125,000 0.5000 0.389 0.382 0.397 0.389 0.389 321,068 0.3893 0.00%
2022-05-31 0 0.500 0.500 0.520 0.490 0.520 226,000 116,280 0.5145 0.389 0.389 0.405 0.382 0.405 290,246 0.4006 -1.96%
2022-05-30 0 0.510 0.500 0.510 0.500 0.520 54,000 27,420 0.5078 0.397 0.389 0.397 0.389 0.405 69,351 0.3954 0.00%
2022-05-27 0 0.510 0.500 0.520 0.510 0.520 54,000 27,580 0.5107 0.397 0.389 0.405 0.397 0.405 69,351 0.3977 -1.92%
2022-05-26 0 0.520 0.500 0.520 0.520 0.520 72,000 37,440 0.5200 0.405 0.389 0.405 0.405 0.405 92,468 0.4049 1.96%
2022-05-25 0 0.510 0.510 0.520 0.500 0.520 250,000 128,660 0.5146 0.397 0.397 0.405 0.389 0.405 321,068 0.4007 0.00%
2022-05-24 0 0.510 0.500 0.510 0.500 0.510 123,000 62,190 0.5056 0.397 0.389 0.397 0.389 0.397 157,966 0.3937 2.00%
2022-05-23 0 0.500 0.500 0.520 - - 0 0 - 0.389 0.389 0.405 - - 0 - 0.00%
2022-05-20 0 0.500 0.485 0.500 0.495 0.500 188,000 93,500 0.4973 0.389 0.378 0.389 0.385 0.389 241,443 0.3873 0.00%
2022-05-19 0 0.500 0.480 0.500 0.500 0.500 34,000 17,000 0.5000 0.389 0.374 0.389 0.389 0.389 43,665 0.3893 0.00%
2022-05-18 0 0.500 0.485 0.510 0.490 0.510 234,000 118,600 0.5068 0.389 0.378 0.397 0.382 0.397 300,520 0.3946 0.00%
2022-05-17 0 0.500 0.490 0.500 0.490 0.500 270,000 133,940 0.4961 0.389 0.382 0.389 0.382 0.389 346,754 0.3863 2.04%
2022-05-16 0 0.490 0.490 0.500 - - 0 0 - 0.382 0.382 0.389 - - 0 - 0.00%
2022-05-13 0 0.490 0.485 0.500 - - 20,000 9,800 0.4900 0.382 0.378 0.389 - - 25,685 0.3815 0.00%
2022-05-12 0 0.490 0.485 0.490 0.490 0.490 226,000 110,740 0.4900 0.382 0.378 0.382 0.382 0.382 290,246 0.3815 0.00%
2022-05-11 0 0.490 0.485 0.510 0.485 0.490 96,000 47,030 0.4899 0.382 0.378 0.397 0.378 0.382 123,290 0.3815 0.00%
2022-05-10 0 0.490 0.490 0.495 0.490 0.495 50,000 24,530 0.4906 0.382 0.382 0.385 0.382 0.385 64,214 0.3820 -2.00%
2022-05-06 0 0.500 0.480 0.500 0.495 0.500 28,000 13,990 0.4996 0.389 0.374 0.389 0.385 0.389 35,960 0.3890 0.00%
2022-05-05 0 0.500 0.495 0.500 0.480 0.500 1,309,000 642,340 0.4907 0.389 0.385 0.389 0.374 0.389 1,681,114 0.3821 5.26%
2022-05-04 0 0.475 0.470 0.475 0.475 0.480 218,000 103,760 0.4760 0.370 0.366 0.370 0.370 0.374 279,972 0.3706 0.00%
2022-05-03 0 0.475 0.475 0.480 0.475 0.475 50,000 23,750 0.4750 0.370 0.370 0.374 0.370 0.370 64,214 0.3699 0.00%
2022-04-29 0 0.475 0.475 0.480 0.470 0.475 98,000 46,200 0.4714 0.370 0.370 0.374 0.366 0.370 125,859 0.3671 0.00%
2022-04-28 0 0.475 0.470 0.475 0.470 0.480 44,000 20,710 0.4707 0.370 0.366 0.370 0.366 0.374 56,508 0.3665 1.06%
2022-04-27 0 0.470 0.460 0.475 - - 0 0 - 0.366 0.358 0.370 - - 0 - -1.05%
2022-04-26 0 0.475 0.465 0.480 0.480 0.480 6,000 2,880 0.4800 0.370 0.362 0.374 0.374 0.374 7,706 0.3738 1.06%
2022-04-25 0 0.470 0.465 0.475 0.455 0.475 568,000 262,220 0.4617 0.366 0.362 0.370 0.354 0.370 729,467 0.3595 -1.05%
2022-04-22 0 0.475 0.470 0.480 0.470 0.475 56,000 26,590 0.4748 0.370 0.366 0.374 0.366 0.370 71,919 0.3697 1.06%
2022-04-21 0 0.470 0.470 0.475 0.470 0.480 54,000 25,420 0.4707 0.366 0.366 0.370 0.366 0.374 69,351 0.3665 1.08%
2022-04-20 0 0.465 0.465 0.480 0.465 0.470 191,130 89,788 0.4698 0.362 0.362 0.374 0.362 0.366 245,463 0.3658 -1.06%
2022-04-19 0 0.470 0.465 0.470 0.465 0.475 316,000 147,780 0.4677 0.366 0.362 0.366 0.362 0.370 405,830 0.3641 -2.08%
2022-04-14 0 0.480 0.470 0.480 0.480 0.485 352,000 168,980 0.4801 0.374 0.366 0.374 0.374 0.378 452,064 0.3738 0.00%
2022-04-13 0 0.480 0.465 0.480 0.470 0.480 116,000 55,480 0.4783 0.374 0.362 0.374 0.366 0.374 148,976 0.3724 0.00%
2022-04-12 0 0.480 0.470 0.480 0.465 0.485 206,000 98,710 0.4792 0.374 0.366 0.374 0.362 0.378 264,560 0.3731 1.05%
2022-04-11 0 0.475 0.465 0.475 0.470 0.480 50,000 23,720 0.4744 0.370 0.362 0.370 0.366 0.374 64,214 0.3694 0.00%
2022-04-08 0 0.475 0.465 0.475 0.475 0.475 26,000 12,350 0.4750 0.370 0.362 0.370 0.370 0.370 33,391 0.3699 -1.04%
2022-04-07 0 0.480 0.470 0.480 0.470 0.480 192,000 90,390 0.4708 0.374 0.366 0.374 0.366 0.374 246,580 0.3666 2.13%
2022-04-06 0 0.470 0.470 0.475 0.455 0.470 436,000 202,340 0.4641 0.366 0.366 0.370 0.354 0.366 559,943 0.3614 0.00%
2022-04-04 0 0.470 0.465 0.470 0.465 0.470 124,000 57,780 0.4660 0.366 0.362 0.366 0.362 0.366 159,250 0.3628 1.08%
2022-04-01 0 0.465 0.460 0.465 0.460 0.465 168,000 77,770 0.4629 0.362 0.358 0.362 0.358 0.362 215,758 0.3605 1.09%
2022-03-31 0 0.460 0.460 0.465 0.455 0.465 86,000 39,520 0.4595 0.358 0.358 0.362 0.354 0.362 110,448 0.3578 0.00%
2022-03-30 0 0.460 0.455 0.465 0.450 0.465 620,000 284,200 0.4584 0.358 0.354 0.362 0.350 0.362 796,250 0.3569 0.00%
2022-03-29 0 0.460 0.455 0.460 0.455 0.465 192,000 87,840 0.4575 0.358 0.354 0.358 0.354 0.362 246,580 0.3562 0.00%
2022-03-28 0 0.460 0.455 0.465 0.460 0.475 2,090,000 962,690 0.4606 0.358 0.354 0.362 0.358 0.370 2,684,131 0.3587 0.00%
2022-03-25 0 0.460 0.460 0.470 0.460 0.480 406,000 190,580 0.4694 0.358 0.358 0.366 0.358 0.374 521,415 0.3655 0.00%
2022-03-24 0 0.460 0.460 0.470 0.460 0.475 48,000 22,490 0.4685 0.358 0.358 0.366 0.358 0.370 61,645 0.3648 -3.16%
2022-03-23 0 0.475 0.460 0.475 0.470 0.475 154,000 72,400 0.4701 0.370 0.358 0.370 0.366 0.370 197,778 0.3661 1.06%
2022-03-22 0 0.470 0.460 0.470 0.455 0.470 278,000 128,960 0.4639 0.366 0.358 0.366 0.354 0.366 357,028 0.3612 2.17%
2022-03-21 0 0.460 0.455 0.460 0.460 0.475 812,000 374,840 0.4616 0.358 0.354 0.358 0.358 0.370 1,042,830 0.3594 -2.13%
2022-03-18 0 0.470 0.460 0.475 0.455 0.470 72,000 33,240 0.4617 0.366 0.358 0.370 0.354 0.366 92,468 0.3595 1.08%
2022-03-17 0 0.465 0.465 0.470 0.460 0.475 480,000 224,040 0.4668 0.362 0.362 0.366 0.358 0.370 616,451 0.3634 0.00%
2022-03-16 0 0.465 0.450 0.465 0.450 0.465 744,000 334,860 0.4501 0.362 0.350 0.362 0.350 0.362 955,499 0.3505 3.33%
2022-03-15 0 0.450 0.440 0.450 0.440 0.460 1,782,000 799,190 0.4485 0.350 0.343 0.350 0.343 0.358 2,288,575 0.3492 -2.17%
2022-03-14 0 0.460 0.460 0.465 0.460 0.475 1,404,000 656,270 0.4674 0.358 0.358 0.362 0.358 0.370 1,803,120 0.3640 -3.16%
2022-03-11 0 0.475 0.475 0.480 0.475 0.485 808,000 387,760 0.4799 0.370 0.370 0.374 0.370 0.378 1,037,693 0.3737 -4.04%
2022-03-10 0 0.495 0.490 0.495 0.490 0.495 66,000 32,360 0.4903 0.385 0.382 0.385 0.382 0.385 84,762 0.3818 1.02%
2022-03-09 0 0.490 0.485 0.490 0.485 0.490 376,000 183,580 0.4882 0.382 0.378 0.382 0.378 0.382 482,887 0.3802 -1.01%
2022-03-08 0 0.495 0.490 0.495 0.490 0.495 184,000 90,330 0.4909 0.385 0.382 0.385 0.382 0.385 236,306 0.3823 0.00%
2022-03-07 0 0.495 0.490 0.495 0.490 0.510 860,000 424,820 0.4940 0.385 0.382 0.385 0.382 0.397 1,104,475 0.3846 -2.94%
2022-03-04 0 0.510 0.495 0.510 0.495 0.510 712,000 355,890 0.4998 0.397 0.385 0.397 0.385 0.397 914,403 0.3892 0.00%
2022-03-03 0 0.510 0.500 0.510 0.500 0.510 74,000 37,580 0.5078 0.397 0.389 0.397 0.389 0.397 95,036 0.3954 0.00%
2022-03-02 0 0.510 0.500 0.510 0.500 0.520 26,000 13,120 0.5046 0.397 0.389 0.397 0.389 0.405 33,391 0.3929 0.00%
2022-03-01 0 0.510 0.510 0.520 0.500 0.520 616,000 312,800 0.5078 0.397 0.397 0.405 0.389 0.405 791,112 0.3954 0.00%
2022-02-28 0 0.510 0.510 0.520 0.500 0.520 978,000 498,320 0.5095 0.397 0.397 0.405 0.389 0.405 1,256,019 0.3967 0.00%
2022-02-25 0 0.510 0.500 0.510 0.500 0.510 114,000 57,140 0.5012 0.397 0.389 0.397 0.389 0.397 146,407 0.3903 0.00%
2022-02-24 0 0.510 0.500 0.510 0.500 0.510 204,000 102,520 0.5025 0.397 0.389 0.397 0.389 0.397 261,992 0.3913 0.00%
2022-02-23 0 0.510 0.500 0.520 - - 0 0 - 0.397 0.389 0.405 - - 0 - 0.00%
2022-02-22 0 0.510 0.500 0.520 0.500 0.510 166,000 84,520 0.5092 0.397 0.389 0.405 0.389 0.397 213,189 0.3965 -1.92%
2022-02-21 0 0.520 0.500 0.520 0.510 0.520 232,000 119,440 0.5148 0.405 0.389 0.405 0.397 0.405 297,951 0.4009 0.00%
2022-02-18 0 0.520 0.510 0.520 0.500 0.520 140,000 72,260 0.5161 0.405 0.397 0.405 0.389 0.405 179,798 0.4019 0.00%
2022-02-17 0 0.520 0.510 0.520 0.510 0.520 48,000 24,560 0.5117 0.405 0.397 0.405 0.397 0.405 61,645 0.3984 1.96%
2022-02-16 0 0.510 0.510 0.520 0.510 0.520 358,000 184,740 0.5160 0.397 0.397 0.405 0.397 0.405 459,770 0.4018 0.00%
2022-02-15 0 0.510 0.510 0.520 0.510 0.520 218,000 111,540 0.5117 0.397 0.397 0.405 0.397 0.405 279,972 0.3984 -1.92%
2022-02-14 0 0.520 0.500 0.520 0.510 0.520 154,000 78,580 0.5103 0.405 0.389 0.405 0.397 0.405 197,778 0.3973 1.96%
2022-02-11 0 0.510 0.500 0.510 0.500 0.520 58,000 29,160 0.5028 0.397 0.389 0.397 0.389 0.405 74,488 0.3915 0.00%
2022-02-10 0 0.510 0.510 0.520 - - 0 0 - 0.397 0.397 0.405 - - 0 - 0.00%
2022-02-09 0 0.510 0.500 0.510 0.500 0.510 1,120,000 571,020 0.5098 0.397 0.389 0.397 0.389 0.397 1,438,386 0.3970 2.00%
2022-02-08 0 0.500 0.500 0.510 0.500 0.510 1,634,000 820,700 0.5023 0.389 0.389 0.397 0.389 0.397 2,098,503 0.3911 -1.96%
2022-02-07 0 0.510 0.500 0.510 0.500 0.510 350,000 178,480 0.5099 0.397 0.389 0.397 0.389 0.397 449,496 0.3971 0.00%
2022-02-04 0 0.510 0.500 0.510 0.510 0.510 14,000 7,140 0.5100 0.397 0.389 0.397 0.397 0.397 17,980 0.3971 0.00%
2022-01-31 0 0.510 0.500 0.510 0.510 0.510 268,000 136,680 0.5100 0.397 0.389 0.397 0.397 0.397 344,185 0.3971 2.00%
2022-01-28 0 0.500 0.500 0.510 0.500 0.510 2,570,000 1,289,480 0.5017 0.389 0.389 0.397 0.389 0.397 3,300,583 0.3907 -1.96%
2022-01-27 0 0.510 0.510 0.520 0.500 0.530 474,000 244,780 0.5164 0.397 0.397 0.405 0.389 0.413 608,746 0.4021 -1.92%
2022-01-26 0 0.520 0.510 0.520 0.500 0.520 146,000 75,680 0.5184 0.405 0.397 0.405 0.389 0.405 187,504 0.4036 1.96%
2022-01-25 0 0.510 0.510 0.520 0.500 0.510 250,000 126,980 0.5079 0.397 0.397 0.405 0.389 0.397 321,068 0.3955 0.00%
2022-01-24 0 0.510 0.500 0.510 0.500 0.510 538,000 272,260 0.5061 0.397 0.389 0.397 0.389 0.397 690,939 0.3940 -1.92%
2022-01-21 0 0.520 0.510 0.520 0.500 0.520 402,000 205,540 0.5113 0.405 0.397 0.405 0.389 0.405 516,278 0.3981 0.00%
2022-01-20 0 0.520 0.510 0.530 0.510 0.530 344,000 178,900 0.5201 0.405 0.397 0.413 0.397 0.413 441,790 0.4049 0.00%
2022-01-19 0 0.520 0.510 0.520 0.500 0.520 128,000 65,380 0.5108 0.405 0.397 0.405 0.389 0.405 164,387 0.3977 1.96%
2022-01-18 0 0.510 0.510 0.520 0.510 0.520 48,000 24,520 0.5108 0.397 0.397 0.405 0.397 0.405 61,645 0.3978 -1.92%
2022-01-17 0 0.520 0.510 0.520 0.510 0.520 5,030,000 2,515,580 0.5001 0.405 0.397 0.405 0.397 0.405 6,459,895 0.3894 1.96%
2022-01-14 0 0.510 0.510 0.520 0.500 0.520 126,000 64,380 0.5110 0.397 0.397 0.405 0.389 0.405 161,818 0.3979 0.00%
2022-01-13 0 0.510 0.500 0.520 0.510 0.520 452,000 230,540 0.5100 0.397 0.389 0.405 0.397 0.405 580,492 0.3971 0.00%
2022-01-12 0 0.510 0.510 0.530 0.500 0.530 654,000 341,180 0.5217 0.397 0.397 0.413 0.389 0.413 839,915 0.4062 0.00%
2022-01-11 0 0.510 0.500 0.510 0.500 0.510 158,000 80,540 0.5097 0.397 0.389 0.397 0.389 0.397 202,915 0.3969 0.00%
2022-01-10 0 0.510 0.510 0.520 0.510 0.520 116,000 60,180 0.5188 0.397 0.397 0.405 0.397 0.405 148,976 0.4040 0.00%
2022-01-07 0 0.510 0.510 0.520 0.510 0.520 218,000 112,580 0.5164 0.397 0.397 0.405 0.397 0.405 279,972 0.4021 0.00%
2022-01-06 0 0.510 0.510 0.520 0.510 0.520 334,000 170,700 0.5111 0.397 0.397 0.405 0.397 0.405 428,947 0.3980 -1.92%
2022-01-05 0 0.520 0.510 0.530 0.500 0.530 1,210,000 611,480 0.5054 0.405 0.397 0.413 0.389 0.413 1,553,971 0.3935 -1.89%
2022-01-04 0 0.530 0.500 0.530 0.495 0.530 1,076,000 542,030 0.5037 0.413 0.389 0.413 0.385 0.413 1,381,878 0.3922 7.07%
2022-01-03 0 0.495 0.495 0.500 0.495 0.500 38,000 18,980 0.4995 0.385 0.385 0.389 0.385 0.389 48,802 0.3889 -1.00%
2021-12-31 0 0.500 0.495 0.500 0.500 0.500 12,000 6,000 0.5000 0.389 0.385 0.389 0.389 0.389 15,411 0.3893 0.00%
2021-12-30 0 0.500 0.495 0.500 0.495 0.500 770,000 384,990 0.5000 0.389 0.385 0.389 0.385 0.389 988,891 0.3893 0.00%
2021-12-29 0 0.500 0.500 0.510 0.500 0.500 54,000 27,000 0.5000 0.389 0.389 0.397 0.389 0.389 69,351 0.3893 -1.96%
2021-12-28 0 0.510 0.500 0.510 0.500 0.510 44,000 22,220 0.5050 0.397 0.389 0.397 0.389 0.397 56,508 0.3932 2.00%
2021-12-24 0 0.500 0.500 0.510 0.500 0.510 346,000 175,440 0.5071 0.389 0.389 0.397 0.389 0.397 444,359 0.3948 -1.96%
2021-12-23 0 0.510 0.500 0.510 0.495 0.510 14,000 7,000 0.5000 0.397 0.389 0.397 0.385 0.397 17,980 0.3893 2.00%
2021-12-22 0 0.500 0.500 0.510 - - 0 0 - 0.389 0.389 0.397 - - 0 - 0.00%
2021-12-21 0 0.500 0.495 0.510 0.495 0.500 206,000 102,980 0.4999 0.389 0.385 0.397 0.385 0.389 264,560 0.3892 0.00%
2021-12-20 0 0.500 0.500 0.510 0.500 0.510 55,500 27,760 0.5002 0.389 0.389 0.397 0.389 0.397 71,277 0.3895 0.00%
2021-12-17 0 0.500 0.500 0.510 - - 0 0 - 0.389 0.389 0.397 - - 0 - 0.00%
2021-12-16 0 0.500 0.500 0.510 0.500 0.510 126,000 63,020 0.5002 0.389 0.389 0.397 0.389 0.397 161,818 0.3894 -1.96%
2021-12-15 0 0.510 0.500 0.510 0.500 0.510 254,000 129,420 0.5095 0.397 0.389 0.397 0.389 0.397 326,205 0.3967 0.00%
2021-12-14 0 0.510 0.500 0.510 0.500 0.510 28,000 14,240 0.5086 0.397 0.389 0.397 0.389 0.397 35,960 0.3960 0.00%
2021-12-13 0 0.510 0.500 0.510 0.500 0.510 56,000 28,320 0.5057 0.397 0.389 0.397 0.389 0.397 71,919 0.3938 2.00%
2021-12-10 0 0.500 0.500 0.510 0.500 0.510 354,000 178,040 0.5029 0.389 0.389 0.397 0.389 0.397 454,633 0.3916 -1.96%
2021-12-09 0 0.510 0.500 0.510 0.500 0.510 502,000 254,940 0.5078 0.397 0.389 0.397 0.389 0.397 644,705 0.3954 2.41%
2021-12-08 0 0.510 0.500 0.510 0.500 0.510 1,002,000 505,660 0.5047 0.388 0.380 0.388 0.380 0.388 1,317,850 0.3837 2.00%
2021-12-07 0 0.500 0.500 0.510 0.500 0.510 1,480,000 744,740 0.5032 0.380 0.380 0.388 0.380 0.388 1,946,525 0.3826 -1.96%
2021-12-06 0 0.510 0.500 0.520 0.500 0.520 986,000 497,540 0.5046 0.388 0.380 0.395 0.380 0.395 1,296,807 0.3837 -1.92%
2021-12-03 0 0.520 0.510 0.520 0.510 0.520 26,000 13,500 0.5192 0.395 0.388 0.395 0.388 0.395 34,196 0.3948 1.96%
2021-12-02 0 0.510 0.510 0.520 0.500 0.520 2,278,000 1,161,940 0.5101 0.388 0.388 0.395 0.380 0.395 2,996,071 0.3878 -1.92%
2021-12-01 0 0.520 0.510 0.520 0.500 0.520 644,000 328,720 0.5104 0.395 0.388 0.395 0.380 0.395 847,002 0.3881 0.00%
2021-11-30 0 0.520 0.500 0.520 0.510 0.520 1,524,000 778,980 0.5111 0.395 0.380 0.395 0.388 0.395 2,004,395 0.3886 0.00%
2021-11-29 0 0.520 0.510 0.520 0.520 0.530 842,000 437,920 0.5201 0.395 0.388 0.395 0.395 0.403 1,107,415 0.3954 -3.70%
2021-11-26 0 0.540 0.520 0.540 - - 0 0 - 0.411 0.395 0.411 - - 0 - 0.00%
2021-11-25 0 0.540 0.520 0.540 0.540 0.540 32,000 17,280 0.5400 0.411 0.395 0.411 0.411 0.411 42,087 0.4106 0.00%
2021-11-24 0 0.540 0.530 0.540 0.520 0.540 580,000 307,020 0.5293 0.411 0.403 0.411 0.395 0.411 762,827 0.4025 3.85%
2021-11-23 0 0.520 0.520 0.530 0.520 0.530 32,000 16,680 0.5213 0.395 0.395 0.403 0.395 0.403 42,087 0.3963 0.00%
2021-11-22 0 0.520 0.510 0.520 0.510 0.520 556,000 289,100 0.5200 0.395 0.388 0.395 0.388 0.395 731,262 0.3953 0.00%
2021-11-19 0 0.520 0.510 0.520 0.520 0.520 42,000 21,840 0.5200 0.395 0.388 0.395 0.395 0.395 55,239 0.3954 -1.89%
2021-11-18 0 0.530 0.520 0.530 0.510 0.530 396,000 204,980 0.5176 0.403 0.395 0.403 0.388 0.403 520,827 0.3936 1.92%
2021-11-17 0 0.520 0.510 0.520 0.510 0.520 340,000 176,780 0.5199 0.395 0.388 0.395 0.388 0.395 447,175 0.3953 1.96%
2021-11-16 0 0.510 0.510 0.520 0.510 0.520 1,298,000 667,360 0.5141 0.388 0.388 0.395 0.388 0.395 1,707,155 0.3909 -1.92%
2021-11-15 0 0.520 0.510 0.520 0.510 0.530 1,570,000 816,600 0.5201 0.395 0.388 0.395 0.388 0.403 2,064,895 0.3955 -3.70%
2021-11-12 0 0.540 0.530 0.540 0.530 0.540 72,000 38,320 0.5322 0.411 0.403 0.411 0.403 0.411 94,696 0.4047 1.89%
2021-11-11 0 0.530 0.520 0.530 0.510 0.530 1,004,000 525,340 0.5232 0.403 0.395 0.403 0.388 0.403 1,320,481 0.3978 0.00%
2021-11-10 0 0.530 0.510 0.530 0.520 0.530 2,376,000 1,246,120 0.5245 0.403 0.388 0.403 0.395 0.403 3,124,962 0.3988 -1.85%
2021-11-09 0 0.540 0.530 0.540 - - 0 0 - 0.411 0.403 0.411 - - 0 - 0.00%
2021-11-08 0 0.540 0.530 0.540 0.530 0.540 796,000 425,260 0.5342 0.411 0.403 0.411 0.403 0.411 1,046,915 0.4062 1.89%
2021-11-05 0 0.530 0.520 0.530 0.530 0.560 2,994,000 1,599,380 0.5342 0.403 0.395 0.403 0.403 0.426 3,937,768 0.4062 -5.36%
2021-11-04 0 0.560 0.550 0.560 0.540 0.570 2,192,000 1,190,860 0.5433 0.426 0.418 0.426 0.411 0.433 2,882,962 0.4131 1.82%
2021-11-03 0 0.550 0.540 0.550 0.540 0.560 304,000 167,540 0.5511 0.418 0.411 0.418 0.411 0.426 399,827 0.4190 0.00%
2021-11-02 0 0.550 0.540 0.550 0.540 0.570 960,000 527,540 0.5495 0.418 0.411 0.418 0.411 0.433 1,262,611 0.4178 -3.51%
2021-11-01 0 0.570 0.550 0.570 0.550 0.570 1,026,000 565,180 0.5509 0.433 0.418 0.433 0.418 0.433 1,349,415 0.4188 1.79%
2021-10-29 0 0.560 0.550 0.560 0.560 0.560 2,000 1,120 0.5600 0.426 0.418 0.426 0.426 0.426 2,630 0.4258 0.00%
2021-10-28 0 0.560 0.540 0.560 0.540 0.560 366,000 201,680 0.5510 0.426 0.411 0.426 0.411 0.426 481,370 0.4190 0.00%
2021-10-27 0 0.560 0.540 0.560 0.540 0.560 9,049 4,965 0.5487 0.426 0.411 0.426 0.411 0.426 11,901 0.4172 1.82%
2021-10-26 0 0.550 0.540 0.550 0.550 0.550 630,000 346,500 0.5500 0.418 0.411 0.418 0.418 0.418 828,588 0.4182 -1.79%
2021-10-25 0 0.560 0.550 0.560 0.550 0.560 1,156,000 639,060 0.5528 0.426 0.418 0.426 0.418 0.426 1,520,394 0.4203 0.00%
2021-10-22 0 0.560 0.550 0.560 0.540 0.570 1,002,000 553,120 0.5520 0.426 0.418 0.426 0.411 0.433 1,317,850 0.4197 0.00%
2021-10-21 0 0.560 0.550 0.560 - - 0 0 - 0.426 0.418 0.426 - - 0 - 0.00%
2021-10-20 0 0.560 0.560 0.570 0.550 0.560 1,122,000 619,960 0.5525 0.426 0.426 0.433 0.418 0.426 1,475,677 0.4201 0.00%
2021-10-19 0 0.560 0.550 0.570 0.560 0.570 306,000 171,880 0.5617 0.426 0.418 0.433 0.426 0.433 402,457 0.4271 -1.75%
2021-10-18 0 0.570 0.560 0.570 0.560 0.570 732,000 411,440 0.5621 0.433 0.426 0.433 0.426 0.433 962,741 0.4274 1.79%
2021-10-15 0 0.560 0.560 0.570 0.560 0.580 958,000 537,120 0.5607 0.426 0.426 0.433 0.426 0.441 1,259,981 0.4263 -1.75%
2021-10-12 0 0.570 0.560 0.570 - - 0 0 - 0.433 0.426 0.433 - - 0 - 0.00%
2021-10-11 0 0.570 0.560 0.570 0.560 0.580 548,000 313,380 0.5719 0.433 0.426 0.433 0.426 0.441 720,740 0.4348 -1.72%
2021-10-08 0 0.580 0.570 0.580 0.580 0.580 100,000 58,000 0.5800 0.441 0.433 0.441 0.441 0.441 131,522 0.4410 0.00%
2021-10-07 0 0.580 0.580 0.590 0.580 0.630 759,000 449,390 0.5921 0.441 0.441 0.449 0.441 0.479 998,252 0.4502 1.75%
2021-10-06 0 0.570 0.570 0.580 0.570 0.570 74,000 42,180 0.5700 0.433 0.433 0.441 0.433 0.433 97,326 0.4334 1.79%
2021-10-05 0 0.560 0.560 0.570 0.560 0.560 272,000 152,320 0.5600 0.426 0.426 0.433 0.426 0.426 357,740 0.4258 -1.75%
2021-10-04 0 0.570 0.560 0.580 0.570 0.570 1,266,000 721,620 0.5700 0.433 0.426 0.441 0.433 0.433 1,665,068 0.4334 -1.72%
2021-09-30 0 0.580 0.570 0.580 0.570 0.580 270,000 154,340 0.5716 0.441 0.433 0.441 0.433 0.441 355,109 0.4346 -1.69%
2021-09-29 0 0.590 0.570 0.590 0.560 0.590 522,000 297,900 0.5707 0.449 0.433 0.449 0.426 0.449 686,545 0.4339 3.51%
2021-09-28 0 0.570 0.570 0.590 0.550 0.580 160,000 91,020 0.5689 0.433 0.433 0.449 0.418 0.441 210,435 0.4325 0.00%
2021-09-27 0 0.570 0.570 0.580 - - 0 0 - 0.433 0.433 0.441 - - 0 - 0.00%
2021-09-24 0 0.570 0.570 0.580 0.570 0.570 6,000 3,420 0.5700 0.433 0.433 0.441 0.433 0.433 7,891 0.4334 0.00%
2021-09-23 0 0.570 0.570 0.580 0.570 0.570 32,000 18,240 0.5700 0.433 0.433 0.441 0.433 0.433 42,087 0.4334 0.00%
2021-09-21 0 0.570 0.570 0.580 - - 0 0 - 0.433 0.433 0.441 - - 0 - 0.00%
2021-09-20 0 0.570 0.570 0.580 0.560 0.580 934,000 537,320 0.5753 0.433 0.433 0.441 0.426 0.441 1,228,415 0.4374 -3.39%
2021-09-17 0 0.590 0.590 0.600 0.580 0.590 824,000 482,760 0.5859 0.449 0.449 0.456 0.441 0.449 1,083,741 0.4455 0.00%
2021-09-16 0 0.590 0.580 0.590 0.570 0.590 1,160,000 678,940 0.5853 0.449 0.441 0.449 0.433 0.449 1,525,655 0.4450 -1.67%
2021-09-15 0 0.600 0.590 0.600 0.580 0.600 806,000 471,040 0.5844 0.456 0.449 0.456 0.441 0.456 1,060,067 0.4443 0.00%
2021-09-14 0 0.600 0.590 0.600 0.600 0.600 240,000 144,000 0.6000 0.456 0.449 0.456 0.456 0.456 315,653 0.4562 0.00%
2021-09-13 0 0.600 0.590 0.600 0.580 0.600 508,000 301,420 0.5933 0.456 0.449 0.456 0.441 0.456 668,132 0.4511 1.69%
2021-09-10 0 0.590 0.590 0.600 0.580 0.600 309,000 182,130 0.5894 0.449 0.449 0.456 0.441 0.456 406,403 0.4482 0.00%
2021-09-09 0 0.590 0.590 0.600 0.590 0.600 686,000 411,260 0.5995 0.449 0.449 0.456 0.449 0.456 902,241 0.4558 0.00%
2021-09-08 0 0.590 0.580 0.590 0.580 0.590 306,000 179,100 0.5853 0.449 0.441 0.449 0.441 0.449 402,457 0.4450 0.00%
2021-09-07 0 0.590 0.580 0.590 0.590 0.590 886,000 522,740 0.5900 0.449 0.441 0.449 0.449 0.449 1,165,285 0.4486 -1.67%
2021-09-06 0 0.600 0.590 0.610 0.590 0.610 402,000 240,900 0.5993 0.456 0.449 0.464 0.449 0.464 528,718 0.4556 0.00%
2021-09-03 0 0.600 0.590 0.600 0.590 0.600 508,000 303,740 0.5979 0.456 0.449 0.456 0.449 0.456 668,132 0.4546 1.69%
2021-09-02 0 0.590 0.590 0.600 0.590 0.600 326,000 192,680 0.5910 0.449 0.449 0.456 0.449 0.456 428,762 0.4494 2.08%
2021-09-01 0 0.590 0.590 0.610 0.590 0.610 472,000 283,020 0.5996 0.439 0.439 0.454 0.439 0.454 633,672 0.4466 -1.67%
2021-08-31 0 0.600 0.600 0.610 0.590 0.600 126,000 75,400 0.5984 0.447 0.447 0.454 0.439 0.447 169,158 0.4457 0.00%
2021-08-30 0 0.600 0.590 0.600 0.600 0.610 454,000 272,440 0.6001 0.447 0.439 0.447 0.447 0.454 609,507 0.4470 1.69%
2021-08-27 0 0.590 0.580 0.590 0.590 0.600 1,176,000 695,960 0.5918 0.439 0.432 0.439 0.439 0.447 1,578,810 0.4408 0.00%
2021-08-26 0 0.590 0.590 0.600 - - 0 0 - 0.439 0.439 0.447 - - 0 - 0.00%
2021-08-25 0 0.590 0.590 0.600 0.590 0.600 472,000 283,120 0.5998 0.439 0.439 0.447 0.439 0.447 633,672 0.4468 -1.67%
2021-08-24 0 0.600 0.590 0.600 0.590 0.600 182,000 108,200 0.5945 0.447 0.439 0.447 0.439 0.447 244,340 0.4428 0.00%
2021-08-23 0 0.600 0.590 0.600 0.600 0.600 346,000 207,600 0.6000 0.447 0.439 0.447 0.447 0.447 464,514 0.4469 0.00%
2021-08-20 0 0.600 0.590 0.600 0.590 0.610 1,184,000 707,780 0.5978 0.447 0.439 0.447 0.439 0.454 1,589,550 0.4453 0.00%
2021-08-19 0 0.600 0.590 0.610 0.580 0.610 1,366,000 814,820 0.5965 0.447 0.439 0.454 0.432 0.454 1,833,890 0.4443 0.00%
2021-08-18 0 0.600 0.600 0.610 0.600 0.610 682,000 409,220 0.6000 0.447 0.447 0.454 0.447 0.454 915,602 0.4469 0.00%
2021-08-17 0 0.600 0.600 0.610 0.580 0.600 1,340,000 798,280 0.5957 0.447 0.447 0.454 0.432 0.447 1,798,984 0.4437 0.00%
2021-08-16 0 0.600 0.590 0.600 0.600 0.600 1,000,000 600,000 0.6000 0.447 0.439 0.447 0.447 0.447 1,342,525 0.4469 0.00%
2021-08-13 0 0.600 0.600 0.610 0.590 0.620 2,406,000 1,452,700 0.6038 0.447 0.447 0.454 0.439 0.462 3,230,116 0.4497 1.69%
2021-08-12 0 0.590 0.580 0.590 0.580 0.600 466,000 274,620 0.5893 0.439 0.432 0.439 0.432 0.447 625,617 0.4390 1.72%
2021-08-11 0 0.580 0.570 0.590 0.570 0.580 28,000 16,060 0.5736 0.432 0.425 0.439 0.425 0.432 37,591 0.4272 0.00%
2021-08-10 0 0.580 0.570 0.590 0.560 0.580 752,000 435,380 0.5790 0.432 0.425 0.439 0.417 0.432 1,009,579 0.4312 3.57%
2021-08-09 0 0.560 0.560 0.570 0.560 0.560 88,000 49,280 0.5600 0.417 0.417 0.425 0.417 0.417 118,142 0.4171 0.00%
2021-08-06 0 0.560 0.560 0.570 0.540 0.560 430,000 239,760 0.5576 0.417 0.417 0.425 0.402 0.417 577,286 0.4153 1.82%
2021-08-05 0 0.550 0.550 0.560 0.550 0.550 202,000 111,100 0.5500 0.410 0.410 0.417 0.410 0.410 271,190 0.4097 0.00%
2021-08-04 0 0.550 0.550 0.560 0.550 0.560 20,000 11,180 0.5590 0.410 0.410 0.417 0.410 0.417 26,851 0.4164 -1.79%
2021-08-03 0 0.560 0.550 0.560 0.540 0.560 562,000 308,520 0.5490 0.417 0.410 0.417 0.402 0.417 754,499 0.4089 1.82%
2021-08-02 0 0.550 0.540 0.550 - - 0 0 - 0.410 0.402 0.410 - - 0 - 0.00%
2021-07-30 0 0.550 0.540 0.550 0.530 0.550 368,000 197,260 0.5360 0.410 0.402 0.410 0.395 0.410 494,049 0.3993 0.00%
2021-07-29 0 0.550 0.530 0.550 0.530 0.550 416,000 224,480 0.5396 0.410 0.395 0.410 0.395 0.410 558,491 0.4019 1.85%
2021-07-28 0 0.540 0.540 0.550 0.520 0.540 2,538,000 1,345,660 0.5302 0.402 0.402 0.410 0.387 0.402 3,407,329 0.3949 1.89%
2021-07-27 0 0.530 0.520 0.530 0.530 0.550 2,808,000 1,512,800 0.5387 0.395 0.387 0.395 0.395 0.410 3,769,811 0.4013 -3.64%
2021-07-26 0 0.550 0.540 0.560 0.550 0.560 748,000 411,900 0.5507 0.410 0.402 0.417 0.410 0.417 1,004,209 0.4102 -1.79%
2021-07-23 0 0.560 0.550 0.560 0.550 0.560 94,000 51,760 0.5506 0.417 0.410 0.417 0.410 0.417 126,197 0.4102 0.00%
2021-07-22 0 0.560 0.550 0.560 0.560 0.560 30,000 16,800 0.5600 0.417 0.410 0.417 0.417 0.417 40,276 0.4171 0.00%
2021-07-21 0 0.560 0.550 0.560 0.560 0.560 100,000 55,980 0.5598 0.417 0.410 0.417 0.417 0.417 134,253 0.4170 0.00%
2021-07-20 0 0.560 0.550 0.560 0.550 0.560 48,000 26,560 0.5533 0.417 0.410 0.417 0.410 0.417 64,441 0.4122 1.82%
2021-07-19 0 0.550 0.550 0.560 0.550 0.560 66,000 36,320 0.5503 0.410 0.410 0.417 0.410 0.417 88,607 0.4099 -1.79%
2021-07-16 0 0.560 0.550 0.560 0.550 0.560 188,000 104,280 0.5547 0.417 0.410 0.417 0.410 0.417 252,395 0.4132 1.82%
2021-07-15 0 0.550 0.550 0.560 0.550 0.560 186,000 103,940 0.5588 0.410 0.410 0.417 0.410 0.417 249,710 0.4162 -1.79%
2021-07-14 0 0.560 0.550 0.560 0.560 0.560 626,000 350,560 0.5600 0.417 0.410 0.417 0.417 0.417 840,421 0.4171 0.00%
2021-07-13 0 0.560 0.550 0.560 0.560 0.570 750,000 420,040 0.5601 0.417 0.410 0.417 0.417 0.425 1,006,894 0.4172 -1.75%
2021-07-12 0 0.570 0.560 0.570 0.570 0.580 442,000 252,000 0.5701 0.425 0.417 0.425 0.425 0.432 593,396 0.4247 0.00%
2021-07-09 0 0.570 0.550 0.570 0.550 0.570 450,000 251,640 0.5592 0.425 0.410 0.425 0.410 0.425 604,136 0.4165 0.00%
2021-07-08 0 0.570 0.550 0.560 0.540 0.570 3,274,000 1,794,780 0.5482 0.425 0.410 0.417 0.402 0.425 4,395,428 0.4083 1.79%
2021-07-07 0 0.560 0.560 0.570 0.550 0.570 498,000 278,740 0.5597 0.417 0.417 0.425 0.410 0.425 668,578 0.4169 0.00%
2021-07-06 0 0.560 0.560 0.570 0.560 0.570 788,000 441,300 0.5600 0.417 0.417 0.425 0.417 0.425 1,057,910 0.4171 0.00%
2021-07-05 0 0.560 0.550 0.560 0.560 0.560 514,000 287,840 0.5600 0.417 0.410 0.417 0.417 0.417 690,058 0.4171 0.00%
2021-07-02 0 0.560 0.550 0.560 0.550 0.560 792,000 436,660 0.5513 0.417 0.410 0.417 0.410 0.417 1,063,280 0.4107 1.82%
2021-06-30 0 0.550 0.550 0.560 0.520 0.570 3,098,000 1,669,780 0.5390 0.410 0.410 0.417 0.387 0.425 4,159,144 0.4015 -1.79%
2021-06-29 0 0.560 0.560 0.570 0.560 0.600 2,970,000 1,702,860 0.5734 0.417 0.417 0.425 0.417 0.447 3,987,300 0.4271 -6.67%
2021-06-28 0 0.600 0.590 0.600 0.590 0.600 274,000 164,380 0.5999 0.447 0.439 0.447 0.439 0.447 367,852 0.4469 1.69%
2021-06-25 0 0.590 0.590 0.600 0.590 0.600 310,000 184,280 0.5945 0.439 0.439 0.447 0.439 0.447 416,183 0.4428 -1.67%
2021-06-24 0 0.600 0.590 0.600 0.590 0.600 172,000 103,180 0.5999 0.447 0.439 0.447 0.439 0.447 230,914 0.4468 0.00%
2021-06-23 0 0.600 0.590 0.610 0.590 0.610 2,726,000 1,620,820 0.5946 0.447 0.439 0.454 0.439 0.454 3,659,724 0.4429 1.69%
2021-06-22 0 0.590 0.590 0.600 0.590 0.610 366,000 219,540 0.5998 0.439 0.439 0.447 0.439 0.454 491,364 0.4468 -1.67%
2021-06-21 0 0.600 0.590 0.600 0.590 0.620 1,906,000 1,148,640 0.6026 0.447 0.439 0.447 0.439 0.462 2,558,853 0.4489 -3.23%
2021-06-18 0 0.620 0.610 0.620 0.610 0.630 1,376,000 853,000 0.6199 0.462 0.454 0.462 0.454 0.469 1,847,315 0.4618 -1.59%
2021-06-17 0 0.630 0.630 0.640 0.620 0.630 142,000 89,440 0.6299 0.469 0.469 0.477 0.462 0.469 190,639 0.4692 0.00%
2021-06-16 0 0.630 0.630 0.640 0.630 0.650 880,000 560,460 0.6369 0.469 0.469 0.477 0.469 0.484 1,181,422 0.4744 0.00%
2021-06-15 0 0.630 0.630 0.640 0.630 0.640 752,000 477,280 0.6347 0.469 0.469 0.477 0.469 0.477 1,009,579 0.4728 0.00%
2021-06-11 0 0.630 0.630 0.640 0.630 0.640 158,000 100,340 0.6351 0.469 0.469 0.477 0.469 0.477 212,119 0.4730 0.00%
2021-06-10 0 0.630 0.630 0.640 0.630 0.640 22,000 13,900 0.6318 0.469 0.469 0.477 0.469 0.477 29,536 0.4706 -1.56%
2021-06-09 0 0.640 0.630 0.640 - - 0 0 - 0.477 0.469 0.477 - - 0 - 0.00%
2021-06-08 0 0.640 0.630 0.640 - - 0 0 - 0.477 0.469 0.477 - - 0 - 0.00%
2021-06-07 0 0.640 0.630 0.640 - - 0 0 - 0.477 0.469 0.477 - - 0 - 0.00%
2021-06-04 0 0.640 0.630 0.640 0.630 0.640 70,000 44,140 0.6306 0.477 0.469 0.477 0.469 0.477 93,977 0.4697 0.00%
2021-06-03 0 0.640 0.630 0.640 0.620 0.640 546,000 348,400 0.6381 0.477 0.469 0.477 0.462 0.477 733,019 0.4753 1.59%
2021-06-02 0 0.630 0.620 0.640 0.630 0.640 452,000 285,260 0.6311 0.469 0.462 0.477 0.469 0.477 606,821 0.4701 -1.56%
2021-06-01 0 0.640 0.630 0.640 0.620 0.640 496,000 312,480 0.6300 0.477 0.469 0.477 0.462 0.477 665,893 0.4693 1.59%
2021-05-31 0 0.630 0.620 0.630 0.620 0.640 1,060,000 667,080 0.6293 0.469 0.462 0.469 0.462 0.477 1,423,077 0.4688 -1.56%
2021-05-28 0 0.640 0.630 0.640 0.630 0.640 38,000 24,020 0.6321 0.477 0.469 0.477 0.469 0.477 51,016 0.4708 0.00%
2021-05-27 0 0.640 0.630 0.640 0.640 0.640 112,000 71,680 0.6400 0.477 0.469 0.477 0.477 0.477 150,363 0.4767 1.59%
2021-05-26 0 0.630 0.630 0.640 0.630 0.650 290,000 185,240 0.6388 0.469 0.469 0.477 0.469 0.484 389,332 0.4758 -3.08%
2021-05-25 0 0.650 0.630 0.650 0.630 0.650 112,000 70,600 0.6304 0.484 0.469 0.484 0.469 0.484 150,363 0.4695 0.00%
2021-05-24 0 0.650 0.640 0.650 0.650 0.650 94,000 61,100 0.6500 0.484 0.477 0.484 0.484 0.484 126,197 0.4842 1.56%
2021-05-21 0 0.640 0.640 0.650 0.630 0.640 564,000 358,980 0.6365 0.477 0.477 0.484 0.469 0.477 757,184 0.4741 0.00%
2021-05-20 0 0.640 0.630 0.640 0.630 0.640 374,000 236,340 0.6319 0.477 0.469 0.477 0.469 0.477 502,104 0.4707 0.00%
2021-05-18 0 0.640 0.630 0.650 0.620 0.650 604,000 383,200 0.6344 0.477 0.469 0.484 0.462 0.484 810,885 0.4726 -1.54%
2021-05-17 0 0.650 0.650 0.660 0.650 0.650 326,000 211,900 0.6500 0.484 0.484 0.492 0.484 0.484 437,663 0.4842 0.00%
2021-05-14 0 0.650 0.640 0.650 0.640 0.650 52,000 33,680 0.6477 0.484 0.477 0.484 0.477 0.484 69,811 0.4824 3.17%
2021-05-13 0 0.630 0.630 0.650 0.630 0.640 12,000 7,640 0.6367 0.469 0.469 0.484 0.469 0.477 16,110 0.4742 -3.08%
2021-05-12 0 0.650 0.650 0.660 0.640 0.650 757,000 491,250 0.6489 0.484 0.484 0.492 0.477 0.484 1,016,292 0.4834 1.56%
2021-05-11 0 0.640 0.640 0.650 0.640 0.660 146,000 94,240 0.6455 0.477 0.477 0.484 0.477 0.492 196,009 0.4808 -3.03%
2021-05-10 0 0.660 0.640 0.660 0.640 0.660 1,522,000 982,100 0.6453 0.492 0.477 0.492 0.477 0.492 2,043,324 0.4806 4.76%
2021-05-07 0 0.630 0.630 0.640 0.630 0.640 112,000 71,300 0.6366 0.469 0.469 0.477 0.469 0.477 150,363 0.4742 0.00%
2021-05-06 0 0.630 0.630 0.640 0.630 0.630 42,000 26,460 0.6300 0.469 0.469 0.477 0.469 0.469 56,386 0.4693 -1.56%
2021-05-05 0 0.640 0.630 0.640 0.630 0.640 322,000 205,440 0.6380 0.477 0.469 0.477 0.469 0.477 432,293 0.4752 0.00%
2021-05-04 0 0.640 0.630 0.640 0.630 0.640 218,000 139,000 0.6376 0.477 0.469 0.477 0.469 0.477 292,671 0.4749 1.59%
2021-05-03 0 0.630 0.620 0.630 0.630 0.640 20,000 12,660 0.6330 0.469 0.462 0.469 0.469 0.477 26,851 0.4715 -1.56%
2021-04-30 0 0.640 0.630 0.640 0.620 0.640 910,000 567,360 0.6235 0.477 0.469 0.477 0.462 0.477 1,221,698 0.4644 1.59%
2021-04-29 0 0.630 0.620 0.630 0.620 0.700 747,500 474,145 0.6343 0.469 0.462 0.469 0.462 0.521 1,003,538 0.4725 1.61%
2021-04-28 0 0.620 0.620 0.630 0.620 0.630 513,000 320,060 0.6239 0.462 0.462 0.469 0.462 0.469 688,716 0.4647 -1.59%
2021-04-27 0 0.630 0.630 0.640 0.630 0.630 2,000 1,260 0.6300 0.469 0.469 0.477 0.469 0.469 2,685 0.4693 0.00%
2021-04-26 0 0.630 0.630 0.640 0.630 0.640 134,000 84,460 0.6303 0.469 0.469 0.477 0.469 0.477 179,898 0.4695 0.00%
2021-04-23 0 0.630 0.620 0.630 0.630 0.640 112,000 70,580 0.6302 0.469 0.462 0.469 0.469 0.477 150,363 0.4694 -1.56%
2021-04-22 0 0.640 0.630 0.640 0.630 0.640 182,000 116,080 0.6378 0.477 0.469 0.477 0.469 0.477 244,340 0.4751 0.00%
2021-04-21 0 0.640 0.630 0.660 0.630 0.640 404,000 257,140 0.6365 0.477 0.469 0.492 0.469 0.477 542,380 0.4741 0.00%
2021-04-20 0 0.640 0.620 0.640 0.630 0.640 22,000 13,880 0.6309 0.477 0.462 0.477 0.469 0.477 29,536 0.4699 1.59%
2021-04-19 0 0.630 0.620 0.640 0.630 0.640 192,000 120,980 0.6301 0.469 0.462 0.477 0.469 0.477 257,765 0.4693 0.00%
2021-04-16 0 0.630 0.620 0.640 0.630 0.640 120,000 75,660 0.6305 0.469 0.462 0.477 0.469 0.477 161,103 0.4696 -1.56%
2021-04-15 0 0.640 0.630 0.660 0.620 0.640 332,000 209,740 0.6317 0.477 0.469 0.492 0.462 0.477 445,718 0.4706 1.59%
2021-04-14 0 0.630 0.630 0.640 - - 0 0 - 0.469 0.469 0.477 - - 0 - 1.61%
2021-04-13 0 0.620 0.620 0.660 0.620 0.630 68,000 42,600 0.6265 0.462 0.462 0.492 0.462 0.469 91,292 0.4666 -1.59%
2021-04-12 0 0.630 0.630 0.640 0.620 0.640 66,000 41,520 0.6291 0.469 0.469 0.477 0.462 0.477 88,607 0.4686 0.00%
2021-04-09 0 0.630 0.630 0.650 0.620 0.630 126,000 78,860 0.6259 0.469 0.469 0.484 0.462 0.469 169,158 0.4662 1.61%
2021-04-08 0 0.620 0.620 0.640 0.620 0.630 160,000 100,680 0.6293 0.462 0.462 0.477 0.462 0.469 214,804 0.4687 0.00%
2021-04-07 0 0.620 0.610 0.620 0.620 0.620 84,000 52,080 0.6200 0.462 0.454 0.462 0.462 0.462 112,772 0.4618 0.00%
2021-04-01 0 0.620 0.620 0.630 0.620 0.630 102,000 64,240 0.6298 0.462 0.462 0.469 0.462 0.469 136,938 0.4691 -1.59%
2021-03-31 0 0.630 0.620 0.630 0.620 0.630 128,099 79,718 0.6223 0.469 0.462 0.469 0.462 0.469 171,976 0.4635 1.61%
2021-03-30 0 0.620 0.610 0.630 - - 0 0 - 0.462 0.454 0.469 - - 0 - 0.00%
2021-03-29 0 0.620 0.620 0.630 0.610 0.620 282,000 174,780 0.6198 0.462 0.462 0.469 0.454 0.462 378,592 0.4617 0.00%
2021-03-26 0 0.620 0.620 0.630 0.620 0.630 88,000 54,580 0.6202 0.462 0.462 0.469 0.462 0.469 118,142 0.4620 1.64%
2021-03-25 0 0.610 0.610 0.630 0.610 0.630 118,000 73,180 0.6202 0.454 0.454 0.469 0.454 0.469 158,418 0.4619 -1.61%
2021-03-24 0 0.620 0.610 0.620 0.610 0.630 226,000 141,100 0.6243 0.462 0.454 0.462 0.454 0.469 303,411 0.4650 0.00%
2021-03-23 0 0.620 0.620 0.630 0.620 0.620 72,000 44,640 0.6200 0.462 0.462 0.469 0.462 0.462 96,662 0.4618 0.00%
2021-03-22 0 0.620 0.620 0.630 0.610 0.620 84,000 51,980 0.6188 0.462 0.462 0.469 0.454 0.462 112,772 0.4609 0.00%
2021-03-19 0 0.620 0.610 0.620 0.620 0.620 142,000 88,040 0.6200 0.462 0.454 0.462 0.462 0.462 190,639 0.4618 0.00%
2021-03-18 0 0.620 0.620 0.640 0.620 0.640 70,000 43,900 0.6271 0.462 0.462 0.477 0.462 0.477 93,977 0.4671 -1.59%
2021-03-17 0 0.630 0.620 0.630 0.630 0.640 38,000 23,960 0.6305 0.469 0.462 0.469 0.469 0.477 51,016 0.4697 0.00%
2021-03-16 0 0.630 0.630 0.640 0.620 0.630 176,000 110,440 0.6275 0.469 0.469 0.477 0.462 0.469 236,284 0.4674 0.00%
2021-03-15 0 0.630 0.630 0.640 0.620 0.640 350,000 220,580 0.6302 0.469 0.469 0.477 0.462 0.477 469,884 0.4694 1.61%
2021-03-12 0 0.620 0.620 0.630 0.610 0.620 1,148,000 711,600 0.6199 0.462 0.462 0.469 0.454 0.462 1,541,219 0.4617 0.00%
2021-03-11 0 0.620 0.610 0.620 0.610 0.620 400,000 245,840 0.6146 0.462 0.454 0.462 0.454 0.462 537,010 0.4578 1.64%
2021-03-10 0 0.610 0.610 0.620 0.610 0.620 510,000 312,360 0.6125 0.454 0.454 0.462 0.454 0.462 684,688 0.4562 -1.61%
2021-03-09 0 0.620 0.620 0.630 0.620 0.630 364,000 225,700 0.6201 0.462 0.462 0.469 0.462 0.469 488,679 0.4619 0.00%
2021-03-08 0 0.620 0.620 0.630 0.620 0.640 482,000 301,860 0.6263 0.462 0.462 0.469 0.462 0.477 647,097 0.4665 0.00%
2021-03-05 0 0.620 0.620 0.630 0.620 0.630 474,000 296,840 0.6262 0.462 0.462 0.469 0.462 0.469 636,357 0.4665 -1.59%
2021-03-04 0 0.630 0.630 0.640 0.630 0.630 156,000 98,280 0.6300 0.469 0.469 0.477 0.469 0.469 209,434 0.4693 0.00%
2021-03-03 0 0.630 0.630 0.640 0.630 0.650 54,000 34,420 0.6374 0.469 0.469 0.477 0.469 0.484 72,496 0.4748 -1.56%
2021-03-02 0 0.640 0.630 0.650 0.630 0.640 194,000 123,620 0.6372 0.477 0.469 0.484 0.469 0.477 260,450 0.4746 1.59%
2021-03-01 0 0.630 0.630 0.640 0.630 0.640 506,000 321,200 0.6348 0.469 0.469 0.477 0.469 0.477 679,318 0.4728 -1.56%
2021-02-26 0 0.640 0.630 0.640 0.630 0.640 1,030,000 649,460 0.6305 0.477 0.469 0.477 0.469 0.477 1,382,801 0.4697 -1.54%
2021-02-25 0 0.650 0.640 0.650 0.630 0.650 547,000 347,630 0.6355 0.484 0.477 0.484 0.469 0.484 734,361 0.4734 1.56%
2021-02-24 0 0.640 0.640 0.650 0.630 0.650 1,148,000 733,500 0.6389 0.477 0.477 0.484 0.469 0.484 1,541,219 0.4759 -1.54%
2021-02-23 0 0.650 0.650 0.660 0.650 0.670 836,000 544,900 0.6518 0.484 0.484 0.492 0.484 0.499 1,122,351 0.4855 -1.52%
2021-02-22 0 0.660 0.660 0.670 0.660 0.680 2,396,000 1,593,500 0.6651 0.492 0.492 0.499 0.492 0.507 3,216,691 0.4954 -2.94%
2021-02-19 0 0.680 0.670 0.680 0.670 0.700 2,034,000 1,374,140 0.6756 0.507 0.499 0.507 0.499 0.521 2,730,697 0.5032 -2.86%
2021-02-18 0 0.700 0.690 0.700 0.690 0.720 2,568,000 1,786,200 0.6956 0.521 0.514 0.521 0.514 0.536 3,447,605 0.5181 -2.78%
2021-02-17 0 0.720 0.710 0.720 0.690 0.730 7,752,000 5,504,520 0.7101 0.536 0.529 0.536 0.514 0.544 10,407,257 0.5289 1.41%
2021-02-16 0 0.710 0.710 0.720 0.660 0.710 9,780,000 6,744,200 0.6896 0.529 0.529 0.536 0.492 0.529 13,129,898 0.5137 2.90%
2021-02-11 0 0.690 0.690 0.700 0.630 0.700 3,780,000 2,443,620 0.6465 0.514 0.514 0.521 0.469 0.521 5,074,746 0.4815 9.52%
2021-02-10 0 0.630 0.610 0.630 0.610 0.630 936,000 582,640 0.6225 0.469 0.454 0.469 0.454 0.469 1,256,604 0.4637 3.28%
2021-02-09 0 0.610 0.610 0.620 0.610 0.620 388,000 239,000 0.6160 0.454 0.454 0.462 0.454 0.462 520,900 0.4588 0.00%
2021-02-08 0 0.610 0.610 0.620 0.600 0.620 410,000 249,100 0.6076 0.454 0.454 0.462 0.447 0.462 550,435 0.4526 0.00%
2021-02-05 0 0.610 0.610 0.620 0.600 0.630 1,552,000 946,500 0.6099 0.454 0.454 0.462 0.447 0.469 2,083,599 0.4543 -1.61%
2021-02-04 0 0.620 0.610 0.620 0.600 0.620 394,000 240,480 0.6104 0.462 0.454 0.462 0.447 0.462 528,955 0.4546 -1.59%
2021-02-03 0 0.630 0.620 0.630 0.600 0.630 1,188,000 732,840 0.6169 0.469 0.462 0.469 0.447 0.469 1,594,920 0.4595 5.00%
2021-02-02 0 0.600 0.600 0.610 0.600 0.610 440,000 265,180 0.6027 0.447 0.447 0.454 0.447 0.454 590,711 0.4489 -1.64%
2021-02-01 0 0.610 0.610 0.620 0.610 0.640 256,000 161,720 0.6317 0.454 0.454 0.462 0.454 0.477 343,686 0.4705 1.67%
2021-01-29 0 0.600 0.600 0.610 0.600 0.610 160,000 96,040 0.6003 0.447 0.447 0.454 0.447 0.454 214,804 0.4471 -1.64%
2021-01-28 0 0.610 0.610 0.620 0.590 0.620 320,000 194,380 0.6074 0.454 0.454 0.462 0.439 0.462 429,608 0.4525 0.00%
2021-01-27 0 0.610 0.610 0.620 0.610 0.610 136,000 82,960 0.6100 0.454 0.454 0.462 0.454 0.454 182,583 0.4544 0.00%
2021-01-26 0 0.610 0.600 0.610 0.600 0.620 128,000 77,380 0.6045 0.454 0.447 0.454 0.447 0.462 171,843 0.4503 -1.61%
2021-01-25 0 0.620 0.600 0.620 0.600 0.620 454,000 275,820 0.6075 0.462 0.447 0.462 0.447 0.462 609,507 0.4525 3.33%
2021-01-22 0 0.600 0.600 0.610 0.600 0.620 784,000 473,520 0.6040 0.447 0.447 0.454 0.447 0.462 1,052,540 0.4499 -3.23%
2021-01-21 0 0.620 0.610 0.620 0.610 0.630 440,000 270,080 0.6138 0.462 0.454 0.462 0.454 0.469 590,711 0.4572 1.64%
2021-01-20 0 0.610 0.610 0.620 0.610 0.610 96,000 58,560 0.6100 0.454 0.454 0.462 0.454 0.454 128,882 0.4544 -1.61%
2021-01-19 0 0.620 0.610 0.620 0.610 0.620 434,000 267,380 0.6161 0.462 0.454 0.462 0.454 0.462 582,656 0.4589 1.64%
2021-01-18 0 0.610 0.610 0.620 0.610 0.610 160,000 97,600 0.6100 0.454 0.454 0.462 0.454 0.454 214,804 0.4544 0.00%
2021-01-15 0 0.610 0.610 0.620 0.610 0.620 90,000 55,000 0.6111 0.454 0.454 0.462 0.454 0.462 120,827 0.4552 0.00%
2021-01-14 0 0.610 0.610 0.620 0.610 0.620 397,064 243,537 0.6133 0.454 0.454 0.462 0.454 0.462 533,068 0.4569 -1.61%
2021-01-13 0 0.620 0.610 0.620 0.610 0.630 316,000 196,660 0.6223 0.462 0.454 0.462 0.454 0.469 424,238 0.4636 0.00%
2021-01-12 0 0.620 0.620 0.630 0.610 0.620 220,000 136,340 0.6197 0.462 0.462 0.469 0.454 0.462 295,356 0.4616 0.00%
2021-01-11 0 0.620 0.620 0.630 0.610 0.630 381,000 236,210 0.6200 0.462 0.462 0.469 0.454 0.469 511,502 0.4618 0.00%
2021-01-08 0 0.620 0.620 0.630 0.620 0.630 150,000 93,760 0.6251 0.462 0.462 0.469 0.462 0.469 201,379 0.4656 -1.59%
2021-01-07 0 0.630 0.630 0.640 0.630 0.640 921,824 584,394 0.6340 0.469 0.469 0.477 0.469 0.477 1,237,572 0.4722 0.00%
2021-01-06 0 0.630 0.620 0.630 0.620 0.630 358,000 224,020 0.6258 0.469 0.462 0.469 0.462 0.469 480,624 0.4661 0.00%
2021-01-05 0 0.630 0.610 0.630 0.610 0.630 1,550,000 962,880 0.6212 0.469 0.454 0.469 0.454 0.469 2,080,914 0.4627 5.00%
2021-01-04 0 0.600 0.600 0.620 0.590 0.610 626,000 377,820 0.6035 0.447 0.447 0.462 0.439 0.454 840,421 0.4496 -1.64%
2020-12-31 0 0.610 0.600 0.610 0.590 0.610 451,000 268,870 0.5962 0.454 0.447 0.454 0.439 0.454 605,479 0.4441 3.39%
2020-12-30 0 0.590 0.590 0.600 0.580 0.600 606,000 361,800 0.5970 0.439 0.439 0.447 0.432 0.447 813,570 0.4447 1.72%
2020-12-29 0 0.580 0.580 0.590 0.580 0.590 210,000 122,420 0.5830 0.432 0.432 0.439 0.432 0.439 281,930 0.4342 -1.69%
2020-12-28 0 0.590 0.580 0.590 0.580 0.600 820,000 487,800 0.5949 0.439 0.432 0.439 0.432 0.447 1,100,871 0.4431 1.72%
2020-12-24 0 0.580 0.570 0.580 0.570 0.580 334,000 192,800 0.5772 0.432 0.425 0.432 0.425 0.432 448,403 0.4300 1.75%
2020-12-23 0 0.570 0.570 0.580 0.570 0.580 592,000 341,440 0.5768 0.425 0.425 0.432 0.425 0.432 794,775 0.4296 0.00%
2020-12-22 0 0.570 0.570 0.580 0.560 0.570 584,000 331,860 0.5683 0.425 0.425 0.432 0.417 0.425 784,035 0.4233 1.79%
2020-12-21 0 0.560 0.560 0.580 0.560 0.580 179,000 102,170 0.5708 0.417 0.417 0.432 0.417 0.432 240,312 0.4252 -3.45%
2020-12-18 0 0.580 0.560 0.580 0.570 0.580 86,000 49,380 0.5742 0.432 0.417 0.432 0.425 0.432 115,457 0.4277 3.57%
2020-12-17 0 0.560 0.560 0.570 0.560 0.560 12,000 6,720 0.5600 0.417 0.417 0.425 0.417 0.417 16,110 0.4171 0.00%
2020-12-16 0 0.560 0.560 0.570 0.560 0.570 1,192,000 668,220 0.5606 0.417 0.417 0.425 0.417 0.425 1,600,290 0.4176 -1.75%
2020-12-15 0 0.570 0.570 0.580 0.570 0.570 92,000 52,440 0.5700 0.425 0.425 0.432 0.425 0.425 123,512 0.4246 0.00%
2020-12-14 0 0.570 0.570 0.580 0.570 0.570 794,000 452,580 0.5700 0.425 0.425 0.432 0.425 0.425 1,065,965 0.4246 0.00%
2020-12-11 0 0.570 0.570 0.580 0.570 0.580 1,452,000 842,140 0.5800 0.425 0.425 0.432 0.425 0.432 1,949,347 0.4320 -1.72%
2020-12-10 0 0.580 0.580 0.590 0.580 0.580 1,008,000 584,640 0.5800 0.432 0.432 0.439 0.432 0.432 1,353,266 0.4320 -1.53%
2020-12-09 0 0.600 0.590 0.600 0.590 0.600 3,162,000 1,881,140 0.5949 0.439 0.431 0.439 0.431 0.439 4,324,345 0.4350 1.69%
2020-12-08 0 0.590 0.580 0.590 0.580 0.600 1,002,000 589,900 0.5887 0.431 0.424 0.431 0.424 0.439 1,370,333 0.4305 1.72%
2020-12-07 0 0.580 0.580 0.590 0.580 0.580 450,000 261,000 0.5800 0.424 0.424 0.431 0.424 0.424 615,419 0.4241 0.00%
2020-12-04 0 0.580 0.580 0.590 0.580 0.580 188,000 109,040 0.5800 0.424 0.424 0.431 0.424 0.424 257,108 0.4241 0.00%
2020-12-03 0 0.580 0.580 0.590 0.580 0.580 148,000 85,840 0.5800 0.424 0.424 0.431 0.424 0.424 202,405 0.4241 0.00%
2020-12-02 0 0.580 0.580 0.590 0.580 0.580 150,000 87,000 0.5800 0.424 0.424 0.431 0.424 0.424 205,140 0.4241 0.00%
2020-12-01 0 0.580 0.580 0.590 0.580 0.580 4,000 2,320 0.5800 0.424 0.424 0.431 0.424 0.424 5,470 0.4241 0.00%
2020-11-30 0 0.580 0.580 0.590 0.570 0.580 174,000 100,540 0.5778 0.424 0.424 0.431 0.417 0.424 237,962 0.4225 0.00%
2020-11-27 0 0.580 0.570 0.590 0.580 0.580 14,000 8,120 0.5800 0.424 0.417 0.431 0.424 0.424 19,146 0.4241 0.00%
2020-11-26 0 0.580 0.570 0.580 0.580 0.590 364,000 211,820 0.5819 0.424 0.417 0.424 0.424 0.431 497,806 0.4255 0.00%
2020-11-25 0 0.580 0.580 0.590 0.580 0.590 208,000 121,980 0.5864 0.424 0.424 0.431 0.424 0.431 284,460 0.4288 -1.69%
2020-11-24 0 0.590 0.590 0.600 0.580 0.610 1,564,000 936,800 0.5990 0.431 0.431 0.439 0.424 0.446 2,138,923 0.4380 1.72%
2020-11-23 0 0.580 0.580 0.590 0.580 0.590 758,000 445,420 0.5876 0.424 0.424 0.431 0.424 0.431 1,036,639 0.4297 -1.69%
2020-11-20 0 0.590 0.580 0.590 0.570 0.590 332,000 193,380 0.5825 0.431 0.424 0.431 0.417 0.431 454,043 0.4259 1.72%
2020-11-19 0 0.580 0.570 0.580 0.580 0.580 156,000 90,480 0.5800 0.424 0.417 0.424 0.424 0.424 213,345 0.4241 1.75%
2020-11-18 0 0.570 0.570 0.580 0.570 0.570 4,000 2,280 0.5700 0.417 0.417 0.424 0.417 0.417 5,470 0.4168 0.00%
2020-11-17 0 0.570 0.570 0.580 0.570 0.570 158,000 90,060 0.5700 0.417 0.417 0.424 0.417 0.417 216,080 0.4168 -1.72%
2020-11-16 0 0.580 0.570 0.580 0.580 0.580 124,000 71,920 0.5800 0.424 0.417 0.424 0.424 0.424 169,582 0.4241 1.75%
2020-11-13 0 0.570 0.560 0.570 0.570 0.570 162,000 92,340 0.5700 0.417 0.409 0.417 0.417 0.417 221,551 0.4168 1.79%
2020-11-12 0 0.560 0.550 0.560 0.560 0.560 210,000 117,600 0.5600 0.409 0.402 0.409 0.409 0.409 287,196 0.4095 0.00%
2020-11-11 0 0.560 0.560 0.580 0.560 0.580 718,000 405,000 0.5641 0.409 0.409 0.424 0.409 0.424 981,935 0.4125 0.00%
2020-11-10 0 0.560 0.560 0.580 0.560 0.570 408,000 230,200 0.5642 0.409 0.409 0.424 0.409 0.417 557,980 0.4126 -3.45%
2020-11-09 0 0.580 0.570 0.580 0.570 0.580 50,000 28,600 0.5720 0.424 0.417 0.424 0.417 0.424 68,380 0.4183 1.75%
2020-11-06 0 0.570 0.570 0.590 - - 0 0 - 0.417 0.417 0.431 - - 0 - 0.00%
2020-11-05 0 0.570 0.570 0.590 0.560 0.570 661,000 370,910 0.5611 0.417 0.417 0.431 0.409 0.417 903,982 0.4103 0.00%
2020-11-04 0 0.570 0.570 0.580 0.570 0.570 78,000 44,460 0.5700 0.417 0.417 0.424 0.417 0.417 106,673 0.4168 -1.72%
2020-11-03 0 0.580 0.580 0.590 0.580 0.590 540,000 313,540 0.5806 0.424 0.424 0.431 0.424 0.431 738,503 0.4246 0.00%
2020-11-02 0 0.580 0.570 0.590 0.580 0.580 174,000 100,920 0.5800 0.424 0.417 0.431 0.424 0.424 237,962 0.4241 0.00%
2020-10-30 0 0.580 0.570 0.580 0.550 0.610 2,526,500 1,469,160 0.5815 0.424 0.417 0.424 0.402 0.446 3,455,236 0.4252 0.00%
2020-10-29 0 0.580 0.570 0.580 0.530 0.580 1,270,000 710,300 0.5593 0.424 0.417 0.424 0.388 0.424 1,736,849 0.4090 3.57%
2020-10-28 0 0.560 0.560 0.570 0.550 0.570 702,000 397,660 0.5665 0.409 0.409 0.417 0.402 0.417 960,054 0.4142 0.00%
2020-10-27 0 0.560 0.540 0.560 0.560 0.560 2,000 1,120 0.5600 0.409 0.395 0.409 0.409 0.409 2,735 0.4095 0.00%
2020-10-23 0 0.560 0.540 0.560 0.550 0.560 76,000 42,500 0.5592 0.409 0.395 0.409 0.402 0.409 103,937 0.4089 3.70%
2020-10-22 0 0.540 0.540 0.560 0.540 0.540 42,000 22,680 0.5400 0.395 0.395 0.409 0.395 0.395 57,439 0.3949 -3.57%
2020-10-21 0 0.560 0.540 0.560 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2020-10-20 0 0.560 0.530 0.560 0.550 0.560 590,000 329,100 0.5578 0.409 0.388 0.409 0.402 0.409 806,883 0.4079 1.82%
2020-10-19 0 0.550 0.530 0.550 0.530 0.550 196,000 107,260 0.5472 0.402 0.388 0.402 0.388 0.402 268,049 0.4002 0.00%
2020-10-16 0 0.550 0.530 0.560 0.530 0.550 1,484,000 812,300 0.5474 0.402 0.388 0.409 0.388 0.402 2,029,515 0.4002 1.85%
2020-10-15 0 0.540 0.540 0.550 0.530 0.540 194,000 104,700 0.5397 0.395 0.395 0.402 0.388 0.395 265,314 0.3946 0.00%
2020-10-14 0 0.540 0.530 0.540 0.520 0.540 830,000 439,700 0.5298 0.395 0.388 0.395 0.380 0.395 1,135,106 0.3874 1.89%
2020-10-12 0 0.530 0.530 0.540 0.530 0.530 66,000 34,980 0.5300 0.388 0.388 0.395 0.388 0.388 90,261 0.3875 0.00%
2020-10-09 0 0.530 0.530 0.540 0.510 0.530 466,000 243,560 0.5227 0.388 0.388 0.395 0.373 0.388 637,301 0.3822 -1.85%
2020-10-08 0 0.540 0.530 0.550 0.540 0.540 20,000 10,800 0.5400 0.395 0.388 0.402 0.395 0.395 27,352 0.3949 -1.82%
2020-10-07 0 0.550 0.550 0.570 0.540 0.560 68,000 36,920 0.5429 0.402 0.402 0.417 0.395 0.409 92,997 0.3970 0.00%
2020-10-06 0 0.550 0.540 0.560 0.550 0.550 472,000 259,600 0.5500 0.402 0.395 0.409 0.402 0.402 645,506 0.4022 1.85%
2020-10-05 0 0.540 0.540 0.550 0.540 0.550 24,000 13,160 0.5483 0.395 0.395 0.402 0.395 0.402 32,822 0.4009 -1.82%
2020-09-30 0 0.550 0.540 0.550 0.540 0.550 114,000 62,200 0.5456 0.402 0.395 0.402 0.395 0.402 155,906 0.3990 0.00%
2020-09-29 0 0.550 0.540 0.550 0.540 0.550 112,000 61,380 0.5480 0.402 0.395 0.402 0.395 0.402 153,171 0.4007 1.85%
2020-09-28 0 0.540 0.530 0.540 0.530 0.540 212,000 114,180 0.5386 0.395 0.388 0.395 0.388 0.395 289,931 0.3938 1.89%
2020-09-25 0 0.530 0.530 0.550 0.530 0.530 232,000 122,960 0.5300 0.388 0.388 0.402 0.388 0.388 317,283 0.3875 0.00%
2020-09-24 0 0.530 0.530 0.540 0.530 0.550 156,000 84,440 0.5413 0.388 0.388 0.395 0.388 0.402 213,345 0.3958 -3.64%
2020-09-23 0 0.550 0.540 0.560 0.530 0.550 730,000 397,320 0.5443 0.402 0.395 0.409 0.388 0.402 998,347 0.3980 0.00%
2020-09-22 0 0.550 0.530 0.550 0.530 0.550 266,000 145,380 0.5465 0.402 0.388 0.402 0.388 0.402 363,781 0.3996 0.00%
2020-09-21 0 0.550 0.530 0.560 0.530 0.560 716,000 393,160 0.5491 0.402 0.388 0.409 0.388 0.409 979,200 0.4015 0.00%
2020-09-18 0 0.550 0.530 0.550 0.530 0.550 148,000 79,200 0.5351 0.402 0.388 0.402 0.388 0.402 202,405 0.3913 1.85%
2020-09-17 0 0.540 0.530 0.550 0.540 0.540 10,000 5,400 0.5400 0.395 0.388 0.402 0.395 0.395 13,676 0.3949 0.00%
2020-09-16 0 0.540 0.530 0.550 0.530 0.540 494,000 266,580 0.5396 0.395 0.388 0.402 0.388 0.395 675,593 0.3946 1.89%
2020-09-15 0 0.530 0.530 0.540 0.530 0.540 104,000 56,120 0.5396 0.388 0.388 0.395 0.388 0.395 142,230 0.3946 0.00%
2020-09-14 0 0.530 0.530 0.540 0.530 0.530 104,000 55,120 0.5300 0.388 0.388 0.395 0.388 0.388 142,230 0.3875 -1.85%
2020-09-11 0 0.540 0.520 0.540 0.520 0.540 886,000 475,720 0.5369 0.395 0.380 0.395 0.380 0.395 1,211,692 0.3926 3.85%
2020-09-10 0 0.520 0.520 0.530 0.520 0.520 186,000 96,720 0.5200 0.380 0.380 0.388 0.380 0.380 254,373 0.3802 0.00%
2020-09-09 0 0.520 0.520 0.530 0.510 0.520 132,000 67,980 0.5150 0.380 0.380 0.388 0.373 0.380 180,523 0.3766 0.00%
2020-09-08 0 0.520 0.520 0.530 0.510 0.520 142,000 73,340 0.5165 0.380 0.380 0.388 0.373 0.380 194,199 0.3777 0.00%
2020-09-07 0 0.520 0.520 0.530 0.520 0.530 222,000 115,700 0.5212 0.380 0.380 0.388 0.380 0.388 303,607 0.3811 -1.89%
2020-09-04 0 0.530 0.530 0.540 0.520 0.530 218,000 115,480 0.5297 0.388 0.388 0.395 0.380 0.388 298,136 0.3873 -1.85%
2020-09-03 0 0.540 0.530 0.540 0.520 0.540 176,000 92,540 0.5258 0.395 0.388 0.395 0.380 0.395 240,697 0.3845 3.85%
2020-09-02 0 0.520 0.520 0.530 0.520 0.540 294,000 155,720 0.5297 0.380 0.380 0.388 0.380 0.395 402,074 0.3873 -3.70%
2020-09-01 0 0.540 0.540 0.550 0.540 0.550 200,000 108,120 0.5406 0.395 0.395 0.402 0.395 0.402 273,520 0.3953 1.89%
2020-08-31 0 0.530 0.530 0.540 0.530 0.550 264,000 142,060 0.5381 0.388 0.388 0.395 0.388 0.402 361,046 0.3935 0.38%
2020-08-28 0 0.540 0.540 0.550 0.540 0.550 154,000 83,540 0.5425 0.386 0.386 0.393 0.386 0.393 215,397 0.3878 0.00%
2020-08-27 0 0.540 0.540 0.550 0.540 0.560 236,000 128,280 0.5436 0.386 0.386 0.393 0.386 0.400 330,088 0.3886 -1.82%
2020-08-26 0 0.550 0.550 0.560 0.550 0.550 144,000 79,200 0.5500 0.393 0.393 0.400 0.393 0.393 201,410 0.3932 0.00%
2020-08-25 0 0.550 0.550 0.560 0.550 0.560 108,000 59,460 0.5506 0.393 0.393 0.400 0.393 0.400 151,057 0.3936 -1.79%
2020-08-24 0 0.560 0.540 0.560 0.540 0.560 644,000 354,060 0.5498 0.400 0.386 0.400 0.386 0.400 900,750 0.3931 0.00%
2020-08-21 0 0.560 0.550 0.560 0.560 0.570 474,000 267,820 0.5650 0.400 0.393 0.400 0.400 0.408 662,974 0.4040 0.00%
2020-08-20 0 0.560 0.550 0.560 0.550 0.560 266,000 146,540 0.5509 0.400 0.393 0.400 0.393 0.400 372,049 0.3939 1.82%
2020-08-19 0 0.550 0.550 0.570 0.550 0.570 36,000 20,360 0.5656 0.393 0.393 0.408 0.393 0.408 50,352 0.4043 -3.51%
2020-08-18 0 0.570 0.560 0.570 0.550 0.570 634,000 355,620 0.5609 0.408 0.400 0.408 0.393 0.408 886,763 0.4010 3.64%
2020-08-17 0 0.550 0.550 0.560 0.540 0.550 690,000 374,200 0.5423 0.393 0.393 0.400 0.386 0.393 965,089 0.3877 0.00%
2020-08-14 0 0.550 0.550 0.560 0.540 0.580 1,800,000 1,012,280 0.5624 0.393 0.393 0.400 0.386 0.415 2,517,624 0.4021 -3.51%
2020-08-13 0 0.570 0.560 0.570 0.520 0.580 1,448,000 781,420 0.5397 0.408 0.400 0.408 0.372 0.415 2,025,288 0.3858 9.62%
2020-08-12 0 0.520 0.510 0.520 0.510 0.530 450,000 234,440 0.5210 0.372 0.365 0.372 0.365 0.379 629,406 0.3725 0.00%
2020-08-11 0 0.520 0.510 0.520 0.510 0.530 270,000 140,460 0.5202 0.372 0.365 0.372 0.365 0.379 377,644 0.3719 1.96%
2020-08-10 0 0.510 0.510 0.520 0.510 0.510 148,000 75,480 0.5100 0.365 0.365 0.372 0.365 0.365 207,005 0.3646 0.00%
2020-08-07 0 0.510 0.510 0.520 0.510 0.530 1,662,000 855,780 0.5149 0.365 0.365 0.372 0.365 0.379 2,324,606 0.3681 -1.92%
2020-08-06 0 0.520 0.510 0.520 0.510 0.520 178,000 91,660 0.5149 0.372 0.365 0.372 0.365 0.372 248,965 0.3682 1.96%
2020-08-05 0 0.510 0.510 0.520 0.500 0.520 784,000 398,780 0.5086 0.365 0.365 0.372 0.357 0.372 1,096,565 0.3637 2.00%
2020-08-04 0 0.500 0.500 0.510 0.500 0.500 30,000 14,990 0.4997 0.357 0.357 0.365 0.357 0.357 41,960 0.3572 0.00%
2020-08-03 0 0.500 0.500 0.510 0.495 0.500 206,000 102,030 0.4953 0.357 0.357 0.365 0.354 0.357 288,128 0.3541 0.00%
2020-07-31 0 0.500 0.500 0.510 0.500 0.510 522,000 261,180 0.5003 0.357 0.357 0.365 0.357 0.365 730,111 0.3577 0.00%
2020-07-30 0 0.500 0.495 0.500 0.500 0.510 2,074,000 1,037,100 0.5000 0.357 0.354 0.357 0.357 0.365 2,900,862 0.3575 0.00%
2020-07-29 0 0.500 0.500 0.510 0.490 0.510 432,000 215,750 0.4994 0.357 0.357 0.365 0.350 0.365 604,230 0.3571 0.00%
2020-07-28 0 0.500 0.500 0.510 0.495 0.500 32,000 15,920 0.4975 0.357 0.357 0.365 0.354 0.357 44,758 0.3557 2.04%
2020-07-27 0 0.490 0.490 0.500 0.490 0.510 2,064,000 1,032,120 0.5001 0.350 0.350 0.357 0.350 0.365 2,886,875 0.3575 -2.00%
2020-07-24 0 0.500 0.495 0.510 0.480 0.500 4,096,000 2,021,890 0.4936 0.357 0.354 0.365 0.343 0.357 5,728,992 0.3529 0.00%
2020-07-23 0 0.500 0.500 0.510 0.490 0.510 2,276,000 1,143,870 0.5026 0.357 0.357 0.365 0.350 0.365 3,183,395 0.3593 2.04%
2020-07-22 0 0.490 0.490 0.495 0.490 0.510 5,074,000 2,525,980 0.4978 0.350 0.350 0.354 0.350 0.365 7,096,901 0.3559 -2.00%
2020-07-21 0 0.500 0.500 0.510 0.500 0.530 3,444,000 1,760,600 0.5112 0.357 0.357 0.365 0.357 0.379 4,817,053 0.3655 -3.85%
2020-07-20 0 0.520 0.520 0.530 0.500 0.530 1,072,000 552,220 0.5151 0.372 0.372 0.379 0.357 0.379 1,499,385 0.3683 1.96%
2020-07-17 0 0.510 0.510 0.520 0.510 0.520 358,000 184,480 0.5153 0.365 0.365 0.372 0.365 0.372 500,727 0.3684 0.00%
2020-07-16 0 0.510 0.510 0.520 0.510 0.520 220,000 113,620 0.5165 0.365 0.365 0.372 0.365 0.372 307,710 0.3692 -1.92%
2020-07-15 0 0.520 0.520 0.530 0.520 0.540 836,000 440,340 0.5267 0.372 0.372 0.379 0.372 0.386 1,169,296 0.3766 0.00%
2020-07-14 0 0.520 0.520 0.530 0.520 0.530 388,000 203,780 0.5252 0.372 0.372 0.379 0.372 0.379 542,688 0.3755 -1.89%
2020-07-13 0 0.530 0.520 0.530 0.510 0.530 1,302,000 679,160 0.5216 0.379 0.372 0.379 0.365 0.379 1,821,081 0.3729 1.92%
2020-07-10 0 0.520 0.510 0.520 0.500 0.540 4,414,000 2,321,200 0.5259 0.372 0.365 0.372 0.357 0.386 6,173,773 0.3760 -3.70%
2020-07-09 0 0.540 0.540 0.550 0.540 0.550 66,000 35,880 0.5436 0.386 0.386 0.393 0.386 0.393 92,313 0.3887 0.00%
2020-07-08 0 0.540 0.540 0.550 0.540 0.550 514,000 280,260 0.5453 0.386 0.386 0.393 0.386 0.393 718,921 0.3898 0.00%
2020-07-07 0 0.540 0.540 0.550 0.540 0.550 1,059,000 578,810 0.5466 0.386 0.386 0.393 0.386 0.393 1,481,202 0.3908 0.00%
2020-07-06 0 0.540 0.540 0.550 0.540 0.550 1,226,000 669,840 0.5464 0.386 0.386 0.393 0.386 0.393 1,714,781 0.3906 -1.82%
2020-07-03 0 0.550 0.550 0.560 0.540 0.550 727,000 399,270 0.5492 0.393 0.393 0.400 0.386 0.393 1,016,840 0.3927 0.00%
2020-07-02 0 0.550 0.540 0.550 0.540 0.570 422,000 233,600 0.5536 0.393 0.386 0.393 0.386 0.408 590,243 0.3958 -1.79%
2020-06-30 0 0.560 0.550 0.560 0.540 0.560 424,000 234,460 0.5530 0.400 0.393 0.400 0.386 0.400 593,040 0.3954 1.82%
2020-06-29 0 0.550 0.540 0.550 0.540 0.550 302,000 165,300 0.5474 0.393 0.386 0.393 0.386 0.393 422,401 0.3913 -1.79%
2020-06-26 0 0.560 0.550 0.560 0.540 0.560 262,000 143,660 0.5483 0.400 0.393 0.400 0.386 0.400 366,454 0.3920 1.82%
2020-06-24 0 0.550 0.540 0.550 0.540 0.550 464,000 253,700 0.5468 0.393 0.386 0.393 0.386 0.393 648,987 0.3909 -1.79%
2020-06-23 0 0.560 0.540 0.560 0.540 0.560 838,000 461,060 0.5502 0.400 0.386 0.400 0.386 0.400 1,172,094 0.3934 0.00%
2020-06-22 0 0.560 0.550 0.560 0.550 0.560 236,000 130,720 0.5539 0.400 0.393 0.400 0.393 0.400 330,088 0.3960 1.82%
2020-06-19 0 0.550 0.540 0.550 0.550 0.560 696,000 382,880 0.5501 0.393 0.386 0.393 0.393 0.400 973,481 0.3933 -3.51%
2020-06-18 0 0.570 0.560 0.570 0.560 0.570 36,000 20,180 0.5606 0.408 0.400 0.408 0.400 0.408 50,352 0.4008 3.64%
2020-06-17 0 0.550 0.550 0.560 0.550 0.560 16,000 8,920 0.5575 0.393 0.393 0.400 0.393 0.400 22,379 0.3986 -1.79%
2020-06-16 0 0.560 0.550 0.560 0.550 0.560 878,000 490,180 0.5583 0.400 0.393 0.400 0.393 0.400 1,228,041 0.3992 1.82%
2020-06-15 0 0.550 0.550 0.560 0.550 0.560 538,000 298,160 0.5542 0.393 0.393 0.400 0.393 0.400 752,490 0.3962 0.00%
2020-06-12 0 0.550 0.550 0.560 0.550 0.560 532,000 292,620 0.5500 0.393 0.393 0.400 0.393 0.400 744,098 0.3933 -3.51%
2020-06-11 0 0.570 0.570 0.580 0.570 0.570 876,000 499,320 0.5700 0.408 0.408 0.415 0.408 0.408 1,225,243 0.4075 -1.72%
2020-06-10 0 0.580 0.570 0.580 0.570 0.590 256,000 149,320 0.5833 0.415 0.408 0.415 0.408 0.422 358,062 0.4170 0.00%
2020-06-09 0 0.580 0.580 0.590 0.580 0.590 732,000 424,580 0.5800 0.415 0.415 0.422 0.415 0.422 1,023,834 0.4147 0.00%
2020-06-08 0 0.580 0.580 0.590 0.570 0.580 354,000 205,040 0.5792 0.415 0.415 0.422 0.408 0.415 495,133 0.4141 1.75%
2020-06-05 0 0.570 0.570 0.580 0.570 0.580 732,000 417,580 0.5705 0.408 0.408 0.415 0.408 0.415 1,023,834 0.4079 -1.72%
2020-06-04 0 0.580 0.570 0.580 0.570 0.590 328,000 190,000 0.5793 0.415 0.408 0.415 0.408 0.422 458,767 0.4142 1.75%
2020-06-03 0 0.570 0.570 0.580 0.570 0.580 166,000 95,980 0.5782 0.408 0.408 0.415 0.408 0.415 232,181 0.4134 -1.72%
2020-06-02 0 0.580 0.570 0.580 0.560 0.580 328,000 187,140 0.5705 0.415 0.408 0.415 0.400 0.415 458,767 0.4079 1.75%
2020-06-01 0 0.570 0.570 0.580 0.560 0.580 662,000 376,420 0.5686 0.408 0.408 0.415 0.400 0.415 925,926 0.4065 -1.72%
2020-05-29 0 0.580 0.570 0.580 0.560 0.580 430,000 245,200 0.5702 0.415 0.408 0.415 0.400 0.415 601,432 0.4077 3.57%
2020-05-28 0 0.560 0.560 0.570 0.550 0.570 1,006,000 561,640 0.5583 0.400 0.400 0.408 0.393 0.408 1,407,072 0.3992 3.70%
2020-05-27 0 0.540 0.540 0.550 0.540 0.560 1,028,000 561,560 0.5463 0.386 0.386 0.393 0.386 0.400 1,437,843 0.3906 -3.57%
2020-05-26 0 0.560 0.560 0.570 0.560 0.570 250,000 140,160 0.5606 0.400 0.400 0.408 0.400 0.408 349,670 0.4008 0.00%
2020-05-25 0 0.560 0.550 0.560 0.540 0.560 396,000 216,900 0.5477 0.400 0.393 0.400 0.386 0.400 553,877 0.3916 0.00%
2020-05-22 0 0.560 0.540 0.560 0.550 0.580 1,820,000 1,021,400 0.5612 0.400 0.386 0.400 0.393 0.415 2,545,597 0.4012 -5.08%
2020-05-21 0 0.590 0.580 0.590 0.580 0.590 616,000 357,440 0.5803 0.422 0.415 0.422 0.415 0.422 861,587 0.4149 1.72%
2020-05-20 0 0.580 0.580 0.590 0.580 0.590 228,000 133,320 0.5847 0.415 0.415 0.422 0.415 0.422 318,899 0.4181 0.00%
2020-05-19 0 0.580 0.580 0.590 0.580 0.590 615,000 360,820 0.5867 0.415 0.415 0.422 0.415 0.422 860,188 0.4195 0.00%
2020-05-18 0 0.580 0.580 0.590 0.580 0.590 228,000 132,700 0.5820 0.415 0.415 0.422 0.415 0.422 318,899 0.4161 0.00%
2020-05-15 0 0.580 0.580 0.590 0.580 0.590 704,000 414,840 0.5893 0.415 0.415 0.422 0.415 0.422 984,671 0.4213 0.00%
2020-05-14 0 0.580 0.580 0.590 0.580 0.600 390,000 226,780 0.5815 0.415 0.415 0.422 0.415 0.429 545,485 0.4157 -1.69%
2020-05-13 0 0.590 0.590 0.600 0.590 0.600 902,000 531,740 0.5895 0.422 0.422 0.429 0.422 0.429 1,261,609 0.4215 1.72%
2020-05-12 0 0.580 0.580 0.590 0.580 0.590 952,000 552,380 0.5802 0.415 0.415 0.422 0.415 0.422 1,331,543 0.4148 0.00%
2020-05-11 0 0.580 0.580 0.590 0.580 0.610 7,552,000 4,522,340 0.5988 0.415 0.415 0.422 0.415 0.436 10,562,830 0.4281 -1.69%
2020-05-08 0 0.590 0.590 0.600 0.580 0.600 727,000 426,670 0.5869 0.422 0.422 0.429 0.415 0.429 1,016,840 0.4196 0.00%
2020-05-07 0 0.590 0.590 0.600 0.580 0.600 748,000 441,480 0.5902 0.422 0.422 0.429 0.415 0.429 1,046,212 0.4220 -1.67%
2020-05-06 0 0.600 0.590 0.600 0.590 0.600 854,000 511,780 0.5993 0.429 0.422 0.429 0.422 0.429 1,194,473 0.4285 0.00%
2020-05-05 0 0.600 0.590 0.600 0.590 0.600 604,000 361,600 0.5987 0.429 0.422 0.429 0.422 0.429 844,803 0.4280 1.69%
2020-05-04 0 0.590 0.580 0.590 0.580 0.600 602,000 355,260 0.5901 0.422 0.415 0.422 0.415 0.429 842,005 0.4219 -1.67%
2020-04-29 0 0.600 0.590 0.600 0.600 0.610 50,000 30,080 0.6016 0.429 0.422 0.429 0.429 0.436 69,934 0.4301 0.00%
2020-04-28 0 0.600 0.590 0.600 0.590 0.610 270,000 161,240 0.5972 0.429 0.422 0.429 0.422 0.436 377,644 0.4270 -1.64%
2020-04-27 0 0.610 0.590 0.610 0.590 0.610 356,000 213,240 0.5990 0.436 0.422 0.436 0.422 0.436 497,930 0.4283 1.67%
2020-04-24 0 0.600 0.590 0.600 0.590 0.610 62,000 36,860 0.5945 0.429 0.422 0.429 0.422 0.436 86,718 0.4251 0.00%
2020-04-23 0 0.600 0.600 0.610 0.590 0.610 1,104,000 662,380 0.6000 0.429 0.429 0.436 0.422 0.436 1,544,142 0.4290 0.00%
2020-04-22 0 0.600 0.590 0.600 0.580 0.600 1,342,000 799,200 0.5955 0.429 0.422 0.429 0.415 0.429 1,877,028 0.4258 1.69%
2020-04-21 0 0.590 0.580 0.590 0.580 0.600 584,000 344,140 0.5893 0.422 0.415 0.422 0.415 0.429 816,829 0.4213 0.00%
2020-04-20 0 0.590 0.590 0.600 0.590 0.600 196,000 116,440 0.5941 0.422 0.422 0.429 0.422 0.429 274,141 0.4247 -1.67%
2020-04-17 0 0.600 0.590 0.600 0.590 0.610 624,000 371,560 0.5954 0.429 0.422 0.429 0.422 0.436 872,776 0.4257 -1.64%
2020-04-16 0 0.610 0.600 0.610 0.590 0.610 1,816,000 1,093,740 0.6023 0.436 0.429 0.436 0.422 0.436 2,540,002 0.4306 1.67%
2020-04-15 0 0.600 0.590 0.600 0.580 0.600 544,000 321,940 0.5918 0.429 0.422 0.429 0.415 0.429 760,882 0.4231 3.45%
2020-04-14 0 0.580 0.580 0.590 0.580 0.600 2,126,500 1,242,815 0.5844 0.415 0.415 0.422 0.415 0.429 2,974,293 0.4179 -3.33%
2020-04-09 0 0.600 0.590 0.600 0.590 0.600 1,502,000 894,300 0.5954 0.429 0.422 0.429 0.422 0.429 2,100,817 0.4257 1.69%
2020-04-08 0 0.590 0.590 0.600 0.580 0.600 968,000 570,440 0.5893 0.422 0.422 0.429 0.415 0.429 1,353,922 0.4213 0.00%
2020-04-07 0 0.590 0.580 0.590 0.580 0.600 1,636,000 967,720 0.5915 0.422 0.415 0.422 0.415 0.429 2,288,240 0.4229 -1.67%
2020-04-06 0 0.600 0.590 0.600 0.580 0.610 3,106,000 1,869,180 0.6018 0.429 0.422 0.429 0.415 0.436 4,344,299 0.4303 1.69%
2020-04-03 0 0.590 0.590 0.600 0.590 0.610 1,996,000 1,198,220 0.6003 0.422 0.422 0.429 0.422 0.436 2,791,765 0.4292 -3.28%
2020-04-02 0 0.610 0.590 0.610 0.570 0.610 2,599,500 1,533,025 0.5897 0.436 0.422 0.436 0.408 0.436 3,635,868 0.4216 5.17%
2020-04-01 0 0.580 0.580 0.590 0.570 0.600 2,360,000 1,371,500 0.5811 0.415 0.415 0.422 0.408 0.429 3,300,884 0.4155 -4.92%
2020-03-31 0 0.610 0.600 0.610 0.600 0.610 1,558,000 946,140 0.6073 0.436 0.429 0.436 0.429 0.436 2,179,143 0.4342 1.67%
2020-03-30 0 0.600 0.600 0.610 0.590 0.610 2,122,000 1,268,440 0.5978 0.429 0.429 0.436 0.422 0.436 2,967,999 0.4274 -1.64%
2020-03-27 0 0.610 0.600 0.610 0.600 0.630 1,506,000 922,380 0.6125 0.436 0.429 0.436 0.429 0.450 2,106,412 0.4379 1.67%
2020-03-26 0 0.600 0.600 0.610 0.580 0.620 2,064,000 1,252,600 0.6069 0.429 0.429 0.436 0.415 0.443 2,886,875 0.4339 -1.64%
2020-03-25 0 0.610 0.600 0.610 0.570 0.610 764,000 457,260 0.5985 0.436 0.429 0.436 0.408 0.436 1,068,591 0.4279 1.67%
2020-03-24 0 0.600 0.590 0.600 0.530 0.600 1,072,000 603,920 0.5634 0.429 0.422 0.429 0.379 0.429 1,499,385 0.4028 13.21%
2020-03-23 0 0.530 0.530 0.550 0.530 0.540 1,204,000 642,500 0.5336 0.379 0.379 0.393 0.379 0.386 1,684,010 0.3815 -8.62%
2020-03-20 0 0.580 0.560 0.580 0.560 0.600 528,000 308,040 0.5834 0.415 0.400 0.415 0.400 0.429 738,503 0.4171 3.57%
2020-03-19 0 0.560 0.560 0.570 0.530 0.590 2,119,000 1,183,350 0.5584 0.400 0.400 0.408 0.379 0.422 2,963,802 0.3993 -6.67%
2020-03-18 0 0.600 0.580 0.600 0.580 0.610 622,000 367,520 0.5909 0.429 0.415 0.429 0.415 0.436 869,979 0.4224 -1.64%
2020-03-17 0 0.610 0.600 0.610 0.600 0.610 1,160,000 702,720 0.6058 0.436 0.429 0.436 0.429 0.436 1,622,469 0.4331 0.00%
2020-03-16 0 0.610 0.590 0.610 0.600 0.640 1,637,000 1,004,330 0.6135 0.436 0.422 0.436 0.429 0.458 2,289,639 0.4386 -4.69%
2020-03-13 0 0.640 0.630 0.640 0.610 0.640 3,098,000 1,945,320 0.6279 0.458 0.450 0.458 0.436 0.458 4,333,110 0.4489 -3.03%
2020-03-12 0 0.660 0.650 0.660 0.630 0.660 1,860,000 1,206,200 0.6485 0.472 0.465 0.472 0.450 0.472 2,601,544 0.4636 -1.49%
2020-03-11 0 0.670 0.660 0.670 0.660 0.690 1,810,000 1,221,040 0.6746 0.479 0.472 0.479 0.472 0.493 2,531,610 0.4823 0.00%
2020-03-10 0 0.670 0.660 0.670 0.660 0.680 1,028,000 683,900 0.6653 0.479 0.472 0.479 0.472 0.486 1,437,843 0.4756 1.52%
2020-03-09 0 0.660 0.660 0.670 0.650 0.690 3,476,000 2,304,300 0.6629 0.472 0.472 0.479 0.465 0.493 4,861,811 0.4740 -5.71%
2020-03-06 0 0.700 0.690 0.700 0.680 0.700 1,174,000 815,100 0.6943 0.500 0.493 0.500 0.486 0.500 1,642,050 0.4964 1.45%
2020-03-05 0 0.690 0.680 0.690 0.680 0.700 986,000 680,960 0.6906 0.493 0.486 0.493 0.486 0.500 1,379,098 0.4938 -1.43%
2020-03-04 0 0.700 0.690 0.700 0.670 0.700 1,608,000 1,100,840 0.6846 0.500 0.493 0.500 0.479 0.500 2,249,077 0.4895 6.06%
2020-03-03 0 0.660 0.660 0.670 0.660 0.670 914,000 609,860 0.6672 0.472 0.472 0.479 0.472 0.479 1,278,393 0.4771 0.00%
2020-03-02 0 0.660 0.660 0.670 0.660 0.670 1,158,000 769,800 0.6648 0.472 0.472 0.479 0.472 0.479 1,619,671 0.4753 -1.49%
2020-02-28 0 0.670 0.660 0.670 0.660 0.680 1,806,000 1,210,980 0.6705 0.479 0.472 0.479 0.472 0.486 2,526,016 0.4794 -2.90%
2020-02-27 0 0.690 0.670 0.690 0.670 0.690 902,000 610,540 0.6769 0.493 0.479 0.493 0.479 0.493 1,261,609 0.4839 0.00%
2020-02-26 0 0.690 0.680 0.690 0.670 0.700 1,514,000 1,031,180 0.6811 0.493 0.486 0.493 0.479 0.500 2,117,601 0.4870 1.47%
2020-02-25 0 0.680 0.670 0.680 0.660 0.680 1,182,000 792,060 0.6701 0.486 0.479 0.486 0.472 0.486 1,653,240 0.4791 1.49%
2020-02-24 0 0.670 0.670 0.680 0.670 0.680 864,500 581,845 0.6730 0.479 0.479 0.486 0.479 0.486 1,209,159 0.4812 -1.47%
2020-02-21 0 0.680 0.670 0.690 0.670 0.690 2,188,000 1,481,500 0.6771 0.486 0.479 0.493 0.479 0.493 3,060,311 0.4841 0.00%
2020-02-20 0 0.680 0.670 0.680 0.680 0.700 2,490,000 1,695,940 0.6811 0.486 0.479 0.486 0.486 0.500 3,482,713 0.4870 -1.45%
2020-02-19 0 0.690 0.690 0.700 0.680 0.710 1,997,000 1,392,300 0.6972 0.493 0.493 0.500 0.486 0.508 2,793,164 0.4985 1.47%
2020-02-18 0 0.680 0.680 0.700 0.680 0.710 3,130,000 2,172,560 0.6941 0.486 0.486 0.500 0.486 0.508 4,377,868 0.4963 -4.23%
2020-02-17 0 0.710 0.710 0.720 0.700 0.730 8,202,000 5,855,580 0.7139 0.508 0.508 0.515 0.500 0.522 11,471,972 0.5104 2.90%
2020-02-14 0 0.690 0.680 0.690 0.670 0.690 2,466,000 1,693,120 0.6866 0.493 0.486 0.493 0.479 0.493 3,449,144 0.4909 0.00%
2020-02-13 0 0.690 0.680 0.690 0.670 0.700 3,024,000 2,060,640 0.6814 0.493 0.486 0.493 0.479 0.500 4,229,608 0.4872 1.47%
2020-02-12 0 0.680 0.680 0.690 0.680 0.720 3,722,000 2,590,960 0.6961 0.486 0.486 0.493 0.486 0.515 5,205,886 0.4977 -1.45%
2020-02-11 0 0.690 0.690 0.700 0.670 0.730 18,346,000 12,881,010 0.7021 0.493 0.493 0.500 0.479 0.522 25,660,179 0.5020 2.99%
2020-02-10 0 0.670 0.660 0.670 0.650 0.670 3,594,000 2,376,040 0.6611 0.479 0.472 0.479 0.465 0.479 5,026,855 0.4727 3.08%
2020-02-07 0 0.650 0.650 0.660 0.650 0.670 2,520,000 1,649,220 0.6545 0.465 0.465 0.472 0.465 0.479 3,524,673 0.4679 -2.99%
2020-02-06 0 0.670 0.660 0.670 0.650 0.700 12,024,049 8,193,411 0.6814 0.479 0.472 0.479 0.465 0.500 16,817,794 0.4872 3.08%
2020-02-05 0 0.650 0.640 0.650 0.640 0.670 5,039,000 3,280,610 0.6510 0.465 0.458 0.465 0.458 0.479 7,047,947 0.4655 3.17%
2020-02-04 0 0.630 0.630 0.640 0.620 0.650 2,926,000 1,849,640 0.6321 0.450 0.450 0.458 0.443 0.465 4,092,537 0.4520 3.28%
2020-02-03 0 0.610 0.600 0.610 0.600 0.630 450,000 274,100 0.6091 0.436 0.429 0.436 0.429 0.450 629,406 0.4355 -1.61%
2020-01-31 0 0.620 0.600 0.620 0.590 0.620 1,130,000 691,320 0.6118 0.443 0.429 0.443 0.422 0.443 1,580,508 0.4374 1.64%
2020-01-30 0 0.610 0.600 0.610 0.580 0.650 3,750,000 2,301,340 0.6137 0.436 0.429 0.436 0.415 0.465 5,245,049 0.4388 5.17%
2020-01-29 0 0.580 0.570 0.580 0.570 0.590 190,000 110,380 0.5809 0.415 0.408 0.415 0.408 0.422 265,749 0.4154 1.75%
2020-01-24 0 0.570 0.570 0.590 0.570 0.580 86,000 49,320 0.5735 0.408 0.408 0.422 0.408 0.415 120,286 0.4100 -3.39%
2020-01-23 0 0.590 0.570 0.590 0.570 0.590 604,000 349,300 0.5783 0.422 0.408 0.422 0.408 0.422 844,803 0.4135 3.51%
2020-01-22 0 0.570 0.570 0.580 0.570 0.590 1,304,000 745,480 0.5717 0.408 0.408 0.415 0.408 0.422 1,823,878 0.4087 -1.72%
2020-01-21 0 0.580 0.570 0.580 0.580 0.590 216,000 125,440 0.5807 0.415 0.408 0.415 0.415 0.422 302,115 0.4152 -1.69%
2020-01-20 0 0.590 0.580 0.590 0.590 0.590 18,000 10,620 0.5900 0.422 0.415 0.422 0.422 0.422 25,176 0.4218 1.72%
2020-01-17 0 0.580 0.580 0.590 0.580 0.590 272,000 159,600 0.5868 0.415 0.415 0.422 0.415 0.422 380,441 0.4195 -1.69%
2020-01-16 0 0.590 0.580 0.590 0.580 0.590 142,000 82,520 0.5811 0.422 0.415 0.422 0.415 0.422 198,613 0.4155 0.00%
2020-01-15 0 0.590 0.580 0.590 0.580 0.590 128,000 75,320 0.5884 0.422 0.415 0.422 0.415 0.422 179,031 0.4207 0.00%
2020-01-14 0 0.590 0.580 0.590 0.590 0.600 182,000 107,680 0.5916 0.422 0.415 0.422 0.422 0.429 254,560 0.4230 0.00%
2020-01-13 0 0.590 0.580 0.590 0.580 0.590 158,000 92,160 0.5833 0.422 0.415 0.422 0.415 0.422 220,991 0.4170 -1.67%
2020-01-10 0 0.600 0.580 0.600 0.590 0.600 548,000 326,800 0.5964 0.429 0.415 0.429 0.422 0.429 766,477 0.4264 1.69%
2020-01-09 0 0.590 0.580 0.590 0.570 0.590 442,000 256,400 0.5801 0.422 0.415 0.422 0.408 0.422 618,216 0.4147 0.00%
2020-01-08 0 0.590 0.570 0.590 0.590 0.590 162,000 95,580 0.5900 0.422 0.408 0.422 0.422 0.422 226,586 0.4218 1.72%
2020-01-07 0 0.580 0.570 0.580 0.570 0.580 1,148,000 658,780 0.5739 0.415 0.408 0.415 0.408 0.415 1,605,684 0.4103 -1.69%
2020-01-06 0 0.590 0.570 0.590 0.580 0.590 712,000 413,140 0.5803 0.422 0.408 0.422 0.415 0.422 995,860 0.4149 0.00%
2020-01-03 0 0.590 0.580 0.590 0.580 0.590 654,000 382,960 0.5856 0.422 0.415 0.422 0.415 0.422 914,737 0.4187 -1.67%
2020-01-02 0 0.600 0.590 0.600 0.590 0.600 192,000 114,400 0.5958 0.429 0.422 0.429 0.422 0.429 268,547 0.4260 0.00%
2019-12-31 0 0.600 0.590 0.600 - - 0 0 - 0.429 0.422 0.429 - - 0 - 0.00%
2019-12-30 0 0.600 0.590 0.600 0.590 0.600 423,000 253,680 0.5997 0.429 0.422 0.429 0.422 0.429 591,642 0.4288 0.00%
2019-12-27 0 0.600 0.590 0.600 0.600 0.600 438,000 262,800 0.6000 0.429 0.422 0.429 0.429 0.429 612,622 0.4290 0.00%
2019-12-24 0 0.600 0.600 0.610 0.590 0.600 76,000 45,580 0.5997 0.429 0.429 0.436 0.422 0.429 106,300 0.4288 1.69%
2019-12-23 0 0.590 0.590 0.600 0.590 0.600 1,214,000 720,820 0.5938 0.422 0.422 0.429 0.422 0.429 1,697,997 0.4245 0.00%
2019-12-20 0 0.590 0.580 0.590 0.590 0.590 186,000 109,740 0.5900 0.422 0.415 0.422 0.422 0.422 260,154 0.4218 0.00%
2019-12-19 0 0.590 0.590 0.600 0.590 0.600 954,000 569,040 0.5965 0.422 0.422 0.429 0.422 0.429 1,334,341 0.4265 -3.28%
2019-12-18 0 0.610 0.590 0.610 0.580 0.610 708,000 422,920 0.5973 0.436 0.422 0.436 0.415 0.436 990,265 0.4271 3.39%
2019-12-17 0 0.590 0.580 0.590 0.580 0.600 230,000 135,920 0.5910 0.422 0.415 0.422 0.415 0.429 321,696 0.4225 -1.67%
2019-12-16 0 0.600 0.580 0.600 0.590 0.600 246,000 146,260 0.5946 0.429 0.415 0.429 0.422 0.429 344,075 0.4251 0.00%
2019-12-13 0 0.600 0.580 0.610 0.580 0.610 3,650,000 2,157,300 0.5910 0.429 0.415 0.436 0.415 0.436 5,105,181 0.4226 3.45%
2019-12-12 0 0.580 0.570 0.580 0.570 0.580 118,000 68,380 0.5795 0.415 0.408 0.415 0.408 0.415 165,044 0.4143 3.76%
2019-12-11 0 0.570 0.570 0.580 0.570 0.580 838,000 481,320 0.5744 0.400 0.400 0.407 0.400 0.407 1,195,158 0.4027 0.00%
2019-12-10 0 0.570 0.570 0.580 0.570 0.580 204,000 118,100 0.5789 0.400 0.400 0.407 0.400 0.407 290,945 0.4059 0.00%
2019-12-09 0 0.570 0.570 0.580 0.570 0.580 218,000 126,100 0.5784 0.400 0.400 0.407 0.400 0.407 310,912 0.4056 -1.72%
2019-12-06 0 0.580 0.570 0.580 0.570 0.580 398,000 230,400 0.5789 0.407 0.400 0.407 0.400 0.407 567,629 0.4059 0.00%
2019-12-05 0 0.580 0.570 0.580 0.580 0.580 412,000 238,960 0.5800 0.407 0.400 0.407 0.407 0.407 587,596 0.4067 0.00%
2019-12-04 0 0.580 0.570 0.580 0.570 0.580 344,000 198,520 0.5771 0.407 0.400 0.407 0.400 0.407 490,614 0.4046 0.00%
2019-12-03 0 0.580 0.570 0.580 0.580 0.580 194,000 112,520 0.5800 0.407 0.400 0.407 0.407 0.407 276,683 0.4067 0.00%
2019-12-02 0 0.580 0.570 0.580 0.580 0.580 766,000 444,280 0.5800 0.407 0.400 0.407 0.407 0.407 1,092,472 0.4067 0.00%
2019-11-29 0 0.580 0.570 0.580 0.570 0.580 330,000 191,300 0.5797 0.407 0.400 0.407 0.400 0.407 470,647 0.4065 0.00%
2019-11-28 0 0.580 0.570 0.580 0.570 0.590 1,836,000 1,067,120 0.5812 0.407 0.400 0.407 0.400 0.414 2,618,509 0.4075 0.00%
2019-11-27 0 0.580 0.570 0.580 0.570 0.580 697,000 404,080 0.5797 0.407 0.400 0.407 0.400 0.407 994,063 0.4065 0.00%
2019-11-26 0 0.580 0.570 0.580 0.570 0.580 650,000 376,200 0.5788 0.407 0.400 0.407 0.400 0.407 927,032 0.4058 0.00%
2019-11-25 0 0.580 0.560 0.580 0.560 0.580 834,000 467,280 0.5603 0.407 0.393 0.407 0.393 0.407 1,189,453 0.3929 3.57%
2019-11-22 0 0.560 0.550 0.560 0.550 0.570 1,378,000 769,400 0.5583 0.393 0.386 0.393 0.386 0.400 1,965,308 0.3915 0.00%
2019-11-21 0 0.560 0.550 0.560 0.550 0.570 792,000 443,360 0.5598 0.393 0.386 0.393 0.386 0.400 1,129,553 0.3925 -1.75%
2019-11-20 0 0.570 0.560 0.570 0.560 0.570 554,000 313,380 0.5657 0.400 0.393 0.400 0.393 0.400 790,116 0.3966 0.00%
2019-11-19 0 0.570 0.560 0.570 0.570 0.580 2,996,000 1,711,760 0.5713 0.400 0.393 0.400 0.400 0.407 4,272,904 0.4006 0.00%
2019-11-18 0 0.570 0.570 0.580 0.570 0.590 1,394,000 808,020 0.5796 0.400 0.400 0.407 0.400 0.414 1,988,127 0.4064 -3.39%
2019-11-15 0 0.590 0.580 0.590 0.580 0.610 330,000 196,520 0.5955 0.414 0.407 0.414 0.407 0.428 470,647 0.4176 1.72%
2019-11-14 0 0.580 0.580 0.590 0.580 0.610 1,105,000 655,770 0.5935 0.407 0.407 0.414 0.407 0.428 1,575,954 0.4161 0.00%
2019-11-13 0 0.580 0.570 0.580 0.570 0.580 82,000 46,840 0.5712 0.407 0.400 0.407 0.400 0.407 116,949 0.4005 0.00%
2019-11-12 0 0.580 0.570 0.580 - - 0 0 - 0.407 0.400 0.407 - - 0 - 0.00%
2019-11-11 0 0.580 0.570 0.580 0.570 0.580 750,000 432,880 0.5772 0.407 0.400 0.407 0.400 0.407 1,069,652 0.4047 -1.69%
2019-11-08 0 0.590 0.580 0.590 0.580 0.590 429,428 250,991 0.5845 0.414 0.407 0.414 0.407 0.414 612,452 0.4098 1.72%
2019-11-07 0 0.580 0.570 0.580 0.570 0.580 444,000 257,420 0.5798 0.407 0.400 0.407 0.400 0.407 633,234 0.4065 0.00%
2019-11-06 0 0.580 0.570 0.580 0.570 0.580 1,450,000 826,900 0.5703 0.407 0.400 0.407 0.400 0.407 2,067,994 0.3999 0.00%
2019-11-05 0 0.580 0.560 0.580 0.560 0.580 322,000 183,520 0.5699 0.407 0.393 0.407 0.393 0.407 459,237 0.3996 0.00%
2019-11-04 0 0.580 0.570 0.580 0.570 0.580 238,000 137,040 0.5758 0.407 0.400 0.407 0.400 0.407 339,436 0.4037 0.00%
2019-11-01 0 0.580 0.580 0.590 0.580 0.590 438,000 255,820 0.5841 0.407 0.407 0.414 0.407 0.414 624,677 0.4095 -1.69%
2019-10-31 0 0.590 0.580 0.590 0.570 0.590 1,652,000 950,060 0.5751 0.414 0.407 0.414 0.400 0.414 2,356,087 0.4032 3.51%
2019-10-30 0 0.570 0.560 0.570 0.570 0.570 134,000 76,380 0.5700 0.400 0.393 0.400 0.400 0.400 191,111 0.3997 1.79%
2019-10-29 0 0.560 0.550 0.570 0.560 0.570 484,000 271,080 0.5601 0.393 0.386 0.400 0.393 0.400 690,282 0.3927 0.00%
2019-10-28 0 0.560 0.550 0.560 0.550 0.560 42,000 23,400 0.5571 0.393 0.386 0.393 0.386 0.393 59,901 0.3906 1.82%
2019-10-25 0 0.550 0.550 0.560 0.550 0.570 330,000 183,740 0.5568 0.386 0.386 0.393 0.386 0.400 470,647 0.3904 0.00%
2019-10-24 0 0.550 0.550 0.560 0.550 0.570 64,000 35,660 0.5572 0.386 0.386 0.393 0.386 0.400 91,277 0.3907 -1.79%
2019-10-23 0 0.560 0.550 0.570 0.550 0.570 328,000 182,380 0.5560 0.393 0.386 0.400 0.386 0.400 467,795 0.3899 -1.75%
2019-10-22 0 0.570 0.550 0.570 0.550 0.570 14,000 7,860 0.5614 0.400 0.386 0.400 0.386 0.400 19,967 0.3937 1.79%
2019-10-21 0 0.560 0.550 0.560 - - 0 0 - 0.393 0.386 0.393 - - 0 - 0.00%
2019-10-18 0 0.560 0.550 0.560 0.550 0.560 3,318,000 1,825,220 0.5501 0.393 0.386 0.393 0.386 0.393 4,732,142 0.3857 1.82%
2019-10-17 0 0.550 0.550 0.560 0.550 0.560 3,574,000 1,971,060 0.5515 0.386 0.386 0.393 0.386 0.393 5,097,250 0.3867 -1.79%
2019-10-16 0 0.560 0.560 0.570 0.560 0.570 316,000 178,380 0.5645 0.393 0.393 0.400 0.393 0.400 450,680 0.3958 0.00%
2019-10-15 0 0.560 0.550 0.560 0.560 0.570 12,000 6,820 0.5683 0.393 0.386 0.393 0.393 0.400 17,114 0.3985 0.00%
2019-10-14 0 0.560 0.550 0.560 0.550 0.570 34,000 18,980 0.5582 0.393 0.386 0.393 0.386 0.400 48,491 0.3914 -1.75%
2019-10-11 0 0.570 0.560 0.570 0.560 0.570 460,000 259,940 0.5651 0.400 0.393 0.400 0.393 0.400 656,053 0.3962 1.79%
2019-10-10 0 0.560 0.550 0.560 0.550 0.570 512,000 283,700 0.5541 0.393 0.386 0.393 0.386 0.400 730,216 0.3885 -1.75%
2019-10-09 0 0.570 0.550 0.570 0.550 0.570 772,000 425,300 0.5509 0.400 0.386 0.400 0.386 0.400 1,101,029 0.3863 0.00%
2019-10-08 0 0.570 0.560 0.570 0.570 0.570 44,000 25,080 0.5700 0.400 0.393 0.400 0.400 0.400 62,753 0.3997 1.79%
2019-10-04 0 0.560 0.560 0.570 0.560 0.570 1,088,000 609,400 0.5601 0.393 0.393 0.400 0.393 0.400 1,551,709 0.3927 -1.75%
2019-10-03 0 0.570 0.560 0.570 0.560 0.570 44,000 24,800 0.5636 0.400 0.393 0.400 0.393 0.400 62,753 0.3952 0.00%
2019-10-02 0 0.570 0.560 0.580 0.570 0.580 512,000 291,960 0.5702 0.400 0.393 0.407 0.400 0.407 730,216 0.3998 -1.72%
2019-09-30 0 0.580 0.560 0.580 0.570 0.580 614,000 350,940 0.5716 0.407 0.393 0.407 0.400 0.407 875,689 0.4008 1.75%
2019-09-27 0 0.570 0.560 0.570 0.560 0.580 348,000 198,360 0.5700 0.400 0.393 0.400 0.393 0.407 496,319 0.3997 -1.72%
2019-09-26 0 0.580 0.560 0.580 0.560 0.580 960,000 546,500 0.5693 0.407 0.393 0.407 0.393 0.407 1,369,155 0.3992 3.57%
2019-09-25 0 0.560 0.560 0.570 0.560 0.580 698,000 398,100 0.5703 0.393 0.393 0.400 0.393 0.407 995,490 0.3999 -1.75%
2019-09-24 0 0.570 0.570 0.580 0.560 0.580 406,000 231,500 0.5702 0.400 0.400 0.407 0.393 0.407 579,038 0.3998 0.00%
2019-09-23 0 0.570 0.570 0.580 0.560 0.570 982,000 559,140 0.5694 0.400 0.400 0.407 0.393 0.400 1,400,531 0.3992 0.00%
2019-09-20 0 0.570 0.550 0.570 0.550 0.570 604,000 337,720 0.5591 0.400 0.386 0.400 0.386 0.400 861,427 0.3920 1.79%
2019-09-19 0 0.560 0.540 0.560 0.540 0.560 324,000 178,040 0.5495 0.393 0.379 0.393 0.379 0.393 462,090 0.3853 1.82%
2019-09-18 0 0.550 0.540 0.550 0.530 0.550 676,000 367,460 0.5436 0.386 0.379 0.386 0.372 0.386 964,113 0.3811 1.85%
2019-09-17 0 0.540 0.530 0.540 0.530 0.540 732,000 388,560 0.5308 0.379 0.372 0.379 0.372 0.379 1,043,981 0.3722 0.00%
2019-09-16 0 0.540 0.530 0.540 0.530 0.550 202,000 108,380 0.5365 0.379 0.372 0.379 0.372 0.386 288,093 0.3762 -1.82%
2019-09-13 0 0.550 0.530 0.550 0.530 0.550 164,000 88,400 0.5390 0.386 0.372 0.386 0.372 0.386 233,897 0.3779 3.77%
2019-09-12 0 0.530 0.520 0.530 0.520 0.530 64,000 33,420 0.5222 0.372 0.365 0.372 0.365 0.372 91,277 0.3661 -1.85%
2019-09-11 0 0.540 0.540 0.550 0.520 0.540 1,412,000 749,880 0.5311 0.379 0.379 0.386 0.365 0.379 2,013,799 0.3724 1.89%
2019-09-10 0 0.530 0.520 0.530 0.500 0.530 1,472,000 751,800 0.5107 0.372 0.365 0.372 0.351 0.372 2,099,371 0.3581 3.92%
2019-09-09 0 0.510 0.510 0.520 0.500 0.560 2,252,000 1,171,640 0.5203 0.358 0.358 0.365 0.351 0.393 3,211,809 0.3648 2.00%
2019-09-06 0 0.500 0.495 0.500 0.495 0.500 58,000 28,990 0.4998 0.351 0.347 0.351 0.347 0.351 82,720 0.3505 1.01%
2019-09-05 0 0.495 0.490 0.500 0.490 0.510 544,000 270,530 0.4973 0.347 0.344 0.351 0.344 0.358 775,854 0.3487 -1.00%
2019-09-04 0 0.500 0.500 0.510 0.500 0.510 130,000 65,420 0.5032 0.351 0.351 0.358 0.351 0.358 185,406 0.3528 0.00%
2019-09-03 0 0.500 0.495 0.500 0.495 0.510 772,000 383,870 0.4972 0.351 0.347 0.351 0.347 0.358 1,101,029 0.3486 0.00%
2019-09-02 0 0.500 0.500 0.510 0.500 0.510 712,000 356,340 0.5005 0.351 0.351 0.358 0.351 0.358 1,015,457 0.3509 -3.47%
2019-08-30 0 0.530 0.520 0.530 0.500 0.530 5,578,000 2,817,600 0.5051 0.363 0.356 0.363 0.343 0.363 8,139,654 0.3462 6.00%
2019-08-29 0 0.500 0.495 0.500 0.495 0.500 252,000 125,110 0.4965 0.343 0.339 0.343 0.339 0.343 367,729 0.3402 1.01%
2019-08-28 0 0.495 0.495 0.500 0.490 0.510 2,662,000 1,325,100 0.4978 0.339 0.339 0.343 0.336 0.349 3,884,503 0.3411 -1.00%
2019-08-27 0 0.500 0.495 0.500 0.490 0.510 548,000 274,290 0.5005 0.343 0.339 0.343 0.336 0.349 799,665 0.3430 0.00%
2019-08-26 0 0.500 0.495 0.500 0.495 0.510 3,252,000 1,633,520 0.5023 0.343 0.339 0.343 0.339 0.349 4,745,456 0.3442 -3.85%
2019-08-23 0 0.520 0.520 0.530 0.520 0.540 1,452,000 758,780 0.5226 0.356 0.356 0.363 0.356 0.370 2,118,820 0.3581 -1.89%
2019-08-22 0 0.530 0.530 0.540 0.530 0.540 4,242,000 2,249,800 0.5304 0.363 0.363 0.370 0.363 0.370 6,190,106 0.3635 0.00%
2019-08-21 0 0.530 0.530 0.540 0.520 0.540 1,646,000 872,700 0.5302 0.363 0.363 0.370 0.356 0.370 2,401,913 0.3633 1.92%
2019-08-20 0 0.520 0.510 0.520 0.510 0.530 504,000 262,060 0.5200 0.356 0.349 0.356 0.349 0.363 735,458 0.3563 0.00%
2019-08-19 0 0.520 0.520 0.530 0.510 0.530 1,036,000 537,080 0.5184 0.356 0.356 0.363 0.349 0.363 1,511,775 0.3553 1.96%
2019-08-16 0 0.510 0.510 0.520 0.500 0.520 673,000 341,890 0.5080 0.349 0.349 0.356 0.343 0.356 982,070 0.3481 0.00%
2019-08-15 0 0.510 0.510 0.520 0.500 0.520 528,000 268,940 0.5094 0.349 0.349 0.356 0.343 0.356 770,480 0.3491 0.00%
2019-08-14 0 0.510 0.510 0.520 0.510 0.520 115,000 59,250 0.5152 0.349 0.349 0.356 0.349 0.356 167,813 0.3531 -3.77%
2019-08-13 0 0.530 0.510 0.530 0.510 0.530 1,488,000 761,420 0.5117 0.363 0.349 0.363 0.349 0.363 2,171,353 0.3507 3.92%
2019-08-12 0 0.510 0.510 0.520 0.510 0.520 256,000 131,400 0.5133 0.349 0.349 0.356 0.349 0.356 373,566 0.3517 -1.92%
2019-08-09 0 0.520 0.520 0.530 0.520 0.540 114,000 60,220 0.5282 0.356 0.356 0.363 0.356 0.370 166,354 0.3620 0.00%
2019-08-08 0 0.520 0.520 0.530 0.520 0.540 290,000 151,820 0.5235 0.356 0.356 0.363 0.356 0.370 423,180 0.3588 -3.70%
2019-08-07 0 0.540 0.520 0.540 0.520 0.540 1,130,000 587,800 0.5202 0.370 0.356 0.370 0.356 0.370 1,648,944 0.3565 1.89%
2019-08-06 0 0.530 0.520 0.530 0.510 0.530 276,000 140,920 0.5106 0.363 0.356 0.363 0.349 0.363 402,751 0.3499 0.00%
2019-08-05 0 0.530 0.520 0.530 0.520 0.530 326,000 169,620 0.5203 0.363 0.356 0.363 0.356 0.363 475,713 0.3566 0.00%
2019-08-02 0 0.530 0.520 0.530 0.530 0.540 828,000 439,980 0.5314 0.363 0.356 0.363 0.363 0.370 1,208,253 0.3641 -5.36%
2019-08-01 0 0.560 0.540 0.560 - - 0 0 - 0.384 0.370 0.384 - - 0 - 0.00%
2019-07-31 0 0.560 0.560 0.570 0.540 0.560 130,000 72,300 0.5562 0.384 0.384 0.391 0.370 0.384 189,702 0.3811 0.00%
2019-07-30 0 0.560 0.550 0.560 0.550 0.560 138,000 76,200 0.5522 0.384 0.377 0.384 0.377 0.384 201,375 0.3784 1.82%
2019-07-29 0 0.550 0.540 0.550 0.530 0.560 910,000 496,560 0.5457 0.377 0.370 0.377 0.363 0.384 1,327,911 0.3739 -1.79%
2019-07-26 0 0.560 0.550 0.560 0.550 0.570 578,000 326,100 0.5642 0.384 0.377 0.384 0.377 0.391 843,442 0.3866 -1.75%
2019-07-25 0 0.570 0.560 0.570 0.560 0.570 242,000 135,600 0.5603 0.391 0.384 0.391 0.384 0.391 353,137 0.3840 0.00%
2019-07-24 0 0.570 0.550 0.570 0.550 0.570 222,000 124,360 0.5602 0.391 0.377 0.391 0.377 0.391 323,952 0.3839 0.00%
2019-07-23 0 0.570 0.560 0.570 0.560 0.570 148,000 82,960 0.5605 0.391 0.384 0.391 0.384 0.391 215,968 0.3841 0.00%
2019-07-22 0 0.570 0.550 0.560 0.550 0.580 1,090,000 613,000 0.5624 0.391 0.377 0.384 0.377 0.397 1,590,574 0.3854 -1.72%
2019-07-19 0 0.580 0.570 0.580 0.560 0.580 348,000 198,400 0.5701 0.397 0.391 0.397 0.384 0.397 507,816 0.3907 0.00%
2019-07-18 0 0.580 0.570 0.580 0.570 0.580 450,000 257,160 0.5715 0.397 0.391 0.397 0.391 0.397 656,659 0.3916 0.00%
2019-07-17 0 0.580 0.570 0.580 0.570 0.590 274,000 158,400 0.5781 0.397 0.391 0.397 0.391 0.404 399,832 0.3962 -1.69%
2019-07-16 0 0.590 0.580 0.590 0.570 0.590 70,000 40,580 0.5797 0.404 0.397 0.404 0.391 0.404 102,147 0.3973 0.00%
2019-07-15 0 0.590 0.570 0.590 0.570 0.590 172,000 99,900 0.5808 0.404 0.391 0.404 0.391 0.404 250,990 0.3980 1.72%
2019-07-12 0 0.580 0.570 0.580 0.580 0.590 291,000 169,590 0.5828 0.397 0.391 0.397 0.397 0.404 424,640 0.3994 0.00%
2019-07-11 0 0.580 0.580 0.590 0.580 0.590 562,000 327,060 0.5820 0.397 0.397 0.404 0.397 0.404 820,094 0.3988 -1.69%
2019-07-10 0 0.590 0.580 0.590 0.580 0.590 165,000 95,810 0.5807 0.404 0.397 0.404 0.397 0.404 240,775 0.3979 1.72%
2019-07-09 0 0.580 0.570 0.580 0.580 0.580 126,000 73,080 0.5800 0.397 0.391 0.397 0.397 0.397 183,865 0.3975 -1.69%
2019-07-08 0 0.590 0.580 0.590 0.580 0.590 116,000 67,360 0.5807 0.404 0.397 0.404 0.397 0.404 169,272 0.3979 0.00%
2019-07-05 0 0.590 0.580 0.590 0.580 0.590 56,000 32,620 0.5825 0.404 0.397 0.404 0.397 0.404 81,718 0.3992 0.00%
2019-07-04 0 0.590 0.580 0.590 0.570 0.590 28,000 16,300 0.5821 0.404 0.397 0.404 0.391 0.404 40,859 0.3989 1.72%
2019-07-03 0 0.580 0.580 0.590 0.580 0.590 506,000 294,200 0.5814 0.397 0.397 0.404 0.397 0.404 738,377 0.3984 -1.69%
2019-07-02 0 0.590 0.580 0.590 0.580 0.590 724,000 426,840 0.5896 0.404 0.397 0.404 0.397 0.404 1,056,492 0.4040 1.72%
2019-06-28 0 0.580 0.580 0.590 0.570 0.590 90,000 52,140 0.5793 0.397 0.397 0.404 0.391 0.404 131,332 0.3970 0.00%
2019-06-27 0 0.580 0.570 0.590 0.580 0.600 1,188,000 692,300 0.5827 0.397 0.391 0.404 0.397 0.411 1,733,580 0.3993 0.00%
2019-06-26 0 0.580 0.570 0.580 0.570 0.580 68,000 38,940 0.5726 0.397 0.391 0.397 0.391 0.397 99,228 0.3924 0.00%
2019-06-25 0 0.580 0.570 0.580 0.570 0.580 126,000 71,980 0.5713 0.397 0.391 0.397 0.391 0.397 183,865 0.3915 1.75%
2019-06-24 0 0.570 0.570 0.580 0.570 0.580 82,000 47,520 0.5795 0.391 0.391 0.397 0.391 0.397 119,658 0.3971 -1.72%
2019-06-21 0 0.580 0.570 0.590 0.570 0.580 1,002,000 574,520 0.5734 0.397 0.391 0.404 0.391 0.397 1,462,161 0.3929 1.75%
2019-06-20 0 0.570 0.560 0.580 0.570 0.590 1,434,000 822,520 0.5736 0.391 0.384 0.397 0.391 0.404 2,092,554 0.3931 -5.00%
2019-06-19 0 0.600 0.590 0.600 0.590 0.600 314,000 185,900 0.5920 0.411 0.404 0.411 0.404 0.411 458,202 0.4057 0.00%
2019-06-18 0 0.600 0.590 0.600 0.590 0.600 802,000 475,220 0.5925 0.411 0.404 0.411 0.404 0.411 1,170,312 0.4061 0.00%
2019-06-17 0 0.600 0.580 0.600 0.580 0.600 620,000 366,100 0.5905 0.411 0.397 0.411 0.397 0.411 904,730 0.4047 1.69%
2019-06-14 0 0.590 0.590 0.600 0.580 0.600 1,115,000 660,430 0.5923 0.404 0.404 0.411 0.397 0.411 1,627,055 0.4059 0.00%
2019-06-13 0 0.590 0.590 0.600 0.560 0.600 1,690,000 987,780 0.5845 0.404 0.404 0.411 0.384 0.411 2,466,120 0.4005 1.72%
2019-06-12 0 0.580 0.570 0.580 0.550 0.580 1,026,000 586,660 0.5718 0.397 0.391 0.397 0.377 0.397 1,497,183 0.3918 5.45%
2019-06-11 0 0.550 0.550 0.560 0.550 0.560 1,222,000 673,700 0.5513 0.377 0.377 0.384 0.377 0.384 1,783,194 0.3778 -1.79%
2019-06-10 0 0.560 0.550 0.560 0.550 0.570 500,000 276,660 0.5533 0.384 0.377 0.384 0.377 0.391 729,621 0.3792 0.00%
2019-06-06 0 0.560 0.550 0.570 0.550 0.560 442,000 244,520 0.5532 0.384 0.377 0.391 0.377 0.384 644,985 0.3791 1.82%
2019-06-05 0 0.550 0.540 0.560 0.550 0.560 438,000 242,180 0.5529 0.377 0.370 0.384 0.377 0.384 639,148 0.3789 -1.79%
2019-06-04 0 0.560 0.550 0.560 0.550 0.560 66,000 36,900 0.5591 0.384 0.377 0.384 0.377 0.384 96,310 0.3831 0.00%
2019-06-03 0 0.560 0.550 0.560 0.550 0.570 1,720,000 952,920 0.5540 0.384 0.377 0.384 0.377 0.391 2,509,897 0.3797 -3.45%
2019-05-31 0 0.580 0.570 0.580 0.570 0.580 1,124,000 642,820 0.5719 0.397 0.391 0.397 0.391 0.397 1,640,189 0.3919 1.75%
2019-05-30 0 0.570 0.560 0.570 0.540 0.570 1,194,000 656,980 0.5502 0.391 0.384 0.391 0.370 0.391 1,742,335 0.3771 0.00%
2019-05-29 0 0.570 0.550 0.570 0.560 0.570 114,000 63,940 0.5609 0.391 0.377 0.391 0.384 0.391 166,354 0.3844 0.00%
2019-05-28 0 0.570 0.560 0.570 0.560 0.570 604,000 339,900 0.5627 0.391 0.384 0.391 0.384 0.391 881,382 0.3856 1.79%
2019-05-27 0 0.560 0.550 0.570 0.560 0.570 534,000 303,100 0.5676 0.384 0.377 0.391 0.384 0.391 779,235 0.3890 -1.75%
2019-05-24 0 0.570 0.570 0.580 0.570 0.590 618,000 356,180 0.5763 0.391 0.391 0.397 0.391 0.404 901,812 0.3950 -3.39%
2019-05-23 0 0.590 0.570 0.590 0.580 0.590 712,000 414,040 0.5815 0.404 0.391 0.404 0.397 0.404 1,038,981 0.3985 0.00%
2019-05-22 0 0.590 0.580 0.590 0.580 0.590 652,000 378,320 0.5802 0.404 0.397 0.404 0.397 0.404 951,426 0.3976 0.00%
2019-05-21 0 0.590 0.570 0.590 0.580 0.590 182,000 105,700 0.5808 0.404 0.391 0.404 0.397 0.404 265,582 0.3980 0.00%
2019-05-20 0 0.590 0.580 0.590 0.580 0.590 1,442,000 840,520 0.5829 0.404 0.397 0.404 0.397 0.404 2,104,228 0.3994 -1.67%
2019-05-17 0 0.600 0.590 0.600 0.590 0.600 218,000 129,000 0.5917 0.411 0.404 0.411 0.404 0.411 318,115 0.4055 -1.64%
2019-05-16 0 0.610 0.590 0.610 0.590 0.610 530,000 318,040 0.6001 0.418 0.404 0.418 0.404 0.418 773,399 0.4112 0.00%
2019-05-15 0 0.610 0.600 0.610 0.600 0.610 1,550,000 936,700 0.6043 0.418 0.411 0.418 0.411 0.418 2,261,826 0.4141 1.67%
2019-05-14 0 0.600 0.590 0.600 0.580 0.600 238,000 140,660 0.5910 0.411 0.404 0.411 0.397 0.411 347,300 0.4050 0.00%
2019-05-10 0 0.600 0.590 0.600 0.590 0.600 898,000 530,340 0.5906 0.411 0.404 0.411 0.404 0.411 1,310,400 0.4047 3.45%
2019-05-09 0 0.580 0.580 0.590 0.580 0.590 1,844,000 1,071,800 0.5812 0.397 0.397 0.404 0.397 0.404 2,690,843 0.3983 -1.69%
2019-05-08 0 0.590 0.580 0.590 0.580 0.590 346,000 201,600 0.5827 0.404 0.397 0.404 0.397 0.404 504,898 0.3993 0.00%
2019-05-07 0 0.590 0.580 0.600 0.580 0.600 1,822,000 1,067,900 0.5861 0.404 0.397 0.411 0.397 0.411 2,658,740 0.4017 0.00%
2019-05-06 0 0.590 0.590 0.600 0.580 0.600 2,592,000 1,537,400 0.5931 0.404 0.404 0.411 0.397 0.411 3,782,356 0.4065 -1.67%
2019-05-03 0 0.600 0.600 0.610 0.600 0.610 534,000 321,700 0.6024 0.411 0.411 0.418 0.411 0.418 779,235 0.4128 -1.64%
2019-05-02 0 0.610 0.600 0.610 0.600 0.610 98,000 59,260 0.6047 0.418 0.411 0.418 0.411 0.418 143,006 0.4144 0.00%
2019-04-30 0 0.610 0.600 0.610 0.590 0.610 1,688,000 1,015,860 0.6018 0.418 0.411 0.418 0.404 0.418 2,463,201 0.4124 0.00%
2019-04-29 0 0.610 0.600 0.610 0.600 0.620 1,298,000 783,860 0.6039 0.418 0.411 0.418 0.411 0.425 1,894,097 0.4138 -1.61%
2019-04-26 0 0.620 0.610 0.620 0.610 0.620 1,772,000 1,083,180 0.6113 0.425 0.418 0.425 0.418 0.425 2,585,778 0.4189 1.64%
2019-04-25 0 0.610 0.600 0.610 0.600 0.640 6,922,000 4,290,220 0.6198 0.418 0.411 0.418 0.411 0.439 10,100,876 0.4247 -3.17%
2019-04-24 0 0.630 0.620 0.630 0.620 0.650 3,446,000 2,167,080 0.6289 0.432 0.425 0.432 0.425 0.445 5,028,550 0.4310 -3.08%
2019-04-23 0 0.650 0.640 0.650 0.640 0.660 1,432,000 926,360 0.6469 0.445 0.439 0.445 0.439 0.452 2,089,635 0.4433 -1.52%
2019-04-18 0 0.660 0.650 0.660 0.640 0.660 2,972,000 1,917,500 0.6452 0.452 0.445 0.452 0.439 0.452 4,336,869 0.4421 0.00%
2019-04-17 0 0.660 0.650 0.660 0.650 0.670 4,962,000 3,263,200 0.6576 0.452 0.445 0.452 0.445 0.459 7,240,761 0.4507 -1.49%
2019-04-16 0 0.670 0.660 0.670 0.640 0.690 25,520,364 17,000,969 0.6662 0.459 0.452 0.459 0.439 0.473 37,240,399 0.4565 8.06%
2019-04-15 0 0.620 0.610 0.620 0.620 0.640 4,108,000 2,563,440 0.6240 0.425 0.418 0.425 0.425 0.439 5,994,568 0.4276 -3.12%
2019-04-12 0 0.640 0.630 0.640 0.610 0.660 14,138,000 9,040,940 0.6395 0.439 0.432 0.439 0.418 0.452 20,630,770 0.4382 6.67%
2019-04-11 0 0.600 0.590 0.600 0.600 0.610 218,000 130,900 0.6005 0.411 0.404 0.411 0.411 0.418 318,115 0.4115 0.00%
2019-04-10 0 0.600 0.600 0.610 0.600 0.610 650,000 390,120 0.6002 0.411 0.411 0.418 0.411 0.418 948,508 0.4113 -1.64%
2019-04-09 0 0.610 0.590 0.610 0.590 0.610 1,020,000 609,420 0.5975 0.418 0.404 0.418 0.404 0.418 1,488,427 0.4094 0.00%
2019-04-08 0 0.610 0.600 0.610 0.590 0.610 290,000 174,140 0.6005 0.418 0.411 0.418 0.404 0.418 423,180 0.4115 0.00%
2019-04-04 0 0.610 0.600 0.610 0.600 0.610 224,000 135,320 0.6041 0.418 0.411 0.418 0.411 0.418 326,870 0.4140 1.67%
2019-04-03 0 0.600 0.590 0.610 0.600 0.610 1,896,000 1,149,220 0.6061 0.411 0.404 0.418 0.411 0.418 2,766,724 0.4154 -3.23%
2019-04-02 0 0.620 0.610 0.630 0.610 0.620 506,000 310,020 0.6127 0.425 0.418 0.432 0.418 0.425 738,377 0.4199 1.64%
2019-04-01 0 0.610 0.600 0.610 0.610 0.620 1,068,000 651,740 0.6102 0.418 0.411 0.418 0.418 0.425 1,558,471 0.4182 0.00%
2019-03-29 0 0.610 0.600 0.610 0.600 0.620 286,000 173,980 0.6083 0.418 0.411 0.418 0.411 0.425 417,343 0.4169 0.00%
2019-03-28 0 0.610 0.600 0.610 0.600 0.620 232,000 142,140 0.6127 0.418 0.411 0.418 0.411 0.425 338,544 0.4199 0.00%
2019-03-27 0 0.610 0.600 0.610 0.600 0.620 1,032,000 631,720 0.6121 0.418 0.411 0.418 0.411 0.425 1,505,938 0.4195 0.00%
2019-03-26 0 0.610 0.600 0.610 0.610 0.620 698,000 427,000 0.6117 0.418 0.411 0.418 0.418 0.425 1,018,551 0.4192 -1.61%
2019-03-25 0 0.620 0.610 0.620 0.600 0.620 524,000 320,100 0.6109 0.425 0.418 0.425 0.411 0.425 764,643 0.4186 0.00%
2019-03-22 0 0.620 0.610 0.620 0.600 0.630 1,300,000 803,580 0.6181 0.425 0.418 0.425 0.411 0.432 1,897,015 0.4236 -1.59%
2019-03-21 0 0.630 0.620 0.630 0.620 0.640 3,698,000 2,322,420 0.6280 0.432 0.425 0.432 0.425 0.439 5,396,279 0.4304 -1.56%
2019-03-20 0 0.640 0.620 0.630 0.590 0.640 5,232,000 3,225,960 0.6166 0.439 0.425 0.432 0.404 0.439 7,634,757 0.4225 8.47%
2019-03-19 0 0.590 0.580 0.590 0.580 0.590 1,730,000 1,018,140 0.5885 0.404 0.397 0.404 0.397 0.404 2,524,489 0.4033 0.00%
2019-03-18 0 0.590 0.590 0.600 0.580 0.600 1,082,000 638,060 0.5897 0.404 0.404 0.411 0.397 0.411 1,578,900 0.4041 3.51%
2019-03-15 0 0.570 0.570 0.580 0.570 0.590 184,000 106,660 0.5797 0.391 0.391 0.397 0.391 0.404 268,501 0.3972 -1.72%
2019-03-14 0 0.580 0.570 0.580 0.570 0.590 850,000 488,860 0.5751 0.397 0.391 0.397 0.391 0.404 1,240,356 0.3941 -1.69%
2019-03-13 0 0.590 0.580 0.590 0.580 0.590 94,000 54,960 0.5847 0.404 0.397 0.404 0.397 0.404 137,169 0.4007 0.00%
2019-03-12 0 0.590 0.580 0.590 0.580 0.590 102,000 59,780 0.5861 0.404 0.397 0.404 0.397 0.404 148,843 0.4016 0.00%
2019-03-11 0 0.590 0.580 0.590 0.570 0.590 1,326,000 762,220 0.5748 0.404 0.397 0.404 0.391 0.404 1,934,955 0.3939 0.00%
2019-03-08 0 0.590 0.580 0.590 0.570 0.590 1,128,000 657,680 0.5830 0.404 0.397 0.404 0.391 0.404 1,646,025 0.3996 0.00%
2019-03-07 0 0.590 0.580 0.590 0.590 0.610 1,082,000 641,680 0.5930 0.404 0.397 0.404 0.404 0.418 1,578,900 0.4064 -1.67%
2019-03-06 0 0.600 0.590 0.600 0.590 0.600 280,000 165,500 0.5911 0.411 0.404 0.411 0.404 0.411 408,588 0.4051 1.69%
2019-03-05 0 0.590 0.590 0.600 0.590 0.600 250,000 147,980 0.5919 0.404 0.404 0.411 0.404 0.411 364,811 0.4056 -1.67%
2019-03-04 0 0.600 0.590 0.600 0.590 0.610 612,000 363,380 0.5938 0.411 0.404 0.411 0.404 0.418 893,056 0.4069 1.69%
2019-03-01 0 0.590 0.590 0.600 0.580 0.600 348,000 205,460 0.5904 0.404 0.404 0.411 0.397 0.411 507,816 0.4046 1.72%
2019-02-28 0 0.580 0.580 0.590 0.580 0.600 734,000 435,500 0.5933 0.397 0.397 0.404 0.397 0.411 1,071,084 0.4066 -1.69%
2019-02-27 0 0.590 0.580 0.590 0.580 0.590 276,000 161,480 0.5851 0.404 0.397 0.404 0.397 0.404 402,751 0.4009 0.00%
2019-02-26 0 0.590 0.580 0.590 0.580 0.600 824,000 483,100 0.5863 0.404 0.397 0.404 0.397 0.411 1,202,416 0.4018 0.00%
2019-02-25 0 0.590 0.590 0.600 0.590 0.600 476,000 281,540 0.5915 0.404 0.404 0.411 0.404 0.411 694,599 0.4053 -1.67%
2019-02-22 0 0.600 0.590 0.600 0.590 0.600 848,000 502,700 0.5928 0.411 0.404 0.411 0.404 0.411 1,237,438 0.4062 -1.64%
2019-02-21 0 0.610 0.600 0.610 0.590 0.610 844,000 506,620 0.6003 0.418 0.411 0.418 0.404 0.418 1,231,601 0.4114 0.00%
2019-02-20 0 0.610 0.600 0.610 0.600 0.620 792,000 484,180 0.6113 0.418 0.411 0.418 0.411 0.425 1,155,720 0.4189 1.67%
2019-02-19 0 0.600 0.600 0.610 0.600 0.630 3,560,000 2,193,280 0.6161 0.411 0.411 0.418 0.411 0.432 5,194,903 0.4222 0.00%
2019-02-18 0 0.600 0.590 0.600 0.590 0.600 1,536,000 914,540 0.5954 0.411 0.404 0.411 0.404 0.411 2,241,396 0.4080 1.69%
2019-02-15 0 0.590 0.570 0.590 0.570 0.590 50,000 29,460 0.5892 0.404 0.391 0.404 0.391 0.404 72,962 0.4038 0.00%
2019-02-14 0 0.590 0.570 0.590 0.570 0.590 544,000 312,360 0.5742 0.404 0.391 0.404 0.391 0.404 793,828 0.3935 1.72%
2019-02-13 0 0.580 0.570 0.580 0.580 0.600 1,042,000 608,040 0.5835 0.397 0.391 0.397 0.397 0.411 1,520,531 0.3999 0.00%
2019-02-12 0 0.580 0.570 0.590 0.580 0.610 2,092,000 1,232,900 0.5893 0.397 0.391 0.404 0.397 0.418 3,052,735 0.4039 -4.92%
2019-02-11 0 0.610 0.600 0.610 0.580 0.610 2,810,000 1,678,160 0.5972 0.418 0.411 0.418 0.397 0.418 4,100,471 0.4093 5.17%
2019-02-08 0 0.580 0.570 0.580 0.560 0.580 908,000 518,460 0.5710 0.397 0.391 0.397 0.384 0.397 1,324,992 0.3913 5.45%
2019-02-04 0 0.550 0.550 0.560 0.540 0.560 374,000 207,740 0.5555 0.377 0.377 0.384 0.370 0.384 545,757 0.3806 0.00%
2019-02-01 0 0.550 0.550 0.560 0.540 0.570 3,034,000 1,687,220 0.5561 0.377 0.377 0.384 0.370 0.391 4,427,342 0.3811 0.00%
2019-01-31 0 0.550 0.540 0.550 0.540 0.550 354,000 191,440 0.5408 0.377 0.370 0.377 0.370 0.377 516,572 0.3706 1.85%
2019-01-30 0 0.540 0.530 0.550 0.530 0.550 688,000 371,260 0.5396 0.370 0.363 0.377 0.363 0.377 1,003,959 0.3698 -1.82%
2019-01-29 0 0.550 0.540 0.550 0.540 0.550 565,482 305,595 0.5404 0.377 0.370 0.377 0.370 0.377 825,175 0.3703 1.85%
2019-01-28 0 0.540 0.530 0.550 0.530 0.550 1,352,000 723,060 0.5348 0.370 0.363 0.377 0.363 0.377 1,972,896 0.3665 0.00%
2019-01-25 0 0.540 0.530 0.540 0.540 0.550 1,396,000 754,840 0.5407 0.370 0.363 0.370 0.370 0.377 2,037,102 0.3705 -1.82%
2019-01-24 0 0.550 0.540 0.550 0.540 0.560 532,000 291,240 0.5474 0.377 0.370 0.377 0.370 0.384 776,317 0.3752 0.00%
2019-01-23 0 0.550 0.550 0.560 0.540 0.560 2,540,000 1,394,620 0.5491 0.377 0.377 0.384 0.370 0.384 3,706,476 0.3763 0.00%
2019-01-22 0 0.550 0.540 0.550 0.510 0.560 11,562,000 6,220,300 0.5380 0.377 0.370 0.377 0.349 0.384 16,871,761 0.3687 7.84%
2019-01-21 0 0.510 0.500 0.510 0.500 0.510 992,000 502,120 0.5062 0.349 0.343 0.349 0.343 0.349 1,447,569 0.3469 0.00%
2019-01-18 0 0.510 0.500 0.510 0.495 0.510 218,000 109,590 0.5027 0.349 0.343 0.349 0.339 0.349 318,115 0.3445 2.00%
2019-01-17 0 0.500 0.495 0.510 0.500 0.510 978,000 491,310 0.5024 0.343 0.339 0.349 0.343 0.349 1,427,139 0.3443 -1.96%
2019-01-16 0 0.510 0.500 0.510 0.500 0.510 74,000 37,180 0.5024 0.349 0.343 0.349 0.343 0.349 107,984 0.3443 2.00%
2019-01-15 0 0.500 0.500 0.510 0.500 0.510 146,000 73,420 0.5029 0.343 0.343 0.349 0.343 0.349 213,049 0.3446 -1.96%
2019-01-14 0 0.510 0.500 0.510 0.495 0.510 118,000 59,200 0.5017 0.349 0.343 0.349 0.339 0.349 172,191 0.3438 0.00%
2019-01-11 0 0.510 0.500 0.510 0.500 0.510 192,000 96,460 0.5024 0.349 0.343 0.349 0.343 0.349 280,175 0.3443 0.00%
2019-01-10 0 0.510 0.500 0.510 0.500 0.510 41,000 20,600 0.5024 0.349 0.343 0.349 0.343 0.349 59,829 0.3443 0.00%
2019-01-09 0 0.510 0.495 0.510 0.495 0.510 244,000 121,260 0.4970 0.349 0.339 0.349 0.339 0.349 356,055 0.3406 2.00%
2019-01-08 0 0.500 0.495 0.510 0.490 0.510 540,000 269,730 0.4995 0.343 0.339 0.349 0.336 0.349 787,991 0.3423 1.01%
2019-01-07 0 0.495 0.490 0.500 0.495 0.500 190,000 94,090 0.4952 0.339 0.336 0.343 0.339 0.343 277,256 0.3394 -1.00%
2019-01-04 0 0.500 0.490 0.500 0.495 0.500 44,000 21,880 0.4973 0.343 0.336 0.343 0.339 0.343 64,207 0.3408 0.00%
2019-01-03 0 0.500 0.500 0.510 0.490 0.510 178,000 89,440 0.5025 0.343 0.343 0.349 0.336 0.349 259,745 0.3443 2.04%
2019-01-02 0 0.490 0.485 0.500 0.485 0.500 1,556,000 763,320 0.4906 0.336 0.332 0.343 0.332 0.343 2,270,581 0.3362 -2.00%
2018-12-31 0 0.500 0.500 0.510 - - 0 0 - 0.343 0.343 0.349 - - 0 - 0.00%
2018-12-28 0 0.500 0.495 0.500 0.500 0.510 114,000 57,120 0.5011 0.343 0.339 0.343 0.343 0.349 166,354 0.3434 -1.96%
2018-12-27 0 0.510 0.500 0.510 0.500 0.510 82,000 41,120 0.5015 0.349 0.343 0.349 0.343 0.349 119,658 0.3436 2.00%
2018-12-24 0 0.500 0.495 0.510 0.500 0.500 100,000 50,000 0.5000 0.343 0.339 0.349 0.343 0.343 145,924 0.3426 -1.96%
2018-12-21 0 0.510 0.500 0.510 0.500 0.510 82,000 41,200 0.5024 0.349 0.343 0.349 0.343 0.349 119,658 0.3443 2.00%
2018-12-20 0 0.500 0.495 0.510 0.500 0.510 342,000 171,220 0.5006 0.343 0.339 0.349 0.343 0.349 499,061 0.3431 -1.96%
2018-12-19 0 0.510 0.495 0.510 0.495 0.510 498,000 248,540 0.4991 0.349 0.339 0.349 0.339 0.349 726,703 0.3420 0.00%
2018-12-18 0 0.510 0.500 0.510 0.495 0.510 536,000 268,540 0.5010 0.349 0.343 0.349 0.339 0.349 782,154 0.3433 0.00%
2018-12-17 0 0.510 0.500 0.510 0.500 0.510 346,000 174,520 0.5044 0.349 0.343 0.349 0.343 0.349 504,898 0.3457 2.00%
2018-12-14 0 0.500 0.500 0.510 0.500 0.510 560,000 280,600 0.5011 0.343 0.343 0.349 0.343 0.349 817,176 0.3434 0.00%
2018-12-13 0 0.500 0.500 0.510 0.500 0.520 5,998,000 3,054,600 0.5093 0.343 0.343 0.349 0.343 0.356 8,752,536 0.3490 0.20%
2018-12-12 0 0.510 0.500 0.510 0.490 0.510 1,998,000 989,140 0.4951 0.342 0.335 0.342 0.329 0.342 2,979,837 0.3319 4.08%
2018-12-11 0 0.490 0.490 0.495 0.485 0.495 62,000 30,590 0.4934 0.329 0.329 0.332 0.325 0.332 92,467 0.3308 -1.01%
2018-12-10 0 0.495 0.480 0.495 0.480 0.495 412,000 199,550 0.4843 0.332 0.322 0.332 0.322 0.332 614,461 0.3248 2.06%
2018-12-07 0 0.485 0.485 0.495 0.480 0.495 258,000 125,400 0.4860 0.325 0.325 0.332 0.322 0.332 384,784 0.3259 0.00%
2018-12-06 0 0.485 0.485 0.490 0.480 0.495 782,000 383,150 0.4900 0.325 0.325 0.329 0.322 0.332 1,166,283 0.3285 -1.02%
2018-12-05 0 0.490 0.485 0.490 0.490 0.500 92,000 45,160 0.4909 0.329 0.325 0.329 0.329 0.335 137,210 0.3291 0.00%
2018-12-04 0 0.490 0.490 0.500 0.490 0.510 1,696,000 853,480 0.5032 0.329 0.329 0.335 0.329 0.342 2,529,432 0.3374 0.00%
2018-12-03 0 0.490 0.490 0.495 0.490 0.510 748,000 372,360 0.4978 0.329 0.329 0.332 0.329 0.342 1,115,575 0.3338 -2.00%
2018-11-30 0 0.500 0.500 0.510 0.490 0.510 2,044,000 1,024,500 0.5012 0.335 0.335 0.342 0.329 0.342 3,048,442 0.3361 1.01%
2018-11-29 0 0.495 0.490 0.495 0.480 0.500 2,260,000 1,108,240 0.4904 0.332 0.329 0.332 0.322 0.335 3,370,587 0.3288 2.06%
2018-11-28 0 0.485 0.480 0.490 0.480 0.510 1,485,000 733,350 0.4938 0.325 0.322 0.329 0.322 0.342 2,214,744 0.3311 -3.00%
2018-11-27 0 0.500 0.495 0.500 0.485 0.530 6,090,000 3,069,210 0.5040 0.335 0.332 0.335 0.325 0.355 9,082,688 0.3379 4.17%
2018-11-26 0 0.480 0.480 0.485 0.470 0.490 1,662,000 797,210 0.4797 0.322 0.322 0.325 0.315 0.329 2,478,724 0.3216 1.05%
2018-11-23 0 0.475 0.465 0.475 0.470 0.485 328,000 156,250 0.4764 0.318 0.312 0.318 0.315 0.325 489,183 0.3194 1.06%
2018-11-22 0 0.470 0.460 0.470 - - 0 0 - 0.315 0.308 0.315 - - 0 - 0.00%
2018-11-21 0 0.470 0.460 0.470 0.460 0.470 738,000 342,700 0.4644 0.315 0.308 0.315 0.308 0.315 1,100,661 0.3114 2.17%
2018-11-20 0 0.460 0.460 0.465 0.460 0.475 324,000 150,630 0.4649 0.308 0.308 0.312 0.308 0.318 483,217 0.3117 -2.13%
2018-11-19 0 0.470 0.470 0.475 0.465 0.470 446,000 207,870 0.4661 0.315 0.315 0.318 0.312 0.315 665,169 0.3125 0.00%
2018-11-16 0 0.470 0.460 0.470 0.465 0.470 212,000 98,640 0.4653 0.315 0.308 0.315 0.312 0.315 316,179 0.3120 0.00%
2018-11-15 0 0.470 0.465 0.475 0.465 0.490 1,638,000 790,510 0.4826 0.315 0.312 0.318 0.312 0.329 2,442,930 0.3236 -1.05%
2018-11-14 0 0.475 0.460 0.475 0.475 0.475 2,000 950 0.4750 0.318 0.308 0.318 0.318 0.318 2,983 0.3185 1.06%
2018-11-13 0 0.470 0.470 0.480 0.470 0.480 278,000 130,830 0.4706 0.315 0.315 0.322 0.315 0.322 414,612 0.3155 0.00%
2018-11-12 0 0.470 0.470 0.480 - - 0 0 - 0.315 0.315 0.322 - - 0 - 0.00%
2018-11-09 0 0.470 0.465 0.470 0.470 0.475 156,000 73,340 0.4701 0.315 0.312 0.315 0.315 0.318 232,660 0.3152 -1.05%
2018-11-08 0 0.475 0.475 0.480 0.470 0.475 634,000 300,750 0.4744 0.318 0.318 0.322 0.315 0.318 945,554 0.3181 1.06%
2018-11-07 0 0.470 0.465 0.470 0.460 0.470 36,000 16,810 0.4669 0.315 0.312 0.315 0.308 0.315 53,691 0.3131 0.00%
2018-11-06 0 0.470 0.470 0.475 0.465 0.475 706,000 331,910 0.4701 0.315 0.315 0.318 0.312 0.318 1,052,936 0.3152 0.00%
2018-11-05 0 0.470 0.470 0.480 0.460 0.475 594,000 278,410 0.4687 0.315 0.315 0.322 0.308 0.318 885,898 0.3143 3.30%
2018-11-02 0 0.455 0.455 0.460 0.455 0.465 909,000 416,010 0.4577 0.305 0.305 0.308 0.305 0.312 1,355,692 0.3069 0.00%
2018-11-01 0 0.455 0.450 0.460 0.450 0.460 246,000 111,880 0.4548 0.305 0.302 0.308 0.302 0.308 366,887 0.3049 1.11%
2018-10-31 0 0.450 0.450 0.460 0.450 0.455 282,000 127,660 0.4527 0.302 0.302 0.308 0.302 0.305 420,578 0.3035 0.00%
2018-10-30 0 0.450 0.450 0.455 0.450 0.455 392,000 176,460 0.4502 0.302 0.302 0.305 0.302 0.305 584,633 0.3018 -1.10%
2018-10-29 0 0.455 0.450 0.460 0.450 0.460 454,000 208,050 0.4583 0.305 0.302 0.308 0.302 0.308 677,100 0.3073 -1.09%
2018-10-26 0 0.460 0.455 0.460 0.460 0.465 92,000 42,330 0.4601 0.308 0.305 0.308 0.308 0.312 137,210 0.3085 0.00%
2018-10-25 0 0.460 0.460 0.465 0.455 0.460 314,000 143,790 0.4579 0.308 0.308 0.312 0.305 0.308 468,303 0.3070 -1.08%
2018-10-24 0 0.465 0.465 0.470 0.460 0.470 324,000 150,620 0.4649 0.312 0.312 0.315 0.308 0.315 483,217 0.3117 1.09%
2018-10-23 0 0.460 0.455 0.465 0.460 0.470 190,000 88,310 0.4648 0.308 0.305 0.312 0.308 0.315 283,368 0.3116 0.00%
2018-10-22 0 0.460 0.460 0.465 0.460 0.470 960,000 445,860 0.4644 0.308 0.308 0.312 0.308 0.315 1,431,754 0.3114 -3.16%
2018-10-19 0 0.475 0.470 0.475 0.465 0.485 432,000 205,410 0.4755 0.318 0.315 0.318 0.312 0.325 644,289 0.3188 1.06%
2018-10-18 0 0.470 0.460 0.470 0.465 0.470 136,000 63,790 0.4690 0.315 0.308 0.315 0.312 0.315 202,832 0.3145 0.00%
2018-10-16 0 0.470 0.460 0.470 0.465 0.470 252,000 117,220 0.4652 0.315 0.308 0.315 0.312 0.315 375,835 0.3119 0.00%
2018-10-15 0 0.470 0.465 0.470 0.465 0.470 216,000 101,020 0.4677 0.315 0.312 0.315 0.312 0.315 322,145 0.3136 -1.05%
2018-10-12 0 0.475 0.465 0.475 0.465 0.475 356,000 167,300 0.4699 0.318 0.312 0.318 0.312 0.318 530,942 0.3151 2.15%
2018-10-11 0 0.465 0.460 0.465 0.460 0.470 1,822,000 842,050 0.4622 0.312 0.308 0.312 0.308 0.315 2,717,349 0.3099 -3.12%
2018-10-10 0 0.480 0.475 0.480 0.475 0.485 1,268,000 608,540 0.4799 0.322 0.318 0.322 0.318 0.325 1,891,108 0.3218 0.00%
2018-10-09 0 0.480 0.480 0.485 0.480 0.485 476,000 229,000 0.4811 0.322 0.322 0.325 0.322 0.325 709,911 0.3226 0.00%
2018-10-08 0 0.480 0.475 0.480 0.480 0.480 128,000 61,440 0.4800 0.322 0.318 0.322 0.322 0.322 190,900 0.3218 -2.04%
2018-10-05 0 0.490 0.485 0.490 0.480 0.490 276,000 134,140 0.4860 0.329 0.325 0.329 0.322 0.329 411,629 0.3259 1.03%
2018-10-04 0 0.485 0.480 0.485 0.480 0.490 589,000 284,610 0.4832 0.325 0.322 0.325 0.322 0.329 878,441 0.3240 0.00%
2018-10-03 0 0.485 0.490 0.495 0.480 0.490 792,000 386,820 0.4884 0.325 0.329 0.332 0.322 0.329 1,181,197 0.3275 1.04%
2018-10-02 0 0.480 0.480 0.485 0.470 0.490 1,844,000 887,440 0.4813 0.322 0.322 0.325 0.315 0.329 2,750,160 0.3227 -3.03%
2018-09-28 0 0.495 0.485 0.495 0.480 0.495 1,098,000 534,870 0.4871 0.332 0.325 0.332 0.322 0.332 1,637,568 0.3266 3.13%
2018-09-27 0 0.480 0.475 0.480 0.475 0.480 362,000 172,140 0.4755 0.322 0.318 0.322 0.318 0.322 539,890 0.3188 0.00%
2018-09-26 0 0.480 0.475 0.480 0.475 0.480 1,154,000 550,130 0.4767 0.322 0.318 0.322 0.318 0.322 1,721,087 0.3196 0.00%
2018-09-24 0 0.480 0.475 0.480 0.475 0.485 829,000 396,290 0.4780 0.322 0.318 0.322 0.318 0.325 1,236,379 0.3205 -2.04%
2018-09-21 0 0.490 0.485 0.490 0.485 0.510 3,844,000 1,912,270 0.4975 0.329 0.325 0.329 0.325 0.342 5,732,981 0.3336 -1.01%
2018-09-20 0 0.495 0.485 0.495 0.470 0.495 2,049,000 991,975 0.4841 0.332 0.325 0.332 0.315 0.332 3,055,899 0.3246 4.21%
2018-09-19 0 0.475 0.475 0.480 0.465 0.485 1,470,000 700,720 0.4767 0.318 0.318 0.322 0.312 0.325 2,192,373 0.3196 2.15%
2018-09-18 0 0.465 0.465 0.470 0.465 0.480 590,000 276,200 0.4681 0.312 0.312 0.315 0.312 0.322 879,932 0.3139 -1.06%
2018-09-17 0 0.470 0.470 0.475 0.465 0.475 462,000 217,380 0.4705 0.315 0.315 0.318 0.312 0.318 689,031 0.3155 -1.05%
2018-09-14 0 0.475 0.470 0.475 0.470 0.480 948,000 447,680 0.4722 0.318 0.315 0.318 0.315 0.322 1,413,857 0.3166 -1.04%
2018-09-13 0 0.480 0.475 0.480 0.475 0.490 1,722,000 826,220 0.4798 0.322 0.318 0.322 0.318 0.329 2,568,208 0.3217 1.05%
2018-09-12 0 0.475 0.470 0.475 0.470 0.490 1,782,000 843,710 0.4735 0.318 0.315 0.318 0.315 0.329 2,657,693 0.3175 -2.06%
2018-09-11 0 0.485 0.480 0.485 0.475 0.495 2,352,000 1,134,550 0.4824 0.325 0.322 0.325 0.318 0.332 3,507,797 0.3234 1.04%
2018-09-10 0 0.480 0.475 0.480 0.470 0.540 13,706,000 6,734,670 0.4914 0.322 0.318 0.322 0.315 0.362 20,441,267 0.3295 -9.43%
2018-09-07 0 0.530 0.520 0.530 0.510 0.720 78,782,000 48,266,140 0.6127 0.355 0.349 0.355 0.342 0.483 117,496,272 0.4108 15.22%
2018-09-06 0 0.460 0.450 0.460 0.460 0.460 52,000 23,920 0.4600 0.308 0.302 0.308 0.308 0.308 77,553 0.3084 0.00%
2018-09-05 0 0.460 0.455 0.460 0.455 0.460 388,000 177,680 0.4579 0.308 0.305 0.308 0.305 0.308 578,667 0.3071 2.22%
2018-09-04 0 0.450 0.450 0.460 0.450 0.450 315,000 141,735 0.4500 0.302 0.302 0.308 0.302 0.302 469,794 0.3017 0.00%
2018-09-03 0 0.450 0.450 0.460 0.450 0.460 658,000 297,610 0.4523 0.302 0.302 0.308 0.302 0.308 981,348 0.3033 -1.75%
2018-08-31 0 0.470 0.460 0.470 0.460 0.470 838,000 389,460 0.4647 0.307 0.301 0.307 0.301 0.307 1,282,548 0.3037 0.00%
2018-08-30 0 0.470 0.465 0.475 0.470 0.480 11,000 5,200 0.4727 0.307 0.304 0.310 0.307 0.314 16,835 0.3089 1.08%
2018-08-29 0 0.465 0.465 0.470 0.465 0.465 54,000 25,110 0.4650 0.304 0.304 0.307 0.304 0.304 82,646 0.3038 -1.06%
2018-08-28 0 0.470 0.465 0.470 0.465 0.470 250,000 116,600 0.4664 0.307 0.304 0.307 0.304 0.307 382,622 0.3047 1.08%
2018-08-27 0 0.465 0.460 0.465 0.460 0.465 502,000 233,420 0.4650 0.304 0.301 0.304 0.301 0.304 768,304 0.3038 0.00%
2018-08-24 0 0.465 0.460 0.465 0.455 0.465 262,000 120,220 0.4589 0.304 0.301 0.304 0.297 0.304 400,987 0.2998 2.20%
2018-08-23 0 0.455 0.450 0.455 0.455 0.455 4,000 1,820 0.4550 0.297 0.294 0.297 0.297 0.297 6,122 0.2973 1.11%
2018-08-22 0 0.450 0.450 0.455 0.450 0.455 72,000 32,650 0.4535 0.294 0.294 0.297 0.294 0.297 110,195 0.2963 -1.10%
2018-08-21 0 0.455 0.450 0.455 0.455 0.455 2,000 910 0.4550 0.297 0.294 0.297 0.297 0.297 3,061 0.2973 0.00%
2018-08-20 0 0.455 0.450 0.455 0.450 0.455 104,000 46,820 0.4502 0.297 0.294 0.297 0.294 0.297 159,171 0.2941 0.00%
2018-08-17 0 0.455 0.445 0.455 0.445 0.455 140,000 63,000 0.4500 0.297 0.291 0.297 0.291 0.297 214,268 0.2940 1.11%
2018-08-16 0 0.450 0.450 0.455 0.445 0.455 122,000 55,250 0.4529 0.294 0.294 0.297 0.291 0.297 186,719 0.2959 -1.10%
2018-08-15 0 0.455 0.450 0.455 0.450 0.460 616,000 277,230 0.4500 0.297 0.294 0.297 0.294 0.301 942,780 0.2941 -1.09%
2018-08-14 0 0.460 0.450 0.460 0.450 0.460 136,000 61,870 0.4549 0.301 0.294 0.301 0.294 0.301 208,146 0.2972 0.00%
2018-08-13 0 0.460 0.450 0.460 0.450 0.460 34,000 15,340 0.4512 0.301 0.294 0.301 0.294 0.301 52,037 0.2948 0.00%
2018-08-10 0 0.460 0.450 0.460 0.455 0.460 282,000 128,470 0.4556 0.301 0.294 0.301 0.297 0.301 431,597 0.2977 0.00%
2018-08-09 0 0.460 0.455 0.460 0.460 0.460 422,000 194,120 0.4600 0.301 0.297 0.301 0.301 0.301 645,865 0.3006 -2.13%
2018-08-08 0 0.470 0.460 0.470 0.470 0.470 60,000 28,200 0.4700 0.307 0.301 0.307 0.307 0.307 91,829 0.3071 0.00%
2018-08-07 0 0.470 0.460 0.470 0.460 0.470 286,000 132,570 0.4635 0.307 0.301 0.307 0.301 0.307 437,719 0.3029 2.17%
2018-08-06 0 0.460 0.460 0.470 - - 0 0 - 0.301 0.301 0.307 - - 0 - 0.00%
2018-08-03 0 0.460 0.460 0.465 0.450 0.460 1,674,000 761,540 0.4549 0.301 0.301 0.304 0.294 0.301 2,562,034 0.2972 -1.08%
2018-08-02 0 0.465 0.460 0.465 0.460 0.465 140,000 64,410 0.4601 0.304 0.301 0.304 0.301 0.304 214,268 0.3006 1.09%
2018-08-01 0 0.460 0.460 0.470 0.460 0.460 160,000 73,600 0.4600 0.301 0.301 0.307 0.301 0.301 244,878 0.3006 -2.13%
2018-07-31 0 0.470 0.460 0.470 0.470 0.470 44,000 20,680 0.4700 0.307 0.301 0.307 0.307 0.307 67,341 0.3071 2.17%
2018-07-30 0 0.460 0.460 0.470 0.450 0.460 786,000 358,920 0.4566 0.301 0.301 0.307 0.294 0.301 1,202,962 0.2984 0.00%
2018-07-27 0 0.460 0.450 0.460 0.450 0.460 352,000 160,050 0.4547 0.301 0.294 0.301 0.294 0.301 538,731 0.2971 -1.08%
2018-07-26 0 0.465 0.455 0.470 0.465 0.465 8,000 3,720 0.4650 0.304 0.297 0.307 0.304 0.304 12,244 0.3038 0.00%
2018-07-25 0 0.465 0.455 0.470 0.465 0.465 2,000 930 0.4650 0.304 0.297 0.307 0.304 0.304 3,061 0.3038 1.09%
2018-07-24 0 0.460 0.450 0.460 0.460 0.460 252,000 115,920 0.4600 0.301 0.294 0.301 0.301 0.301 385,683 0.3006 0.00%
2018-07-23 0 0.460 0.450 0.460 0.450 0.460 78,000 35,280 0.4523 0.301 0.294 0.301 0.294 0.301 119,378 0.2955 -1.08%
2018-07-20 0 0.465 0.460 0.465 - - 0 0 - 0.304 0.301 0.304 - - 0 - 0.00%
2018-07-19 0 0.465 0.455 0.470 0.455 0.465 88,000 40,130 0.4560 0.304 0.297 0.307 0.297 0.304 134,683 0.2980 1.09%
2018-07-18 0 0.460 0.460 0.465 0.460 0.475 160,000 74,520 0.4658 0.301 0.301 0.304 0.301 0.310 244,878 0.3043 -1.08%
2018-07-17 0 0.465 0.455 0.465 0.465 0.465 80,000 37,200 0.4650 0.304 0.297 0.304 0.304 0.304 122,439 0.3038 2.20%
2018-07-16 0 0.455 0.455 0.465 0.455 0.455 406,000 184,730 0.4550 0.297 0.297 0.304 0.297 0.297 621,377 0.2973 -3.19%
2018-07-13 0 0.470 0.455 0.470 0.455 0.470 8,000 3,690 0.4613 0.307 0.297 0.307 0.297 0.307 12,244 0.3014 2.17%
2018-07-12 0 0.460 0.450 0.460 0.455 0.460 26,000 11,930 0.4588 0.301 0.294 0.301 0.297 0.301 39,793 0.2998 2.22%
2018-07-11 0 0.450 0.450 0.455 0.450 0.460 508,000 230,860 0.4544 0.294 0.294 0.297 0.294 0.301 777,487 0.2969 -3.23%
2018-07-10 0 0.465 0.465 0.470 0.455 0.470 6,000 2,770 0.4617 0.304 0.304 0.307 0.297 0.307 9,183 0.3016 2.20%
2018-07-09 0 0.455 0.450 0.455 0.450 0.465 192,000 86,830 0.4522 0.297 0.294 0.297 0.294 0.304 293,853 0.2955 -1.09%
2018-07-06 0 0.460 0.450 0.460 0.450 0.460 734,000 331,380 0.4515 0.301 0.294 0.301 0.294 0.301 1,123,377 0.2950 2.22%
2018-07-05 0 0.450 0.445 0.450 0.445 0.455 456,000 204,780 0.4491 0.294 0.291 0.294 0.291 0.297 697,902 0.2934 -2.17%
2018-07-04 0 0.460 0.445 0.460 0.445 0.460 106,000 47,680 0.4498 0.301 0.291 0.301 0.291 0.301 162,232 0.2939 1.10%
2018-07-03 0 0.455 0.445 0.455 0.445 0.460 444,000 200,310 0.4511 0.297 0.291 0.297 0.291 0.301 679,536 0.2948 1.11%
2018-06-29 0 0.450 0.450 0.460 0.445 0.470 660,000 300,810 0.4558 0.294 0.294 0.301 0.291 0.307 1,010,121 0.2978 -2.17%
2018-06-28 0 0.460 0.450 0.460 0.450 0.470 2,190,000 988,320 0.4513 0.301 0.294 0.301 0.294 0.307 3,351,765 0.2949 0.00%
2018-06-27 0 0.460 0.455 0.460 0.460 0.460 244,000 112,240 0.4600 0.301 0.297 0.301 0.301 0.301 373,439 0.3006 0.00%
2018-06-26 0 0.460 0.460 0.465 0.455 0.465 274,000 125,880 0.4594 0.301 0.301 0.304 0.297 0.304 419,353 0.3002 2.22%
2018-06-25 0 0.450 0.445 0.465 0.440 0.470 1,106,000 503,650 0.4554 0.294 0.291 0.304 0.287 0.307 1,692,718 0.2975 -5.26%
2018-06-22 0 0.475 0.465 0.480 - - 0 0 - 0.310 0.304 0.314 - - 0 - 0.00%
2018-06-21 0 0.475 0.470 0.480 0.475 0.475 100,000 47,500 0.4750 0.310 0.307 0.314 0.310 0.310 153,049 0.3104 0.00%
2018-06-20 0 0.475 0.465 0.475 0.465 0.475 160,000 74,440 0.4653 0.310 0.304 0.310 0.304 0.310 244,878 0.3040 2.15%
2018-06-19 0 0.465 0.465 0.475 0.465 0.480 1,160,000 548,510 0.4729 0.304 0.304 0.310 0.304 0.314 1,775,364 0.3090 -3.12%
2018-06-15 0 0.480 0.475 0.480 0.480 0.480 200,000 96,000 0.4800 0.314 0.310 0.314 0.314 0.314 306,097 0.3136 1.05%
2018-06-14 0 0.475 0.470 0.480 0.475 0.480 1,544,000 733,520 0.4751 0.310 0.307 0.314 0.310 0.314 2,363,071 0.3104 -1.04%
2018-06-13 0 0.480 0.475 0.480 0.475 0.480 306,000 145,820 0.4765 0.314 0.310 0.314 0.310 0.314 468,329 0.3114 0.00%
2018-06-12 0 0.480 0.475 0.480 0.475 0.480 502,000 240,450 0.4790 0.314 0.310 0.314 0.310 0.314 768,304 0.3130 1.05%
2018-06-11 0 0.475 0.470 0.480 - - 0 0 - 0.310 0.307 0.314 - - 0 - 0.00%
2018-06-08 0 0.475 0.470 0.475 - - 0 0 - 0.310 0.307 0.310 - - 0 - 0.00%
2018-06-07 0 0.475 0.470 0.475 0.470 0.475 54,000 25,400 0.4704 0.310 0.307 0.310 0.307 0.310 82,646 0.3073 0.00%
2018-06-06 0 0.475 0.470 0.475 0.470 0.475 462,000 219,150 0.4744 0.310 0.307 0.310 0.307 0.310 707,085 0.3099 0.00%
2018-06-05 0 0.475 0.470 0.475 0.470 0.475 502,000 236,600 0.4713 0.310 0.307 0.310 0.307 0.310 768,304 0.3080 1.06%
2018-06-04 0 0.470 0.465 0.475 0.470 0.475 320,000 150,900 0.4716 0.307 0.304 0.310 0.307 0.310 489,756 0.3081 0.00%
2018-06-01 0 0.470 0.465 0.470 0.470 0.475 182,000 86,430 0.4749 0.307 0.304 0.307 0.307 0.310 278,549 0.3103 -1.05%
2018-05-31 0 0.475 0.475 0.480 0.475 0.475 62,000 29,450 0.4750 0.310 0.310 0.314 0.310 0.310 94,890 0.3104 1.06%
2018-05-30 0 0.470 0.465 0.475 - - 0 0 - 0.307 0.304 0.310 - - 0 - 0.00%
2018-05-29 0 0.470 0.470 0.475 - - 0 0 - 0.307 0.307 0.310 - - 0 - 0.00%
2018-05-28 0 0.470 0.470 0.475 - - 0 0 - 0.307 0.307 0.310 - - 0 - 0.00%
2018-05-25 0 0.470 0.465 0.475 - - 0 0 - 0.307 0.304 0.310 - - 0 - 0.00%
2018-05-24 0 0.470 0.470 0.475 0.460 0.475 116,000 54,640 0.4710 0.307 0.307 0.310 0.301 0.310 177,536 0.3078 -1.05%
2018-05-23 0 0.475 0.470 0.475 0.470 0.475 20,000 9,420 0.4710 0.310 0.307 0.310 0.307 0.310 30,610 0.3077 1.06%
2018-05-21 0 0.470 0.470 0.475 0.470 0.475 203,000 96,165 0.4737 0.307 0.307 0.310 0.307 0.310 310,689 0.3095 -1.05%
2018-05-18 0 0.475 0.470 0.475 0.470 0.475 90,000 42,320 0.4702 0.310 0.307 0.310 0.307 0.310 137,744 0.3072 1.06%
2018-05-17 0 0.470 0.465 0.470 0.455 0.470 1,200,000 559,810 0.4665 0.307 0.304 0.307 0.297 0.307 1,836,584 0.3048 -1.05%
2018-05-16 0 0.475 0.470 0.475 0.475 0.475 376,000 178,600 0.4750 0.310 0.307 0.310 0.310 0.310 575,463 0.3104 1.06%
2018-05-15 0 0.470 0.470 0.480 0.470 0.475 198,000 93,760 0.4735 0.307 0.307 0.314 0.307 0.310 303,036 0.3094 0.00%
2018-05-14 0 0.470 0.470 0.480 0.470 0.480 692,000 326,950 0.4725 0.307 0.307 0.314 0.307 0.314 1,059,097 0.3087 -1.05%
2018-05-11 0 0.475 0.470 0.480 - - 0 0 - 0.310 0.307 0.314 - - 0 - 0.00%
2018-05-10 0 0.475 0.470 0.475 0.475 0.475 36,000 17,100 0.4750 0.310 0.307 0.310 0.310 0.310 55,098 0.3104 0.00%
2018-05-09 0 0.475 0.470 0.475 0.470 0.475 92,000 43,250 0.4701 0.310 0.307 0.310 0.307 0.310 140,805 0.3072 0.00%
2018-05-08 0 0.475 0.470 0.475 0.470 0.475 94,000 44,490 0.4733 0.310 0.307 0.310 0.307 0.310 143,866 0.3092 1.06%
2018-05-07 0 0.470 0.470 0.480 0.470 0.480 42,000 19,790 0.4712 0.307 0.307 0.314 0.307 0.314 64,280 0.3079 -2.08%
2018-05-04 0 0.480 0.470 0.480 0.480 0.480 10,000 4,800 0.4800 0.314 0.307 0.314 0.314 0.314 15,305 0.3136 0.00%
2018-05-03 0 0.480 0.470 0.480 0.470 0.480 6,000 2,840 0.4733 0.314 0.307 0.314 0.307 0.314 9,183 0.3093 0.00%
2018-05-02 0 0.480 0.470 0.480 0.470 0.480 384,000 182,740 0.4759 0.314 0.307 0.314 0.307 0.314 587,707 0.3109 0.00%
2018-04-30 0 0.480 0.470 0.480 - - 4,000 1,930 0.4825 0.314 0.307 0.314 - - 6,122 0.3153 -1.03%
2018-04-27 0 0.485 0.475 0.485 0.470 0.510 868,000 422,710 0.4870 0.317 0.310 0.317 0.307 0.333 1,328,462 0.3182 3.19%
2018-04-26 0 0.470 0.470 0.475 0.470 0.480 550,000 259,290 0.4714 0.307 0.307 0.310 0.307 0.314 841,768 0.3080 -1.05%
2018-04-25 0 0.475 0.470 0.475 0.475 0.475 2,000 950 0.4750 0.310 0.307 0.310 0.310 0.310 3,061 0.3104 0.00%
2018-04-24 0 0.475 0.475 0.480 0.470 0.475 60,000 28,400 0.4733 0.310 0.310 0.314 0.307 0.310 91,829 0.3093 -1.04%
2018-04-23 0 0.480 0.470 0.480 0.470 0.480 308,000 146,790 0.4766 0.314 0.307 0.314 0.307 0.314 471,390 0.3114 2.13%
2018-04-20 0 0.470 0.470 0.480 0.470 0.480 500,000 237,100 0.4742 0.307 0.307 0.314 0.307 0.314 765,243 0.3098 -1.05%
2018-04-19 0 0.475 0.470 0.475 0.475 0.475 150,000 71,250 0.4750 0.310 0.307 0.310 0.310 0.310 229,573 0.3104 0.00%
2018-04-18 0 0.475 0.470 0.475 0.470 0.475 110,000 52,200 0.4745 0.310 0.307 0.310 0.307 0.310 168,354 0.3101 1.06%
2018-04-17 0 0.470 0.470 0.475 0.470 0.470 834,000 391,980 0.4700 0.307 0.307 0.310 0.307 0.307 1,276,426 0.3071 0.00%
2018-04-16 0 0.470 0.470 0.475 0.470 0.470 33,000 15,490 0.4694 0.307 0.307 0.310 0.307 0.307 50,506 0.3067 -2.08%
2018-04-13 0 0.480 0.470 0.480 0.470 0.480 124,000 58,320 0.4703 0.314 0.307 0.314 0.307 0.314 189,780 0.3073 1.05%
2018-04-12 0 0.475 0.475 0.480 0.475 0.475 6,000 2,850 0.4750 0.310 0.310 0.314 0.310 0.310 9,183 0.3104 0.00%
2018-04-11 0 0.475 0.470 0.475 0.470 0.475 124,000 58,300 0.4702 0.310 0.307 0.310 0.307 0.310 189,780 0.3072 -1.04%
2018-04-10 0 0.480 0.470 0.480 0.475 0.480 172,000 82,410 0.4791 0.314 0.307 0.314 0.310 0.314 263,244 0.3131 0.00%
2018-04-09 0 0.480 0.475 0.480 0.475 0.480 26,000 12,380 0.4762 0.314 0.310 0.314 0.310 0.314 39,793 0.3111 1.05%
2018-04-06 0 0.475 0.475 0.480 0.475 0.475 508,000 241,300 0.4750 0.310 0.310 0.314 0.310 0.310 777,487 0.3104 -1.04%
2018-04-04 0 0.480 0.470 0.480 0.480 0.480 118,000 56,640 0.4800 0.314 0.307 0.314 0.314 0.314 180,597 0.3136 0.00%
2018-04-03 0 0.480 0.475 0.480 0.460 0.480 606,000 284,510 0.4695 0.314 0.310 0.314 0.301 0.314 927,475 0.3068 2.13%
2018-03-29 0 0.470 0.465 0.485 0.470 0.475 290,000 136,350 0.4702 0.307 0.304 0.317 0.307 0.310 443,841 0.3072 -1.05%
2018-03-28 0 0.475 0.475 0.480 0.475 0.480 248,000 118,240 0.4768 0.310 0.310 0.314 0.310 0.314 379,561 0.3115 0.00%
2018-03-27 0 0.475 0.465 0.475 - - 0 0 - 0.310 0.304 0.310 - - 0 - 0.00%
2018-03-26 0 0.475 0.465 0.480 0.465 0.475 104,000 48,400 0.4654 0.310 0.304 0.314 0.304 0.310 159,171 0.3041 1.06%
2018-03-23 0 0.470 0.470 0.475 0.465 0.470 664,000 310,370 0.4674 0.307 0.307 0.310 0.304 0.307 1,016,243 0.3054 0.00%
2018-03-22 0 0.470 0.470 0.480 0.470 0.480 574,000 272,450 0.4747 0.307 0.307 0.314 0.307 0.314 878,499 0.3101 -1.05%
2018-03-21 0 0.475 0.475 0.480 0.475 0.475 170,000 80,750 0.4750 0.310 0.310 0.314 0.310 0.310 260,183 0.3104 0.00%
2018-03-20 0 0.475 0.475 0.480 0.475 0.475 42,000 19,950 0.4750 0.310 0.310 0.314 0.310 0.310 64,280 0.3104 -1.04%
2018-03-19 0 0.480 0.470 0.480 0.480 0.480 24,000 11,520 0.4800 0.314 0.307 0.314 0.314 0.314 36,732 0.3136 0.00%
2018-03-16 0 0.480 0.470 0.480 0.475 0.480 36,000 17,120 0.4756 0.314 0.307 0.314 0.310 0.314 55,098 0.3107 1.05%
2018-03-15 0 0.475 0.470 0.475 0.475 0.475 622,000 295,450 0.4750 0.310 0.307 0.310 0.310 0.310 951,963 0.3104 -1.04%
2018-03-14 0 0.480 0.475 0.480 - - 0 0 - 0.314 0.310 0.314 - - 0 - 0.00%
2018-03-13 0 0.480 0.475 0.480 0.475 0.480 38,000 18,090 0.4761 0.314 0.310 0.314 0.310 0.314 58,158 0.3110 1.05%
2018-03-12 0 0.475 0.470 0.475 0.470 0.475 368,000 173,150 0.4705 0.310 0.307 0.310 0.307 0.310 563,219 0.3074 0.00%
2018-03-09 0 0.475 0.475 0.480 0.470 0.475 264,000 124,700 0.4723 0.310 0.310 0.314 0.307 0.310 404,048 0.3086 0.00%
2018-03-08 0 0.475 0.475 0.480 0.475 0.480 95,000 45,510 0.4791 0.310 0.310 0.314 0.310 0.314 145,396 0.3130 0.00%
2018-03-07 0 0.475 0.475 0.480 0.475 0.475 200,000 95,000 0.4750 0.310 0.310 0.314 0.310 0.310 306,097 0.3104 0.00%
2018-03-06 0 0.475 0.475 0.480 - - 0 0 - 0.310 0.310 0.314 - - 0 - 0.00%
2018-03-05 0 0.475 0.475 0.480 0.475 0.480 436,000 208,120 0.4773 0.310 0.310 0.314 0.310 0.314 667,292 0.3119 -1.04%
2018-03-02 0 0.480 0.475 0.480 - - 0 0 - 0.314 0.310 0.314 - - 0 - 0.00%
2018-03-01 0 0.480 0.475 0.480 0.480 0.480 46,000 22,080 0.4800 0.314 0.310 0.314 0.314 0.314 70,402 0.3136 0.00%
2018-02-28 0 0.480 0.475 0.480 0.475 0.480 100,000 47,840 0.4784 0.314 0.310 0.314 0.310 0.314 153,049 0.3126 0.00%
2018-02-27 0 0.480 0.475 0.480 0.475 0.485 308,000 148,200 0.4812 0.314 0.310 0.314 0.310 0.317 471,390 0.3144 0.00%
2018-02-26 0 0.480 0.475 0.480 - - 0 0 - 0.314 0.310 0.314 - - 0 - 0.00%
2018-02-23 0 0.480 0.475 0.480 0.470 0.480 536,000 254,970 0.4757 0.314 0.310 0.314 0.307 0.314 820,341 0.3108 1.05%
2018-02-22 0 0.475 0.475 0.480 0.465 0.480 616,000 292,110 0.4742 0.310 0.310 0.314 0.304 0.314 942,780 0.3098 -1.04%
2018-02-21 0 0.480 0.470 0.480 0.480 0.480 260,000 124,800 0.4800 0.314 0.307 0.314 0.314 0.314 397,926 0.3136 0.00%
2018-02-20 0 0.480 0.470 0.480 0.480 0.480 152,000 72,960 0.4800 0.314 0.307 0.314 0.314 0.314 232,634 0.3136 0.00%
2018-02-15 0 0.480 0.470 0.480 0.465 0.480 470,000 223,850 0.4763 0.314 0.307 0.314 0.304 0.314 719,329 0.3112 0.00%
2018-02-14 0 0.480 0.470 0.480 0.480 0.480 22,000 10,560 0.4800 0.314 0.307 0.314 0.314 0.314 33,671 0.3136 0.00%
2018-02-13 0 0.480 0.470 0.480 0.460 0.480 74,000 35,000 0.4730 0.314 0.307 0.314 0.301 0.314 113,256 0.3090 2.13%
2018-02-12 0 0.470 0.470 0.480 0.470 0.470 172,000 80,840 0.4700 0.307 0.307 0.314 0.307 0.307 263,244 0.3071 0.00%
2018-02-09 0 0.470 0.470 0.480 0.460 0.470 200,000 93,250 0.4663 0.307 0.307 0.314 0.301 0.307 306,097 0.3046 -3.09%
2018-02-08 0 0.485 0.470 0.485 0.485 0.485 1,580,000 766,300 0.4850 0.317 0.307 0.317 0.317 0.317 2,418,168 0.3169 0.00%
2018-02-07 0 0.485 0.475 0.485 0.475 0.485 64,000 30,440 0.4756 0.317 0.310 0.317 0.310 0.317 97,951 0.3108 2.11%
2018-02-06 0 0.475 0.460 0.480 0.465 0.490 174,000 82,530 0.4743 0.310 0.301 0.314 0.304 0.320 266,305 0.3099 -2.06%
2018-02-05 0 0.485 0.480 0.485 0.475 0.485 154,000 73,500 0.4773 0.317 0.314 0.317 0.310 0.317 235,695 0.3118 0.00%
2018-02-02 0 0.485 0.480 0.485 0.485 0.485 72,000 34,920 0.4850 0.317 0.314 0.317 0.317 0.317 110,195 0.3169 0.00%
2018-02-01 0 0.485 0.480 0.490 0.485 0.490 1,588,000 772,680 0.4866 0.317 0.314 0.320 0.317 0.320 2,430,412 0.3179 -2.02%
2018-01-31 0 0.495 0.485 0.495 0.485 0.495 18,000 8,770 0.4872 0.323 0.317 0.323 0.317 0.323 27,549 0.3183 2.06%
2018-01-30 0 0.485 0.480 0.485 0.485 0.485 600,000 291,000 0.4850 0.317 0.314 0.317 0.317 0.317 918,292 0.3169 0.00%
2018-01-29 0 0.485 0.480 0.485 0.485 0.490 156,000 75,680 0.4851 0.317 0.314 0.317 0.317 0.320 238,756 0.3170 -1.02%
2018-01-26 0 0.490 0.485 0.490 - - 0 0 - 0.320 0.317 0.320 - - 0 - 0.00%
2018-01-25 0 0.490 0.480 0.490 0.485 0.490 364,000 176,950 0.4861 0.320 0.314 0.320 0.317 0.320 557,097 0.3176 1.03%
2018-01-24 0 0.485 0.480 0.485 0.480 0.490 398,000 193,750 0.4868 0.317 0.314 0.317 0.314 0.320 609,134 0.3181 0.00%
2018-01-23 0 0.485 0.480 0.485 0.480 0.485 444,000 214,620 0.4834 0.317 0.314 0.317 0.314 0.317 679,536 0.3158 1.04%
2018-01-22 0 0.480 0.480 0.490 0.480 0.480 566,000 271,680 0.4800 0.314 0.314 0.320 0.314 0.314 866,255 0.3136 0.00%
2018-01-19 0 0.480 0.480 0.485 0.480 0.485 124,000 60,020 0.4840 0.314 0.314 0.317 0.314 0.317 189,780 0.3163 0.00%
2018-01-18 0 0.480 0.480 0.485 0.480 0.485 180,000 86,900 0.4828 0.314 0.314 0.317 0.314 0.317 275,488 0.3154 -1.03%
2018-01-17 0 0.485 0.485 0.490 - - 0 0 - 0.317 0.317 0.320 - - 0 - 1.04%
2018-01-16 0 0.480 0.480 0.485 0.480 0.485 112,000 53,780 0.4802 0.314 0.314 0.317 0.314 0.317 171,414 0.3137 -1.03%
2018-01-15 0 0.485 0.480 0.485 0.480 0.490 180,000 87,520 0.4862 0.317 0.314 0.317 0.314 0.320 275,488 0.3177 0.00%
2018-01-12 0 0.485 0.480 0.485 0.480 0.485 564,000 273,320 0.4846 0.317 0.314 0.317 0.314 0.317 863,194 0.3166 0.00%
2018-01-11 0 0.485 0.485 0.490 0.485 0.485 261,000 126,570 0.4849 0.317 0.317 0.320 0.317 0.317 399,457 0.3169 0.00%
2018-01-10 0 0.485 0.485 0.490 0.485 0.490 164,000 79,560 0.4851 0.317 0.317 0.320 0.317 0.320 251,000 0.3170 -1.02%
2018-01-09 0 0.490 0.485 0.490 0.485 0.490 132,000 64,040 0.4852 0.320 0.317 0.320 0.317 0.320 202,024 0.3170 1.03%
2018-01-08 0 0.485 0.485 0.490 0.480 0.490 166,000 80,960 0.4877 0.317 0.317 0.320 0.314 0.320 254,061 0.3187 -1.02%
2018-01-05 0 0.490 0.480 0.490 - - 0 0 - 0.320 0.314 0.320 - - 0 - -1.01%
2018-01-04 0 0.495 0.485 0.495 0.480 0.495 320,000 155,150 0.4848 0.323 0.317 0.323 0.314 0.323 489,756 0.3168 2.06%
2018-01-03 0 0.485 0.480 0.495 0.480 0.485 185,000 89,140 0.4818 0.317 0.314 0.323 0.314 0.317 283,140 0.3148 0.00%
2018-01-02 0 0.485 0.485 0.495 0.480 0.485 296,000 143,460 0.4847 0.317 0.317 0.323 0.314 0.317 453,024 0.3167 1.04%
2017-12-29 0 0.480 0.480 0.495 0.480 0.485 300,000 144,020 0.4801 0.314 0.314 0.323 0.314 0.317 459,146 0.3137 -1.03%
2017-12-28 0 0.485 0.480 0.490 0.480 0.485 308,000 148,380 0.4818 0.317 0.314 0.320 0.314 0.317 471,390 0.3148 -1.02%
2017-12-27 0 0.490 0.490 0.500 0.490 0.495 44,000 21,650 0.4920 0.320 0.320 0.327 0.320 0.323 67,341 0.3215 2.08%
2017-12-22 0 0.480 0.480 0.495 0.480 0.490 50,000 24,060 0.4812 0.314 0.314 0.323 0.314 0.320 76,524 0.3144 -2.04%
2017-12-21 0 0.490 0.490 0.495 - - 0 0 - 0.320 0.320 0.323 - - 0 - 2.08%
2017-12-20 0 0.480 0.480 0.495 0.475 0.495 144,000 69,120 0.4800 0.314 0.314 0.323 0.310 0.323 220,390 0.3136 -2.04%
2017-12-19 0 0.490 0.480 0.495 - - 0 0 - 0.320 0.314 0.323 - - 0 - 0.00%
2017-12-18 0 0.490 0.490 0.495 0.490 0.495 756,000 373,940 0.4946 0.320 0.320 0.323 0.320 0.323 1,157,048 0.3232 1.03%
2017-12-15 0 0.485 0.485 0.495 0.480 0.490 822,000 400,570 0.4873 0.317 0.317 0.323 0.314 0.320 1,258,060 0.3184 -1.02%
2017-12-14 0 0.490 0.485 0.490 0.485 0.490 136,000 66,440 0.4885 0.320 0.317 0.320 0.317 0.320 208,146 0.3192 2.51%
2017-12-13 0 0.490 0.490 0.500 0.490 0.495 1,464,000 717,760 0.4903 0.312 0.312 0.319 0.312 0.316 2,296,882 0.3125 -2.00%
2017-12-12 0 0.500 0.495 0.500 0.500 0.500 30,000 15,000 0.5000 0.319 0.316 0.319 0.319 0.319 47,067 0.3187 0.00%
2017-12-11 0 0.500 0.490 0.500 0.490 0.500 12,000 5,920 0.4933 0.319 0.312 0.319 0.312 0.319 18,827 0.3144 0.00%
2017-12-08 0 0.500 0.490 0.500 0.495 0.500 104,000 51,620 0.4963 0.319 0.312 0.319 0.316 0.319 163,166 0.3164 1.01%
2017-12-07 0 0.495 0.485 0.495 0.485 0.495 194,000 95,730 0.4935 0.316 0.309 0.316 0.309 0.316 304,368 0.3145 2.06%
2017-12-06 0 0.485 0.485 0.495 0.485 0.495 688,000 339,430 0.4934 0.309 0.309 0.316 0.309 0.316 1,079,409 0.3145 -3.00%
2017-12-05 0 0.500 0.495 0.500 - - 0 0 - 0.319 0.316 0.319 - - 0 - 0.00%
2017-12-04 0 0.500 0.495 0.500 0.495 0.500 200,000 99,020 0.4951 0.319 0.316 0.319 0.316 0.319 313,782 0.3156 2.04%
2017-12-01 0 0.490 0.490 0.500 0.490 0.500 1,006,000 497,820 0.4949 0.312 0.312 0.319 0.312 0.319 1,578,322 0.3154 -2.00%
2017-11-30 0 0.500 0.495 0.500 0.495 0.500 280,000 139,630 0.4987 0.319 0.316 0.319 0.316 0.319 439,294 0.3179 0.00%
2017-11-29 0 0.500 0.495 0.500 0.495 0.500 328,000 163,800 0.4994 0.319 0.316 0.319 0.316 0.319 514,602 0.3183 0.00%
2017-11-28 0 0.500 0.485 0.500 0.490 0.500 136,000 67,000 0.4926 0.319 0.309 0.319 0.312 0.319 213,372 0.3140 0.00%
2017-11-27 0 0.500 0.490 0.500 0.490 0.500 258,000 126,460 0.4902 0.319 0.312 0.319 0.312 0.319 404,778 0.3124 2.04%
2017-11-24 0 0.490 0.485 0.490 0.485 0.490 210,000 102,350 0.4874 0.312 0.309 0.312 0.309 0.312 329,471 0.3106 1.03%
2017-11-23 0 0.485 0.485 0.490 0.485 0.485 318,000 154,230 0.4850 0.309 0.309 0.312 0.309 0.309 498,913 0.3091 0.00%
2017-11-22 0 0.485 0.485 0.495 0.480 0.495 250,000 121,950 0.4878 0.309 0.309 0.316 0.306 0.316 392,227 0.3109 -1.02%
2017-11-21 0 0.490 0.490 0.500 0.485 0.485 378,000 183,330 0.4850 0.312 0.312 0.319 0.309 0.309 593,047 0.3091 1.03%
2017-11-20 0 0.485 0.485 0.490 0.485 0.490 286,000 139,210 0.4867 0.309 0.309 0.312 0.309 0.312 448,708 0.3102 0.00%
2017-11-17 0 0.485 0.485 0.490 0.485 0.495 558,000 274,600 0.4921 0.309 0.309 0.312 0.309 0.316 875,451 0.3137 -2.02%
2017-11-16 0 0.495 0.495 0.500 0.495 0.495 58,000 28,710 0.4950 0.316 0.316 0.319 0.316 0.316 90,997 0.3155 0.00%
2017-11-15 0 0.495 0.495 0.500 0.495 0.500 12,000 5,950 0.4958 0.316 0.316 0.319 0.316 0.319 18,827 0.3160 -1.00%
2017-11-14 0 0.500 0.495 0.500 0.500 0.500 170,000 85,000 0.5000 0.319 0.316 0.319 0.319 0.319 266,714 0.3187 1.01%
2017-11-13 0 0.495 0.495 0.500 0.495 0.510 1,430,000 711,310 0.4974 0.316 0.316 0.319 0.316 0.325 2,243,539 0.3170 0.00%
2017-11-10 0 0.495 0.490 0.495 0.490 0.495 28,000 13,770 0.4918 0.316 0.312 0.316 0.312 0.316 43,929 0.3135 0.00%
2017-11-09 0 0.495 0.490 0.495 0.490 0.495 50,000 24,700 0.4940 0.316 0.312 0.316 0.312 0.316 78,445 0.3149 1.02%
2017-11-08 0 0.490 0.490 0.495 0.490 0.495 228,000 112,200 0.4921 0.312 0.312 0.316 0.312 0.316 357,711 0.3137 -1.01%
2017-11-07 0 0.495 0.490 0.495 0.490 0.500 320,000 157,760 0.4930 0.316 0.312 0.316 0.312 0.319 502,051 0.3142 1.02%
2017-11-06 0 0.490 0.485 0.495 0.485 0.495 144,000 70,450 0.4892 0.312 0.309 0.316 0.309 0.316 225,923 0.3118 -1.01%
2017-11-03 0 0.495 0.490 0.495 0.490 0.495 60,000 29,650 0.4942 0.316 0.312 0.316 0.312 0.316 94,135 0.3150 1.02%
2017-11-02 0 0.490 0.490 0.495 0.490 0.490 46,000 22,540 0.4900 0.312 0.312 0.316 0.312 0.312 72,170 0.3123 0.00%
2017-11-01 0 0.490 0.490 0.495 0.490 0.495 68,000 33,350 0.4904 0.312 0.312 0.316 0.312 0.316 106,686 0.3126 -1.01%
2017-10-31 0 0.495 0.490 0.495 0.495 0.495 64,000 31,680 0.4950 0.316 0.312 0.316 0.316 0.316 100,410 0.3155 0.00%
2017-10-30 0 0.495 0.485 0.495 0.490 0.495 484,000 239,530 0.4949 0.316 0.309 0.316 0.312 0.316 759,352 0.3154 0.00%
2017-10-27 0 0.495 0.495 0.510 0.495 0.500 160,000 79,300 0.4956 0.316 0.316 0.325 0.316 0.319 251,025 0.3159 1.02%
2017-10-26 0 0.490 0.490 0.495 0.490 0.490 14,000 6,860 0.4900 0.312 0.312 0.316 0.312 0.312 21,965 0.3123 0.00%
2017-10-25 0 0.490 0.490 0.495 0.490 0.500 338,000 167,210 0.4947 0.312 0.312 0.316 0.312 0.319 530,291 0.3153 -3.92%
2017-10-24 0 0.510 0.490 0.510 0.490 0.510 294,000 144,640 0.4920 0.325 0.312 0.325 0.312 0.325 461,259 0.3136 3.03%
2017-10-23 0 0.495 0.490 0.495 0.490 0.495 326,000 159,770 0.4901 0.316 0.312 0.316 0.312 0.316 511,464 0.3124 0.00%
2017-10-20 0 0.495 0.490 0.500 0.490 0.495 620,000 306,300 0.4940 0.316 0.312 0.319 0.312 0.316 972,723 0.3149 1.02%
2017-10-19 0 0.490 0.490 0.500 0.490 0.490 228,000 111,720 0.4900 0.312 0.312 0.319 0.312 0.312 357,711 0.3123 -2.00%
2017-10-18 0 0.500 0.490 0.500 - - 0 0 - 0.319 0.312 0.319 - - 0 - 0.00%
2017-10-17 0 0.500 0.500 0.510 0.500 0.510 288,000 144,020 0.5001 0.319 0.319 0.325 0.319 0.325 451,846 0.3187 0.00%
2017-10-16 0 0.500 0.490 0.500 0.495 0.500 196,000 97,580 0.4979 0.319 0.312 0.319 0.316 0.319 307,506 0.3173 1.01%
2017-10-13 0 0.495 0.495 0.500 0.495 0.500 220,000 109,460 0.4975 0.316 0.316 0.319 0.316 0.319 345,160 0.3171 -1.00%
2017-10-12 0 0.500 0.495 0.500 0.495 0.500 206,000 101,990 0.4951 0.319 0.316 0.319 0.316 0.319 323,195 0.3156 0.00%
2017-10-11 0 0.500 0.495 0.500 0.495 0.500 72,000 35,660 0.4953 0.319 0.316 0.319 0.316 0.319 112,961 0.3157 1.01%
2017-10-10 0 0.495 0.495 0.500 - - 0 0 - 0.316 0.316 0.319 - - 0 - 0.00%
2017-10-09 0 0.495 0.495 0.500 0.495 0.500 282,000 140,110 0.4968 0.316 0.316 0.319 0.316 0.319 442,432 0.3167 0.00%
2017-10-06 0 0.495 0.495 0.500 0.495 0.495 174,000 86,130 0.4950 0.316 0.316 0.319 0.316 0.316 272,990 0.3155 0.00%
2017-10-04 0 0.495 0.495 0.500 0.495 0.500 316,000 156,950 0.4967 0.316 0.316 0.319 0.316 0.319 495,775 0.3166 -1.00%
2017-10-03 0 0.500 0.495 0.500 0.500 0.510 758,000 379,720 0.5009 0.319 0.316 0.319 0.319 0.325 1,189,233 0.3193 0.00%
2017-09-29 0 0.500 0.500 0.510 0.500 0.510 898,000 449,040 0.5000 0.319 0.319 0.325 0.319 0.325 1,408,880 0.3187 1.01%
2017-09-28 0 0.495 0.490 0.495 0.490 0.495 98,000 48,040 0.4902 0.316 0.312 0.316 0.312 0.316 153,753 0.3124 1.02%
2017-09-27 0 0.490 0.490 0.495 0.480 0.490 485,000 234,010 0.4825 0.312 0.312 0.316 0.306 0.312 760,921 0.3075 0.00%
2017-09-26 0 0.490 0.485 0.490 0.485 0.490 164,000 80,000 0.4878 0.312 0.309 0.312 0.309 0.312 257,301 0.3109 -2.00%
2017-09-25 0 0.500 0.490 0.500 0.490 0.500 451,000 223,270 0.4951 0.319 0.312 0.319 0.312 0.319 707,578 0.3155 2.04%
2017-09-22 0 0.490 0.485 0.500 - - 0 0 - 0.312 0.309 0.319 - - 0 - 0.00%
2017-09-21 0 0.490 0.490 0.495 0.490 0.490 100,000 49,000 0.4900 0.312 0.312 0.316 0.312 0.312 156,891 0.3123 0.00%
2017-09-20 0 0.490 0.490 0.500 0.490 0.490 536,040 262,659 0.4900 0.312 0.312 0.319 0.312 0.312 840,998 0.3123 0.00%
2017-09-19 0 0.490 0.490 0.495 0.490 0.490 16,000 7,840 0.4900 0.312 0.312 0.316 0.312 0.312 25,103 0.3123 -1.01%
2017-09-18 0 0.495 0.495 0.500 0.495 0.495 113,000 55,920 0.4949 0.316 0.316 0.319 0.316 0.316 177,287 0.3154 -1.00%
2017-09-15 0 0.500 0.490 0.500 - - 0 0 - 0.319 0.312 0.319 - - 0 - 0.00%
2017-09-14 0 0.500 0.490 0.500 0.490 0.500 24,000 11,800 0.4917 0.319 0.312 0.319 0.312 0.319 37,654 0.3134 1.01%
2017-09-13 0 0.495 0.495 0.500 - - 0 0 - 0.316 0.316 0.319 - - 0 - 0.00%
2017-09-12 0 0.495 0.495 0.500 0.495 0.495 30,000 14,850 0.4950 0.316 0.316 0.319 0.316 0.316 47,067 0.3155 -1.00%
2017-09-11 0 0.500 0.490 0.500 0.490 0.500 204,000 101,000 0.4951 0.319 0.312 0.319 0.312 0.319 320,057 0.3156 2.04%
2017-09-08 0 0.490 0.490 0.500 0.490 0.490 160,000 78,400 0.4900 0.312 0.312 0.319 0.312 0.312 251,025 0.3123 0.00%
2017-09-07 0 0.490 0.490 0.500 0.490 0.500 86,000 42,960 0.4995 0.312 0.312 0.319 0.312 0.319 134,926 0.3184 -1.01%
2017-09-06 0 0.495 0.490 0.500 0.495 0.500 280,000 139,000 0.4964 0.316 0.312 0.319 0.316 0.319 439,294 0.3164 -1.00%
2017-09-05 0 0.500 0.500 0.510 0.495 0.500 36,000 17,950 0.4986 0.319 0.319 0.325 0.316 0.319 56,481 0.3178 0.00%
2017-09-04 0 0.500 0.495 0.500 0.500 0.500 430,000 215,000 0.5000 0.319 0.316 0.319 0.319 0.319 674,631 0.3187 0.40%
2017-09-01 0 0.510 0.500 0.510 0.500 0.510 14,000 7,040 0.5029 0.317 0.311 0.317 0.311 0.317 22,494 0.3130 3.03%
2017-08-31 0 0.495 0.495 0.500 0.495 0.500 692,000 345,490 0.4993 0.308 0.308 0.311 0.308 0.311 1,111,846 0.3107 -1.00%
2017-08-30 0 0.500 0.495 0.500 0.495 0.500 520,000 257,900 0.4960 0.311 0.308 0.311 0.308 0.311 835,491 0.3087 0.00%
2017-08-29 0 0.500 0.495 0.500 0.495 0.500 190,000 94,250 0.4961 0.311 0.308 0.311 0.308 0.311 305,276 0.3087 1.01%
2017-08-28 0 0.495 0.495 0.500 0.495 0.500 408,000 202,460 0.4962 0.308 0.308 0.311 0.308 0.311 655,539 0.3088 -1.00%
2017-08-25 0 0.500 0.495 0.500 0.500 0.500 2,000 1,000 0.5000 0.311 0.308 0.311 0.311 0.311 3,213 0.3112 1.01%
2017-08-24 0 0.495 0.495 0.500 0.495 0.500 244,000 121,300 0.4971 0.308 0.308 0.311 0.308 0.311 392,038 0.3094 0.00%
2017-08-22 0 0.495 0.495 0.500 0.495 0.500 188,000 93,100 0.4952 0.308 0.308 0.311 0.308 0.311 302,062 0.3082 -1.00%
2017-08-21 0 0.500 0.495 0.500 - - 0 0 - 0.311 0.308 0.311 - - 0 - 0.00%
2017-08-18 0 0.500 0.495 0.500 0.480 0.500 468,000 230,040 0.4915 0.311 0.308 0.311 0.299 0.311 751,942 0.3059 1.01%
2017-08-17 0 0.495 0.490 0.495 0.495 0.495 10,000 4,950 0.4950 0.308 0.305 0.308 0.308 0.308 16,067 0.3081 1.02%
2017-08-16 0 0.490 0.490 0.495 0.490 0.495 32,000 15,690 0.4903 0.305 0.305 0.308 0.305 0.308 51,415 0.3052 -1.01%
2017-08-15 0 0.495 0.490 0.495 0.490 0.495 26,000 12,810 0.4927 0.308 0.305 0.308 0.305 0.308 41,775 0.3066 1.02%
2017-08-14 0 0.490 0.490 0.500 0.490 0.490 6,000 2,940 0.4900 0.305 0.305 0.311 0.305 0.305 9,640 0.3050 -1.01%
2017-08-11 0 0.495 0.490 0.500 0.495 0.495 22,000 10,890 0.4950 0.308 0.305 0.311 0.308 0.308 35,348 0.3081 1.02%
2017-08-10 0 0.490 0.490 0.500 0.490 0.490 184,000 91,760 0.4987 0.305 0.305 0.311 0.305 0.305 295,635 0.3104 0.00%
2017-08-09 0 0.490 0.490 0.500 0.490 0.490 20,000 9,800 0.4900 0.305 0.305 0.311 0.305 0.305 32,134 0.3050 -2.00%
2017-08-08 0 0.500 0.490 0.500 0.500 0.500 702,000 351,000 0.5000 0.311 0.305 0.311 0.311 0.311 1,127,913 0.3112 0.00%
2017-08-07 0 0.500 0.490 0.500 0.490 0.500 254,000 125,910 0.4957 0.311 0.305 0.311 0.305 0.311 408,105 0.3085 2.04%
2017-08-04 0 0.490 0.490 0.500 0.490 0.490 330,000 161,700 0.4900 0.305 0.305 0.311 0.305 0.305 530,216 0.3050 -1.01%
2017-08-03 0 0.495 0.495 0.500 - - 0 0 - 0.308 0.308 0.311 - - 0 - 0.00%
2017-08-02 0 0.495 0.495 0.500 0.490 0.495 422,000 208,220 0.4934 0.308 0.308 0.311 0.305 0.308 678,033 0.3071 0.00%
2017-08-01 0 0.495 0.495 0.500 0.495 0.510 266,000 132,850 0.4994 0.308 0.308 0.311 0.308 0.317 427,386 0.3108 -2.94%
2017-07-31 0 0.510 0.495 0.510 0.495 0.510 34,000 17,130 0.5038 0.317 0.308 0.317 0.308 0.317 54,628 0.3136 3.03%
2017-07-28 0 0.495 0.495 0.510 0.495 0.495 64,000 31,680 0.4950 0.308 0.308 0.317 0.308 0.308 102,830 0.3081 -2.94%
2017-07-27 0 0.510 0.500 0.510 0.500 0.510 260,000 130,040 0.5002 0.317 0.311 0.317 0.311 0.317 417,746 0.3113 3.03%
2017-07-26 0 0.495 0.495 0.500 0.490 0.495 131,000 64,430 0.4918 0.308 0.308 0.311 0.305 0.308 210,479 0.3061 -1.00%
2017-07-25 0 0.500 0.495 0.500 0.500 0.500 100,000 50,000 0.5000 0.311 0.308 0.311 0.311 0.311 160,671 0.3112 0.00%
2017-07-24 0 0.500 0.495 0.500 - - 0 0 - 0.311 0.308 0.311 - - 0 - 0.00%
2017-07-21 0 0.500 0.495 0.500 0.490 0.500 24,000 11,800 0.4917 0.311 0.308 0.311 0.305 0.311 38,561 0.3060 0.00%
2017-07-20 0 0.500 0.490 0.500 0.490 0.500 578,000 284,680 0.4925 0.311 0.305 0.311 0.305 0.311 928,680 0.3065 0.00%
2017-07-19 0 0.500 0.500 0.510 0.500 0.500 266,000 133,000 0.5000 0.311 0.311 0.317 0.311 0.311 427,386 0.3112 0.00%
2017-07-18 0 0.500 0.495 0.500 0.495 0.500 374,000 185,170 0.4951 0.311 0.308 0.311 0.308 0.311 600,911 0.3081 0.00%
2017-07-17 0 0.500 0.500 0.510 0.500 0.510 790,000 395,460 0.5006 0.311 0.311 0.317 0.311 0.317 1,269,304 0.3116 -1.96%
2017-07-14 0 0.510 0.500 0.510 0.500 0.510 686,000 344,560 0.5023 0.317 0.311 0.317 0.311 0.317 1,102,206 0.3126 0.00%
2017-07-13 0 0.510 0.500 0.520 0.500 0.510 5,390,000 2,748,800 0.5100 0.317 0.311 0.324 0.311 0.317 8,660,187 0.3174 0.00%
2017-07-12 0 0.510 0.500 0.520 0.510 0.510 170,000 86,700 0.5100 0.317 0.311 0.324 0.317 0.317 273,141 0.3174 0.00%
2017-07-11 0 0.510 0.500 0.510 0.510 0.520 216,000 110,220 0.5103 0.317 0.311 0.317 0.317 0.324 347,050 0.3176 0.00%
2017-07-10 0 0.510 0.510 0.520 0.510 0.520 1,656,000 856,900 0.5175 0.317 0.317 0.324 0.317 0.324 2,660,718 0.3221 0.00%
2017-07-07 0 0.510 0.510 0.520 0.510 0.510 30,000 15,300 0.5100 0.317 0.317 0.324 0.317 0.317 48,201 0.3174 -1.92%
2017-07-06 0 0.520 0.510 0.520 0.510 0.520 386,000 197,120 0.5107 0.324 0.317 0.324 0.317 0.324 620,191 0.3178 1.96%
2017-07-05 0 0.510 0.500 0.510 0.500 0.510 304,000 152,520 0.5017 0.317 0.311 0.317 0.311 0.317 488,441 0.3123 0.00%
2017-07-04 0 0.510 0.510 0.520 0.510 0.520 242,000 123,500 0.5103 0.317 0.317 0.324 0.317 0.324 388,825 0.3176 -1.92%
2017-07-03 0 0.520 0.510 0.520 0.510 0.520 716,000 365,220 0.5101 0.324 0.317 0.324 0.317 0.324 1,150,407 0.3175 1.96%
2017-06-30 0 0.510 0.510 0.520 0.510 0.520 718,000 366,220 0.5101 0.317 0.317 0.324 0.317 0.324 1,153,620 0.3175 0.00%
2017-06-29 0 0.510 0.510 0.520 0.500 0.510 816,000 416,040 0.5099 0.317 0.317 0.324 0.311 0.317 1,311,078 0.3173 0.00%
2017-06-28 0 0.510 0.500 0.510 0.500 0.510 1,184,000 603,740 0.5099 0.317 0.311 0.317 0.311 0.317 1,902,349 0.3174 -1.92%
2017-06-27 0 0.520 0.520 0.530 0.520 0.530 570,000 297,440 0.5218 0.324 0.324 0.330 0.324 0.330 915,827 0.3248 1.96%
2017-06-26 0 0.510 0.510 0.520 0.510 0.510 158,000 80,580 0.5100 0.317 0.317 0.324 0.317 0.317 253,861 0.3174 0.00%
2017-06-23 0 0.510 0.510 0.520 0.510 0.510 7,500 3,787 0.5049 0.317 0.317 0.324 0.317 0.317 12,050 0.3143 -1.92%
2017-06-22 0 0.520 0.510 0.520 0.520 0.520 74,000 38,480 0.5200 0.324 0.317 0.324 0.324 0.324 118,897 0.3236 1.96%
2017-06-21 0 0.510 0.510 0.520 0.510 0.520 400,000 204,500 0.5113 0.317 0.317 0.324 0.317 0.324 642,685 0.3182 -1.92%
2017-06-20 0 0.520 0.510 0.520 0.510 0.520 156,000 79,640 0.5105 0.324 0.317 0.324 0.317 0.324 250,647 0.3177 0.00%
2017-06-19 0 0.520 0.510 0.520 0.510 0.540 248,000 128,880 0.5197 0.324 0.317 0.324 0.317 0.336 398,465 0.3234 0.00%
2017-06-16 0 0.520 0.510 0.520 0.520 0.530 26,000 13,560 0.5215 0.324 0.317 0.324 0.324 0.330 41,775 0.3246 0.00%
2017-06-15 0 0.520 0.510 0.520 0.510 0.520 140,000 72,520 0.5180 0.324 0.317 0.324 0.317 0.324 224,940 0.3224 0.00%
2017-06-14 0 0.520 0.510 0.520 0.520 0.530 162,000 84,560 0.5220 0.324 0.317 0.324 0.324 0.330 260,288 0.3249 0.00%
2017-06-13 0 0.520 0.520 0.530 0.510 0.530 52,000 26,880 0.5169 0.324 0.324 0.330 0.317 0.330 83,549 0.3217 -1.89%
2017-06-12 0 0.530 0.520 0.530 0.510 0.530 752,000 388,600 0.5168 0.330 0.324 0.330 0.317 0.330 1,208,249 0.3216 1.92%
2017-06-09 0 0.520 0.510 0.530 0.510 0.520 270,000 139,800 0.5178 0.324 0.317 0.330 0.317 0.324 433,813 0.3223 0.00%
2017-06-08 0 0.520 0.510 0.530 0.510 0.520 546,000 281,820 0.5162 0.324 0.317 0.330 0.317 0.324 877,266 0.3212 0.00%
2017-06-07 0 0.520 0.510 0.520 0.520 0.530 574,000 301,120 0.5246 0.324 0.317 0.324 0.324 0.330 922,254 0.3265 1.96%
2017-06-06 0 0.510 0.510 0.520 0.510 0.540 80,000 41,300 0.5163 0.317 0.317 0.324 0.317 0.336 128,537 0.3213 -1.92%
2017-06-05 0 0.520 0.510 0.530 0.520 0.530 110,000 57,220 0.5202 0.324 0.317 0.330 0.324 0.330 176,739 0.3238 0.00%
2017-06-02 0 0.520 0.510 0.520 0.510 0.520 466,000 239,040 0.5130 0.324 0.317 0.324 0.317 0.324 748,729 0.3193 0.00%
2017-06-01 0 0.520 0.520 0.530 0.510 0.520 926,000 476,240 0.5143 0.324 0.324 0.330 0.317 0.324 1,487,817 0.3201 0.00%
2017-05-31 0 0.520 0.520 0.530 0.510 0.530 340,000 177,560 0.5222 0.324 0.324 0.330 0.317 0.330 546,283 0.3250 -1.89%
2017-05-29 0 0.530 0.520 0.530 0.520 0.530 14,000 7,340 0.5243 0.330 0.324 0.330 0.324 0.330 22,494 0.3263 0.00%
2017-05-26 0 0.530 0.520 0.530 0.520 0.530 798,000 418,300 0.5242 0.330 0.324 0.330 0.324 0.330 1,282,157 0.3262 1.92%
2017-05-25 0 0.520 0.510 0.530 0.520 0.530 122,000 63,780 0.5228 0.324 0.317 0.330 0.324 0.330 196,019 0.3254 0.00%
2017-05-24 0 0.520 0.510 0.520 0.500 0.530 630,000 322,940 0.5126 0.324 0.317 0.324 0.311 0.330 1,012,230 0.3190 0.00%
2017-05-23 0 0.520 0.510 0.530 0.500 0.530 738,000 381,240 0.5166 0.324 0.317 0.330 0.311 0.330 1,185,755 0.3215 4.00%
2017-05-22 0 0.500 0.500 0.510 0.500 0.530 2,834,000 1,434,760 0.5063 0.311 0.311 0.317 0.311 0.330 4,553,426 0.3151 -7.41%
2017-05-19 0 0.540 0.520 0.540 - - 0 0 - 0.336 0.324 0.336 - - 0 - 0.00%
2017-05-18 0 0.540 0.520 0.540 - - 0 0 - 0.336 0.324 0.336 - - 0 - -1.82%
2017-05-17 0 0.550 0.530 0.550 0.540 0.550 62,000 33,580 0.5416 0.342 0.330 0.342 0.336 0.342 99,616 0.3371 1.85%
2017-05-16 0 0.540 0.530 0.540 0.530 0.540 206,000 110,320 0.5355 0.336 0.330 0.336 0.330 0.336 330,983 0.3333 1.89%
2017-05-15 0 0.530 0.530 0.540 0.530 0.530 58,000 30,740 0.5300 0.330 0.330 0.336 0.330 0.330 93,189 0.3299 -1.85%
2017-05-12 0 0.540 0.530 0.540 0.530 0.540 354,000 188,920 0.5337 0.336 0.330 0.336 0.330 0.336 568,777 0.3322 1.89%
2017-05-11 0 0.530 0.530 0.540 0.530 0.550 372,000 197,400 0.5306 0.330 0.330 0.336 0.330 0.342 597,697 0.3303 -3.64%
2017-05-10 0 0.550 0.550 0.560 0.540 0.550 1,084,000 589,360 0.5437 0.342 0.342 0.349 0.336 0.342 1,741,678 0.3384 -1.79%
2017-05-09 0 0.560 0.560 0.570 0.550 0.560 532,000 296,820 0.5579 0.349 0.349 0.355 0.342 0.349 854,772 0.3473 0.00%
2017-05-08 0 0.560 0.560 0.570 0.550 0.560 607,000 337,440 0.5559 0.349 0.349 0.355 0.342 0.349 975,275 0.3460 0.00%
2017-05-05 0 0.560 0.560 0.580 0.560 0.570 1,474,000 832,560 0.5648 0.349 0.349 0.361 0.349 0.355 2,368,296 0.3515 -1.75%
2017-05-04 0 0.570 0.560 0.570 0.560 0.580 2,632,000 1,496,700 0.5687 0.355 0.349 0.355 0.349 0.361 4,228,870 0.3539 1.79%
2017-05-02 0 0.560 0.550 0.570 0.530 0.570 2,784,000 1,543,640 0.5545 0.349 0.342 0.355 0.330 0.355 4,473,091 0.3451 3.70%
2017-04-28 0 0.540 0.530 0.540 0.520 0.540 748,000 400,880 0.5359 0.336 0.330 0.336 0.324 0.336 1,201,822 0.3336 1.89%
2017-04-27 0 0.530 0.520 0.540 0.530 0.530 162,000 85,860 0.5300 0.330 0.324 0.336 0.330 0.330 260,288 0.3299 0.00%
2017-04-26 0 0.530 0.530 0.540 0.530 0.530 350,000 185,500 0.5300 0.330 0.330 0.336 0.330 0.330 562,350 0.3299 0.00%
2017-04-25 0 0.530 0.520 0.530 0.510 0.540 896,000 474,560 0.5296 0.330 0.324 0.330 0.317 0.336 1,439,615 0.3296 1.92%
2017-04-24 0 0.520 0.510 0.530 0.510 0.520 80,000 41,540 0.5193 0.324 0.317 0.330 0.317 0.324 128,537 0.3232 0.00%
2017-04-21 0 0.520 0.510 0.530 0.520 0.520 682,000 354,640 0.5200 0.324 0.317 0.330 0.324 0.324 1,095,779 0.3236 0.00%
2017-04-20 0 0.520 0.510 0.530 0.510 0.520 60,000 30,900 0.5150 0.324 0.317 0.330 0.317 0.324 96,403 0.3205 0.00%
2017-04-19 0 0.520 0.510 0.530 0.520 0.520 130,000 67,600 0.5200 0.324 0.317 0.330 0.324 0.324 208,873 0.3236 0.00%
2017-04-18 0 0.520 0.520 0.530 0.510 0.520 492,000 254,840 0.5180 0.324 0.324 0.330 0.317 0.324 790,503 0.3224 0.00%
2017-04-13 0 0.520 0.520 0.530 0.510 0.520 244,000 124,880 0.5118 0.324 0.324 0.330 0.317 0.324 392,038 0.3185 0.00%
2017-04-12 0 0.520 0.510 0.530 0.510 0.520 266,000 138,220 0.5196 0.324 0.317 0.330 0.317 0.324 427,386 0.3234 0.00%
2017-04-11 0 0.520 0.510 0.530 0.510 0.520 1,070,000 553,700 0.5175 0.324 0.317 0.330 0.317 0.324 1,719,184 0.3221 0.00%
2017-04-10 0 0.520 0.510 0.530 0.510 0.520 222,000 113,900 0.5131 0.324 0.317 0.330 0.317 0.324 356,690 0.3193 0.00%
2017-04-07 0 0.520 0.510 0.530 0.510 0.520 411,000 212,920 0.5181 0.324 0.317 0.330 0.317 0.324 660,359 0.3224 0.00%
2017-04-06 0 0.520 0.510 0.530 0.510 0.520 1,144,000 584,880 0.5113 0.324 0.317 0.330 0.317 0.324 1,838,080 0.3182 0.00%
2017-04-05 0 0.520 0.520 0.530 0.510 0.530 1,022,000 532,900 0.5214 0.324 0.324 0.330 0.317 0.330 1,642,061 0.3245 0.00%
2017-04-03 0 0.520 0.520 0.530 0.500 0.520 1,592,000 822,500 0.5166 0.324 0.324 0.330 0.311 0.324 2,557,888 0.3216 4.00%
2017-03-31 0 0.500 0.500 0.510 0.495 0.500 380,000 189,980 0.4999 0.311 0.311 0.317 0.308 0.311 610,551 0.3112 0.00%
2017-03-30 0 0.500 0.500 0.510 0.500 0.500 286,000 143,000 0.5000 0.311 0.311 0.317 0.311 0.311 459,520 0.3112 0.00%
2017-03-29 0 0.500 0.495 0.510 0.500 0.510 364,000 182,100 0.5003 0.311 0.308 0.317 0.311 0.317 584,844 0.3114 0.00%
2017-03-28 0 0.500 0.500 0.510 0.500 0.500 200,000 100,000 0.5000 0.311 0.311 0.317 0.311 0.311 321,343 0.3112 0.00%
2017-03-27 0 0.500 0.495 0.510 0.495 0.500 294,000 146,730 0.4991 0.311 0.308 0.317 0.308 0.311 472,374 0.3106 0.00%
2017-03-24 0 0.500 0.500 0.510 0.500 0.500 72,000 36,000 0.5000 0.311 0.311 0.317 0.311 0.311 115,683 0.3112 0.00%
2017-03-23 0 0.500 0.495 0.510 0.485 0.500 874,000 433,780 0.4963 0.311 0.308 0.317 0.302 0.311 1,404,268 0.3089 0.00%
2017-03-22 0 0.500 0.495 0.500 0.495 0.500 398,000 198,250 0.4981 0.311 0.308 0.311 0.308 0.311 639,472 0.3100 -1.96%
2017-03-21 0 0.510 0.500 0.520 0.495 0.510 1,051,000 529,195 0.5035 0.317 0.311 0.324 0.308 0.317 1,688,656 0.3134 3.03%
2017-03-20 0 0.495 0.490 0.500 0.490 0.500 160,000 79,100 0.4944 0.308 0.305 0.311 0.305 0.311 257,074 0.3077 -1.00%
2017-03-17 0 0.500 0.495 0.500 0.490 0.500 1,290,000 638,220 0.4947 0.311 0.308 0.311 0.305 0.311 2,072,661 0.3079 2.04%
2017-03-16 0 0.490 0.490 0.500 0.490 0.495 431,000 212,770 0.4937 0.305 0.305 0.311 0.305 0.308 692,494 0.3073 -1.01%
2017-03-15 0 0.495 0.490 0.495 0.485 0.495 376,000 184,220 0.4899 0.308 0.305 0.308 0.302 0.308 604,124 0.3049 2.06%
2017-03-14 0 0.485 0.485 0.495 0.485 0.490 210,000 102,030 0.4859 0.302 0.302 0.308 0.302 0.305 337,410 0.3024 0.00%
2017-03-13 0 0.485 0.485 0.495 0.480 0.490 404,000 196,040 0.4852 0.302 0.302 0.308 0.299 0.305 649,112 0.3020 0.00%
2017-03-10 0 0.485 0.485 0.495 0.485 0.495 124,000 60,720 0.4897 0.302 0.302 0.308 0.302 0.308 199,232 0.3048 -2.02%
2017-03-09 0 0.495 0.490 0.495 0.485 0.495 898,000 443,260 0.4936 0.308 0.305 0.308 0.302 0.308 1,442,829 0.3072 2.06%
2017-03-08 0 0.485 0.485 0.495 0.485 0.490 454,000 221,950 0.4889 0.302 0.302 0.308 0.302 0.305 729,448 0.3043 -1.02%
2017-03-07 0 0.490 0.485 0.495 0.480 0.495 164,000 79,650 0.4857 0.305 0.302 0.308 0.299 0.308 263,501 0.3023 2.08%
2017-03-06 0 0.480 0.480 0.485 0.475 0.485 1,304,000 629,840 0.4830 0.299 0.299 0.302 0.296 0.302 2,095,155 0.3006 0.00%
2017-03-03 0 0.480 0.475 0.485 0.480 0.480 114,000 54,720 0.4800 0.299 0.296 0.302 0.299 0.299 183,165 0.2987 0.00%
2017-03-02 0 0.480 0.480 0.485 0.480 0.485 102,000 49,460 0.4849 0.299 0.299 0.302 0.299 0.302 163,885 0.3018 0.00%
2017-03-01 0 0.480 0.480 0.485 0.480 0.485 400,000 192,250 0.4806 0.299 0.299 0.302 0.299 0.302 642,685 0.2991 0.00%
2017-02-28 0 0.480 0.480 0.485 0.480 0.485 176,000 85,240 0.4843 0.299 0.299 0.302 0.299 0.302 282,782 0.3014 -1.03%
2017-02-27 0 0.485 0.485 0.490 0.480 0.485 444,000 213,600 0.4811 0.302 0.302 0.305 0.299 0.302 713,381 0.2994 1.04%
2017-02-24 0 0.480 0.480 0.485 0.480 0.480 246,000 118,080 0.4800 0.299 0.299 0.302 0.299 0.299 395,252 0.2987 0.00%
2017-02-23 0 0.480 0.480 0.485 0.480 0.485 342,000 164,720 0.4816 0.299 0.299 0.302 0.299 0.302 549,496 0.2998 0.00%
2017-02-22 0 0.480 0.480 0.485 0.480 0.480 698,000 335,040 0.4800 0.299 0.299 0.302 0.299 0.299 1,121,486 0.2987 0.00%
2017-02-21 0 0.480 0.480 0.485 0.480 0.485 390,000 187,270 0.4802 0.299 0.299 0.302 0.299 0.302 626,618 0.2989 1.05%
2017-02-20 0 0.475 0.475 0.485 0.475 0.480 25,000 11,965 0.4786 0.296 0.296 0.302 0.296 0.299 40,168 0.2979 -1.04%
2017-02-17 0 0.480 0.480 0.490 0.480 0.480 272,000 130,560 0.4800 0.299 0.299 0.305 0.299 0.299 437,026 0.2987 -1.03%
2017-02-16 0 0.485 0.480 0.490 0.480 0.485 258,000 124,370 0.4821 0.302 0.299 0.305 0.299 0.302 414,532 0.3000 1.04%
2017-02-15 0 0.480 0.485 0.490 0.475 0.485 1,109,000 531,695 0.4794 0.299 0.302 0.305 0.296 0.302 1,781,845 0.2984 0.00%
2017-02-14 0 0.480 0.480 0.485 0.470 0.480 724,000 345,985 0.4779 0.299 0.299 0.302 0.293 0.299 1,163,261 0.2974 0.00%
2017-02-13 0 0.480 0.475 0.485 0.475 0.480 644,000 309,110 0.4800 0.299 0.296 0.302 0.296 0.299 1,034,724 0.2987 0.00%
2017-02-10 0 0.480 0.475 0.485 0.475 0.480 1,716,452 821,515 0.4786 0.299 0.296 0.302 0.296 0.299 2,757,847 0.2979 0.00%
2017-02-09 0 0.480 0.475 0.485 0.460 0.480 3,342,000 1,592,940 0.4766 0.299 0.296 0.302 0.286 0.299 5,369,637 0.2967 4.35%
2017-02-08 0 0.460 0.460 0.465 0.455 0.470 542,000 250,030 0.4613 0.286 0.286 0.289 0.283 0.293 870,839 0.2871 1.10%
2017-02-07 0 0.455 0.450 0.460 0.450 0.455 316,000 142,900 0.4522 0.283 0.280 0.286 0.280 0.283 507,722 0.2815 0.00%
2017-02-06 0 0.455 0.455 0.460 0.450 0.455 182,000 82,750 0.4547 0.283 0.283 0.286 0.280 0.283 292,422 0.2830 0.00%
2017-02-03 0 0.455 0.455 0.460 0.455 0.455 426,000 193,830 0.4550 0.283 0.283 0.286 0.283 0.283 684,460 0.2832 2.25%
2017-02-02 0 0.445 0.445 0.455 0.445 0.450 1,196,000 537,480 0.4494 0.277 0.277 0.283 0.277 0.280 1,921,630 0.2797 -1.11%
2017-02-01 0 0.450 0.445 0.455 0.450 0.455 166,000 75,430 0.4544 0.280 0.277 0.283 0.280 0.283 266,714 0.2828 -1.10%
2017-01-27 0 0.455 0.450 0.465 - - 0 0 - 0.283 0.280 0.289 - - 0 - 0.00%
2017-01-26 0 0.455 0.450 0.460 0.450 0.460 160,000 72,600 0.4538 0.283 0.280 0.286 0.280 0.286 257,074 0.2824 1.11%
2017-01-25 0 0.450 0.450 0.455 0.450 0.450 230,000 103,500 0.4500 0.280 0.280 0.283 0.280 0.280 369,544 0.2801 1.12%
2017-01-24 0 0.445 0.445 0.450 0.445 0.450 412,000 185,240 0.4496 0.277 0.277 0.280 0.277 0.280 661,966 0.2798 0.00%
2017-01-23 0 0.445 0.445 0.450 0.445 0.445 146,000 64,970 0.4450 0.277 0.277 0.280 0.277 0.277 234,580 0.2770 1.14%
2017-01-20 0 0.440 0.435 0.445 0.440 0.440 120,000 52,800 0.4400 0.274 0.271 0.277 0.274 0.274 192,806 0.2739 0.00%
2017-01-19 0 0.440 0.440 0.445 0.440 0.445 276,000 121,860 0.4415 0.274 0.274 0.277 0.274 0.277 443,453 0.2748 0.00%
2017-01-18 0 0.440 0.435 0.445 - - 0 0 - 0.274 0.271 0.277 - - 0 - 0.00%
2017-01-17 0 0.440 0.435 0.445 0.435 0.440 496,000 218,090 0.4397 0.274 0.271 0.277 0.271 0.274 796,930 0.2737 -1.12%
2017-01-16 0 0.445 0.440 0.445 0.430 0.445 1,976,000 862,230 0.4364 0.277 0.274 0.277 0.268 0.277 3,174,866 0.2716 2.30%
2017-01-13 0 0.435 0.435 0.440 0.435 0.435 68,000 29,580 0.4350 0.271 0.271 0.274 0.271 0.271 109,257 0.2707 0.00%
2017-01-12 0 0.435 0.435 0.440 0.435 0.435 164,000 71,340 0.4350 0.271 0.271 0.274 0.271 0.271 263,501 0.2707 0.00%
2017-01-11 0 0.435 0.435 0.440 0.435 0.440 176,000 76,710 0.4359 0.271 0.271 0.274 0.271 0.274 282,782 0.2713 0.00%
2017-01-10 0 0.435 0.430 0.440 0.430 0.435 472,000 204,970 0.4343 0.271 0.268 0.274 0.268 0.271 758,369 0.2703 0.00%
2017-01-09 0 0.435 0.430 0.435 0.430 0.440 1,230,000 532,450 0.4329 0.271 0.268 0.271 0.268 0.274 1,976,258 0.2694 2.35%
2017-01-06 0 0.425 0.425 0.435 - - 0 0 - 0.265 0.265 0.271 - - 0 - 0.00%
2017-01-05 0 0.425 0.425 0.430 0.425 0.430 458,000 195,850 0.4276 0.265 0.265 0.268 0.265 0.268 735,875 0.2661 0.00%
2017-01-04 0 0.425 0.425 0.430 0.425 0.430 212,000 90,400 0.4264 0.265 0.265 0.268 0.265 0.268 340,623 0.2654 -1.16%
2017-01-03 0 0.430 0.425 0.435 0.425 0.430 140,000 59,890 0.4278 0.268 0.265 0.271 0.265 0.268 224,940 0.2662 0.00%
2016-12-30 0 0.430 0.425 0.430 0.430 0.435 142,000 61,130 0.4305 0.268 0.265 0.268 0.268 0.271 228,153 0.2679 0.00%
2016-12-29 0 0.430 0.425 0.435 0.430 0.430 398,000 171,140 0.4300 0.268 0.265 0.271 0.268 0.268 639,472 0.2676 0.00%
2016-12-28 0 0.430 0.425 0.430 0.420 0.430 1,480,000 628,430 0.4246 0.268 0.265 0.268 0.261 0.268 2,377,936 0.2643 0.00%
2016-12-23 0 0.430 0.420 0.430 0.425 0.430 1,092,000 464,600 0.4255 0.268 0.261 0.268 0.265 0.268 1,754,531 0.2648 1.18%
2016-12-22 0 0.425 0.420 0.425 0.420 0.430 577,216 242,770 0.4206 0.265 0.261 0.265 0.261 0.268 927,421 0.2618 1.19%
2016-12-21 0 0.420 0.415 0.420 0.410 0.420 630,000 260,960 0.4142 0.261 0.258 0.261 0.255 0.261 1,012,230 0.2578 1.20%
2016-12-20 0 0.415 0.415 0.420 0.415 0.420 304,000 126,300 0.4155 0.258 0.258 0.261 0.258 0.261 488,441 0.2586 0.00%
2016-12-19 0 0.415 0.410 0.415 0.400 0.425 10,328,000 4,174,240 0.4042 0.258 0.255 0.258 0.249 0.265 16,594,139 0.2515 -3.49%
2016-12-16 0 0.430 0.425 0.435 0.425 0.435 1,330,000 570,780 0.4292 0.268 0.265 0.271 0.265 0.271 2,136,929 0.2671 -1.15%
2016-12-15 0 0.435 0.430 0.435 0.430 0.455 2,342,000 1,028,870 0.4393 0.271 0.268 0.271 0.268 0.283 3,762,923 0.2734 -2.90%
2016-12-14 0 0.460 0.460 0.465 0.460 0.470 458,000 213,830 0.4669 0.279 0.279 0.282 0.279 0.285 755,586 0.2830 0.00%
2016-12-13 0 0.460 0.460 0.465 0.460 0.465 150,000 69,300 0.4620 0.279 0.279 0.282 0.279 0.282 247,463 0.2800 -1.08%
2016-12-12 0 0.465 0.465 0.470 0.460 0.465 226,000 104,940 0.4643 0.282 0.282 0.285 0.279 0.282 372,844 0.2815 0.00%
2016-12-09 0 0.465 0.460 0.465 0.465 0.470 288,000 134,170 0.4659 0.282 0.279 0.282 0.282 0.285 475,128 0.2824 -1.06%
2016-12-08 0 0.470 0.470 0.475 0.470 0.475 234,000 110,400 0.4718 0.285 0.285 0.288 0.285 0.288 386,042 0.2860 0.00%
2016-12-07 0 0.470 0.470 0.475 0.470 0.470 20,000 9,400 0.4700 0.285 0.285 0.288 0.285 0.285 32,995 0.2849 0.00%
2016-12-06 0 0.470 0.470 0.475 0.470 0.470 316,000 148,520 0.4700 0.285 0.285 0.288 0.285 0.285 521,321 0.2849 0.00%
2016-12-05 0 0.470 0.470 0.475 0.465 0.470 280,000 131,380 0.4692 0.285 0.285 0.288 0.282 0.285 461,930 0.2844 0.00%
2016-12-02 0 0.470 0.465 0.470 0.470 0.475 266,000 125,050 0.4701 0.285 0.282 0.285 0.285 0.288 438,834 0.2850 0.00%
2016-12-01 0 0.470 0.470 0.475 0.470 0.475 226,000 106,590 0.4716 0.285 0.285 0.288 0.285 0.288 372,844 0.2859 0.00%
2016-11-30 0 0.470 0.470 0.475 0.470 0.475 606,000 287,640 0.4747 0.285 0.285 0.288 0.285 0.288 999,749 0.2877 -1.05%
2016-11-29 0 0.475 0.470 0.475 0.470 0.475 120,000 56,860 0.4738 0.288 0.285 0.288 0.285 0.288 197,970 0.2872 1.06%
2016-11-28 0 0.470 0.465 0.475 0.465 0.470 204,000 95,870 0.4700 0.285 0.282 0.288 0.282 0.285 336,549 0.2849 -1.05%
2016-11-25 0 0.475 0.470 0.475 0.475 0.475 178,000 84,550 0.4750 0.288 0.285 0.288 0.288 0.288 293,656 0.2879 1.06%
2016-11-24 0 0.470 0.470 0.475 0.470 0.470 20,000 9,400 0.4700 0.285 0.285 0.288 0.285 0.285 32,995 0.2849 -1.05%
2016-11-23 0 0.475 0.470 0.475 0.470 0.475 500,000 236,100 0.4722 0.288 0.285 0.288 0.285 0.288 824,875 0.2862 1.06%
2016-11-22 0 0.470 0.460 0.470 0.470 0.470 190,000 89,300 0.4700 0.285 0.279 0.285 0.285 0.285 313,453 0.2849 0.00%
2016-11-21 0 0.470 0.460 0.470 - - 0 0 - 0.285 0.279 0.285 - - 0 - 0.00%
2016-11-18 0 0.470 0.460 0.470 0.460 0.470 116,000 53,960 0.4652 0.285 0.279 0.285 0.279 0.285 191,371 0.2820 0.00%
2016-11-17 0 0.470 0.460 0.470 0.470 0.470 116,000 54,520 0.4700 0.285 0.279 0.285 0.285 0.285 191,371 0.2849 1.08%
2016-11-16 0 0.465 0.465 0.470 0.460 0.465 226,000 104,980 0.4645 0.282 0.282 0.285 0.279 0.282 372,844 0.2816 0.00%
2016-11-15 0 0.465 0.460 0.465 0.465 0.465 40,000 18,600 0.4650 0.282 0.279 0.282 0.282 0.282 65,990 0.2819 1.09%
2016-11-14 0 0.460 0.455 0.465 0.455 0.460 362,000 166,280 0.4593 0.279 0.276 0.282 0.276 0.279 597,210 0.2784 -1.08%
2016-11-11 0 0.465 0.460 0.470 0.465 0.470 684,000 318,260 0.4653 0.282 0.279 0.285 0.282 0.285 1,128,429 0.2820 -2.11%
2016-11-10 0 0.475 0.470 0.475 0.465 0.495 3,146,000 1,507,480 0.4792 0.288 0.285 0.288 0.282 0.300 5,190,115 0.2905 3.26%
2016-11-09 0 0.460 0.455 0.460 0.450 0.465 1,062,000 485,620 0.4573 0.279 0.276 0.279 0.273 0.282 1,752,035 0.2772 1.10%
2016-11-08 0 0.455 0.455 0.460 0.455 0.460 202,000 92,660 0.4587 0.276 0.276 0.279 0.276 0.279 333,250 0.2780 0.00%
2016-11-07 0 0.455 0.450 0.455 0.450 0.455 418,000 190,040 0.4546 0.276 0.273 0.276 0.273 0.276 689,596 0.2756 0.00%
2016-11-04 0 0.455 0.450 0.455 0.455 0.460 338,000 154,780 0.4579 0.276 0.273 0.276 0.276 0.279 557,616 0.2776 -1.09%
2016-11-03 0 0.460 0.455 0.460 0.450 0.465 752,000 342,610 0.4556 0.279 0.276 0.279 0.273 0.282 1,240,612 0.2762 0.00%
2016-11-02 0 0.460 0.460 0.470 0.450 0.465 1,150,000 524,200 0.4558 0.279 0.279 0.285 0.273 0.282 1,897,213 0.2763 -1.08%
2016-11-01 0 0.465 0.465 0.475 0.465 0.465 122,000 56,730 0.4650 0.282 0.282 0.288 0.282 0.282 201,270 0.2819 -1.06%
2016-10-31 0 0.470 0.465 0.470 0.470 0.470 50,000 23,500 0.4700 0.285 0.282 0.285 0.285 0.285 82,488 0.2849 0.00%
2016-10-28 0 0.470 0.465 0.470 0.465 0.475 344,000 161,760 0.4702 0.285 0.282 0.285 0.282 0.288 567,514 0.2850 1.08%
2016-10-27 0 0.465 0.465 0.485 0.465 0.465 142,000 66,030 0.4650 0.282 0.282 0.294 0.282 0.282 234,265 0.2819 -1.06%
2016-10-26 0 0.470 0.465 0.475 0.465 0.470 276,000 128,900 0.4670 0.285 0.282 0.288 0.282 0.285 455,331 0.2831 0.00%
2016-10-25 0 0.470 0.470 0.480 0.470 0.470 382,000 179,540 0.4700 0.285 0.285 0.291 0.285 0.285 630,205 0.2849 1.08%
2016-10-24 0 0.465 0.465 0.470 0.465 0.475 482,000 225,720 0.4683 0.282 0.282 0.285 0.282 0.288 795,180 0.2839 -2.11%
2016-10-20 0 0.475 0.475 0.480 0.475 0.480 432,000 206,910 0.4790 0.288 0.288 0.291 0.288 0.291 712,692 0.2903 0.00%
2016-10-19 0 0.475 0.470 0.475 0.475 0.485 936,000 449,170 0.4799 0.288 0.285 0.288 0.288 0.294 1,544,167 0.2909 0.00%
2016-10-18 0 0.475 0.470 0.480 0.470 0.485 2,038,000 966,720 0.4743 0.288 0.285 0.291 0.285 0.294 3,362,192 0.2875 3.26%
2016-10-17 0 0.460 0.455 0.460 0.445 0.460 1,248,000 571,000 0.4575 0.279 0.276 0.279 0.270 0.279 2,058,889 0.2773 2.22%
2016-10-14 0 0.450 0.445 0.450 0.440 0.450 90,000 39,980 0.4442 0.273 0.270 0.273 0.267 0.273 148,478 0.2693 2.27%
2016-10-13 0 0.440 0.435 0.445 0.435 0.440 80,000 34,960 0.4370 0.267 0.264 0.270 0.264 0.267 131,980 0.2649 0.00%
2016-10-12 0 0.440 0.440 0.445 0.435 0.440 334,000 146,560 0.4388 0.267 0.267 0.270 0.264 0.267 551,017 0.2660 1.15%
2016-10-11 0 0.435 0.435 0.445 0.435 0.445 92,000 40,640 0.4417 0.264 0.264 0.270 0.264 0.270 151,777 0.2678 -2.25%
2016-10-07 0 0.445 0.440 0.445 0.440 0.445 563,000 250,320 0.4446 0.270 0.267 0.270 0.267 0.270 928,810 0.2695 1.14%
2016-10-06 0 0.440 0.440 0.445 0.440 0.445 212,000 93,350 0.4403 0.267 0.267 0.270 0.267 0.270 349,747 0.2669 0.00%
2016-10-05 0 0.440 0.435 0.445 0.435 0.440 282,000 123,780 0.4389 0.267 0.264 0.270 0.264 0.267 465,230 0.2661 0.00%
2016-10-04 0 0.440 0.435 0.445 0.440 0.445 22,000 9,690 0.4405 0.267 0.264 0.270 0.267 0.270 36,295 0.2670 -2.22%
2016-10-03 0 0.450 0.435 0.450 0.450 0.455 16,000 7,210 0.4506 0.273 0.264 0.273 0.273 0.276 26,396 0.2731 1.12%
2016-09-30 0 0.445 0.435 0.455 0.430 0.445 396,000 173,330 0.4377 0.270 0.264 0.276 0.261 0.270 653,301 0.2653 1.14%
2016-09-29 0 0.440 0.435 0.440 0.435 0.440 78,000 34,100 0.4372 0.267 0.264 0.267 0.264 0.267 128,681 0.2650 1.15%
2016-09-28 0 0.435 0.435 0.445 - - 0 0 - 0.264 0.264 0.270 - - 0 - 0.00%
2016-09-27 0 0.435 0.435 0.440 0.435 0.440 118,000 51,430 0.4358 0.264 0.264 0.267 0.264 0.267 194,671 0.2642 -1.14%
2016-09-26 0 0.440 0.435 0.445 0.440 0.440 88,000 38,720 0.4400 0.267 0.264 0.270 0.267 0.267 145,178 0.2667 -2.22%
2016-09-23 0 0.450 0.440 0.450 0.450 0.450 62,000 27,900 0.4500 0.273 0.267 0.273 0.273 0.273 102,285 0.2728 0.00%
2016-09-22 0 0.450 0.450 0.460 0.440 0.450 519,000 232,360 0.4477 0.273 0.273 0.279 0.267 0.273 856,221 0.2714 1.12%
2016-09-21 0 0.445 0.445 0.450 0.440 0.440 446,000 196,240 0.4400 0.270 0.270 0.273 0.267 0.267 735,789 0.2667 1.14%
2016-09-20 0 0.440 0.440 0.450 0.440 0.450 176,000 77,840 0.4423 0.267 0.267 0.273 0.267 0.273 290,356 0.2681 -3.30%
2016-09-19 0 0.455 0.440 0.455 0.460 0.460 20,000 9,200 0.4600 0.276 0.267 0.276 0.279 0.279 32,995 0.2788 0.00%
2016-09-15 0 0.455 0.435 0.460 - - 0 0 - 0.276 0.264 0.279 - - 0 - 0.00%
2016-09-14 0 0.455 0.435 0.460 0.455 0.460 214,000 98,120 0.4585 0.276 0.264 0.279 0.276 0.279 353,047 0.2779 -1.09%
2016-09-13 0 0.460 0.445 0.460 0.440 0.460 146,000 66,600 0.4562 0.279 0.270 0.279 0.267 0.279 240,864 0.2765 4.55%
2016-09-12 0 0.440 0.430 0.440 0.440 0.440 12,000 5,280 0.4400 0.267 0.261 0.267 0.267 0.267 19,797 0.2667 0.00%
2016-09-09 0 0.440 0.440 0.455 0.435 0.455 560,000 247,550 0.4421 0.267 0.267 0.276 0.264 0.276 923,860 0.2680 0.00%
2016-09-08 0 0.440 0.440 0.460 0.435 0.440 164,000 72,000 0.4390 0.267 0.267 0.279 0.264 0.267 270,559 0.2661 0.00%
2016-09-07 0 0.440 0.440 0.455 0.440 0.445 130,000 57,470 0.4421 0.267 0.267 0.276 0.267 0.270 214,468 0.2680 0.00%
2016-09-06 0 0.440 0.440 0.460 0.440 0.445 80,000 35,250 0.4406 0.267 0.267 0.279 0.267 0.270 131,980 0.2671 -1.12%
2016-09-05 0 0.445 0.440 0.465 0.440 0.470 370,000 167,340 0.4523 0.270 0.267 0.282 0.267 0.285 610,408 0.2741 -1.11%
2016-09-02 0 0.450 0.445 0.455 0.445 0.450 164,000 73,000 0.4451 0.273 0.270 0.276 0.270 0.273 270,559 0.2698 1.12%
2016-09-01 0 0.445 0.440 0.450 0.445 0.445 80,000 35,600 0.4450 0.270 0.267 0.273 0.270 0.270 131,980 0.2697 0.00%
2016-08-31 0 0.445 0.440 0.445 0.445 0.450 318,000 142,010 0.4466 0.270 0.267 0.270 0.270 0.273 524,621 0.2707 -0.67%
2016-08-30 0 0.460 0.460 0.465 0.460 0.465 594,000 273,590 0.4606 0.272 0.272 0.275 0.272 0.275 1,006,201 0.2719 2.22%
2016-08-29 0 0.450 0.445 0.455 0.445 0.460 230,000 103,750 0.4511 0.266 0.263 0.269 0.263 0.272 389,606 0.2663 -1.10%
2016-08-26 0 0.455 0.440 0.455 0.445 0.455 464,000 208,240 0.4488 0.269 0.260 0.269 0.263 0.269 785,988 0.2649 1.11%
2016-08-25 0 0.450 0.440 0.450 - - 0 0 - 0.266 0.260 0.266 - - 0 - 0.00%
2016-08-24 0 0.450 0.440 0.450 0.450 0.450 170,000 76,500 0.4500 0.266 0.260 0.266 0.266 0.266 287,970 0.2657 0.00%
2016-08-23 0 0.450 0.440 0.450 0.450 0.450 40,000 18,000 0.4500 0.266 0.260 0.266 0.266 0.266 67,758 0.2657 -1.10%
2016-08-22 0 0.455 0.440 0.455 0.455 0.455 20,000 9,100 0.4550 0.269 0.260 0.269 0.269 0.269 33,879 0.2686 3.41%
2016-08-19 0 0.440 0.440 0.450 0.435 0.445 242,000 106,550 0.4403 0.260 0.260 0.266 0.257 0.263 409,934 0.2599 -1.12%
2016-08-18 0 0.445 0.445 0.450 0.445 0.450 86,000 38,520 0.4479 0.263 0.263 0.266 0.263 0.266 145,679 0.2644 -1.11%
2016-08-17 0 0.450 0.450 0.460 0.445 0.445 44,000 19,580 0.4450 0.266 0.266 0.272 0.263 0.263 74,533 0.2627 -2.17%
2016-08-16 0 0.460 0.450 0.460 0.460 0.460 80,000 36,800 0.4600 0.272 0.266 0.272 0.272 0.272 135,515 0.2716 0.00%
2016-08-15 0 0.460 0.445 0.460 0.450 0.460 302,000 137,990 0.4569 0.272 0.263 0.272 0.266 0.272 511,570 0.2697 2.22%
2016-08-12 0 0.450 0.445 0.455 0.445 0.460 714,000 322,490 0.4517 0.266 0.263 0.269 0.263 0.272 1,209,473 0.2666 1.12%
2016-08-11 0 0.445 0.445 0.450 0.435 0.450 106,000 47,220 0.4455 0.263 0.263 0.266 0.257 0.266 179,558 0.2630 1.14%
2016-08-10 0 0.440 0.430 0.435 0.435 0.445 428,000 188,530 0.4405 0.260 0.254 0.257 0.257 0.263 725,006 0.2600 -1.12%
2016-08-09 0 0.445 0.440 0.445 0.435 0.445 44,000 19,170 0.4357 0.263 0.260 0.263 0.257 0.263 74,533 0.2572 1.14%
2016-08-08 0 0.440 0.435 0.440 0.435 0.440 122,000 53,530 0.4388 0.260 0.257 0.260 0.257 0.260 206,661 0.2590 0.00%
2016-08-05 0 0.440 0.430 0.450 0.440 0.445 286,000 126,250 0.4414 0.260 0.254 0.266 0.260 0.263 484,467 0.2606 0.00%
2016-08-04 0 0.440 0.435 0.440 0.435 0.440 160,000 69,750 0.4359 0.260 0.257 0.260 0.257 0.260 271,030 0.2574 1.15%
2016-08-03 0 0.435 0.430 0.435 0.430 0.435 186,000 80,080 0.4305 0.257 0.254 0.257 0.254 0.257 315,073 0.2542 1.16%
2016-08-01 0 0.430 0.430 0.440 0.430 0.430 8,000 3,440 0.4300 0.254 0.254 0.260 0.254 0.254 13,552 0.2538 0.00%
2016-07-29 0 0.430 0.425 0.440 0.430 0.430 36,000 15,630 0.4342 0.254 0.251 0.260 0.254 0.254 60,982 0.2563 -2.27%
2016-07-28 0 0.440 0.440 0.445 0.435 0.480 1,596,000 704,030 0.4411 0.260 0.260 0.263 0.257 0.283 2,703,529 0.2604 1.15%
2016-07-27 0 0.435 0.420 0.435 0.415 0.440 56,000 23,900 0.4268 0.257 0.248 0.257 0.245 0.260 94,861 0.2519 4.82%
2016-07-26 0 0.415 0.415 0.425 0.415 0.425 535,000 224,735 0.4201 0.245 0.245 0.251 0.245 0.251 906,258 0.2480 -2.35%
2016-07-25 0 0.425 0.425 0.430 - - 0 0 - 0.251 0.251 0.254 - - 0 - 0.00%
2016-07-22 0 0.425 0.425 0.430 0.420 0.425 196,000 83,080 0.4239 0.251 0.251 0.254 0.248 0.251 332,012 0.2502 0.00%
2016-07-21 0 0.425 0.415 0.425 0.420 0.425 183,000 77,220 0.4220 0.251 0.245 0.251 0.248 0.251 309,991 0.2491 1.19%
2016-07-20 0 0.420 0.420 0.430 0.420 0.420 90,000 37,800 0.4200 0.248 0.248 0.254 0.248 0.248 152,455 0.2479 0.00%
2016-07-19 0 0.420 0.420 0.425 0.420 0.425 30,000 12,700 0.4233 0.248 0.248 0.251 0.248 0.251 50,818 0.2499 -1.18%
2016-07-18 0 0.425 0.425 0.430 0.425 0.425 8,000 3,400 0.4250 0.251 0.251 0.254 0.251 0.251 13,552 0.2509 0.00%
2016-07-15 0 0.425 0.415 0.430 0.415 0.425 540,000 228,090 0.4224 0.251 0.245 0.254 0.245 0.251 914,728 0.2494 1.19%
2016-07-14 0 0.420 0.415 0.420 0.415 0.460 560,000 236,520 0.4224 0.248 0.245 0.248 0.245 0.272 948,607 0.2493 0.00%
2016-07-13 0 0.420 0.410 0.420 0.410 0.430 72,000 29,770 0.4135 0.248 0.242 0.248 0.242 0.254 121,964 0.2441 2.44%
2016-07-12 0 0.410 0.410 0.415 0.405 0.420 1,658,000 678,890 0.4095 0.242 0.242 0.245 0.239 0.248 2,808,553 0.2417 0.00%
2016-07-11 0 0.410 0.410 0.415 0.410 0.420 374,000 155,360 0.4154 0.242 0.242 0.245 0.242 0.248 633,534 0.2452 -1.20%
2016-07-08 0 0.415 0.410 0.420 - - 0 0 - 0.245 0.242 0.248 - - 0 - 0.00%
2016-07-07 0 0.415 0.415 0.425 0.415 0.415 520,000 215,800 0.4150 0.245 0.245 0.251 0.245 0.245 880,849 0.2450 0.00%
2016-07-06 0 0.415 0.410 0.425 0.415 0.425 242,000 100,860 0.4168 0.245 0.242 0.251 0.245 0.251 409,934 0.2460 1.22%
2016-07-05 0 0.410 0.410 0.425 - - 0 0 - 0.242 0.242 0.251 - - 0 - 0.00%
2016-07-04 0 0.410 0.410 0.425 0.410 0.410 140,000 57,400 0.4100 0.242 0.242 0.251 0.242 0.242 237,152 0.2420 -1.20%
2016-06-30 0 0.415 0.410 0.420 - - 0 0 - 0.245 0.242 0.248 - - 0 - 0.00%
2016-06-29 0 0.415 0.410 0.420 0.415 0.415 30,000 12,450 0.4150 0.245 0.242 0.248 0.245 0.245 50,818 0.2450 0.00%
2016-06-28 0 0.415 0.405 0.415 0.415 0.415 100,000 41,500 0.4150 0.245 0.239 0.245 0.245 0.245 169,394 0.2450 -1.19%
2016-06-27 0 0.420 0.405 0.425 0.410 0.420 94,000 38,840 0.4132 0.248 0.239 0.251 0.242 0.248 159,230 0.2439 2.44%
2016-06-24 0 0.410 0.410 0.415 0.405 0.415 244,000 99,380 0.4073 0.242 0.242 0.245 0.239 0.245 413,321 0.2404 -1.20%
2016-06-23 0 0.415 0.410 0.420 - - 0 0 - 0.245 0.242 0.248 - - 0 - 0.00%
2016-06-22 0 0.415 0.410 0.420 0.415 0.415 10,000 4,150 0.4150 0.245 0.242 0.248 0.245 0.245 16,939 0.2450 0.00%
2016-06-21 0 0.415 0.415 0.425 - - 0 0 - 0.245 0.245 0.251 - - 0 - 2.47%
2016-06-20 0 0.405 0.405 0.420 0.405 0.425 52,000 21,700 0.4173 0.239 0.239 0.248 0.239 0.251 88,085 0.2464 -2.41%
2016-06-17 0 0.415 0.415 0.430 0.415 0.415 36,000 14,940 0.4150 0.245 0.245 0.254 0.245 0.245 60,982 0.2450 0.00%
2016-06-16 0 0.415 0.415 0.425 0.415 0.430 140,000 58,850 0.4204 0.245 0.245 0.251 0.245 0.254 237,152 0.2482 0.00%
2016-06-15 0 0.415 0.410 0.415 0.415 0.415 52,000 21,580 0.4150 0.245 0.242 0.245 0.245 0.245 88,085 0.2450 0.00%
2016-06-14 0 0.415 0.415 0.420 0.415 0.415 68,000 28,220 0.4150 0.245 0.245 0.248 0.245 0.245 115,188 0.2450 0.00%
2016-06-13 0 0.415 0.410 0.415 0.415 0.415 72,000 29,880 0.4150 0.245 0.242 0.245 0.245 0.245 121,964 0.2450 0.00%
2016-06-10 0 0.415 0.415 0.425 0.415 0.430 128,000 53,750 0.4199 0.245 0.245 0.251 0.245 0.254 216,824 0.2479 -2.35%
2016-06-08 0 0.425 0.420 0.430 0.415 0.445 236,000 100,410 0.4255 0.251 0.248 0.254 0.245 0.263 399,770 0.2512 2.41%
2016-06-07 0 0.415 0.415 0.430 - - 0 0 - 0.245 0.245 0.254 - - 0 - 0.00%
2016-06-06 0 0.415 0.415 0.425 0.415 0.435 246,000 102,470 0.4165 0.245 0.245 0.251 0.245 0.257 416,709 0.2459 -2.35%
2016-06-03 0 0.425 0.410 0.425 0.425 0.425 90,000 38,250 0.4250 0.251 0.242 0.251 0.251 0.251 152,455 0.2509 0.00%
2016-06-02 0 0.425 0.410 0.425 - - 0 0 - 0.251 0.242 0.251 - - 0 - 0.00%
2016-06-01 0 0.425 0.415 0.425 0.415 0.425 40,000 17,160 0.4290 0.251 0.245 0.251 0.245 0.251 67,758 0.2533 2.41%
2016-05-31 0 0.415 0.415 0.420 0.410 0.415 54,000 22,390 0.4146 0.245 0.245 0.248 0.242 0.245 91,473 0.2448 0.00%
2016-05-30 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.245 0.245 0.251 0.245 0.245 33,879 0.2450 1.22%
2016-05-27 0 0.410 0.410 0.420 0.410 0.410 50,000 20,500 0.4100 0.242 0.242 0.248 0.242 0.242 84,697 0.2420 -1.20%
2016-05-26 0 0.415 0.415 0.430 0.415 0.415 18,000 7,470 0.4150 0.245 0.245 0.254 0.245 0.245 30,491 0.2450 0.00%
2016-05-25 0 0.415 0.410 0.415 0.415 0.420 282,000 117,080 0.4152 0.245 0.242 0.245 0.245 0.248 477,691 0.2451 0.00%
2016-05-24 0 0.415 0.410 0.415 0.415 0.415 88,000 36,520 0.4150 0.245 0.242 0.245 0.245 0.245 149,067 0.2450 1.22%
2016-05-23 0 0.410 0.410 0.420 0.410 0.410 16,000 6,560 0.4100 0.242 0.242 0.248 0.242 0.242 27,103 0.2420 -1.20%
2016-05-20 0 0.415 0.410 0.415 0.415 0.415 90,000 37,350 0.4150 0.245 0.242 0.245 0.245 0.245 152,455 0.2450 1.22%
2016-05-19 0 0.410 0.410 0.420 0.410 0.415 148,000 60,920 0.4116 0.242 0.242 0.248 0.242 0.245 250,703 0.2430 0.00%
2016-05-18 0 0.410 0.410 0.420 0.410 0.410 4,000 1,640 0.4100 0.242 0.242 0.248 0.242 0.242 6,776 0.2420 0.00%
2016-05-17 0 0.410 0.410 0.420 0.410 0.410 26,000 10,660 0.4100 0.242 0.242 0.248 0.242 0.242 44,042 0.2420 0.00%
2016-05-16 0 0.410 0.410 0.420 0.410 0.420 104,000 43,290 0.4163 0.242 0.242 0.248 0.242 0.248 176,170 0.2457 -3.53%
2016-05-13 0 0.425 0.415 0.425 0.415 0.425 86,000 36,050 0.4192 0.251 0.245 0.251 0.245 0.251 145,679 0.2475 3.66%
2016-05-12 0 0.410 0.410 0.420 0.410 0.410 66,000 27,060 0.4100 0.242 0.242 0.248 0.242 0.242 111,800 0.2420 -2.38%
2016-05-11 0 0.420 0.410 0.420 0.420 0.420 120,000 50,400 0.4200 0.248 0.242 0.248 0.248 0.248 203,273 0.2479 1.20%
2016-05-10 0 0.415 0.410 0.420 0.415 0.415 2,000 830 0.4150 0.245 0.242 0.248 0.245 0.245 3,388 0.2450 -1.19%
2016-05-09 0 0.420 0.410 0.420 0.410 0.420 164,000 68,640 0.4185 0.248 0.242 0.248 0.242 0.248 277,806 0.2471 1.20%
2016-05-06 0 0.415 0.415 0.440 0.415 0.430 478,000 202,260 0.4231 0.245 0.245 0.260 0.245 0.254 809,703 0.2498 1.22%
2016-05-05 0 0.410 0.410 0.420 0.410 0.415 30,000 12,310 0.4103 0.242 0.242 0.248 0.242 0.245 50,818 0.2422 -2.38%
2016-05-04 0 0.420 0.420 0.430 0.420 0.420 104,000 43,680 0.4200 0.248 0.248 0.254 0.248 0.248 176,170 0.2479 1.20%
2016-05-03 0 0.415 0.415 0.420 0.410 0.420 248,000 104,030 0.4195 0.245 0.245 0.248 0.242 0.248 420,097 0.2476 -1.19%
2016-04-29 0 0.420 0.410 0.430 0.420 0.420 18,000 7,560 0.4200 0.248 0.242 0.254 0.248 0.248 30,491 0.2479 0.00%
2016-04-28 0 0.420 0.415 0.420 0.420 0.425 110,000 46,570 0.4234 0.248 0.245 0.248 0.248 0.251 186,333 0.2499 0.00%
2016-04-27 0 0.420 0.420 0.425 0.415 0.420 296,000 123,890 0.4185 0.248 0.248 0.251 0.245 0.248 501,406 0.2471 1.20%
2016-04-26 0 0.415 0.415 0.420 0.405 0.440 688,000 285,070 0.4143 0.245 0.245 0.248 0.239 0.260 1,165,431 0.2446 1.22%
2016-04-25 0 0.410 0.410 0.415 0.410 0.410 34,000 13,940 0.4100 0.242 0.242 0.245 0.242 0.242 57,594 0.2420 0.00%
2016-04-22 0 0.410 0.410 0.415 - - 0 0 - 0.242 0.242 0.245 - - 0 - 0.00%
2016-04-21 0 0.410 0.410 0.420 0.405 0.420 212,000 87,800 0.4142 0.242 0.242 0.248 0.239 0.248 359,115 0.2445 1.23%
2016-04-20 0 0.405 0.405 0.410 0.405 0.405 30,000 12,150 0.4050 0.239 0.239 0.242 0.239 0.239 50,818 0.2391 1.25%
2016-04-19 0 0.400 0.400 0.410 0.400 0.410 116,000 47,030 0.4054 0.236 0.236 0.242 0.236 0.242 196,497 0.2393 -2.44%
2016-04-18 0 0.410 0.400 0.410 0.400 0.410 760,000 306,650 0.4035 0.242 0.236 0.242 0.236 0.242 1,287,395 0.2382 -1.20%
2016-04-15 0 0.415 0.410 0.415 0.415 0.415 2,000 830 0.4150 0.245 0.242 0.245 0.245 0.245 3,388 0.2450 1.22%
2016-04-14 0 0.410 0.405 0.410 0.410 0.410 70,000 28,700 0.4100 0.242 0.239 0.242 0.242 0.242 118,576 0.2420 1.23%
2016-04-13 0 0.405 0.405 0.420 0.405 0.420 10,000 4,080 0.4080 0.239 0.239 0.248 0.239 0.248 16,939 0.2409 -3.57%
2016-04-12 0 0.420 0.400 0.420 0.420 0.420 10,000 4,200 0.4200 0.248 0.236 0.248 0.248 0.248 16,939 0.2479 5.00%
2016-04-11 0 0.400 0.400 0.405 0.400 0.410 154,000 63,070 0.4095 0.236 0.236 0.239 0.236 0.242 260,867 0.2418 -1.23%
2016-04-08 0 0.405 0.400 0.410 0.405 0.405 10,000 4,050 0.4050 0.239 0.236 0.242 0.239 0.239 16,939 0.2391 0.00%
2016-04-07 0 0.405 0.400 0.410 - - 0 0 - 0.239 0.236 0.242 - - 0 - 0.00%
2016-04-06 0 0.405 0.400 0.405 - - 0 0 - 0.239 0.236 0.239 - - 0 - -1.22%
2016-04-05 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 0.242 0.236 0.242 0.242 0.242 169,394 0.2420 2.50%
2016-04-01 0 0.400 0.400 0.405 0.400 0.400 360,000 144,000 0.4000 0.236 0.236 0.239 0.236 0.236 609,819 0.2361 0.00%
2016-03-31 0 0.400 0.400 0.405 0.400 0.405 256,000 102,430 0.4001 0.236 0.236 0.239 0.236 0.239 433,649 0.2362 -1.23%
2016-03-30 0 0.405 0.400 0.405 0.400 0.405 79,000 31,930 0.4042 0.239 0.236 0.239 0.236 0.239 133,821 0.2386 1.25%
2016-03-29 0 0.400 0.390 0.400 0.400 0.405 62,000 24,960 0.4026 0.236 0.230 0.236 0.236 0.239 105,024 0.2377 -1.23%
2016-03-24 0 0.405 0.400 0.405 0.395 0.435 252,000 101,670 0.4035 0.239 0.236 0.239 0.233 0.257 426,873 0.2382 2.53%
2016-03-23 0 0.395 0.395 0.405 0.395 0.400 100,000 39,600 0.3960 0.233 0.233 0.239 0.233 0.236 169,394 0.2338 -2.47%
2016-03-22 0 0.405 0.400 0.405 0.400 0.405 116,000 46,480 0.4007 0.239 0.236 0.239 0.236 0.239 196,497 0.2365 1.25%
2016-03-21 0 0.400 0.400 0.405 0.400 0.400 10,000 4,000 0.4000 0.236 0.236 0.239 0.236 0.236 16,939 0.2361 -1.23%
2016-03-18 0 0.405 0.400 0.405 0.400 0.410 142,000 58,100 0.4092 0.239 0.236 0.239 0.236 0.242 240,540 0.2415 1.25%
2016-03-17 0 0.400 0.400 0.405 0.395 0.395 12,000 4,740 0.3950 0.236 0.236 0.239 0.233 0.233 20,327 0.2332 0.00%
2016-03-16 0 0.400 0.395 0.400 0.400 0.400 80,000 32,000 0.4000 0.236 0.233 0.236 0.236 0.236 135,515 0.2361 0.00%
2016-03-15 0 0.400 0.395 0.400 0.400 0.400 40,000 16,000 0.4000 0.236 0.233 0.236 0.236 0.236 67,758 0.2361 0.00%
2016-03-14 0 0.400 0.395 0.400 0.395 0.405 290,000 115,660 0.3988 0.236 0.233 0.236 0.233 0.239 491,243 0.2354 1.27%
2016-03-11 0 0.395 0.390 0.395 0.380 0.395 1,582,000 611,120 0.3863 0.233 0.230 0.233 0.224 0.233 2,679,814 0.2280 0.00%
2016-03-10 0 0.395 0.395 0.400 0.395 0.400 516,000 204,610 0.3965 0.233 0.233 0.236 0.233 0.236 874,073 0.2341 -1.25%
2016-03-09 0 0.400 0.400 0.410 0.395 0.395 144,000 56,880 0.3950 0.236 0.236 0.242 0.233 0.233 243,927 0.2332 -1.23%
2016-03-08 0 0.405 0.400 0.405 0.395 0.405 302,000 121,290 0.4016 0.239 0.236 0.239 0.233 0.239 511,570 0.2371 1.25%
2016-03-07 0 0.400 0.395 0.405 0.395 0.400 634,000 252,150 0.3977 0.236 0.233 0.239 0.233 0.236 1,073,958 0.2348 0.00%
2016-03-04 0 0.400 0.395 0.405 0.385 0.405 2,048,000 808,360 0.3947 0.236 0.233 0.239 0.227 0.239 3,469,190 0.2330 0.00%
2016-03-03 0 0.400 0.400 0.405 0.395 0.405 430,000 172,480 0.4011 0.236 0.236 0.239 0.233 0.239 728,394 0.2368 -1.23%
2016-03-02 0 0.405 0.400 0.410 0.400 0.410 990,000 399,140 0.4032 0.239 0.236 0.242 0.236 0.242 1,677,001 0.2380 0.00%
2016-03-01 0 0.405 0.405 0.410 0.405 0.415 222,000 91,380 0.4116 0.239 0.239 0.242 0.239 0.245 376,055 0.2430 0.00%
2016-02-29 0 0.405 0.405 0.415 0.400 0.405 982,006 394,912 0.4021 0.239 0.239 0.245 0.236 0.239 1,663,460 0.2374 -4.71%
2016-02-26 0 0.425 0.410 0.430 0.410 0.425 482,000 197,650 0.4101 0.251 0.242 0.254 0.242 0.251 816,479 0.2421 3.66%
2016-02-25 0 0.410 0.410 0.420 0.410 0.425 1,376,000 578,270 0.4203 0.242 0.242 0.248 0.242 0.251 2,330,862 0.2481 1.23%
2016-02-24 0 0.405 0.400 0.405 0.400 0.410 866,000 349,010 0.4030 0.239 0.236 0.239 0.236 0.242 1,466,952 0.2379 -2.41%
2016-02-23 0 0.415 0.400 0.415 0.405 0.420 1,596,000 647,630 0.4058 0.245 0.236 0.245 0.239 0.248 2,703,529 0.2395 -4.60%
2016-02-22 0 0.435 0.430 0.450 0.430 0.435 2,102,000 924,150 0.4397 0.257 0.254 0.266 0.254 0.257 3,560,663 0.2595 1.16%
2016-02-19 0 0.430 0.430 0.440 0.420 0.435 52,000 22,140 0.4258 0.254 0.254 0.260 0.248 0.257 88,085 0.2513 -1.15%
2016-02-18 0 0.435 0.420 0.435 0.425 0.450 36,000 15,650 0.4347 0.257 0.248 0.257 0.251 0.266 60,982 0.2566 -1.14%
2016-02-17 0 0.440 0.415 0.440 0.405 0.440 278,000 114,800 0.4129 0.260 0.245 0.260 0.239 0.260 470,915 0.2438 2.33%
2016-02-16 0 0.430 0.420 0.430 0.420 0.435 238,000 101,510 0.4265 0.254 0.248 0.254 0.248 0.257 403,158 0.2518 1.18%
2016-02-15 0 0.425 0.415 0.425 0.410 0.430 162,000 67,230 0.4150 0.251 0.245 0.251 0.242 0.254 274,418 0.2450 1.19%
2016-02-12 0 0.420 0.420 0.440 0.420 0.430 2,038,000 855,980 0.4200 0.248 0.248 0.260 0.248 0.254 3,452,250 0.2479 5.00%
2016-02-11 0 0.400 0.400 0.425 0.400 0.440 84,000 35,000 0.4167 0.236 0.236 0.251 0.236 0.260 142,291 0.2460 -9.09%
2016-02-05 0 0.440 0.440 0.455 0.430 0.440 74,000 32,520 0.4395 0.260 0.260 0.269 0.254 0.260 125,352 0.2594 2.33%
2016-02-04 0 0.430 0.430 0.440 - - 0 0 - 0.254 0.254 0.260 - - 0 - 0.00%
2016-02-03 0 0.430 0.420 0.430 0.420 0.430 348,000 148,170 0.4258 0.254 0.248 0.254 0.248 0.254 589,491 0.2514 0.00%
2016-02-02 0 0.430 0.425 0.430 - - 0 0 - 0.254 0.251 0.254 - - 0 - -1.15%
2016-02-01 0 0.435 0.425 0.435 0.425 0.435 290,000 124,130 0.4280 0.257 0.251 0.257 0.251 0.257 491,243 0.2527 1.16%
2016-01-29 0 0.430 0.430 0.435 0.420 0.430 172,000 72,280 0.4202 0.254 0.254 0.257 0.248 0.254 291,358 0.2481 0.00%
2016-01-28 0 0.430 0.420 0.435 0.430 0.430 2,000 860 0.4300 0.254 0.248 0.257 0.254 0.254 3,388 0.2538 2.38%
2016-01-27 0 0.420 0.420 0.435 0.420 0.420 4,000 1,680 0.4200 0.248 0.248 0.257 0.248 0.248 6,776 0.2479 0.00%
2016-01-26 0 0.420 0.420 0.435 0.420 0.425 112,000 47,100 0.4205 0.248 0.248 0.257 0.248 0.251 189,721 0.2483 -2.33%
2016-01-25 0 0.430 0.430 0.440 0.420 0.430 120,000 51,140 0.4262 0.254 0.254 0.260 0.248 0.254 203,273 0.2516 1.18%
2016-01-22 0 0.425 0.420 0.430 0.420 0.430 136,000 57,970 0.4263 0.251 0.248 0.254 0.248 0.254 230,376 0.2516 4.94%
2016-01-21 0 0.405 0.405 0.410 0.400 0.435 118,000 49,760 0.4217 0.239 0.239 0.242 0.236 0.257 199,885 0.2489 -5.81%
2016-01-20 0 0.430 0.420 0.440 0.430 0.435 50,000 21,650 0.4330 0.254 0.248 0.260 0.254 0.257 84,697 0.2556 -1.15%
2016-01-19 0 0.435 0.435 0.445 0.425 0.425 12,000 5,100 0.4250 0.257 0.257 0.263 0.251 0.251 20,327 0.2509 3.57%
2016-01-18 0 0.420 0.420 0.425 0.410 0.420 440,000 184,600 0.4195 0.248 0.248 0.251 0.242 0.248 745,334 0.2477 0.00%
2016-01-15 0 0.420 0.420 0.460 0.420 0.425 60,000 25,350 0.4225 0.248 0.248 0.272 0.248 0.251 101,636 0.2494 -2.33%
2016-01-14 0 0.430 0.430 0.445 0.430 0.430 150,000 64,500 0.4300 0.254 0.254 0.263 0.254 0.254 254,091 0.2538 -3.37%
2016-01-13 0 0.445 0.445 0.450 0.440 0.450 452,000 200,760 0.4442 0.263 0.263 0.266 0.260 0.266 765,661 0.2622 1.14%
2016-01-12 0 0.440 0.430 0.445 0.415 0.440 2,084,000 895,920 0.4299 0.260 0.254 0.263 0.245 0.260 3,530,172 0.2538 2.33%
2016-01-11 0 0.430 0.420 0.435 0.315 0.440 1,002,000 421,750 0.4209 0.254 0.248 0.257 0.186 0.260 1,697,328 0.2485 -2.27%
2016-01-08 0 0.440 0.440 0.450 0.440 0.450 14,000 6,180 0.4414 0.260 0.260 0.266 0.260 0.266 23,715 0.2606 0.00%
2016-01-07 0 0.440 0.440 0.460 0.435 0.460 268,000 118,320 0.4415 0.260 0.260 0.272 0.257 0.272 453,976 0.2606 -2.22%
2016-01-06 0 0.450 0.450 0.455 0.450 0.450 4,000 1,800 0.4500 0.266 0.266 0.269 0.266 0.266 6,776 0.2657 -1.10%
2016-01-05 0 0.455 0.455 0.460 0.455 0.455 26,000 11,830 0.4550 0.269 0.269 0.272 0.269 0.269 44,042 0.2686 0.00%
2016-01-04 0 0.455 0.450 0.455 0.445 0.455 416,000 186,750 0.4489 0.269 0.266 0.269 0.263 0.269 704,679 0.2650 1.11%
2015-12-31 0 0.450 0.450 0.460 0.445 0.450 396,000 177,310 0.4478 0.266 0.266 0.272 0.263 0.266 670,800 0.2643 0.00%
2015-12-30 0 0.450 0.445 0.465 0.445 0.455 206,000 92,360 0.4483 0.266 0.263 0.275 0.263 0.269 348,952 0.2647 -1.10%
2015-12-29 0 0.455 0.450 0.455 0.445 0.455 324,000 146,950 0.4535 0.269 0.266 0.269 0.263 0.269 548,837 0.2677 0.00%
2015-12-28 0 0.455 0.450 0.455 0.445 0.455 6,000 2,710 0.4517 0.269 0.266 0.269 0.263 0.269 10,164 0.2666 0.00%
2015-12-24 0 0.455 0.455 0.480 0.445 0.455 86,000 39,110 0.4548 0.269 0.269 0.283 0.263 0.269 145,679 0.2685 0.00%
2015-12-23 0 0.455 0.455 0.475 0.445 0.455 16,000 7,260 0.4538 0.269 0.269 0.280 0.263 0.269 27,103 0.2679 0.00%
2015-12-22 0 0.455 0.455 0.465 0.440 0.450 70,000 31,440 0.4491 0.269 0.269 0.275 0.260 0.266 118,576 0.2651 1.11%
2015-12-21 0 0.450 0.450 0.455 0.440 0.455 330,000 148,140 0.4489 0.266 0.266 0.269 0.260 0.269 559,000 0.2650 -2.17%
2015-12-18 0 0.460 0.450 0.460 0.450 0.460 4,000 1,820 0.4550 0.272 0.266 0.272 0.266 0.272 6,776 0.2686 0.00%
2015-12-17 0 0.460 0.460 0.465 0.450 0.460 162,000 73,700 0.4549 0.272 0.272 0.275 0.266 0.272 274,418 0.2686 1.10%
2015-12-16 0 0.455 0.450 0.455 0.450 0.460 304,000 137,880 0.4536 0.269 0.266 0.269 0.266 0.272 514,958 0.2678 0.44%
2015-12-15 0 0.465 0.460 0.465 0.455 0.465 308,000 142,660 0.4632 0.267 0.265 0.267 0.262 0.267 535,554 0.2664 1.09%
2015-12-14 0 0.460 0.470 0.475 0.455 0.455 2,000 910 0.4550 0.265 0.270 0.273 0.262 0.262 3,478 0.2617 0.00%
2015-12-11 0 0.460 0.460 0.465 0.450 0.480 491,000 228,260 0.4649 0.265 0.265 0.267 0.259 0.276 853,757 0.2674 -1.08%
2015-12-10 0 0.465 0.465 0.480 0.465 0.465 2,000 930 0.4650 0.267 0.267 0.276 0.267 0.267 3,478 0.2674 -3.12%
2015-12-09 0 0.480 0.465 0.480 0.475 0.480 20,000 9,550 0.4775 0.276 0.267 0.276 0.273 0.276 34,776 0.2746 2.13%
2015-12-08 0 0.470 0.470 0.475 0.465 0.475 124,000 57,910 0.4670 0.270 0.270 0.273 0.267 0.273 215,613 0.2686 1.08%
2015-12-07 0 0.465 0.460 0.465 0.465 0.470 36,000 16,800 0.4667 0.267 0.265 0.267 0.267 0.270 62,597 0.2684 -1.06%
2015-12-04 0 0.470 0.465 0.470 0.470 0.475 392,000 184,570 0.4708 0.270 0.267 0.270 0.270 0.273 681,615 0.2708 -1.05%
2015-12-03 0 0.475 0.470 0.475 0.470 0.480 266,000 127,270 0.4785 0.273 0.270 0.273 0.270 0.276 462,524 0.2752 0.00%
2015-12-02 0 0.475 0.470 0.475 0.480 0.480 46,000 22,060 0.4796 0.273 0.270 0.273 0.276 0.276 79,985 0.2758 0.00%
2015-12-01 0 0.475 0.465 0.475 0.460 0.475 4,000 1,870 0.4675 0.273 0.267 0.273 0.265 0.273 6,955 0.2689 0.00%
2015-11-30 0 0.475 0.460 0.475 0.460 0.475 152,000 69,980 0.4604 0.273 0.265 0.273 0.265 0.273 264,300 0.2648 2.15%
2015-11-27 0 0.465 0.465 0.475 - - 0 0 - 0.267 0.267 0.273 - - 0 - 0.00%
2015-11-26 0 0.465 0.465 0.470 0.460 0.470 244,000 114,600 0.4697 0.267 0.267 0.270 0.265 0.270 424,270 0.2701 0.00%
2015-11-25 0 0.465 0.465 0.475 0.465 0.465 102,000 47,430 0.4650 0.267 0.267 0.273 0.267 0.267 177,359 0.2674 0.00%
2015-11-24 0 0.465 0.465 0.475 0.460 0.475 336,000 157,020 0.4673 0.267 0.267 0.273 0.265 0.273 584,241 0.2688 -1.06%
2015-11-23 0 0.470 0.460 0.470 0.470 0.470 110,000 51,700 0.4700 0.270 0.265 0.270 0.270 0.270 191,269 0.2703 0.00%
2015-11-20 0 0.470 0.470 0.475 0.470 0.470 20,000 9,400 0.4700 0.270 0.270 0.273 0.270 0.270 34,776 0.2703 0.00%
2015-11-19 0 0.470 0.470 0.475 0.470 0.470 30,000 14,100 0.4700 0.270 0.270 0.273 0.270 0.270 52,164 0.2703 0.00%
2015-11-18 0 0.470 0.460 0.470 0.475 0.475 24,000 11,400 0.4750 0.270 0.265 0.270 0.273 0.273 41,732 0.2732 2.17%
2015-11-17 0 0.460 0.460 0.475 0.460 0.460 206,000 94,760 0.4600 0.265 0.265 0.273 0.265 0.265 358,195 0.2645 2.22%
2015-11-16 0 0.450 0.450 0.470 0.450 0.470 218,000 100,770 0.4622 0.259 0.259 0.270 0.259 0.270 379,061 0.2658 -4.26%
2015-11-13 0 0.470 0.465 0.470 0.460 0.470 960,000 446,550 0.4652 0.270 0.267 0.270 0.265 0.270 1,669,260 0.2675 -1.05%
2015-11-12 0 0.475 0.470 0.475 0.470 0.480 512,000 243,640 0.4759 0.273 0.270 0.273 0.270 0.276 890,272 0.2737 -1.04%
2015-11-11 0 0.480 0.465 0.480 0.465 0.480 548,000 256,600 0.4682 0.276 0.267 0.276 0.267 0.276 952,870 0.2693 0.00%
2015-11-10 0 0.480 0.465 0.480 0.465 0.485 1,070,000 500,250 0.4675 0.276 0.267 0.276 0.267 0.279 1,860,530 0.2689 1.05%
2015-11-09 0 0.475 0.470 0.475 0.470 0.475 778,000 367,310 0.4721 0.273 0.270 0.273 0.270 0.273 1,352,796 0.2715 0.00%
2015-11-06 0 0.475 0.475 0.480 0.470 0.475 364,000 172,890 0.4750 0.273 0.273 0.276 0.270 0.273 632,928 0.2732 1.06%
2015-11-05 0 0.470 0.470 0.475 0.470 0.475 1,450,000 684,120 0.4718 0.270 0.270 0.273 0.270 0.273 2,521,279 0.2713 -2.08%
2015-11-04 0 0.480 0.480 0.485 0.480 0.485 246,000 118,530 0.4818 0.276 0.276 0.279 0.276 0.279 427,748 0.2771 0.00%
2015-11-03 0 0.480 0.480 0.485 0.475 0.485 730,000 350,830 0.4806 0.276 0.276 0.279 0.273 0.279 1,269,333 0.2764 -1.03%
2015-11-02 0 0.485 0.475 0.485 0.475 0.485 72,000 34,560 0.4800 0.279 0.273 0.279 0.273 0.279 125,195 0.2761 2.11%
2015-10-30 0 0.475 0.475 0.485 0.475 0.485 24,000 11,560 0.4817 0.273 0.273 0.279 0.273 0.279 41,732 0.2770 0.00%
2015-10-29 0 0.475 0.475 0.480 0.475 0.480 168,000 80,540 0.4794 0.273 0.273 0.276 0.273 0.276 292,121 0.2757 0.00%
2015-10-28 0 0.475 0.475 0.490 0.470 0.490 664,000 322,470 0.4856 0.273 0.273 0.282 0.270 0.282 1,154,572 0.2793 0.00%
2015-10-27 0 0.475 0.475 0.480 0.470 0.475 66,000 31,030 0.4702 0.273 0.273 0.276 0.270 0.273 114,762 0.2704 0.00%
2015-10-26 0 0.475 0.475 0.480 0.475 0.485 90,000 43,180 0.4798 0.273 0.273 0.276 0.273 0.279 156,493 0.2759 0.00%
2015-10-23 0 0.475 0.475 0.480 0.475 0.485 244,000 117,050 0.4797 0.273 0.273 0.276 0.273 0.279 424,270 0.2759 -1.04%
2015-10-22 0 0.480 0.480 0.485 0.470 0.480 466,000 223,110 0.4788 0.276 0.276 0.279 0.270 0.276 810,287 0.2753 1.05%
2015-10-20 0 0.475 0.475 0.480 0.475 0.480 584,000 280,200 0.4798 0.273 0.273 0.276 0.273 0.276 1,015,467 0.2759 0.00%
2015-10-19 0 0.475 0.475 0.480 0.475 0.480 420,000 200,670 0.4778 0.273 0.273 0.276 0.273 0.276 730,301 0.2748 -1.04%
2015-10-16 0 0.480 0.480 0.490 0.480 0.490 372,000 178,860 0.4808 0.276 0.276 0.282 0.276 0.282 646,838 0.2765 -1.03%
2015-10-15 0 0.485 0.485 0.490 0.480 0.485 84,000 40,570 0.4830 0.279 0.279 0.282 0.276 0.279 146,060 0.2778 1.04%
2015-10-14 0 0.480 0.480 0.485 0.480 0.490 102,000 49,080 0.4812 0.276 0.276 0.279 0.276 0.282 177,359 0.2767 -1.03%
2015-10-13 0 0.485 0.485 0.490 0.480 0.490 102,000 49,510 0.4854 0.279 0.279 0.282 0.276 0.282 177,359 0.2792 0.00%
2015-10-12 0 0.485 0.485 0.490 0.485 0.495 510,000 250,740 0.4916 0.279 0.279 0.282 0.279 0.285 886,795 0.2827 -1.02%
2015-10-09 0 0.490 0.490 0.495 0.480 0.490 362,000 176,910 0.4887 0.282 0.282 0.285 0.276 0.282 629,450 0.2811 2.08%
2015-10-08 0 0.480 0.480 0.485 0.480 0.485 80,000 38,740 0.4843 0.276 0.276 0.279 0.276 0.279 139,105 0.2785 -1.03%
2015-10-07 0 0.485 0.485 0.490 0.480 0.495 142,000 69,630 0.4904 0.279 0.279 0.282 0.276 0.285 246,911 0.2820 2.11%
2015-10-06 0 0.475 0.475 0.485 0.475 0.490 112,000 54,400 0.4857 0.273 0.273 0.279 0.273 0.282 194,747 0.2793 -1.04%
2015-10-05 0 0.480 0.475 0.485 0.480 0.490 106,000 50,900 0.4802 0.276 0.273 0.279 0.276 0.282 184,314 0.2762 1.05%
2015-10-02 0 0.475 0.475 0.480 0.475 0.475 102,000 48,450 0.4750 0.273 0.273 0.276 0.273 0.273 177,359 0.2732 -1.04%
2015-09-30 0 0.480 0.475 0.490 0.475 0.485 90,000 43,160 0.4796 0.276 0.273 0.282 0.273 0.279 156,493 0.2758 0.00%
2015-09-29 0 0.480 0.480 0.490 0.475 0.485 324,000 156,020 0.4815 0.276 0.276 0.282 0.273 0.279 563,375 0.2769 -1.03%
2015-09-25 0 0.485 0.475 0.490 0.470 0.485 26,000 12,480 0.4800 0.279 0.273 0.282 0.270 0.279 45,209 0.2761 3.19%
2015-09-24 0 0.470 0.470 0.495 0.470 0.470 112,000 52,640 0.4700 0.270 0.270 0.285 0.270 0.270 194,747 0.2703 0.00%
2015-09-23 0 0.470 0.465 0.480 0.470 0.475 270,000 127,150 0.4709 0.270 0.267 0.276 0.270 0.273 469,480 0.2708 0.00%
2015-09-22 0 0.470 0.470 0.490 0.470 0.485 262,000 125,310 0.4783 0.270 0.270 0.282 0.270 0.279 455,569 0.2751 -1.05%
2015-09-21 0 0.475 0.470 0.480 0.470 0.480 594,000 284,000 0.4781 0.273 0.270 0.276 0.270 0.276 1,032,855 0.2750 -2.06%
2015-09-18 0 0.485 0.480 0.485 0.480 0.495 176,000 85,680 0.4868 0.279 0.276 0.279 0.276 0.285 306,031 0.2800 -1.02%
2015-09-17 0 0.490 0.480 0.490 0.480 0.510 690,000 331,480 0.4804 0.282 0.276 0.282 0.276 0.293 1,199,781 0.2763 2.08%
2015-09-16 0 0.480 0.475 0.480 0.475 0.485 1,902,000 909,000 0.4779 0.276 0.273 0.276 0.273 0.279 3,307,222 0.2749 -3.03%
2015-09-15 0 0.495 0.490 0.495 0.480 0.495 550,000 270,300 0.4915 0.285 0.282 0.285 0.276 0.285 956,347 0.2826 2.06%
2015-09-14 0 0.485 0.485 0.490 0.475 0.475 86,000 40,850 0.4750 0.279 0.279 0.282 0.273 0.273 149,538 0.2732 1.04%
2015-09-11 0 0.480 0.470 0.485 0.475 0.485 1,196,000 573,730 0.4797 0.276 0.270 0.279 0.273 0.279 2,079,620 0.2759 3.23%
2015-09-10 0 0.465 0.465 0.470 0.460 0.475 366,000 173,210 0.4733 0.267 0.267 0.270 0.265 0.273 636,406 0.2722 -1.06%
2015-09-09 0 0.470 0.460 0.490 0.460 0.470 313,000 145,975 0.4664 0.270 0.265 0.282 0.265 0.270 544,248 0.2682 4.44%
2015-09-08 0 0.450 0.450 0.460 0.450 0.470 792,000 361,360 0.4563 0.259 0.259 0.265 0.259 0.270 1,377,140 0.2624 0.00%
2015-09-07 0 0.450 0.450 0.455 0.450 0.470 256,000 117,210 0.4579 0.259 0.259 0.262 0.259 0.270 445,136 0.2633 -3.23%
2015-09-04 0 0.465 0.465 0.470 0.465 0.465 8,000 3,720 0.4650 0.267 0.267 0.270 0.267 0.267 13,911 0.2674 0.00%
2015-09-02 0 0.465 0.465 0.470 0.460 0.490 1,976,500 955,077 0.4832 0.267 0.267 0.270 0.265 0.282 3,436,764 0.2779 0.43%
2015-09-01 0 0.475 0.475 0.480 0.475 0.480 690,000 328,030 0.4754 0.266 0.266 0.269 0.266 0.269 1,230,877 0.2665 -1.04%
2015-08-31 0 0.480 0.475 0.480 0.475 0.480 394,000 188,740 0.4790 0.269 0.266 0.269 0.266 0.269 702,848 0.2685 2.13%
2015-08-28 0 0.470 0.470 0.475 0.470 0.475 384,000 181,270 0.4721 0.263 0.263 0.266 0.263 0.266 685,010 0.2646 0.00%
2015-08-27 0 0.470 0.470 0.475 0.455 0.470 1,078,000 502,860 0.4665 0.263 0.263 0.266 0.255 0.263 1,923,022 0.2615 3.30%
2015-08-26 0 0.455 0.455 0.465 0.450 0.475 294,000 134,040 0.4559 0.255 0.255 0.261 0.252 0.266 524,461 0.2556 -1.09%
2015-08-25 0 0.460 0.455 0.460 0.455 0.470 474,000 218,170 0.4603 0.258 0.255 0.258 0.255 0.263 845,559 0.2580 0.00%
2015-08-24 0 0.460 0.455 0.460 0.460 0.480 1,828,000 845,150 0.4623 0.258 0.255 0.258 0.258 0.269 3,260,932 0.2592 -4.17%
2015-08-21 0 0.480 0.480 0.485 0.470 0.490 2,138,000 1,029,380 0.4815 0.269 0.269 0.272 0.263 0.275 3,813,934 0.2699 -1.03%
2015-08-20 0 0.485 0.480 0.490 0.480 0.500 2,196,000 1,076,700 0.4903 0.272 0.269 0.275 0.269 0.280 3,917,399 0.2749 -3.00%
2015-08-19 0 0.500 0.495 0.500 0.500 0.500 936,000 468,000 0.5000 0.280 0.277 0.280 0.280 0.280 1,669,711 0.2803 -1.96%
2015-08-18 0 0.510 0.500 0.510 0.510 0.510 110,000 56,100 0.5100 0.286 0.280 0.286 0.286 0.286 196,227 0.2859 0.00%
2015-08-17 0 0.510 0.500 0.510 0.510 0.520 444,000 226,500 0.5101 0.286 0.280 0.286 0.286 0.291 792,042 0.2860 -1.92%
2015-08-14 0 0.520 0.510 0.520 0.510 0.540 1,140,000 584,420 0.5126 0.291 0.286 0.291 0.286 0.303 2,033,623 0.2874 0.00%
2015-08-13 0 0.520 0.520 0.530 0.500 0.520 2,556,000 1,316,460 0.5150 0.291 0.291 0.297 0.280 0.291 4,559,596 0.2887 1.96%
2015-08-12 0 0.510 0.500 0.510 0.500 0.520 2,334,000 1,187,860 0.5089 0.286 0.280 0.286 0.280 0.291 4,163,575 0.2853 -1.92%
2015-08-11 0 0.520 0.510 0.520 0.510 0.520 434,166 222,881 0.5134 0.291 0.286 0.291 0.286 0.291 774,500 0.2878 1.96%
2015-08-10 0 0.510 0.510 0.520 0.510 0.510 242,000 123,420 0.5100 0.286 0.286 0.291 0.286 0.286 431,699 0.2859 0.00%
2015-08-07 0 0.510 0.500 0.510 0.500 0.520 2,998,000 1,507,460 0.5028 0.286 0.280 0.286 0.280 0.291 5,348,070 0.2819 0.00%
2015-08-06 0 0.510 0.510 0.520 0.510 0.510 72,000 36,720 0.5100 0.286 0.286 0.291 0.286 0.286 128,439 0.2859 -1.92%
2015-08-05 0 0.520 0.510 0.520 0.510 0.520 106,000 54,720 0.5162 0.291 0.286 0.291 0.286 0.291 189,091 0.2894 1.96%
2015-08-04 0 0.510 0.510 0.520 0.510 0.510 28,000 14,280 0.5100 0.286 0.286 0.291 0.286 0.286 49,949 0.2859 0.00%
2015-08-03 0 0.510 0.510 0.520 0.510 0.520 313,000 160,105 0.5115 0.286 0.286 0.291 0.286 0.291 558,354 0.2867 -1.92%
2015-07-31 0 0.520 0.520 0.530 0.520 0.530 280,000 146,100 0.5218 0.291 0.291 0.297 0.291 0.297 499,486 0.2925 0.00%
2015-07-30 0 0.520 0.520 0.530 0.520 0.520 168,000 87,360 0.5200 0.291 0.291 0.297 0.291 0.291 299,692 0.2915 0.00%
2015-07-29 0 0.520 0.520 0.530 0.520 0.530 86,000 45,020 0.5235 0.291 0.291 0.297 0.291 0.297 153,414 0.2935 -1.89%
2015-07-28 0 0.530 0.520 0.530 0.500 0.530 712,000 367,660 0.5164 0.297 0.291 0.297 0.280 0.297 1,270,122 0.2895 3.92%
2015-07-27 0 0.510 0.510 0.520 0.510 0.540 1,988,000 1,039,400 0.5228 0.286 0.286 0.291 0.286 0.303 3,546,352 0.2931 -7.27%
2015-07-24 0 0.550 0.540 0.550 0.530 0.550 634,000 342,700 0.5405 0.308 0.303 0.308 0.297 0.308 1,130,980 0.3030 0.00%
2015-07-23 0 0.550 0.540 0.550 0.530 0.550 1,404,000 751,660 0.5354 0.308 0.303 0.308 0.297 0.308 2,504,567 0.3001 1.85%
2015-07-22 0 0.540 0.520 0.540 0.520 0.540 1,018,000 539,380 0.5298 0.303 0.291 0.303 0.291 0.303 1,815,989 0.2970 3.85%
2015-07-21 0 0.520 0.520 0.530 0.520 0.530 531,000 279,130 0.5257 0.291 0.291 0.297 0.291 0.297 947,240 0.2947 -1.89%
2015-07-20 0 0.530 0.520 0.530 0.510 0.530 594,000 309,120 0.5204 0.297 0.291 0.297 0.286 0.297 1,059,624 0.2917 3.92%
2015-07-17 0 0.510 0.510 0.520 0.510 0.520 766,000 394,640 0.5152 0.286 0.286 0.291 0.286 0.291 1,366,452 0.2888 0.00%
2015-07-16 0 0.510 0.510 0.520 0.500 0.520 416,000 215,740 0.5186 0.286 0.286 0.291 0.280 0.291 742,094 0.2907 2.00%
2015-07-15 0 0.500 0.500 0.520 0.500 0.530 526,000 270,100 0.5135 0.280 0.280 0.291 0.280 0.297 938,321 0.2879 -3.85%
2015-07-14 0 0.520 0.510 0.520 0.510 0.530 790,000 414,860 0.5251 0.291 0.286 0.291 0.286 0.297 1,409,265 0.2944 1.96%
2015-07-13 0 0.510 0.510 0.520 0.500 0.520 1,600,000 815,260 0.5095 0.286 0.286 0.291 0.280 0.291 2,854,207 0.2856 -1.92%
2015-07-10 0 0.520 0.520 0.530 0.500 0.550 4,842,452 2,517,168 0.5198 0.291 0.291 0.297 0.280 0.308 8,638,350 0.2914 -1.89%
2015-07-09 0 0.530 0.530 0.540 0.460 0.540 2,406,000 1,238,660 0.5148 0.297 0.297 0.303 0.258 0.303 4,292,014 0.2886 8.16%
2015-07-08 0 0.490 0.490 0.500 0.470 0.530 7,348,000 3,648,920 0.4966 0.275 0.275 0.280 0.263 0.297 13,107,946 0.2784 -5.77%
2015-07-07 0 0.520 0.510 0.520 0.510 0.530 2,428,000 1,262,180 0.5198 0.291 0.286 0.291 0.286 0.297 4,331,259 0.2914 -1.89%
2015-07-06 0 0.530 0.510 0.530 0.510 0.570 4,644,000 2,471,640 0.5322 0.297 0.286 0.297 0.286 0.320 8,284,336 0.2984 -7.02%
2015-07-03 0 0.570 0.570 0.580 0.560 0.600 6,706,000 3,946,500 0.5885 0.320 0.320 0.325 0.314 0.336 11,962,695 0.3299 -5.00%
2015-07-02 0 0.600 0.590 0.600 0.580 0.610 3,496,000 2,072,920 0.5929 0.336 0.331 0.336 0.325 0.342 6,236,442 0.3324 3.45%
2015-06-30 0 0.580 0.570 0.580 0.560 0.580 1,178,000 671,040 0.5696 0.325 0.320 0.325 0.314 0.325 2,101,410 0.3193 0.00%
2015-06-29 0 0.580 0.570 0.580 0.570 0.600 3,798,000 2,189,440 0.5765 0.325 0.320 0.325 0.320 0.336 6,775,174 0.3232 0.00%
2015-06-26 0 0.580 0.580 0.600 0.580 0.610 4,446,000 2,636,660 0.5930 0.325 0.325 0.336 0.325 0.342 7,931,128 0.3324 -3.33%
2015-06-25 0 0.600 0.600 0.610 0.600 0.630 5,234,000 3,192,160 0.6099 0.336 0.336 0.342 0.336 0.353 9,336,825 0.3419 -3.23%
2015-06-24 0 0.620 0.620 0.630 0.620 0.660 11,714,000 7,434,260 0.6346 0.348 0.348 0.353 0.348 0.370 20,896,363 0.3558 -10.14%
2015-06-23 0 0.690 0.680 0.690 0.670 0.710 19,374,000 13,401,560 0.6917 0.387 0.381 0.387 0.376 0.398 34,560,879 0.3878 2.99%
2015-06-22 0 0.670 0.660 0.670 0.650 0.670 5,716,000 3,779,000 0.6611 0.376 0.370 0.376 0.364 0.376 10,196,655 0.3706 0.00%
2015-06-19 0 0.670 0.660 0.670 0.640 0.680 8,015,000 5,339,830 0.6662 0.376 0.370 0.376 0.359 0.381 14,297,793 0.3735 3.08%
2015-06-18 0 0.650 0.650 0.660 0.630 0.660 4,304,000 2,777,200 0.6453 0.364 0.364 0.370 0.353 0.370 7,677,817 0.3617 3.17%
2015-06-17 0 0.630 0.620 0.630 0.610 0.630 1,682,000 1,045,140 0.6214 0.353 0.348 0.353 0.342 0.353 3,000,485 0.3483 1.61%
2015-06-16 0 0.620 0.610 0.620 0.610 0.620 636,000 392,080 0.6165 0.348 0.342 0.348 0.342 0.348 1,134,547 0.3456 -1.59%
2015-06-15 0 0.630 0.610 0.630 0.620 0.630 768,000 477,640 0.6219 0.353 0.342 0.353 0.348 0.353 1,370,019 0.3486 0.00%
2015-06-12 0 0.630 0.620 0.630 0.610 0.630 1,614,000 997,940 0.6183 0.353 0.348 0.353 0.342 0.353 2,879,181 0.3466 0.00%
2015-06-11 0 0.630 0.620 0.630 0.620 0.630 2,316,000 1,445,300 0.6241 0.353 0.348 0.353 0.348 0.353 4,131,465 0.3498 0.00%
2015-06-10 0 0.630 0.620 0.630 0.620 0.640 3,200,000 2,008,660 0.6277 0.353 0.348 0.353 0.348 0.359 5,708,414 0.3519 -1.56%
2015-06-09 0 0.640 0.630 0.640 0.630 0.680 6,548,000 4,217,620 0.6441 0.359 0.353 0.359 0.353 0.381 11,680,842 0.3611 -5.88%
2015-06-08 0 0.680 0.660 0.680 0.650 0.680 8,296,000 5,523,120 0.6658 0.381 0.370 0.381 0.364 0.381 14,799,063 0.3732 4.62%
2015-06-05 0 0.650 0.640 0.650 0.640 0.660 4,968,000 3,229,620 0.6501 0.364 0.359 0.364 0.359 0.370 8,862,313 0.3644 1.56%
2015-06-04 0 0.640 0.640 0.650 0.630 0.670 8,108,000 5,255,040 0.6481 0.359 0.359 0.364 0.353 0.376 14,463,694 0.3633 1.59%
2015-06-03 0 0.630 0.620 0.630 0.620 0.690 15,772,000 10,069,020 0.6384 0.353 0.348 0.353 0.348 0.387 28,135,346 0.3579 -7.35%
2015-06-02 0 0.680 0.660 0.680 0.620 0.760 48,798,000 33,897,020 0.6946 0.381 0.370 0.381 0.348 0.426 87,049,747 0.3894 17.24%
2015-06-01 0 0.580 0.570 0.580 0.560 0.580 2,628,000 1,491,620 0.5676 0.325 0.320 0.325 0.314 0.325 4,688,035 0.3182 1.75%
2015-05-29 0 0.570 0.560 0.570 0.560 0.570 552,000 310,320 0.5622 0.320 0.314 0.320 0.314 0.320 984,701 0.3151 1.79%
2015-05-28 0 0.560 0.560 0.570 0.560 0.570 2,282,000 1,297,220 0.5685 0.314 0.314 0.320 0.314 0.320 4,070,813 0.3187 -1.75%
2015-05-27 0 0.570 0.560 0.570 0.560 0.570 538,000 304,040 0.5651 0.320 0.314 0.320 0.314 0.320 959,727 0.3168 0.00%
2015-05-26 0 0.570 0.560 0.570 0.550 0.570 1,132,000 635,980 0.5618 0.320 0.314 0.320 0.308 0.320 2,019,351 0.3149 3.64%
2015-05-22 0 0.550 0.550 0.560 0.550 0.560 1,052,000 587,120 0.5581 0.308 0.308 0.314 0.308 0.314 1,876,641 0.3129 0.00%
2015-05-21 0 0.550 0.550 0.560 0.540 0.560 914,000 502,340 0.5496 0.308 0.308 0.314 0.303 0.314 1,630,466 0.3081 0.00%
2015-05-20 0 0.550 0.540 0.550 0.540 0.550 1,720,000 940,120 0.5466 0.308 0.303 0.308 0.303 0.308 3,068,273 0.3064 0.00%
2015-05-19 0 0.550 0.550 0.560 0.540 0.560 1,243,000 683,630 0.5500 0.308 0.308 0.314 0.303 0.314 2,217,362 0.3083 -1.79%
2015-05-18 0 0.560 0.550 0.560 0.550 0.560 1,474,000 811,780 0.5507 0.314 0.308 0.314 0.308 0.314 2,629,438 0.3087 0.00%
2015-05-15 0 0.560 0.550 0.560 0.550 0.570 788,000 439,580 0.5578 0.314 0.308 0.314 0.308 0.320 1,405,697 0.3127 1.82%
2015-05-14 0 0.550 0.550 0.570 0.550 0.550 30,000 16,500 0.5500 0.308 0.308 0.320 0.308 0.308 53,516 0.3083 -1.79%
2015-05-13 0 0.560 0.550 0.560 0.550 0.570 1,110,000 620,680 0.5592 0.314 0.308 0.314 0.308 0.320 1,980,106 0.3135 0.00%
2015-05-12 0 0.560 0.550 0.560 0.550 0.560 378,805 208,568 0.5506 0.314 0.308 0.314 0.308 0.314 675,742 0.3087 0.00%
2015-05-11 0 0.560 0.550 0.560 0.560 0.560 1,742,000 975,520 0.5600 0.314 0.308 0.314 0.314 0.314 3,107,518 0.3139 0.00%
2015-05-08 0 0.560 0.550 0.560 0.550 0.560 2,008,000 1,114,240 0.5549 0.314 0.308 0.314 0.308 0.314 3,582,030 0.3111 0.00%
2015-05-07 0 0.560 0.550 0.560 0.560 0.570 4,226,000 2,366,700 0.5600 0.314 0.308 0.314 0.314 0.320 7,538,674 0.3139 0.00%
2015-05-06 0 0.560 0.560 0.570 0.560 0.570 578,000 328,460 0.5683 0.314 0.314 0.320 0.314 0.320 1,031,082 0.3186 -1.75%
2015-05-05 0 0.570 0.560 0.570 0.560 0.580 3,104,000 1,765,160 0.5687 0.320 0.314 0.320 0.314 0.325 5,537,162 0.3188 0.00%
2015-05-04 0 0.570 0.570 0.580 0.570 0.580 1,066,000 611,020 0.5732 0.320 0.320 0.325 0.320 0.325 1,901,615 0.3213 -1.72%
2015-04-30 0 0.580 0.570 0.580 0.560 0.580 1,285,000 727,130 0.5659 0.325 0.320 0.325 0.314 0.325 2,292,285 0.3172 3.57%
2015-04-29 0 0.560 0.560 0.570 0.550 0.570 4,208,000 2,357,080 0.5601 0.314 0.314 0.320 0.308 0.320 7,506,564 0.3140 1.82%
2015-04-28 0 0.550 0.550 0.560 0.540 0.560 6,092,000 3,370,420 0.5533 0.308 0.308 0.314 0.303 0.314 10,867,393 0.3101 0.00%
2015-04-27 0 0.550 0.550 0.560 0.550 0.570 2,854,000 1,586,060 0.5557 0.308 0.308 0.314 0.308 0.320 5,091,192 0.3115 -1.79%
2015-04-24 0 0.560 0.560 0.570 0.550 0.570 2,840,000 1,598,060 0.5627 0.314 0.314 0.320 0.308 0.320 5,066,217 0.3154 1.82%
2015-04-23 0 0.550 0.550 0.560 0.550 0.560 732,000 404,220 0.5522 0.308 0.308 0.314 0.308 0.314 1,305,800 0.3096 -1.79%
2015-04-22 0 0.560 0.540 0.560 0.540 0.560 2,188,000 1,200,960 0.5489 0.314 0.303 0.314 0.303 0.314 3,903,128 0.3077 1.82%
2015-04-21 0 0.550 0.540 0.550 0.540 0.550 2,416,000 1,320,800 0.5467 0.308 0.303 0.308 0.303 0.308 4,309,853 0.3065 0.00%
2015-04-20 0 0.550 0.540 0.550 0.530 0.570 3,250,000 1,778,940 0.5474 0.308 0.303 0.308 0.297 0.320 5,797,608 0.3068 -1.79%
2015-04-17 0 0.560 0.560 0.570 0.560 0.590 4,480,000 2,575,000 0.5748 0.314 0.314 0.320 0.314 0.331 7,991,780 0.3222 0.00%
2015-04-16 0 0.560 0.550 0.570 0.550 0.560 1,658,000 927,620 0.5595 0.314 0.308 0.320 0.308 0.314 2,957,672 0.3136 1.82%
2015-04-15 0 0.550 0.550 0.560 0.540 0.560 2,106,000 1,167,880 0.5545 0.308 0.308 0.314 0.303 0.314 3,756,850 0.3109 -1.79%
2015-04-14 0 0.560 0.550 0.560 0.540 0.570 4,992,000 2,789,920 0.5589 0.314 0.308 0.314 0.303 0.320 8,905,126 0.3133 3.70%
2015-04-13 0 0.540 0.540 0.550 0.520 0.550 3,792,000 2,036,800 0.5371 0.303 0.303 0.308 0.291 0.308 6,764,471 0.3011 1.89%
2015-04-10 0 0.530 0.520 0.540 0.520 0.540 1,968,000 1,040,500 0.5287 0.297 0.291 0.303 0.291 0.303 3,510,675 0.2964 1.92%
2015-04-09 0 0.520 0.520 0.530 0.520 0.540 3,376,000 1,773,980 0.5255 0.291 0.291 0.297 0.291 0.303 6,022,377 0.2946 0.00%
2015-04-08 0 0.520 0.510 0.520 0.500 0.520 2,206,000 1,125,760 0.5103 0.291 0.286 0.291 0.280 0.291 3,935,238 0.2861 1.96%
2015-04-02 0 0.510 0.510 0.520 0.500 0.520 336,000 171,540 0.5105 0.286 0.286 0.291 0.280 0.291 599,383 0.2862 -1.92%
2015-04-01 0 0.520 0.510 0.520 0.510 0.520 518,000 265,120 0.5118 0.291 0.286 0.291 0.286 0.291 924,050 0.2869 1.96%
2015-03-31 0 0.510 0.510 0.520 0.510 0.520 572,000 291,780 0.5101 0.286 0.286 0.291 0.286 0.291 1,020,379 0.2860 0.00%
2015-03-30 0 0.510 0.510 0.520 0.510 0.520 772,000 396,400 0.5135 0.286 0.286 0.291 0.286 0.291 1,377,155 0.2878 0.00%
2015-03-27 0 0.510 0.510 0.520 0.510 0.530 2,366,000 1,218,180 0.5149 0.286 0.286 0.291 0.286 0.297 4,220,659 0.2886 0.00%
2015-03-26 0 0.510 0.500 0.510 0.500 0.510 843,000 423,665 0.5026 0.286 0.280 0.286 0.280 0.286 1,503,810 0.2817 0.00%
2015-03-25 0 0.510 0.500 0.510 0.500 0.510 476,000 238,320 0.5007 0.286 0.280 0.286 0.280 0.286 849,127 0.2807 0.00%
2015-03-24 0 0.510 0.500 0.510 0.500 0.510 1,483,000 746,020 0.5030 0.286 0.280 0.286 0.280 0.286 2,645,493 0.2820 -1.92%
2015-03-23 0 0.520 0.510 0.520 0.510 0.520 292,000 149,020 0.5103 0.291 0.286 0.291 0.286 0.291 520,893 0.2861 0.00%
2015-03-20 0 0.520 0.510 0.520 0.510 0.520 310,000 159,940 0.5159 0.291 0.286 0.291 0.286 0.291 553,003 0.2892 1.96%
2015-03-19 0 0.510 0.510 0.520 0.510 0.510 930,000 474,300 0.5100 0.286 0.286 0.291 0.286 0.286 1,659,008 0.2859 0.00%
2015-03-18 0 0.510 0.510 0.520 0.510 0.520 490,000 252,900 0.5161 0.286 0.286 0.291 0.286 0.291 874,101 0.2893 -1.92%
2015-03-17 0 0.520 0.510 0.520 0.500 0.540 2,244,000 1,169,520 0.5212 0.291 0.286 0.291 0.280 0.303 4,003,025 0.2922 1.96%
2015-03-16 0 0.510 0.510 0.520 0.490 0.530 3,170,000 1,622,700 0.5119 0.286 0.286 0.291 0.275 0.297 5,654,898 0.2870 3.03%
2015-03-13 0 0.495 0.490 0.500 0.495 0.500 1,274,000 634,700 0.4982 0.277 0.275 0.280 0.277 0.280 2,272,662 0.2793 -1.00%
2015-03-12 0 0.500 0.500 0.510 0.500 0.500 722,000 361,000 0.5000 0.280 0.280 0.286 0.280 0.280 1,287,961 0.2803 -1.96%
2015-03-11 0 0.510 0.500 0.510 0.500 0.510 578,000 294,680 0.5098 0.286 0.280 0.286 0.280 0.286 1,031,082 0.2858 2.00%
2015-03-10 0 0.500 0.495 0.500 0.490 0.500 1,266,000 629,130 0.4969 0.280 0.277 0.280 0.275 0.280 2,258,391 0.2786 0.00%
2015-03-09 0 0.500 0.495 0.500 0.490 0.500 596,000 295,680 0.4961 0.280 0.277 0.280 0.275 0.280 1,063,192 0.2781 0.00%
2015-03-06 0 0.500 0.495 0.500 0.485 0.500 600,000 294,620 0.4910 0.280 0.277 0.280 0.272 0.280 1,070,328 0.2753 1.01%
2015-03-05 0 0.495 0.485 0.495 0.485 0.500 1,562,000 766,420 0.4907 0.277 0.272 0.277 0.272 0.280 2,786,420 0.2751 -1.00%
2015-03-04 0 0.500 0.495 0.500 0.495 0.500 1,626,000 812,100 0.4994 0.280 0.277 0.280 0.277 0.280 2,900,588 0.2800 1.01%
2015-03-03 0 0.495 0.495 0.500 0.490 0.500 4,086,000 2,018,690 0.4941 0.277 0.277 0.280 0.275 0.280 7,288,931 0.2770 -1.00%
2015-03-02 0 0.500 0.500 0.510 0.500 0.510 1,648,000 832,500 0.5052 0.280 0.280 0.286 0.280 0.286 2,939,833 0.2832 0.00%
2015-02-27 0 0.500 0.500 0.510 0.500 0.520 4,011,000 2,037,185 0.5079 0.280 0.280 0.286 0.280 0.291 7,155,140 0.2847 -3.85%
2015-02-26 0 0.520 0.520 0.530 0.520 0.550 11,826,000 6,281,640 0.5312 0.291 0.291 0.297 0.291 0.308 21,096,158 0.2978 -3.70%
2015-02-25 0 0.540 0.530 0.540 0.490 0.540 27,608,000 14,348,400 0.5197 0.303 0.297 0.303 0.275 0.303 49,249,342 0.2913 10.20%
2015-02-24 0 0.490 0.485 0.490 0.475 0.490 2,758,000 1,334,570 0.4839 0.275 0.272 0.275 0.266 0.275 4,919,939 0.2713 4.26%
2015-02-23 0 0.470 0.470 0.475 0.470 0.470 50,000 23,500 0.4700 0.263 0.263 0.266 0.263 0.263 89,194 0.2635 -1.05%
2015-02-18 0 0.475 0.470 0.475 0.470 0.475 884,000 416,780 0.4715 0.266 0.263 0.266 0.263 0.266 1,576,949 0.2643 1.06%
2015-02-17 0 0.470 0.470 0.475 0.470 0.475 500,000 235,500 0.4710 0.263 0.263 0.266 0.263 0.266 891,940 0.2640 1.08%
2015-02-16 0 0.465 0.465 0.470 0.460 0.465 474,000 219,610 0.4633 0.261 0.261 0.263 0.258 0.261 845,559 0.2597 1.09%
2015-02-13 0 0.460 0.460 0.465 0.460 0.465 142,000 65,330 0.4601 0.258 0.258 0.261 0.258 0.261 253,311 0.2579 0.00%
2015-02-12 0 0.460 0.460 0.465 0.460 0.460 157,000 72,200 0.4599 0.258 0.258 0.261 0.258 0.258 280,069 0.2578 -1.08%
2015-02-11 0 0.465 0.460 0.465 0.460 0.465 76,000 35,240 0.4637 0.261 0.258 0.261 0.258 0.261 135,575 0.2599 1.09%
2015-02-10 0 0.460 0.460 0.465 0.460 0.465 272,000 125,720 0.4622 0.258 0.258 0.261 0.258 0.261 485,215 0.2591 -2.13%
2015-02-09 0 0.470 0.460 0.475 0.460 0.470 522,000 243,460 0.4664 0.263 0.258 0.266 0.258 0.263 931,185 0.2615 1.08%
2015-02-06 0 0.465 0.460 0.465 0.460 0.465 266,000 122,370 0.4600 0.261 0.258 0.261 0.258 0.261 474,512 0.2579 1.09%
2015-02-05 0 0.460 0.460 0.465 0.460 0.465 200,000 92,290 0.4615 0.258 0.258 0.261 0.258 0.261 356,776 0.2587 0.00%
2015-02-04 0 0.460 0.455 0.460 0.455 0.460 96,000 43,760 0.4558 0.258 0.255 0.258 0.255 0.258 171,252 0.2555 0.00%
2015-02-03 0 0.460 0.455 0.460 0.455 0.460 232,000 106,420 0.4587 0.258 0.255 0.258 0.255 0.258 413,860 0.2571 0.00%
2015-02-02 0 0.460 0.460 0.465 0.460 0.460 228,000 104,880 0.4600 0.258 0.258 0.261 0.258 0.258 406,725 0.2579 0.00%
2015-01-30 0 0.460 0.460 0.465 0.460 0.465 216,000 99,570 0.4610 0.258 0.258 0.261 0.258 0.261 385,318 0.2584 -1.08%
2015-01-29 0 0.465 0.465 0.470 0.465 0.465 558,000 259,470 0.4650 0.261 0.261 0.263 0.261 0.261 995,405 0.2607 0.00%
2015-01-28 0 0.465 0.460 0.465 0.465 0.465 62,000 28,830 0.4650 0.261 0.258 0.261 0.261 0.261 110,601 0.2607 0.00%
2015-01-27 0 0.465 0.460 0.465 0.460 0.465 238,000 109,560 0.4603 0.261 0.258 0.261 0.258 0.261 424,563 0.2581 0.00%
2015-01-26 0 0.465 0.460 0.465 0.455 0.470 48,000 22,180 0.4621 0.261 0.258 0.261 0.255 0.263 85,626 0.2590 0.00%
2015-01-23 0 0.465 0.455 0.465 0.460 0.465 72,000 33,150 0.4604 0.261 0.255 0.261 0.258 0.261 128,439 0.2581 1.09%
2015-01-22 0 0.460 0.460 0.465 0.460 0.460 66,000 30,360 0.4600 0.258 0.258 0.261 0.258 0.258 117,736 0.2579 0.00%
2015-01-21 0 0.460 0.455 0.460 0.455 0.460 540,000 246,700 0.4569 0.258 0.255 0.258 0.255 0.258 963,295 0.2561 1.10%
2015-01-20 0 0.455 0.455 0.470 0.455 0.455 76,000 34,580 0.4550 0.255 0.255 0.263 0.255 0.255 135,575 0.2551 0.00%
2015-01-19 0 0.455 0.455 0.460 0.455 0.455 150,000 68,250 0.4550 0.255 0.255 0.258 0.255 0.255 267,582 0.2551 -1.09%
2015-01-16 0 0.460 0.455 0.470 0.460 0.460 171,000 78,645 0.4599 0.258 0.255 0.263 0.258 0.258 305,043 0.2578 0.00%
2015-01-15 0 0.460 0.455 0.460 0.455 0.460 70,000 31,900 0.4557 0.258 0.255 0.258 0.255 0.258 124,872 0.2555 -1.08%
2015-01-14 0 0.465 0.455 0.465 0.460 0.465 478,000 221,340 0.4631 0.261 0.255 0.261 0.258 0.261 852,694 0.2596 0.00%
2015-01-13 0 0.465 0.460 0.465 0.460 0.465 272,000 125,190 0.4603 0.261 0.258 0.261 0.258 0.261 485,215 0.2580 1.09%
2015-01-12 0 0.460 0.455 0.460 0.455 0.460 86,000 39,260 0.4565 0.258 0.255 0.258 0.255 0.258 153,414 0.2559 0.00%
2015-01-09 0 0.460 0.455 0.460 0.455 0.465 258,000 118,480 0.4592 0.258 0.255 0.258 0.255 0.261 460,241 0.2574 1.10%
2015-01-08 0 0.455 0.450 0.455 0.455 0.465 530,000 241,860 0.4563 0.255 0.252 0.255 0.255 0.261 945,456 0.2558 0.00%
2015-01-07 0 0.455 0.450 0.455 0.450 0.460 612,000 276,730 0.4522 0.255 0.252 0.255 0.252 0.258 1,091,734 0.2535 0.00%
2015-01-06 0 0.455 0.450 0.460 - - 0 0 - 0.255 0.252 0.258 - - 0 - 0.00%
2015-01-05 0 0.455 0.450 0.455 0.450 0.455 112,000 50,900 0.4545 0.255 0.252 0.255 0.252 0.255 199,794 0.2548 1.11%
2015-01-02 0 0.450 0.450 0.455 0.450 0.455 356,000 160,780 0.4516 0.252 0.252 0.255 0.252 0.255 635,061 0.2532 -1.10%
2014-12-31 0 0.455 0.450 0.455 0.455 0.455 138,000 62,790 0.4550 0.255 0.252 0.255 0.255 0.255 246,175 0.2551 0.00%
2014-12-30 0 0.455 0.450 0.455 0.450 0.455 230,000 104,600 0.4548 0.255 0.252 0.255 0.252 0.255 410,292 0.2549 1.11%
2014-12-29 0 0.450 0.450 0.455 0.450 0.455 724,000 327,000 0.4517 0.252 0.252 0.255 0.252 0.255 1,291,529 0.2532 -1.10%
2014-12-24 0 0.455 0.450 0.455 0.450 0.455 274,000 123,320 0.4501 0.255 0.252 0.255 0.252 0.255 488,783 0.2523 0.00%
2014-12-23 0 0.455 0.455 0.460 0.450 0.455 46,000 20,710 0.4502 0.255 0.255 0.258 0.252 0.255 82,058 0.2524 1.11%
2014-12-22 0 0.450 0.450 0.460 0.450 0.455 82,000 36,920 0.4502 0.252 0.252 0.258 0.252 0.255 146,278 0.2524 -2.17%
2014-12-19 0 0.460 0.460 0.465 0.460 0.460 100,000 46,000 0.4600 0.258 0.258 0.261 0.258 0.258 178,388 0.2579 -1.08%
2014-12-18 0 0.465 0.460 0.465 0.465 0.465 100,000 46,500 0.4650 0.261 0.258 0.261 0.261 0.261 178,388 0.2607 2.20%
2014-12-17 0 0.455 0.455 0.465 0.455 0.460 812,000 371,370 0.4574 0.255 0.255 0.261 0.255 0.258 1,448,510 0.2564 0.44%
2014-12-16 0 0.465 0.465 0.470 0.460 0.465 168,000 77,730 0.4627 0.254 0.254 0.257 0.251 0.254 307,631 0.2527 0.00%
2014-12-15 0 0.465 0.460 0.470 0.460 0.470 262,000 121,170 0.4625 0.254 0.251 0.257 0.251 0.257 479,757 0.2526 -1.06%
2014-12-12 0 0.470 0.470 0.475 0.465 0.465 10,000 4,650 0.4650 0.257 0.257 0.259 0.254 0.254 18,311 0.2539 0.00%
2014-12-11 0 0.470 0.460 0.470 0.465 0.470 190,000 89,040 0.4686 0.257 0.251 0.257 0.254 0.257 347,916 0.2559 2.17%
2014-12-10 0 0.460 0.460 0.465 0.455 0.465 152,000 69,240 0.4555 0.251 0.251 0.254 0.248 0.254 278,332 0.2488 0.00%
2014-12-09 0 0.460 0.460 0.470 0.460 0.465 564,000 260,140 0.4612 0.251 0.251 0.257 0.251 0.254 1,032,760 0.2519 -1.08%
2014-12-08 0 0.465 0.460 0.465 0.460 0.470 674,000 313,470 0.4651 0.254 0.251 0.254 0.251 0.257 1,234,185 0.2540 0.00%
2014-12-05 0 0.465 0.460 0.465 0.465 0.470 1,110,000 516,320 0.4652 0.254 0.251 0.254 0.254 0.257 2,032,559 0.2540 -2.11%
2014-12-04 0 0.475 0.475 0.480 0.470 0.480 694,000 329,450 0.4747 0.259 0.259 0.262 0.257 0.262 1,270,807 0.2592 0.00%
2014-12-03 0 0.475 0.470 0.475 0.465 0.475 516,000 242,650 0.4703 0.259 0.257 0.259 0.254 0.259 944,865 0.2568 0.00%
2014-12-02 0 0.475 0.475 0.480 0.475 0.480 618,000 295,260 0.4778 0.259 0.259 0.262 0.259 0.262 1,131,641 0.2609 -1.04%
2014-12-01 0 0.480 0.480 0.485 0.480 0.490 330,000 160,200 0.4855 0.262 0.262 0.265 0.262 0.268 604,274 0.2651 -2.04%
2014-11-28 0 0.490 0.485 0.490 0.485 0.500 1,954,000 957,000 0.4898 0.268 0.265 0.268 0.265 0.273 3,578,037 0.2675 -1.01%
2014-11-27 0 0.495 0.485 0.495 0.480 0.500 3,030,000 1,485,430 0.4902 0.270 0.265 0.270 0.262 0.273 5,548,337 0.2677 -1.00%
2014-11-26 0 0.500 0.495 0.500 0.475 0.530 19,910,000 10,010,050 0.5028 0.273 0.270 0.273 0.259 0.289 36,457,887 0.2746 5.26%
2014-11-25 0 0.475 0.470 0.475 0.470 0.475 326,000 153,720 0.4715 0.259 0.257 0.259 0.257 0.259 596,950 0.2575 1.06%
2014-11-24 0 0.470 0.470 0.475 0.465 0.475 828,000 389,080 0.4699 0.257 0.257 0.259 0.254 0.259 1,516,179 0.2566 0.00%
2014-11-21 0 0.470 0.470 0.475 0.465 0.470 186,000 87,120 0.4684 0.257 0.257 0.259 0.254 0.257 340,591 0.2558 0.00%
2014-11-20 0 0.470 0.465 0.470 0.465 0.475 527,000 246,240 0.4672 0.257 0.254 0.257 0.254 0.259 965,008 0.2552 0.00%
2014-11-19 0 0.470 0.470 0.475 0.470 0.475 280,000 131,650 0.4702 0.257 0.257 0.259 0.257 0.259 512,718 0.2568 0.00%
2014-11-18 0 0.470 0.470 0.475 0.470 0.480 1,090,000 515,970 0.4734 0.257 0.257 0.259 0.257 0.262 1,995,937 0.2585 0.00%
2014-11-17 0 0.470 0.465 0.470 0.470 0.470 492,000 231,240 0.4700 0.257 0.254 0.257 0.257 0.257 900,918 0.2567 1.08%
2014-11-14 0 0.465 0.465 0.470 - - 0 0 - 0.254 0.254 0.257 - - 0 - 0.00%
2014-11-13 0 0.465 0.465 0.470 0.465 0.465 142,000 66,030 0.4650 0.254 0.254 0.257 0.254 0.254 260,021 0.2539 0.00%
2014-11-12 0 0.465 0.465 0.470 0.460 0.465 262,000 120,830 0.4612 0.254 0.254 0.257 0.251 0.254 479,757 0.2519 1.09%
2014-11-11 0 0.460 0.455 0.465 0.460 0.470 672,000 312,120 0.4645 0.251 0.248 0.254 0.251 0.257 1,230,522 0.2536 -1.08%
2014-11-10 0 0.465 0.460 0.465 0.460 0.465 178,000 82,450 0.4632 0.254 0.251 0.254 0.251 0.254 325,942 0.2530 1.09%
2014-11-07 0 0.460 0.460 0.465 0.460 0.465 243,000 112,790 0.4642 0.251 0.251 0.254 0.251 0.254 444,966 0.2535 -1.08%
2014-11-06 0 0.465 0.455 0.465 0.465 0.465 50,000 23,250 0.4650 0.254 0.248 0.254 0.254 0.254 91,557 0.2539 1.09%
2014-11-05 0 0.460 0.460 0.465 0.450 0.460 334,000 152,640 0.4570 0.251 0.251 0.254 0.246 0.251 611,599 0.2496 0.00%
2014-11-04 0 0.460 0.460 0.465 0.460 0.465 288,000 133,230 0.4626 0.251 0.251 0.254 0.251 0.254 527,367 0.2526 1.10%
2014-11-03 0 0.455 0.455 0.460 0.455 0.460 468,000 215,140 0.4597 0.248 0.248 0.251 0.248 0.251 856,971 0.2510 -1.09%
2014-10-31 0 0.460 0.455 0.465 0.460 0.460 370,000 170,200 0.4600 0.251 0.248 0.254 0.251 0.251 677,520 0.2512 1.10%
2014-10-30 0 0.455 0.455 0.460 0.455 0.460 440,000 200,910 0.4566 0.248 0.248 0.251 0.248 0.251 805,699 0.2494 -1.09%
2014-10-29 0 0.460 0.455 0.460 0.455 0.460 880,000 404,400 0.4595 0.251 0.248 0.251 0.248 0.251 1,611,398 0.2510 1.10%
2014-10-28 0 0.455 0.455 0.460 0.455 0.460 794,000 361,810 0.4557 0.248 0.248 0.251 0.248 0.251 1,453,921 0.2489 0.00%
2014-10-27 0 0.455 0.455 0.460 0.455 0.485 5,832,000 2,744,320 0.4706 0.248 0.248 0.251 0.248 0.265 10,679,176 0.2570 0.00%
2014-10-24 0 0.455 0.450 0.455 - - 0 0 - 0.248 0.246 0.248 - - 0 - 0.00%
2014-10-23 0 0.455 0.450 0.455 0.445 0.455 300,000 135,050 0.4502 0.248 0.246 0.248 0.243 0.248 549,340 0.2458 1.11%
2014-10-22 0 0.450 0.450 0.455 0.450 0.455 782,000 352,060 0.4502 0.246 0.246 0.248 0.246 0.248 1,431,947 0.2459 1.12%
2014-10-21 0 0.445 0.445 0.455 0.445 0.460 110,000 50,120 0.4556 0.243 0.243 0.248 0.243 0.251 201,425 0.2488 -2.20%
2014-10-20 0 0.455 0.445 0.455 0.440 0.455 80,000 35,790 0.4474 0.248 0.243 0.248 0.240 0.248 146,491 0.2443 2.25%
2014-10-17 0 0.445 0.445 0.455 0.445 0.450 234,000 104,880 0.4482 0.243 0.243 0.248 0.243 0.246 428,485 0.2448 -1.11%
2014-10-16 0 0.450 0.450 0.455 0.450 0.450 170,000 76,500 0.4500 0.246 0.246 0.248 0.246 0.246 311,293 0.2457 0.00%
2014-10-15 0 0.450 0.450 0.455 0.450 0.450 108,000 48,600 0.4500 0.246 0.246 0.248 0.246 0.246 197,763 0.2457 0.00%
2014-10-14 0 0.450 0.445 0.450 0.450 0.450 342,166 153,974 0.4500 0.246 0.243 0.246 0.246 0.246 626,552 0.2457 0.00%
2014-10-13 0 0.450 0.450 0.455 0.445 0.450 98,000 43,860 0.4476 0.246 0.246 0.248 0.243 0.246 179,451 0.2444 -1.10%
2014-10-10 0 0.455 0.450 0.455 0.455 0.455 650,000 295,750 0.4550 0.248 0.246 0.248 0.248 0.248 1,190,237 0.2485 -1.09%
2014-10-09 0 0.460 0.460 0.470 0.460 0.475 1,041,000 489,030 0.4698 0.251 0.251 0.257 0.251 0.259 1,906,211 0.2565 -1.08%
2014-10-08 0 0.465 0.465 0.470 0.450 0.460 318,000 144,780 0.4553 0.254 0.254 0.257 0.246 0.251 582,301 0.2486 2.20%
2014-10-07 0 0.455 0.450 0.455 0.450 0.455 300,000 135,600 0.4520 0.248 0.246 0.248 0.246 0.248 549,340 0.2468 1.11%
2014-10-06 0 0.450 0.445 0.460 0.450 0.460 384,000 173,310 0.4513 0.246 0.243 0.251 0.246 0.251 703,156 0.2465 1.12%
2014-10-03 0 0.445 0.445 0.450 0.445 0.450 300,000 134,250 0.4475 0.243 0.243 0.246 0.243 0.246 549,340 0.2444 0.00%
2014-09-30 0 0.445 0.440 0.445 0.430 0.455 1,358,000 597,390 0.4399 0.243 0.240 0.243 0.235 0.248 2,486,681 0.2402 -2.20%
2014-09-29 0 0.455 0.450 0.455 0.435 0.465 906,000 406,730 0.4489 0.248 0.246 0.248 0.238 0.254 1,659,008 0.2452 -3.19%
2014-09-26 0 0.470 0.460 0.470 0.460 0.470 428,000 198,880 0.4647 0.257 0.251 0.257 0.251 0.257 783,726 0.2538 2.17%
2014-09-25 0 0.460 0.460 0.465 0.460 0.465 275,000 127,435 0.4634 0.251 0.251 0.254 0.251 0.254 503,562 0.2531 -2.13%
2014-09-24 0 0.470 0.465 0.470 0.465 0.470 302,000 141,930 0.4700 0.257 0.254 0.257 0.254 0.257 553,003 0.2567 0.00%
2014-09-23 0 0.470 0.465 0.470 0.465 0.470 374,000 175,370 0.4689 0.257 0.254 0.257 0.254 0.257 684,844 0.2561 0.00%
2014-09-22 0 0.470 0.465 0.470 0.465 0.470 271,540 126,485 0.4658 0.257 0.254 0.257 0.254 0.257 497,226 0.2544 1.08%
2014-09-19 0 0.465 0.465 0.470 0.460 0.470 322,000 150,090 0.4661 0.254 0.254 0.257 0.251 0.257 589,625 0.2546 -1.06%
2014-09-18 0 0.470 0.465 0.470 0.470 0.475 686,000 324,350 0.4728 0.257 0.254 0.257 0.257 0.259 1,256,158 0.2582 0.00%
2014-09-17 0 0.470 0.465 0.475 0.460 0.470 664,000 311,990 0.4699 0.257 0.254 0.259 0.251 0.257 1,215,873 0.2566 0.00%
2014-09-16 0 0.470 0.470 0.475 0.465 0.470 240,000 111,800 0.4658 0.257 0.257 0.259 0.254 0.257 439,472 0.2544 1.08%
2014-09-15 0 0.465 0.465 0.470 0.465 0.465 168,000 78,120 0.4650 0.254 0.254 0.257 0.254 0.254 307,631 0.2539 0.00%
2014-09-12 0 0.465 0.465 0.470 0.465 0.470 162,000 75,480 0.4659 0.254 0.254 0.257 0.254 0.257 296,644 0.2544 0.00%
2014-09-11 0 0.465 0.465 0.470 0.465 0.470 140,000 65,650 0.4689 0.254 0.254 0.257 0.254 0.257 256,359 0.2561 -2.11%
2014-09-10 0 0.475 0.465 0.475 0.465 0.475 534,000 250,230 0.4686 0.259 0.254 0.259 0.254 0.259 977,826 0.2559 2.15%
2014-09-08 0 0.465 0.465 0.470 0.465 0.475 1,042,000 488,650 0.4690 0.254 0.254 0.257 0.254 0.259 1,908,042 0.2561 -2.11%
2014-09-05 0 0.475 0.470 0.475 0.465 0.475 864,000 406,940 0.4710 0.259 0.257 0.259 0.254 0.259 1,582,100 0.2572 2.15%
2014-09-04 0 0.465 0.465 0.475 0.460 0.475 974,000 455,280 0.4674 0.254 0.254 0.259 0.251 0.259 1,783,525 0.2553 -3.12%
2014-09-03 0 0.480 0.475 0.480 0.480 0.485 1,100,000 531,280 0.4830 0.262 0.259 0.262 0.262 0.265 2,014,248 0.2638 -1.03%
2014-09-02 0 0.485 0.480 0.485 0.465 0.490 4,328,000 2,069,810 0.4782 0.265 0.262 0.265 0.254 0.268 7,925,150 0.2612 4.30%
2014-09-01 0 0.465 0.460 0.470 0.450 0.470 1,635,000 749,265 0.4583 0.254 0.251 0.257 0.246 0.257 2,993,905 0.2503 1.53%
2014-08-29 0 0.470 0.455 0.470 0.455 0.470 1,252,000 573,990 0.4585 0.250 0.242 0.250 0.242 0.250 2,352,648 0.2440 2.17%
2014-08-28 0 0.460 0.455 0.460 0.455 0.460 840,000 383,300 0.4563 0.245 0.242 0.245 0.242 0.245 1,578,454 0.2428 1.10%
2014-08-27 0 0.455 0.450 0.460 0.450 0.455 692,000 313,630 0.4532 0.242 0.239 0.245 0.239 0.242 1,300,345 0.2412 0.00%
2014-08-26 0 0.455 0.455 0.460 0.455 0.460 802,000 367,260 0.4579 0.242 0.242 0.245 0.242 0.245 1,507,048 0.2437 0.00%
2014-08-25 0 0.455 0.450 0.455 0.450 0.455 358,000 161,490 0.4511 0.242 0.239 0.242 0.239 0.242 672,722 0.2401 0.00%
2014-08-22 0 0.455 0.455 0.460 0.450 0.460 1,240,000 564,250 0.4550 0.242 0.242 0.245 0.239 0.245 2,330,099 0.2422 0.00%
2014-08-21 0 0.455 0.450 0.455 0.450 0.455 56,000 25,290 0.4516 0.242 0.239 0.242 0.239 0.242 105,230 0.2403 0.00%
2014-08-20 0 0.455 0.450 0.455 0.450 0.455 128,000 57,700 0.4508 0.242 0.239 0.242 0.239 0.242 240,526 0.2399 1.11%
2014-08-19 0 0.450 0.450 0.455 0.450 0.455 680,000 306,010 0.4500 0.239 0.239 0.242 0.239 0.242 1,277,796 0.2395 0.00%
2014-08-18 0 0.450 0.450 0.455 0.450 0.455 866,000 390,410 0.4508 0.239 0.239 0.242 0.239 0.242 1,627,311 0.2399 -1.10%
2014-08-15 0 0.455 0.450 0.455 0.455 0.455 440,000 200,200 0.4550 0.242 0.239 0.242 0.242 0.242 826,809 0.2421 -1.09%
2014-08-14 0 0.460 0.455 0.460 0.455 0.460 118,000 54,030 0.4579 0.245 0.242 0.245 0.242 0.245 221,735 0.2437 0.00%
2014-08-13 0 0.460 0.455 0.460 0.450 0.460 1,732,000 784,100 0.4527 0.245 0.242 0.245 0.239 0.245 3,254,622 0.2409 0.00%
2014-08-12 0 0.460 0.460 0.465 0.450 0.465 2,666,000 1,227,750 0.4605 0.245 0.245 0.247 0.239 0.247 5,009,712 0.2451 2.22%
2014-08-11 0 0.450 0.450 0.455 0.445 0.460 2,940,000 1,327,830 0.4516 0.239 0.239 0.242 0.237 0.245 5,524,589 0.2403 1.12%
2014-08-08 0 0.445 0.440 0.445 0.440 0.445 370,000 164,550 0.4447 0.237 0.234 0.237 0.234 0.237 695,271 0.2367 0.00%
2014-08-07 0 0.445 0.445 0.450 0.440 0.455 2,374,000 1,063,600 0.4480 0.237 0.237 0.239 0.234 0.242 4,461,011 0.2384 2.30%
2014-08-06 0 0.435 0.435 0.440 0.435 0.440 150,000 65,750 0.4383 0.231 0.231 0.234 0.231 0.234 281,867 0.2333 0.00%
2014-08-05 0 0.435 0.435 0.445 0.435 0.445 74,000 32,520 0.4395 0.231 0.231 0.237 0.231 0.237 139,054 0.2339 0.00%
2014-08-04 0 0.435 0.435 0.445 0.435 0.445 320,000 140,600 0.4394 0.231 0.231 0.237 0.231 0.237 601,316 0.2338 -1.14%
2014-08-01 0 0.440 0.440 0.445 0.435 0.440 534,000 234,950 0.4400 0.234 0.234 0.237 0.231 0.234 1,003,446 0.2341 0.00%
2014-07-31 0 0.440 0.435 0.440 0.435 0.440 1,040,000 457,290 0.4397 0.234 0.231 0.234 0.231 0.234 1,954,276 0.2340 1.15%
2014-07-30 0 0.435 0.435 0.440 0.430 0.440 781,000 341,835 0.4377 0.231 0.231 0.234 0.229 0.234 1,467,586 0.2329 1.16%
2014-07-29 0 0.430 0.430 0.440 0.430 0.445 500,000 218,620 0.4372 0.229 0.229 0.234 0.229 0.237 939,556 0.2327 -1.15%
2014-07-28 0 0.435 0.430 0.440 0.435 0.440 580,000 254,700 0.4391 0.231 0.229 0.234 0.231 0.234 1,089,885 0.2337 0.00%
2014-07-25 0 0.435 0.435 0.440 0.430 0.435 226,000 98,280 0.4349 0.231 0.231 0.234 0.229 0.231 424,679 0.2314 -1.14%
2014-07-24 0 0.440 0.430 0.440 0.430 0.440 246,000 107,050 0.4352 0.234 0.229 0.234 0.229 0.234 462,262 0.2316 1.15%
2014-07-23 0 0.435 0.435 0.440 0.430 0.440 658,000 284,260 0.4320 0.231 0.231 0.234 0.229 0.234 1,236,456 0.2299 -2.25%
2014-07-22 0 0.445 0.435 0.445 0.430 0.450 444,000 192,460 0.4335 0.237 0.231 0.237 0.229 0.239 834,326 0.2307 3.49%
2014-07-21 0 0.430 0.430 0.435 0.425 0.430 312,000 133,660 0.4284 0.229 0.229 0.231 0.226 0.229 586,283 0.2280 0.00%
2014-07-18 0 0.430 0.430 0.435 0.430 0.430 230,000 98,900 0.4300 0.229 0.229 0.231 0.229 0.229 432,196 0.2288 0.00%
2014-07-17 0 0.430 0.430 0.435 0.430 0.430 166,000 71,380 0.4300 0.229 0.229 0.231 0.229 0.229 311,933 0.2288 0.00%
2014-07-16 0 0.430 0.430 0.435 0.430 0.430 170,000 73,100 0.4300 0.229 0.229 0.231 0.229 0.229 319,449 0.2288 -1.15%
2014-07-15 0 0.435 0.430 0.435 0.425 0.435 794,000 342,900 0.4319 0.231 0.229 0.231 0.226 0.231 1,492,015 0.2298 1.16%
2014-07-14 0 0.430 0.425 0.435 0.425 0.430 454,000 194,220 0.4278 0.229 0.226 0.231 0.226 0.229 853,117 0.2277 0.00%
2014-07-11 0 0.430 0.430 0.435 0.425 0.435 272,000 116,650 0.4289 0.229 0.229 0.231 0.226 0.231 511,118 0.2282 0.00%
2014-07-10 0 0.430 0.425 0.430 - - 10,000 4,300 0.4300 0.229 0.226 0.229 - - 18,791 0.2288 0.00%
2014-07-09 0 0.430 0.430 0.435 0.425 0.425 40,000 17,000 0.4250 0.229 0.229 0.231 0.226 0.226 75,164 0.2262 0.00%
2014-07-08 0 0.430 0.430 0.435 0.430 0.430 340,000 146,200 0.4300 0.229 0.229 0.231 0.229 0.229 638,898 0.2288 1.18%
2014-07-07 0 0.425 0.425 0.430 0.420 0.440 420,000 179,740 0.4280 0.226 0.226 0.229 0.224 0.234 789,227 0.2277 -1.16%
2014-07-04 0 0.430 0.430 0.435 0.425 0.440 96,000 41,360 0.4308 0.229 0.229 0.231 0.226 0.234 180,395 0.2293 0.00%
2014-07-03 0 0.430 0.430 0.435 0.425 0.435 188,000 81,470 0.4334 0.229 0.229 0.231 0.226 0.231 353,273 0.2306 -1.15%
2014-07-02 0 0.435 0.430 0.435 0.430 0.435 588,000 255,610 0.4347 0.231 0.229 0.231 0.229 0.231 1,104,918 0.2313 2.35%
2014-06-30 0 0.425 0.425 0.430 0.425 0.425 38,000 16,190 0.4261 0.226 0.226 0.229 0.226 0.226 71,406 0.2267 -1.16%
2014-06-27 0 0.430 0.425 0.430 0.425 0.430 118,000 50,390 0.4270 0.229 0.226 0.229 0.226 0.229 221,735 0.2273 0.00%
2014-06-26 0 0.430 0.425 0.430 0.425 0.430 58,000 24,700 0.4259 0.229 0.226 0.229 0.226 0.229 108,988 0.2266 1.18%
2014-06-25 0 0.425 0.425 0.430 0.420 0.430 378,000 160,470 0.4245 0.226 0.226 0.229 0.224 0.229 710,304 0.2259 -2.30%
2014-06-24 0 0.435 0.435 0.440 0.430 0.440 204,000 88,510 0.4339 0.231 0.231 0.234 0.229 0.234 383,339 0.2309 1.16%
2014-06-23 0 0.430 0.430 0.435 0.430 0.435 514,000 221,120 0.4302 0.229 0.229 0.231 0.229 0.231 965,863 0.2289 -1.15%
2014-06-20 0 0.435 0.430 0.435 0.430 0.435 32,000 13,870 0.4334 0.231 0.229 0.231 0.229 0.231 60,132 0.2307 1.16%
2014-06-19 0 0.430 0.425 0.435 0.425 0.430 120,000 51,550 0.4296 0.229 0.226 0.231 0.226 0.229 225,493 0.2286 0.00%
2014-06-18 0 0.430 0.425 0.430 0.425 0.430 574,000 246,310 0.4291 0.229 0.226 0.229 0.226 0.229 1,078,610 0.2284 0.00%
2014-06-17 0 0.430 0.425 0.435 0.425 0.435 100,000 43,100 0.4310 0.229 0.226 0.231 0.226 0.231 187,911 0.2294 -1.15%
2014-06-16 0 0.435 0.425 0.435 0.425 0.435 240,000 102,840 0.4285 0.231 0.226 0.231 0.226 0.231 450,987 0.2280 1.16%
2014-06-13 0 0.430 0.425 0.435 0.425 0.430 60,000 25,750 0.4292 0.229 0.226 0.231 0.226 0.229 112,747 0.2284 -1.15%
2014-06-12 0 0.435 0.430 0.435 0.435 0.435 130,000 56,550 0.4350 0.231 0.229 0.231 0.231 0.231 244,285 0.2315 1.16%
2014-06-11 0 0.430 0.430 0.435 0.430 0.430 164,000 70,520 0.4300 0.229 0.229 0.231 0.229 0.229 308,174 0.2288 0.00%
2014-06-10 0 0.430 0.425 0.435 0.420 0.430 406,000 173,380 0.4270 0.229 0.226 0.231 0.224 0.229 762,919 0.2273 1.18%
2014-06-09 0 0.425 0.420 0.430 0.425 0.425 20,000 8,500 0.4250 0.226 0.224 0.229 0.226 0.226 37,582 0.2262 -1.16%
2014-06-06 0 0.430 0.420 0.430 - - 4,000 1,720 0.4300 0.229 0.224 0.229 - - 7,516 0.2288 -1.15%
2014-06-05 0 0.435 0.430 0.435 0.435 0.440 410,000 179,350 0.4374 0.231 0.229 0.231 0.231 0.234 770,436 0.2328 1.16%
2014-06-04 0 0.430 0.425 0.435 0.430 0.430 6,000 2,580 0.4300 0.229 0.226 0.231 0.229 0.229 11,275 0.2288 -1.15%
2014-06-03 0 0.435 0.430 0.435 0.430 0.440 184,000 80,050 0.4351 0.231 0.229 0.231 0.229 0.234 345,757 0.2315 0.00%
2014-05-30 0 0.435 0.430 0.435 0.430 0.435 310,000 133,350 0.4302 0.231 0.229 0.231 0.229 0.231 582,525 0.2289 1.16%
2014-05-29 0 0.430 0.420 0.435 - - 0 0 - 0.229 0.224 0.231 - - 0 - 0.00%
2014-05-28 0 0.430 0.420 0.430 0.420 0.430 754,000 323,150 0.4286 0.229 0.224 0.229 0.224 0.229 1,416,850 0.2281 2.38%
2014-05-27 0 0.420 0.415 0.425 0.420 0.420 114,000 47,880 0.4200 0.224 0.221 0.226 0.224 0.224 214,219 0.2235 0.00%
2014-05-26 0 0.420 0.420 0.425 0.420 0.420 10,000 4,200 0.4200 0.224 0.224 0.226 0.224 0.224 18,791 0.2235 0.00%
2014-05-23 0 0.420 0.420 0.425 0.410 0.425 102,000 42,590 0.4175 0.224 0.224 0.226 0.218 0.226 191,669 0.2222 0.00%
2014-05-22 0 0.420 0.420 0.425 0.415 0.420 61,000 25,540 0.4187 0.224 0.224 0.226 0.221 0.224 114,626 0.2228 0.00%
2014-05-21 0 0.420 0.420 0.425 0.415 0.420 216,000 90,620 0.4195 0.224 0.224 0.226 0.221 0.224 405,888 0.2233 0.00%
2014-05-20 0 0.420 0.415 0.420 0.420 0.425 534,000 226,280 0.4237 0.224 0.221 0.224 0.224 0.226 1,003,446 0.2255 1.20%
2014-05-19 0 0.415 0.415 0.420 0.415 0.420 204,000 84,930 0.4163 0.221 0.221 0.224 0.221 0.224 383,339 0.2216 0.00%
2014-05-16 0 0.415 0.410 0.415 0.390 0.415 422,000 172,790 0.4095 0.221 0.218 0.221 0.208 0.221 792,985 0.2179 -1.19%
2014-05-15 0 0.420 0.410 0.420 0.420 0.420 20,000 8,400 0.4200 0.224 0.218 0.224 0.224 0.224 37,582 0.2235 0.00%
2014-05-14 0 0.420 0.415 0.420 - - 0 0 - 0.224 0.221 0.224 - - 0 - 0.00%
2014-05-13 0 0.420 0.415 0.420 0.410 0.420 560,000 230,180 0.4110 0.224 0.221 0.224 0.218 0.224 1,052,303 0.2187 1.20%
2014-05-12 0 0.415 0.410 0.420 0.410 0.415 420,000 173,560 0.4132 0.221 0.218 0.224 0.218 0.221 789,227 0.2199 -1.19%
2014-05-09 0 0.420 0.415 0.420 0.415 0.420 160,000 66,700 0.4169 0.224 0.221 0.224 0.221 0.224 300,658 0.2218 1.20%
2014-05-08 0 0.415 0.415 0.420 0.415 0.420 94,000 39,180 0.4168 0.221 0.221 0.224 0.221 0.224 176,637 0.2218 -1.19%
2014-05-07 0 0.420 0.415 0.420 0.415 0.420 200,000 83,320 0.4166 0.224 0.221 0.224 0.221 0.224 375,822 0.2217 0.00%
2014-05-05 0 0.420 0.415 0.420 0.415 0.420 18,000 7,490 0.4161 0.224 0.221 0.224 0.221 0.224 33,824 0.2214 0.00%
2014-05-02 0 0.420 0.420 0.425 - - 0 0 - 0.224 0.224 0.226 - - 0 - 0.00%
2014-04-30 0 0.420 0.415 0.420 0.420 0.425 78,000 32,900 0.4218 0.224 0.221 0.224 0.224 0.226 146,571 0.2245 0.00%
2014-04-29 0 0.420 0.420 0.425 0.415 0.420 236,000 99,070 0.4198 0.224 0.224 0.226 0.221 0.224 443,470 0.2234 -1.18%
2014-04-28 0 0.425 0.415 0.425 0.420 0.425 324,000 136,090 0.4200 0.226 0.221 0.226 0.224 0.226 608,832 0.2235 0.00%
2014-04-25 0 0.425 0.420 0.425 0.425 0.425 120,000 51,000 0.4250 0.226 0.224 0.226 0.226 0.226 225,493 0.2262 0.00%
2014-04-24 0 0.425 0.425 0.430 0.425 0.425 166,000 70,550 0.4250 0.226 0.226 0.229 0.226 0.226 311,933 0.2262 -1.16%
2014-04-23 0 0.430 0.425 0.430 0.425 0.430 110,000 46,780 0.4253 0.229 0.226 0.229 0.226 0.229 206,702 0.2263 2.38%
2014-04-22 0 0.420 0.420 0.430 0.420 0.430 178,000 74,800 0.4202 0.224 0.224 0.229 0.224 0.229 334,482 0.2236 0.00%
2014-04-17 0 0.420 0.420 0.425 0.420 0.420 190,000 79,800 0.4200 0.224 0.224 0.226 0.224 0.224 357,031 0.2235 -1.18%
2014-04-16 0 0.425 0.420 0.425 0.420 0.425 458,000 194,500 0.4247 0.226 0.224 0.226 0.224 0.226 860,633 0.2260 -1.16%
2014-04-15 0 0.430 0.430 0.435 0.420 0.430 388,000 164,550 0.4241 0.229 0.229 0.231 0.224 0.229 729,095 0.2257 0.00%
2014-04-14 0 0.430 0.425 0.435 0.425 0.430 34,282 14,712 0.4291 0.229 0.226 0.231 0.226 0.229 64,420 0.2284 1.18%
2014-04-11 0 0.425 0.420 0.430 - - 0 0 - 0.226 0.224 0.229 - - 0 - 0.00%
2014-04-10 0 0.425 0.425 0.430 0.425 0.435 310,000 133,650 0.4311 0.226 0.226 0.229 0.226 0.231 582,525 0.2294 -2.30%
2014-04-09 0 0.435 0.425 0.435 0.420 0.435 464,000 199,350 0.4296 0.231 0.226 0.231 0.224 0.231 871,908 0.2286 2.35%
2014-04-08 0 0.425 0.425 0.430 0.425 0.440 1,852,000 805,030 0.4347 0.226 0.226 0.229 0.226 0.234 3,480,115 0.2313 -1.16%
2014-04-07 0 0.430 0.430 0.435 0.425 0.440 772,000 338,080 0.4379 0.229 0.229 0.231 0.226 0.234 1,450,674 0.2331 1.18%
2014-04-04 0 0.425 0.425 0.430 0.425 0.425 50,000 21,250 0.4250 0.226 0.226 0.229 0.226 0.226 93,956 0.2262 0.00%
2014-04-03 0 0.425 0.425 0.435 0.425 0.425 220,000 93,500 0.4250 0.226 0.226 0.231 0.226 0.226 413,405 0.2262 1.19%
2014-04-02 0 0.420 0.420 0.425 0.420 0.425 160,000 67,290 0.4206 0.224 0.224 0.226 0.224 0.226 300,658 0.2238 -3.45%
2014-04-01 0 0.435 0.425 0.435 0.430 0.435 70,000 30,120 0.4303 0.231 0.226 0.231 0.229 0.231 131,538 0.2290 1.16%
2014-03-31 0 0.430 0.430 0.435 0.420 0.440 1,842,000 789,190 0.4284 0.229 0.229 0.231 0.224 0.234 3,461,324 0.2280 2.38%
2014-03-28 0 0.420 0.415 0.420 0.415 0.420 352,000 146,560 0.4164 0.224 0.221 0.224 0.221 0.224 661,447 0.2216 0.00%
2014-03-27 0 0.420 0.415 0.420 0.415 0.425 214,000 89,920 0.4202 0.224 0.221 0.224 0.221 0.226 402,130 0.2236 0.00%
2014-03-26 0 0.420 0.415 0.420 0.415 0.420 252,000 105,740 0.4196 0.224 0.221 0.224 0.221 0.224 473,536 0.2233 0.00%
2014-03-25 0 0.420 0.420 0.425 0.415 0.425 542,000 227,020 0.4189 0.224 0.224 0.226 0.221 0.226 1,018,479 0.2229 0.00%
2014-03-24 0 0.420 0.415 0.420 0.410 0.425 1,162,000 482,740 0.4154 0.224 0.221 0.224 0.218 0.226 2,183,528 0.2211 1.20%
2014-03-21 0 0.415 0.410 0.415 0.405 0.415 448,000 182,690 0.4078 0.221 0.218 0.221 0.216 0.221 841,842 0.2170 2.47%
2014-03-20 0 0.405 0.405 0.410 0.405 0.405 162,000 65,610 0.4050 0.216 0.216 0.218 0.216 0.216 304,416 0.2155 -1.22%
2014-03-19 0 0.410 0.405 0.410 0.405 0.415 44,000 18,030 0.4098 0.218 0.216 0.218 0.216 0.221 82,681 0.2181 -1.20%
2014-03-18 0 0.415 0.405 0.415 0.405 0.415 160,000 65,410 0.4088 0.221 0.216 0.221 0.216 0.221 300,658 0.2176 1.22%
2014-03-17 0 0.410 0.405 0.410 0.405 0.410 182,000 73,720 0.4051 0.218 0.216 0.218 0.216 0.218 341,998 0.2156 1.23%
2014-03-14 0 0.405 0.405 0.410 0.405 0.415 446,000 181,810 0.4076 0.216 0.216 0.218 0.216 0.221 838,084 0.2169 -1.22%
2014-03-13 0 0.410 0.405 0.410 0.410 0.410 286,000 117,260 0.4100 0.218 0.216 0.218 0.218 0.218 537,426 0.2182 0.00%
2014-03-12 0 0.410 0.405 0.415 0.405 0.420 1,448,000 597,610 0.4127 0.218 0.216 0.221 0.216 0.224 2,720,954 0.2196 -2.38%
2014-03-11 0 0.420 0.415 0.420 0.415 0.430 1,524,000 642,610 0.4217 0.224 0.221 0.224 0.221 0.229 2,863,766 0.2244 2.44%
2014-03-10 0 0.410 0.410 0.420 0.410 0.420 92,000 38,010 0.4132 0.218 0.218 0.224 0.218 0.224 172,878 0.2199 -1.20%
2014-03-07 0 0.415 0.410 0.415 0.415 0.420 152,000 63,090 0.4151 0.221 0.218 0.221 0.221 0.224 285,625 0.2209 0.00%
2014-03-06 0 0.415 0.415 0.420 0.410 0.420 866,000 358,370 0.4138 0.221 0.221 0.224 0.218 0.224 1,627,311 0.2202 0.00%
2014-03-05 0 0.415 0.410 0.415 0.405 0.415 344,000 140,950 0.4097 0.221 0.218 0.221 0.216 0.221 646,414 0.2180 1.22%
2014-03-04 0 0.410 0.405 0.415 0.405 0.410 690,000 281,650 0.4082 0.218 0.216 0.221 0.216 0.218 1,296,587 0.2172 0.00%
2014-03-03 0 0.410 0.405 0.410 0.405 0.410 838,000 342,530 0.4087 0.218 0.216 0.218 0.216 0.218 1,574,696 0.2175 0.00%
2014-02-28 0 0.410 0.410 0.415 0.410 0.410 250,000 102,500 0.4100 0.218 0.218 0.221 0.218 0.218 469,778 0.2182 0.00%
2014-02-27 0 0.410 0.405 0.410 0.405 0.410 568,000 232,130 0.4087 0.218 0.216 0.218 0.216 0.218 1,067,336 0.2175 0.00%
2014-02-26 0 0.410 0.410 0.415 0.410 0.410 40,000 16,400 0.4100 0.218 0.218 0.221 0.218 0.218 75,164 0.2182 -1.20%
2014-02-25 0 0.415 0.410 0.415 - - 0 0 - 0.221 0.218 0.221 - - 0 - 0.00%
2014-02-24 0 0.415 0.410 0.415 0.410 0.415 780,000 320,050 0.4103 0.221 0.218 0.221 0.218 0.221 1,465,707 0.2184 1.22%
2014-02-21 0 0.410 0.410 0.415 0.410 0.410 234,000 95,940 0.4100 0.218 0.218 0.221 0.218 0.218 439,712 0.2182 -1.20%
2014-02-20 0 0.415 0.410 0.415 0.410 0.415 604,000 248,140 0.4108 0.221 0.218 0.221 0.218 0.221 1,134,984 0.2186 2.47%
2014-02-19 0 0.405 0.405 0.410 0.405 0.410 596,000 241,730 0.4056 0.216 0.216 0.218 0.216 0.218 1,119,951 0.2158 0.00%
2014-02-18 0 0.405 0.405 0.410 0.405 0.410 700,000 286,850 0.4098 0.216 0.216 0.218 0.216 0.218 1,315,378 0.2181 -2.41%
2014-02-17 0 0.415 0.415 0.420 0.415 0.415 118,000 48,970 0.4150 0.221 0.221 0.224 0.221 0.221 221,735 0.2208 0.00%
2014-02-14 0 0.415 0.410 0.415 0.410 0.415 222,000 91,280 0.4112 0.221 0.218 0.221 0.218 0.221 417,163 0.2188 0.00%
2014-02-13 0 0.415 0.410 0.415 0.410 0.415 1,016,000 419,080 0.4125 0.221 0.218 0.221 0.218 0.221 1,909,178 0.2195 0.00%
2014-02-12 0 0.415 0.410 0.415 0.405 0.415 542,000 222,730 0.4109 0.221 0.218 0.221 0.216 0.221 1,018,479 0.2187 0.00%
2014-02-11 0 0.415 0.410 0.415 0.410 0.420 1,194,000 492,720 0.4127 0.221 0.218 0.221 0.218 0.224 2,243,659 0.2196 -1.19%
2014-02-10 0 0.420 0.420 0.425 0.420 0.420 70,000 29,400 0.4200 0.224 0.224 0.226 0.224 0.224 131,538 0.2235 0.00%
2014-02-07 0 0.420 0.420 0.425 0.415 0.420 444,000 185,120 0.4169 0.224 0.224 0.226 0.221 0.224 834,326 0.2219 1.20%
2014-02-06 0 0.415 0.410 0.415 0.410 0.415 52,000 21,420 0.4119 0.221 0.218 0.221 0.218 0.221 97,714 0.2192 1.22%
2014-02-05 0 0.410 0.410 0.415 0.410 0.415 385,000 157,880 0.4101 0.218 0.218 0.221 0.218 0.221 723,458 0.2182 -1.20%
2014-02-04 0 0.415 0.410 0.415 0.410 0.415 110,000 45,190 0.4108 0.221 0.218 0.221 0.218 0.221 206,702 0.2186 0.00%
2014-01-30 0 0.415 0.410 0.415 0.410 0.415 120,000 49,600 0.4133 0.221 0.218 0.221 0.218 0.221 225,493 0.2200 1.22%
2014-01-29 0 0.410 0.410 0.415 0.410 0.415 168,000 69,140 0.4115 0.218 0.218 0.221 0.218 0.221 315,691 0.2190 0.00%
2014-01-28 0 0.410 0.410 0.415 0.410 0.410 122,000 50,020 0.4100 0.218 0.218 0.221 0.218 0.218 229,252 0.2182 0.00%
2014-01-27 0 0.410 0.405 0.415 0.405 0.410 626,000 256,590 0.4099 0.218 0.216 0.221 0.216 0.218 1,176,324 0.2181 -2.38%
2014-01-24 0 0.420 0.415 0.420 0.415 0.420 236,000 98,840 0.4188 0.224 0.221 0.224 0.221 0.224 443,470 0.2229 2.44%
2014-01-23 0 0.410 0.410 0.415 0.410 0.410 560,000 229,600 0.4100 0.218 0.218 0.221 0.218 0.218 1,052,303 0.2182 -2.38%
2014-01-22 0 0.420 0.415 0.420 0.415 0.420 236,000 98,850 0.4189 0.224 0.221 0.224 0.221 0.224 443,470 0.2229 1.20%
2014-01-21 0 0.415 0.410 0.415 0.415 0.420 744,000 311,130 0.4182 0.221 0.218 0.221 0.221 0.224 1,398,059 0.2225 -1.19%
2014-01-20 0 0.420 0.415 0.420 0.410 0.420 270,000 111,660 0.4136 0.224 0.221 0.224 0.218 0.224 507,360 0.2201 2.44%
2014-01-17 0 0.410 0.410 0.415 0.410 0.415 1,384,000 571,450 0.4129 0.218 0.218 0.221 0.218 0.221 2,600,691 0.2197 -1.20%
2014-01-16 0 0.415 0.415 0.420 0.415 0.420 928,000 386,320 0.4163 0.221 0.221 0.224 0.221 0.224 1,743,816 0.2215 0.00%
2014-01-15 0 0.415 0.415 0.425 0.415 0.420 747,000 311,800 0.4174 0.221 0.221 0.226 0.221 0.224 1,403,697 0.2221 -1.19%
2014-01-14 0 0.420 0.415 0.420 0.420 0.425 154,000 64,720 0.4203 0.224 0.221 0.224 0.224 0.226 289,383 0.2236 0.00%
2014-01-13 0 0.420 0.420 0.425 0.420 0.425 532,000 224,480 0.4220 0.224 0.224 0.226 0.224 0.226 999,687 0.2246 -1.18%
2014-01-10 0 0.425 0.425 0.430 0.420 0.425 214,000 90,540 0.4231 0.226 0.226 0.229 0.224 0.226 402,130 0.2252 -1.16%
2014-01-09 0 0.430 0.425 0.430 0.425 0.430 294,000 124,990 0.4251 0.229 0.226 0.229 0.226 0.229 552,459 0.2262 0.00%
2014-01-08 0 0.430 0.425 0.430 0.425 0.430 522,000 222,950 0.4271 0.229 0.226 0.229 0.226 0.229 980,896 0.2273 1.18%
2014-01-07 0 0.425 0.420 0.425 0.420 0.425 324,000 136,680 0.4219 0.226 0.224 0.226 0.224 0.226 608,832 0.2245 1.19%
2014-01-06 0 0.420 0.420 0.425 0.420 0.425 266,000 112,010 0.4211 0.224 0.224 0.226 0.224 0.226 499,844 0.2241 -1.18%
2014-01-03 0 0.425 0.420 0.425 0.420 0.425 886,000 373,730 0.4218 0.226 0.224 0.226 0.224 0.226 1,664,893 0.2245 0.00%
2014-01-02 0 0.425 0.425 0.430 0.420 0.425 270,000 114,450 0.4239 0.226 0.226 0.229 0.224 0.226 507,360 0.2256 0.00%
2013-12-31 0 0.425 0.425 0.430 0.425 0.425 400,000 170,000 0.4250 0.226 0.226 0.229 0.226 0.226 751,645 0.2262 0.00%
2013-12-30 0 0.425 0.425 0.430 0.425 0.430 514,000 218,620 0.4253 0.226 0.226 0.229 0.226 0.229 965,863 0.2263 0.00%
2013-12-27 0 0.425 0.425 0.430 0.420 0.430 424,000 180,940 0.4267 0.226 0.226 0.229 0.224 0.229 796,743 0.2271 -1.16%
2013-12-24 0 0.430 0.420 0.430 - - 0 0 - 0.229 0.224 0.229 - - 0 - 0.00%
2013-12-23 0 0.430 0.420 0.430 0.425 0.430 260,000 111,500 0.4288 0.229 0.224 0.229 0.226 0.229 488,569 0.2282 2.38%
2013-12-20 0 0.420 0.420 0.425 0.415 0.420 760,000 319,150 0.4199 0.224 0.224 0.226 0.221 0.224 1,428,125 0.2235 -1.18%
2013-12-19 0 0.425 0.420 0.425 0.420 0.435 312,000 133,600 0.4282 0.226 0.224 0.226 0.224 0.231 586,283 0.2279 -1.16%
2013-12-18 0 0.430 0.430 0.435 0.420 0.430 292,000 124,470 0.4263 0.229 0.229 0.231 0.224 0.229 548,701 0.2268 0.47%
2013-12-17 0 0.440 0.440 0.445 0.440 0.445 284,000 125,550 0.4421 0.228 0.228 0.230 0.228 0.230 548,630 0.2288 0.00%
2013-12-16 0 0.440 0.440 0.445 0.440 0.440 314,000 138,160 0.4400 0.228 0.228 0.230 0.228 0.228 606,584 0.2278 -1.12%
2013-12-13 0 0.445 0.440 0.445 0.445 0.445 314,000 139,730 0.4450 0.230 0.228 0.230 0.230 0.230 606,584 0.2304 0.00%
2013-12-12 0 0.445 0.440 0.445 0.440 0.445 442,000 195,550 0.4424 0.230 0.228 0.230 0.228 0.230 853,854 0.2290 1.14%
2013-12-11 0 0.440 0.440 0.445 0.440 0.450 602,000 266,000 0.4419 0.228 0.228 0.230 0.228 0.233 1,162,942 0.2287 -1.12%
2013-12-10 0 0.445 0.440 0.445 0.445 0.450 160,000 71,500 0.4469 0.230 0.228 0.230 0.230 0.233 309,088 0.2313 0.00%
2013-12-09 0 0.445 0.445 0.450 0.440 0.445 834,000 368,100 0.4414 0.230 0.230 0.233 0.228 0.230 1,611,119 0.2285 1.14%
2013-12-06 0 0.440 0.440 0.445 0.440 0.445 1,054,000 468,220 0.4442 0.228 0.228 0.230 0.228 0.230 2,036,114 0.2300 -1.12%
2013-12-05 0 0.445 0.440 0.445 0.445 0.445 474,000 210,930 0.4450 0.230 0.228 0.230 0.230 0.230 915,672 0.2304 1.14%
2013-12-04 0 0.440 0.440 0.445 0.435 0.440 472,000 207,660 0.4400 0.228 0.228 0.230 0.225 0.228 911,808 0.2277 0.00%
2013-12-03 0 0.440 0.440 0.445 0.440 0.445 262,000 115,390 0.4404 0.228 0.228 0.230 0.228 0.230 506,131 0.2280 0.00%
2013-12-02 0 0.440 0.440 0.445 0.440 0.445 1,034,000 458,000 0.4429 0.228 0.228 0.230 0.228 0.230 1,997,478 0.2293 0.00%
2013-11-29 0 0.440 0.435 0.440 0.435 0.440 516,000 226,090 0.4382 0.228 0.225 0.228 0.225 0.228 996,807 0.2268 1.15%
2013-11-28 0 0.435 0.435 0.440 0.435 0.440 3,740,000 1,644,810 0.4398 0.225 0.225 0.228 0.225 0.228 7,224,921 0.2277 -2.25%
2013-11-27 0 0.445 0.440 0.445 0.440 0.445 710,000 313,050 0.4409 0.230 0.228 0.230 0.228 0.230 1,371,576 0.2282 1.14%
2013-11-26 0 0.440 0.440 0.450 0.440 0.445 474,000 209,670 0.4423 0.228 0.228 0.233 0.228 0.230 915,672 0.2290 0.00%
2013-11-25 0 0.440 0.440 0.445 0.440 0.455 541,000 241,930 0.4472 0.228 0.228 0.230 0.228 0.236 1,045,102 0.2315 -1.12%
2013-11-22 0 0.445 0.445 0.450 0.440 0.445 306,000 135,360 0.4424 0.230 0.230 0.233 0.228 0.230 591,130 0.2290 1.14%
2013-11-21 0 0.440 0.435 0.445 0.440 0.440 100,000 44,000 0.4400 0.228 0.225 0.230 0.228 0.228 193,180 0.2278 0.00%
2013-11-20 0 0.440 0.440 0.445 0.440 0.445 794,000 351,110 0.4422 0.228 0.228 0.230 0.228 0.230 1,533,847 0.2289 -1.12%
2013-11-19 0 0.445 0.445 0.450 0.440 0.450 422,000 187,900 0.4453 0.230 0.230 0.233 0.228 0.233 815,218 0.2305 0.00%
2013-11-18 0 0.445 0.445 0.455 0.445 0.460 1,432,000 644,550 0.4501 0.230 0.230 0.236 0.230 0.238 2,766,334 0.2330 0.00%
2013-11-15 0 0.445 0.440 0.450 0.445 0.450 210,000 93,500 0.4452 0.230 0.228 0.233 0.230 0.233 405,677 0.2305 0.00%
2013-11-14 0 0.445 0.440 0.445 0.445 0.445 162,000 72,090 0.4450 0.230 0.228 0.230 0.230 0.230 312,951 0.2304 1.14%
2013-11-13 0 0.440 0.435 0.440 0.435 0.445 954,000 420,450 0.4407 0.228 0.225 0.228 0.225 0.230 1,842,935 0.2281 0.00%
2013-11-12 0 0.440 0.435 0.445 0.435 0.440 1,934,000 845,690 0.4373 0.228 0.225 0.230 0.225 0.228 3,736,096 0.2264 0.00%
2013-11-11 0 0.440 0.435 0.440 0.435 0.445 848,000 373,910 0.4409 0.228 0.225 0.228 0.225 0.230 1,638,164 0.2282 -1.12%
2013-11-08 0 0.445 0.445 0.450 0.435 0.445 926,000 406,430 0.4389 0.230 0.230 0.233 0.225 0.230 1,788,844 0.2272 1.14%
2013-11-07 0 0.440 0.440 0.445 0.430 0.440 1,994,000 864,710 0.4337 0.228 0.228 0.230 0.223 0.228 3,852,004 0.2245 0.00%
2013-11-06 0 0.440 0.440 0.445 0.440 0.450 1,216,000 537,490 0.4420 0.228 0.228 0.230 0.228 0.233 2,349,065 0.2288 1.15%
2013-11-05 0 0.435 0.435 0.445 0.435 0.450 618,000 272,850 0.4415 0.225 0.225 0.230 0.225 0.233 1,193,851 0.2285 -2.25%
2013-11-04 0 0.445 0.435 0.445 0.435 0.445 202,000 88,310 0.4372 0.230 0.225 0.230 0.225 0.230 390,223 0.2263 2.30%
2013-11-01 0 0.435 0.430 0.440 0.435 0.440 302,000 131,480 0.4354 0.225 0.223 0.228 0.225 0.228 583,403 0.2254 2.35%
2013-10-31 0 0.425 0.425 0.435 0.425 0.435 328,000 141,670 0.4319 0.220 0.220 0.225 0.220 0.225 633,629 0.2236 -2.30%
2013-10-30 0 0.435 0.435 0.445 0.435 0.445 216,000 93,980 0.4351 0.225 0.225 0.230 0.225 0.230 417,268 0.2252 1.16%
2013-10-29 0 0.430 0.430 0.435 0.420 0.435 2,024,000 868,450 0.4291 0.223 0.223 0.225 0.217 0.225 3,909,957 0.2221 -1.15%
2013-10-28 0 0.435 0.430 0.435 0.430 0.435 224,000 97,230 0.4341 0.225 0.223 0.225 0.223 0.225 432,723 0.2247 1.16%
2013-10-25 0 0.430 0.425 0.435 0.430 0.445 954,000 417,110 0.4372 0.223 0.220 0.225 0.223 0.230 1,842,935 0.2263 -4.44%
2013-10-24 0 0.450 0.440 0.450 0.440 0.450 576,000 255,120 0.4429 0.233 0.228 0.233 0.228 0.233 1,112,715 0.2293 2.27%
2013-10-23 0 0.440 0.440 0.450 0.440 0.460 1,188,000 535,450 0.4507 0.228 0.228 0.233 0.228 0.238 2,294,975 0.2333 -3.30%
2013-10-22 0 0.455 0.455 0.460 0.455 0.460 480,000 219,340 0.4570 0.236 0.236 0.238 0.236 0.238 927,263 0.2365 0.00%
2013-10-21 0 0.455 0.455 0.460 0.455 0.460 552,000 253,040 0.4584 0.236 0.236 0.238 0.236 0.238 1,066,352 0.2373 -1.09%
2013-10-18 0 0.460 0.455 0.460 0.445 0.465 862,059 391,225 0.4538 0.238 0.236 0.238 0.230 0.241 1,665,323 0.2349 3.37%
2013-10-17 0 0.445 0.445 0.450 0.445 0.470 3,064,000 1,386,570 0.4525 0.230 0.230 0.233 0.230 0.243 5,919,027 0.2343 -5.32%
2013-10-16 0 0.470 0.460 0.470 0.425 0.485 6,840,000 3,085,670 0.4511 0.243 0.238 0.243 0.220 0.251 13,213,493 0.2335 10.59%
2013-10-15 0 0.425 0.420 0.425 0.420 0.425 226,000 95,580 0.4229 0.220 0.217 0.220 0.217 0.220 436,586 0.2189 1.19%
2013-10-11 0 0.420 0.420 0.425 0.420 0.425 684,000 289,230 0.4229 0.217 0.217 0.220 0.217 0.220 1,321,349 0.2189 0.00%
2013-10-10 0 0.420 0.415 0.420 0.415 0.420 1,330,000 556,450 0.4184 0.217 0.215 0.217 0.215 0.217 2,569,290 0.2166 0.00%
2013-10-09 0 0.420 0.415 0.425 0.420 0.425 890,000 373,950 0.4202 0.217 0.215 0.220 0.217 0.220 1,719,299 0.2175 0.00%
2013-10-08 0 0.420 0.420 0.430 0.420 0.430 750,000 318,570 0.4248 0.217 0.217 0.223 0.217 0.223 1,448,848 0.2199 0.00%
2013-10-07 0 0.420 0.420 0.425 0.420 0.425 462,000 195,130 0.4224 0.217 0.217 0.220 0.217 0.220 892,490 0.2186 -1.18%
2013-10-04 0 0.425 0.420 0.425 0.420 0.425 104,000 43,740 0.4206 0.220 0.217 0.220 0.217 0.220 200,907 0.2177 1.19%
2013-10-03 0 0.420 0.415 0.425 0.420 0.425 218,000 91,600 0.4202 0.217 0.215 0.220 0.217 0.220 421,132 0.2175 -1.18%
2013-10-02 0 0.425 0.425 0.430 0.420 0.430 352,000 149,600 0.4250 0.220 0.220 0.223 0.217 0.223 679,993 0.2200 1.19%
2013-09-30 0 0.420 0.420 0.425 0.420 0.420 378,000 158,760 0.4200 0.217 0.217 0.220 0.217 0.217 730,219 0.2174 -1.18%
2013-09-27 0 0.425 0.420 0.425 0.420 0.425 547,000 232,205 0.4245 0.220 0.217 0.220 0.217 0.220 1,056,693 0.2197 1.19%
2013-09-26 0 0.420 0.420 0.425 0.420 0.425 446,000 188,300 0.4222 0.217 0.217 0.220 0.217 0.220 861,582 0.2186 -1.18%
2013-09-25 0 0.425 0.425 0.435 0.425 0.425 176,000 74,800 0.4250 0.220 0.220 0.225 0.220 0.220 339,996 0.2200 0.00%
2013-09-24 0 0.425 0.425 0.430 0.425 0.435 296,000 127,170 0.4296 0.220 0.220 0.223 0.220 0.225 571,812 0.2224 -1.16%
2013-09-23 0 0.430 0.430 0.435 0.430 0.430 100,000 43,000 0.4300 0.223 0.223 0.225 0.223 0.223 193,180 0.2226 -1.15%
2013-09-19 0 0.435 0.430 0.435 0.425 0.440 2,272,000 984,680 0.4334 0.225 0.223 0.225 0.220 0.228 4,389,043 0.2243 2.35%
2013-09-18 0 0.425 0.425 0.430 0.425 0.425 170,000 72,250 0.4250 0.220 0.220 0.223 0.220 0.220 328,406 0.2200 0.00%
2013-09-17 0 0.425 0.420 0.425 0.420 0.425 330,000 139,450 0.4226 0.220 0.217 0.220 0.217 0.220 637,493 0.2187 0.00%
2013-09-16 0 0.425 0.420 0.425 0.420 0.430 550,000 234,450 0.4263 0.220 0.217 0.220 0.217 0.223 1,062,488 0.2207 0.00%
2013-09-13 0 0.425 0.420 0.425 0.420 0.430 826,000 348,840 0.4223 0.220 0.217 0.220 0.217 0.223 1,595,664 0.2186 -1.16%
2013-09-12 0 0.430 0.425 0.430 0.425 0.435 1,564,000 672,320 0.4299 0.223 0.220 0.223 0.220 0.225 3,021,331 0.2225 2.38%
2013-09-11 0 0.420 0.420 0.425 0.415 0.425 776,000 325,140 0.4190 0.217 0.217 0.220 0.215 0.220 1,499,075 0.2169 1.20%
2013-09-10 0 0.415 0.415 0.420 0.410 0.415 484,000 199,050 0.4113 0.215 0.215 0.217 0.212 0.215 934,990 0.2129 0.00%
2013-09-09 0 0.415 0.410 0.420 0.410 0.420 188,000 77,670 0.4131 0.215 0.212 0.217 0.212 0.217 363,178 0.2139 0.00%
2013-09-06 0 0.415 0.415 0.420 0.405 0.415 157,000 64,800 0.4127 0.215 0.215 0.217 0.210 0.215 303,292 0.2137 1.22%
2013-09-05 0 0.410 0.410 0.415 0.410 0.420 880,000 363,640 0.4132 0.212 0.212 0.215 0.212 0.217 1,699,982 0.2139 -2.38%
2013-09-04 0 0.420 0.415 0.420 0.415 0.425 818,000 342,400 0.4186 0.217 0.215 0.217 0.215 0.220 1,580,210 0.2167 2.44%
2013-09-03 0 0.410 0.410 0.415 0.405 0.415 376,000 154,660 0.4113 0.212 0.212 0.215 0.210 0.215 726,356 0.2129 0.00%
2013-09-02 0 0.410 0.410 0.415 0.410 0.430 1,434,000 592,540 0.4132 0.212 0.212 0.215 0.212 0.223 2,770,197 0.2139 0.49%
2013-08-30 0 0.420 0.420 0.425 0.415 0.420 320,000 133,650 0.4177 0.211 0.211 0.214 0.209 0.211 636,357 0.2100 0.00%
2013-08-29 0 0.420 0.415 0.420 0.415 0.425 364,000 153,070 0.4205 0.211 0.209 0.211 0.209 0.214 723,856 0.2115 0.00%
2013-08-28 0 0.420 0.420 0.425 0.420 0.425 498,000 209,690 0.4211 0.211 0.211 0.214 0.211 0.214 990,330 0.2117 -2.33%
2013-08-27 0 0.430 0.420 0.430 0.425 0.430 142,000 60,510 0.4261 0.216 0.211 0.216 0.214 0.216 282,383 0.2143 1.18%
2013-08-26 0 0.425 0.425 0.430 0.425 0.425 176,000 74,800 0.4250 0.214 0.214 0.216 0.214 0.214 349,996 0.2137 0.00%
2013-08-23 0 0.425 0.420 0.425 0.415 0.440 1,542,000 657,830 0.4266 0.214 0.211 0.214 0.209 0.221 3,066,444 0.2145 0.00%
2013-08-22 0 0.425 0.420 0.425 - - 0 0 - 0.214 0.211 0.214 - - 0 - 0.00%
2013-08-21 0 0.425 0.420 0.425 0.415 0.425 230,000 96,270 0.4186 0.214 0.211 0.214 0.209 0.214 457,381 0.2105 1.19%
2013-08-20 0 0.420 0.415 0.420 0.420 0.430 304,000 128,760 0.4236 0.211 0.209 0.211 0.211 0.216 604,539 0.2130 -1.18%
2013-08-19 0 0.425 0.425 0.430 0.425 0.430 1,228,000 522,060 0.4251 0.214 0.214 0.216 0.214 0.216 2,442,019 0.2138 0.00%
2013-08-16 0 0.425 0.425 0.430 0.425 0.430 714,000 304,480 0.4264 0.214 0.214 0.216 0.214 0.216 1,419,871 0.2144 0.00%
2013-08-15 0 0.425 0.425 0.430 0.420 0.425 648,000 273,810 0.4225 0.214 0.214 0.216 0.211 0.214 1,288,622 0.2125 0.00%
2013-08-13 0 0.425 0.420 0.425 0.420 0.425 712,000 300,690 0.4223 0.214 0.211 0.214 0.211 0.214 1,415,894 0.2124 2.41%
2013-08-12 0 0.415 0.415 0.420 0.415 0.420 312,000 129,540 0.4152 0.209 0.209 0.211 0.209 0.211 620,448 0.2088 -1.19%
2013-08-09 0 0.420 0.415 0.420 0.420 0.420 200,000 84,000 0.4200 0.211 0.209 0.211 0.211 0.211 397,723 0.2112 1.20%
2013-08-08 0 0.415 0.415 0.420 0.415 0.415 400,000 166,000 0.4150 0.209 0.209 0.211 0.209 0.209 795,446 0.2087 0.00%
2013-08-07 0 0.415 0.410 0.420 0.410 0.415 516,000 212,520 0.4119 0.209 0.206 0.211 0.206 0.209 1,026,125 0.2071 -1.19%
2013-08-06 0 0.420 0.415 0.420 0.415 0.420 536,000 223,590 0.4171 0.211 0.209 0.211 0.209 0.211 1,065,898 0.2098 1.20%
2013-08-05 0 0.415 0.415 0.420 0.415 0.420 430,000 179,500 0.4174 0.209 0.209 0.211 0.209 0.211 855,104 0.2099 -1.19%
2013-08-02 0 0.420 0.415 0.420 0.415 0.420 60,000 24,910 0.4152 0.211 0.209 0.211 0.209 0.211 119,317 0.2088 1.20%
2013-08-01 0 0.415 0.415 0.420 0.415 0.415 180,000 74,700 0.4150 0.209 0.209 0.211 0.209 0.209 357,951 0.2087 0.00%
2013-07-31 0 0.415 0.415 0.420 0.415 0.415 140,000 58,100 0.4150 0.209 0.209 0.211 0.209 0.209 278,406 0.2087 0.00%
2013-07-30 0 0.415 0.415 0.420 0.415 0.415 100,000 41,500 0.4150 0.209 0.209 0.211 0.209 0.209 198,861 0.2087 -1.19%
2013-07-29 0 0.420 0.415 0.420 - - 0 0 - 0.211 0.209 0.211 - - 0 - 0.00%
2013-07-26 0 0.420 0.415 0.420 0.415 0.420 310,000 128,700 0.4152 0.211 0.209 0.211 0.209 0.211 616,471 0.2088 1.20%
2013-07-25 0 0.415 0.415 0.420 0.415 0.415 110,000 45,650 0.4150 0.209 0.209 0.211 0.209 0.209 218,748 0.2087 -1.19%
2013-07-24 0 0.420 0.420 0.425 0.415 0.420 252,000 105,010 0.4167 0.211 0.211 0.214 0.209 0.211 501,131 0.2095 0.00%
2013-07-23 0 0.420 0.415 0.425 0.410 0.420 314,000 130,940 0.4170 0.211 0.209 0.214 0.206 0.211 624,425 0.2097 1.20%
2013-07-22 0 0.415 0.415 0.420 0.415 0.415 62,000 25,730 0.4150 0.209 0.209 0.211 0.209 0.209 123,294 0.2087 0.00%
2013-07-19 0 0.415 0.410 0.420 0.410 0.415 426,000 176,350 0.4140 0.209 0.206 0.211 0.206 0.209 847,150 0.2082 1.22%
2013-07-18 0 0.410 0.410 0.415 0.410 0.415 290,000 119,900 0.4134 0.206 0.206 0.209 0.206 0.209 576,698 0.2079 -1.20%
2013-07-17 0 0.415 0.410 0.415 0.410 0.415 890,000 368,950 0.4146 0.209 0.206 0.209 0.206 0.209 1,769,867 0.2085 1.22%
2013-07-16 0 0.410 0.405 0.410 0.410 0.415 826,000 338,810 0.4102 0.206 0.204 0.206 0.206 0.209 1,642,596 0.2063 -1.20%
2013-07-15 0 0.415 0.410 0.415 0.410 0.415 194,000 80,260 0.4137 0.209 0.206 0.209 0.206 0.209 385,791 0.2080 1.22%
2013-07-12 0 0.410 0.410 0.415 0.410 0.420 626,000 259,290 0.4142 0.206 0.206 0.209 0.206 0.211 1,244,873 0.2083 -2.38%
2013-07-11 0 0.420 0.415 0.420 0.410 0.420 996,000 412,230 0.4139 0.211 0.209 0.211 0.206 0.211 1,980,660 0.2081 2.44%
2013-07-10 0 0.410 0.405 0.410 0.410 0.420 576,000 237,390 0.4121 0.206 0.204 0.206 0.206 0.211 1,145,442 0.2072 -1.20%
2013-07-09 0 0.415 0.410 0.415 0.415 0.420 310,000 129,300 0.4171 0.209 0.206 0.209 0.209 0.211 616,471 0.2097 -2.35%
2013-07-08 0 0.425 0.420 0.425 0.415 0.425 228,000 96,210 0.4220 0.214 0.211 0.214 0.209 0.214 453,404 0.2122 0.00%
2013-07-05 0 0.425 0.425 0.430 0.410 0.425 164,000 68,200 0.4159 0.214 0.214 0.216 0.206 0.214 326,133 0.2091 1.19%
2013-07-04 0 0.420 0.420 0.425 0.420 0.420 280,000 117,600 0.4200 0.211 0.211 0.214 0.211 0.211 556,812 0.2112 -1.18%
2013-07-03 0 0.425 0.420 0.430 0.425 0.430 785,000 334,205 0.4257 0.214 0.211 0.216 0.214 0.216 1,561,063 0.2141 -1.16%
2013-07-02 0 0.430 0.430 0.435 0.430 0.440 416,000 179,970 0.4326 0.216 0.216 0.219 0.216 0.221 827,264 0.2175 -1.15%
2013-06-28 0 0.435 0.430 0.435 0.425 0.440 1,038,000 446,450 0.4301 0.219 0.216 0.219 0.214 0.221 2,064,182 0.2163 -1.14%
2013-06-27 0 0.440 0.425 0.440 0.440 0.440 110,000 48,400 0.4400 0.221 0.214 0.221 0.221 0.221 218,748 0.2213 2.33%
2013-06-26 0 0.430 0.425 0.435 0.430 0.435 660,000 285,200 0.4321 0.216 0.214 0.219 0.216 0.219 1,312,486 0.2173 0.00%
2013-06-25 0 0.430 0.430 0.450 0.410 0.440 1,216,000 514,700 0.4233 0.216 0.216 0.226 0.206 0.221 2,418,156 0.2128 -2.27%
2013-06-24 0 0.440 0.435 0.440 0.435 0.450 396,000 174,250 0.4400 0.221 0.219 0.221 0.219 0.226 787,491 0.2213 -2.22%
2013-06-21 0 0.450 0.440 0.450 0.420 0.450 1,116,000 486,800 0.4362 0.226 0.221 0.226 0.211 0.226 2,219,294 0.2193 3.45%
2013-06-20 0 0.435 0.430 0.435 0.430 0.440 548,000 236,720 0.4320 0.219 0.216 0.219 0.216 0.221 1,089,761 0.2172 -1.14%
2013-06-19 0 0.440 0.430 0.440 0.440 0.440 82,000 36,080 0.4400 0.221 0.216 0.221 0.221 0.221 163,066 0.2213 0.00%
2013-06-18 0 0.440 0.435 0.440 0.435 0.440 338,000 147,180 0.4354 0.221 0.219 0.221 0.219 0.221 672,152 0.2190 0.00%
2013-06-17 0 0.440 0.440 0.450 0.440 0.440 188,000 82,720 0.4400 0.221 0.221 0.226 0.221 0.221 373,860 0.2213 0.00%
2013-06-14 0 0.440 0.430 0.440 0.430 0.440 252,000 109,810 0.4358 0.221 0.216 0.221 0.216 0.221 501,131 0.2191 2.33%
2013-06-13 0 0.430 0.430 0.435 0.425 0.450 1,418,000 612,550 0.4320 0.216 0.216 0.219 0.214 0.226 2,819,856 0.2172 -2.27%
2013-06-11 0 0.440 0.435 0.445 0.440 0.450 810,000 359,560 0.4439 0.221 0.219 0.224 0.221 0.226 1,610,778 0.2232 -2.22%
2013-06-10 0 0.450 0.435 0.450 0.435 0.450 803,000 352,260 0.4387 0.226 0.219 0.226 0.219 0.226 1,596,858 0.2206 1.12%
2013-06-07 0 0.445 0.440 0.445 0.430 0.445 744,000 327,600 0.4403 0.224 0.221 0.224 0.216 0.224 1,479,529 0.2214 2.30%
2013-06-06 0 0.435 0.435 0.445 0.430 0.450 2,214,000 971,180 0.4387 0.219 0.219 0.224 0.216 0.226 4,402,793 0.2206 -3.33%
2013-06-05 0 0.450 0.450 0.460 0.450 0.460 250,000 113,950 0.4558 0.226 0.226 0.231 0.226 0.231 497,154 0.2292 -2.17%
2013-06-04 0 0.460 0.455 0.465 0.450 0.465 930,000 424,180 0.4561 0.231 0.229 0.234 0.226 0.234 1,849,412 0.2294 1.10%
2013-06-03 0 0.455 0.450 0.455 0.445 0.460 1,088,000 491,220 0.4515 0.229 0.226 0.229 0.224 0.231 2,163,613 0.2270 1.11%
2013-05-31 0 0.450 0.445 0.450 0.450 0.460 1,048,000 473,390 0.4517 0.226 0.224 0.226 0.226 0.231 2,084,068 0.2271 -1.10%
2013-05-30 0 0.455 0.455 0.460 0.435 0.470 2,692,000 1,203,580 0.4471 0.229 0.229 0.231 0.219 0.236 5,353,351 0.2248 -3.19%
2013-05-29 0 0.470 0.470 0.475 0.465 0.490 3,598,000 1,710,930 0.4755 0.236 0.236 0.239 0.234 0.246 7,155,036 0.2391 -3.09%
2013-05-28 0 0.485 0.480 0.485 0.470 0.490 2,988,000 1,434,010 0.4799 0.244 0.241 0.244 0.236 0.246 5,941,981 0.2413 3.19%
2013-05-27 0 0.470 0.470 0.475 0.460 0.510 7,214,000 3,505,350 0.4859 0.236 0.236 0.239 0.231 0.256 14,345,867 0.2443 -3.09%
2013-05-24 0 0.485 0.490 0.495 0.460 0.520 20,528,000 10,130,240 0.4935 0.244 0.246 0.249 0.231 0.261 40,822,283 0.2482 4.30%
2013-05-23 0 0.465 0.460 0.470 0.425 0.470 12,398,000 5,572,780 0.4495 0.234 0.231 0.236 0.214 0.236 24,654,846 0.2260 9.41%
2013-05-22 0 0.425 0.420 0.425 0.420 0.425 846,000 356,330 0.4212 0.214 0.211 0.214 0.211 0.214 1,682,368 0.2118 0.00%
2013-05-21 0 0.425 0.420 0.425 0.410 0.425 1,388,000 580,750 0.4184 0.214 0.211 0.214 0.206 0.214 2,760,197 0.2104 1.19%
2013-05-20 0 0.420 0.415 0.420 0.415 0.425 2,650,000 1,105,580 0.4172 0.211 0.209 0.211 0.209 0.214 5,269,829 0.2098 2.44%
2013-05-16 0 0.410 0.405 0.415 0.405 0.410 290,000 118,400 0.4083 0.206 0.204 0.209 0.204 0.206 576,698 0.2053 1.23%
2013-05-15 0 0.405 0.405 0.410 0.405 0.410 490,000 200,300 0.4088 0.204 0.204 0.206 0.204 0.206 974,421 0.2056 -1.22%
2013-05-14 0 0.410 0.405 0.410 0.405 0.410 308,000 125,880 0.4087 0.206 0.204 0.206 0.204 0.206 612,493 0.2055 1.23%
2013-05-13 0 0.405 0.405 0.410 0.400 0.410 1,292,000 526,330 0.4074 0.204 0.204 0.206 0.201 0.206 2,569,290 0.2049 0.00%
2013-05-10 0 0.405 0.400 0.405 0.395 0.405 213,500 86,305 0.4042 0.204 0.201 0.204 0.199 0.204 424,569 0.2033 1.25%
2013-05-09 0 0.400 0.400 0.405 0.400 0.405 774,000 310,150 0.4007 0.201 0.201 0.204 0.201 0.204 1,539,188 0.2015 0.00%
2013-05-08 0 0.400 0.400 0.405 0.400 0.400 530,000 212,000 0.4000 0.201 0.201 0.204 0.201 0.201 1,053,966 0.2011 -1.23%
2013-05-07 0 0.405 0.400 0.405 0.405 0.405 150,000 60,750 0.4050 0.204 0.201 0.204 0.204 0.204 298,292 0.2037 1.25%
2013-05-06 0 0.400 0.400 0.405 0.400 0.400 100,000 40,000 0.4000 0.201 0.201 0.204 0.201 0.201 198,861 0.2011 0.00%
2013-05-03 0 0.400 0.395 0.405 0.400 0.405 248,000 99,250 0.4002 0.201 0.199 0.204 0.201 0.204 493,176 0.2012 -1.23%
2013-05-02 0 0.405 0.400 0.405 0.395 0.405 1,086,000 434,980 0.4005 0.204 0.201 0.204 0.199 0.204 2,159,636 0.2014 0.00%
2013-04-30 0 0.405 0.400 0.405 0.405 0.405 200,000 81,000 0.4050 0.204 0.201 0.204 0.204 0.204 397,723 0.2037 1.25%
2013-04-29 0 0.400 0.400 0.405 0.400 0.415 1,168,000 472,120 0.4042 0.201 0.201 0.204 0.201 0.209 2,322,702 0.2033 -1.23%
2013-04-26 0 0.405 0.400 0.405 0.400 0.405 242,000 97,870 0.4044 0.204 0.201 0.204 0.201 0.204 481,245 0.2034 0.00%
2013-04-25 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 0.204 0.201 0.204 0.204 0.204 39,772 0.2037 1.25%
2013-04-24 0 0.400 0.400 0.405 0.395 0.405 852,000 338,420 0.3972 0.201 0.201 0.204 0.199 0.204 1,694,300 0.1997 0.00%
2013-04-23 0 0.400 0.400 0.405 0.400 0.400 50,000 20,000 0.4000 0.201 0.201 0.204 0.201 0.201 99,431 0.2011 0.00%
2013-04-22 0 0.400 0.400 0.405 0.400 0.405 114,000 45,610 0.4001 0.201 0.201 0.204 0.201 0.204 226,702 0.2012 0.00%
2013-04-19 0 0.400 0.400 0.405 0.400 0.405 20,000 8,030 0.4015 0.201 0.201 0.204 0.201 0.204 39,772 0.2019 0.00%
2013-04-18 0 0.400 0.400 0.405 0.400 0.400 1,036,000 414,400 0.4000 0.201 0.201 0.204 0.201 0.201 2,060,205 0.2011 0.00%
2013-04-17 0 0.400 0.400 0.405 0.400 0.400 70,000 28,000 0.4000 0.201 0.201 0.204 0.201 0.201 139,203 0.2011 -1.23%
2013-04-16 0 0.405 0.400 0.405 0.400 0.405 58,000 23,240 0.4007 0.204 0.201 0.204 0.201 0.204 115,340 0.2015 1.25%
2013-04-15 0 0.400 0.400 0.410 0.400 0.410 240,000 96,850 0.4035 0.201 0.201 0.206 0.201 0.206 477,268 0.2029 -1.23%
2013-04-12 0 0.405 0.405 0.410 0.405 0.405 96,000 38,880 0.4050 0.204 0.204 0.206 0.204 0.204 190,907 0.2037 1.25%
2013-04-11 0 0.400 0.400 0.410 0.400 0.405 234,000 94,600 0.4043 0.201 0.201 0.206 0.201 0.204 465,336 0.2033 0.00%
2013-04-10 0 0.400 0.400 0.405 0.400 0.405 54,000 21,850 0.4046 0.201 0.201 0.204 0.201 0.204 107,385 0.2035 -1.23%
2013-04-09 0 0.405 0.400 0.405 0.400 0.410 402,000 162,220 0.4035 0.204 0.201 0.204 0.201 0.206 799,423 0.2029 1.25%
2013-04-08 0 0.400 0.400 0.405 0.400 0.400 82,000 32,800 0.4000 0.201 0.201 0.204 0.201 0.201 163,066 0.2011 0.00%
2013-04-05 0 0.400 0.395 0.400 0.400 0.405 502,000 200,860 0.4001 0.201 0.199 0.201 0.201 0.204 998,285 0.2012 0.00%
2013-04-03 0 0.400 0.400 0.410 0.400 0.405 170,000 68,630 0.4037 0.201 0.201 0.206 0.201 0.204 338,065 0.2030 -2.44%
2013-04-02 0 0.410 0.405 0.410 0.405 0.410 80,000 32,600 0.4075 0.206 0.204 0.206 0.204 0.206 159,089 0.2049 1.23%
2013-03-28 0 0.405 0.400 0.410 0.405 0.405 400,000 162,000 0.4050 0.204 0.201 0.206 0.204 0.204 795,446 0.2037 0.00%
2013-03-27 0 0.405 0.400 0.410 0.405 0.405 456,000 184,680 0.4050 0.204 0.201 0.206 0.204 0.204 906,808 0.2037 0.00%
2013-03-26 0 0.405 0.405 0.410 0.405 0.405 174,000 70,470 0.4050 0.204 0.204 0.206 0.204 0.204 346,019 0.2037 -1.22%
2013-03-25 0 0.410 0.405 0.415 0.405 0.410 1,052,000 429,620 0.4084 0.206 0.204 0.209 0.204 0.206 2,092,023 0.2054 1.23%
2013-03-22 0 0.405 0.405 0.410 0.405 0.405 110,000 44,550 0.4050 0.204 0.204 0.206 0.204 0.204 218,748 0.2037 0.00%
2013-03-21 0 0.405 0.405 0.410 0.405 0.410 440,000 178,950 0.4067 0.204 0.204 0.206 0.204 0.206 874,990 0.2045 1.25%
2013-03-20 0 0.400 0.400 0.405 0.400 0.405 206,000 83,400 0.4049 0.201 0.201 0.204 0.201 0.204 409,655 0.2036 0.00%
2013-03-19 0 0.400 0.400 0.405 0.400 0.400 554,000 221,600 0.4000 0.201 0.201 0.204 0.201 0.201 1,101,693 0.2011 0.00%
2013-03-18 0 0.400 0.400 0.405 0.400 0.400 474,000 189,600 0.4000 0.201 0.201 0.204 0.201 0.201 942,603 0.2011 0.00%
2013-03-15 0 0.400 0.400 0.410 0.400 0.400 126,000 50,400 0.4000 0.201 0.201 0.206 0.201 0.201 250,565 0.2011 -2.44%
2013-03-14 0 0.410 0.405 0.410 0.400 0.410 434,000 174,630 0.4024 0.206 0.204 0.206 0.201 0.206 863,059 0.2023 2.50%
2013-03-13 0 0.400 0.400 0.405 0.400 0.405 330,000 133,350 0.4041 0.201 0.201 0.204 0.201 0.204 656,243 0.2032 -1.23%
2013-03-12 0 0.405 0.405 0.410 0.405 0.405 184,000 74,520 0.4050 0.204 0.204 0.206 0.204 0.204 365,905 0.2037 0.00%
2013-03-11 0 0.405 0.405 0.410 0.405 0.420 556,000 228,220 0.4105 0.204 0.204 0.206 0.204 0.211 1,105,670 0.2064 -1.22%
2013-03-08 0 0.410 0.405 0.410 0.405 0.410 804,000 329,120 0.4094 0.206 0.204 0.206 0.204 0.206 1,598,846 0.2058 0.00%
2013-03-07 0 0.410 0.405 0.410 0.400 0.410 332,000 134,660 0.4056 0.206 0.204 0.206 0.201 0.206 660,220 0.2040 2.50%
2013-03-06 0 0.400 0.400 0.405 0.400 0.405 398,000 161,090 0.4047 0.201 0.201 0.204 0.201 0.204 791,469 0.2035 0.00%
2013-03-05 0 0.400 0.400 0.405 0.400 0.400 32,000 12,800 0.4000 0.201 0.201 0.204 0.201 0.201 63,636 0.2011 -1.23%
2013-03-04 0 0.405 0.400 0.405 0.400 0.405 238,000 95,320 0.4005 0.204 0.201 0.204 0.201 0.204 473,290 0.2014 0.00%
2013-03-01 0 0.405 0.405 0.410 0.405 0.405 314,000 127,170 0.4050 0.204 0.204 0.206 0.204 0.204 624,425 0.2037 0.00%
2013-02-28 0 0.405 0.400 0.405 0.400 0.405 58,000 23,240 0.4007 0.204 0.201 0.204 0.201 0.204 115,340 0.2015 1.25%
2013-02-27 0 0.400 0.400 0.405 0.400 0.400 86,000 34,400 0.4000 0.201 0.201 0.204 0.201 0.201 171,021 0.2011 0.00%
2013-02-26 0 0.400 0.395 0.400 0.400 0.400 300,000 120,000 0.4000 0.201 0.199 0.201 0.201 0.201 596,584 0.2011 0.00%
2013-02-25 0 0.400 0.400 0.405 0.400 0.400 86,000 34,400 0.4000 0.201 0.201 0.204 0.201 0.201 171,021 0.2011 0.00%
2013-02-22 0 0.400 0.395 0.405 0.395 0.400 80,000 31,800 0.3975 0.201 0.199 0.204 0.199 0.201 159,089 0.1999 0.00%
2013-02-21 0 0.400 0.400 0.405 0.395 0.400 122,000 48,730 0.3994 0.201 0.201 0.204 0.199 0.201 242,611 0.2009 -1.23%
2013-02-20 0 0.405 0.400 0.405 0.400 0.405 274,000 110,620 0.4037 0.204 0.201 0.204 0.201 0.204 544,880 0.2030 1.25%
2013-02-19 0 0.400 0.400 0.410 0.400 0.410 299,000 121,075 0.4049 0.201 0.201 0.206 0.201 0.206 594,596 0.2036 -1.23%
2013-02-18 0 0.405 0.405 0.410 0.405 0.410 534,000 217,790 0.4078 0.204 0.204 0.206 0.204 0.206 1,061,920 0.2051 0.00%
2013-02-15 0 0.405 0.405 0.410 0.400 0.405 370,000 149,280 0.4035 0.204 0.204 0.206 0.201 0.204 735,787 0.2029 0.00%
2013-02-14 0 0.405 0.405 0.410 0.400 0.405 814,000 326,820 0.4015 0.204 0.204 0.206 0.201 0.204 1,618,732 0.2019 0.00%
2013-02-08 0 0.405 0.405 0.410 0.405 0.410 426,000 173,680 0.4077 0.204 0.204 0.206 0.204 0.206 847,150 0.2050 1.25%
2013-02-07 0 0.400 0.400 0.405 0.400 0.400 922,000 368,800 0.4000 0.201 0.201 0.204 0.201 0.201 1,833,503 0.2011 -1.23%
2013-02-06 0 0.405 0.405 0.410 0.400 0.405 226,000 91,080 0.4030 0.204 0.204 0.206 0.201 0.204 449,427 0.2027 1.25%
2013-02-05 0 0.400 0.400 0.405 0.400 0.410 878,000 353,330 0.4024 0.201 0.201 0.204 0.201 0.206 1,746,004 0.2024 0.00%
2013-02-04 0 0.400 0.400 0.405 0.400 0.405 429,000 173,160 0.4036 0.201 0.201 0.204 0.201 0.204 853,116 0.2030 -2.44%
2013-02-01 0 0.410 0.405 0.410 0.395 0.410 744,000 301,490 0.4052 0.206 0.204 0.206 0.199 0.206 1,479,529 0.2038 2.50%
2013-01-31 0 0.400 0.395 0.400 0.400 0.400 780,000 312,000 0.4000 0.201 0.199 0.201 0.201 0.201 1,551,119 0.2011 -1.23%
2013-01-30 0 0.405 0.400 0.405 0.405 0.405 376,000 152,280 0.4050 0.204 0.201 0.204 0.204 0.204 747,719 0.2037 1.25%
2013-01-29 0 0.400 0.400 0.405 0.400 0.400 94,000 37,600 0.4000 0.201 0.201 0.204 0.201 0.201 186,930 0.2011 -1.23%
2013-01-28 0 0.405 0.405 0.410 0.400 0.405 146,000 58,670 0.4018 0.204 0.204 0.206 0.201 0.204 290,338 0.2021 1.25%
2013-01-25 0 0.400 0.400 0.405 0.400 0.405 488,000 195,830 0.4013 0.201 0.201 0.204 0.201 0.204 970,444 0.2018 -1.23%
2013-01-24 0 0.405 0.405 0.410 0.405 0.415 1,114,000 454,830 0.4083 0.204 0.204 0.206 0.204 0.209 2,215,317 0.2053 -1.22%
2013-01-23 0 0.410 0.400 0.410 0.400 0.410 740,000 299,040 0.4041 0.206 0.201 0.206 0.201 0.206 1,471,575 0.2032 1.23%
2013-01-22 0 0.405 0.400 0.405 0.400 0.405 331,000 133,960 0.4047 0.204 0.201 0.204 0.201 0.204 658,231 0.2035 0.00%
2013-01-21 0 0.405 0.400 0.405 0.400 0.405 309,000 124,870 0.4041 0.204 0.201 0.204 0.201 0.204 614,482 0.2032 1.25%
2013-01-18 0 0.400 0.400 0.405 0.395 0.405 1,510,000 609,450 0.4036 0.201 0.201 0.204 0.199 0.204 3,002,808 0.2030 0.00%
2013-01-17 0 0.400 0.395 0.400 0.395 0.400 280,000 111,500 0.3982 0.201 0.199 0.201 0.199 0.201 556,812 0.2002 0.00%
2013-01-16 0 0.400 0.400 0.405 0.400 0.405 620,000 248,700 0.4011 0.201 0.201 0.204 0.201 0.204 1,232,941 0.2017 0.00%
2013-01-15 0 0.400 0.400 0.405 0.400 0.400 254,000 101,600 0.4000 0.201 0.201 0.204 0.201 0.201 505,108 0.2011 0.00%
2013-01-14 0 0.400 0.400 0.405 0.395 0.405 776,000 310,760 0.4005 0.201 0.201 0.204 0.199 0.204 1,543,165 0.2014 0.00%
2013-01-11 0 0.400 0.395 0.400 0.400 0.400 412,000 164,800 0.4000 0.201 0.199 0.201 0.201 0.201 819,309 0.2011 0.00%
2013-01-10 0 0.400 0.395 0.400 0.395 0.405 854,000 341,050 0.3994 0.201 0.199 0.201 0.199 0.204 1,698,277 0.2008 1.27%
2013-01-09 0 0.395 0.395 0.400 0.395 0.400 1,150,611 456,994 0.3972 0.199 0.199 0.201 0.199 0.201 2,288,122 0.1997 0.00%
2013-01-08 0 0.395 0.395 0.405 0.395 0.405 1,334,000 532,750 0.3994 0.199 0.199 0.204 0.199 0.204 2,652,812 0.2008 0.00%
2013-01-07 0 0.395 0.395 0.400 0.395 0.400 1,020,000 407,760 0.3998 0.199 0.199 0.201 0.199 0.201 2,028,387 0.2010 -1.25%
2013-01-04 0 0.400 0.395 0.400 0.390 0.400 786,000 312,590 0.3977 0.201 0.199 0.201 0.196 0.201 1,563,051 0.2000 2.56%
2013-01-03 0 0.390 0.390 0.395 0.390 0.395 590,000 230,690 0.3910 0.196 0.196 0.199 0.196 0.199 1,173,283 0.1966 1.30%
2013-01-02 0 0.385 0.380 0.385 0.380 0.385 634,000 243,920 0.3847 0.194 0.191 0.194 0.191 0.194 1,260,782 0.1935 1.32%
2012-12-31 0 0.380 0.380 0.385 0.375 0.385 116,000 43,870 0.3782 0.191 0.191 0.194 0.189 0.194 230,679 0.1902 0.00%
2012-12-28 0 0.380 0.380 0.385 0.380 0.390 1,600,000 609,560 0.3810 0.191 0.191 0.194 0.191 0.196 3,181,784 0.1916 -2.56%
2012-12-27 0 0.390 0.385 0.390 0.390 0.390 10,000 3,900 0.3900 0.196 0.194 0.196 0.196 0.196 19,886 0.1961 0.00%
2012-12-24 0 0.390 0.390 0.395 0.390 0.390 100,000 39,000 0.3900 0.196 0.196 0.199 0.196 0.196 198,861 0.1961 0.00%
2012-12-21 0 0.390 0.385 0.390 0.390 0.390 78,000 30,420 0.3900 0.196 0.194 0.196 0.196 0.196 155,112 0.1961 -1.27%
2012-12-20 0 0.395 0.390 0.395 0.390 0.395 270,000 105,800 0.3919 0.199 0.196 0.199 0.196 0.199 536,926 0.1970 1.28%
2012-12-19 0 0.390 0.390 0.395 0.385 0.400 737,000 290,470 0.3941 0.196 0.196 0.199 0.194 0.201 1,465,609 0.1982 -0.76%
2012-12-18 0 0.405 0.400 0.405 0.400 0.405 236,000 94,730 0.4014 0.198 0.195 0.198 0.195 0.198 483,643 0.1959 0.00%
2012-12-17 0 0.405 0.400 0.405 0.400 0.405 180,000 72,400 0.4022 0.198 0.195 0.198 0.195 0.198 368,880 0.1963 1.25%
2012-12-14 0 0.400 0.400 0.405 0.395 0.400 968,000 387,100 0.3999 0.195 0.195 0.198 0.193 0.195 1,983,757 0.1951 1.27%
2012-12-13 0 0.395 0.395 0.400 0.395 0.400 257,000 102,040 0.3970 0.193 0.193 0.195 0.193 0.195 526,679 0.1937 0.00%
2012-12-12 0 0.395 0.395 0.400 0.395 0.400 1,336,000 530,630 0.3972 0.193 0.193 0.195 0.193 0.195 2,737,913 0.1938 -1.25%
2012-12-11 0 0.400 0.400 0.405 0.400 0.405 602,000 240,950 0.4002 0.195 0.195 0.198 0.195 0.198 1,233,700 0.1953 0.00%
2012-12-10 0 0.400 0.400 0.405 0.395 0.405 676,000 269,990 0.3994 0.195 0.195 0.198 0.193 0.198 1,385,351 0.1949 -1.23%
2012-12-07 0 0.405 0.395 0.405 0.395 0.405 952,000 380,740 0.3999 0.198 0.193 0.198 0.193 0.198 1,950,968 0.1952 1.25%
2012-12-06 0 0.400 0.395 0.400 0.400 0.400 536,000 214,400 0.4000 0.195 0.193 0.195 0.195 0.195 1,098,444 0.1952 1.27%
2012-12-05 0 0.395 0.395 0.400 0.395 0.400 706,000 279,820 0.3963 0.193 0.193 0.195 0.193 0.195 1,446,831 0.1934 -1.25%
2012-12-04 0 0.400 0.395 0.400 0.400 0.400 110,000 44,000 0.4000 0.195 0.193 0.195 0.195 0.195 225,427 0.1952 1.27%
2012-12-03 0 0.395 0.390 0.395 0.395 0.395 254,000 100,330 0.3950 0.193 0.190 0.193 0.193 0.193 520,531 0.1927 0.00%
2012-11-30 0 0.395 0.390 0.395 0.390 0.400 890,000 350,750 0.3941 0.193 0.190 0.193 0.190 0.195 1,823,909 0.1923 0.00%
2012-11-29 0 0.395 0.390 0.395 0.385 0.400 2,018,000 791,610 0.3923 0.193 0.190 0.193 0.188 0.195 4,135,560 0.1914 0.00%
2012-11-28 0 0.395 0.395 0.400 0.395 0.405 1,480,000 588,060 0.3973 0.193 0.193 0.195 0.193 0.198 3,033,017 0.1939 1.28%
2012-11-27 0 0.390 0.385 0.390 0.390 0.390 546,000 212,940 0.3900 0.190 0.188 0.190 0.190 0.190 1,118,937 0.1903 0.00%
2012-11-26 0 0.390 0.390 0.395 0.390 0.390 152,000 59,280 0.3900 0.190 0.190 0.193 0.190 0.190 311,499 0.1903 0.00%
2012-11-23 0 0.390 0.390 0.395 0.385 0.395 1,100,000 429,250 0.3902 0.190 0.190 0.193 0.188 0.193 2,254,269 0.1904 0.00%
2012-11-22 0 0.390 0.385 0.390 0.385 0.390 352,000 135,930 0.3862 0.190 0.188 0.190 0.188 0.190 721,366 0.1884 0.00%
2012-11-21 0 0.390 0.385 0.390 0.390 0.395 484,000 189,220 0.3910 0.190 0.188 0.190 0.190 0.193 991,879 0.1908 0.00%
2012-11-20 0 0.390 0.385 0.390 0.385 0.410 3,494,000 1,371,660 0.3926 0.190 0.188 0.190 0.188 0.200 7,160,379 0.1916 5.41%
2012-11-19 0 0.370 0.370 0.375 0.370 0.375 330,000 123,100 0.3730 0.181 0.181 0.183 0.181 0.183 676,281 0.1820 0.00%
2012-11-16 0 0.370 0.370 0.375 0.370 0.370 160,000 59,200 0.3700 0.181 0.181 0.183 0.181 0.181 327,894 0.1805 1.37%
2012-11-15 0 0.365 0.365 0.370 0.365 0.370 142,000 52,040 0.3665 0.178 0.178 0.181 0.178 0.181 291,006 0.1788 0.00%
2012-11-14 0 0.365 0.365 0.370 0.365 0.370 286,000 104,790 0.3664 0.178 0.178 0.181 0.178 0.181 586,110 0.1788 -1.35%
2012-11-13 0 0.370 0.365 0.370 0.365 0.370 220,000 80,550 0.3661 0.181 0.178 0.181 0.178 0.181 450,854 0.1787 1.37%
2012-11-12 0 0.365 0.365 0.370 0.365 0.370 106,000 39,200 0.3698 0.178 0.178 0.181 0.178 0.181 217,230 0.1805 -1.35%
2012-11-09 0 0.370 0.365 0.370 0.365 0.370 222,000 82,040 0.3695 0.181 0.178 0.181 0.178 0.181 454,953 0.1803 0.00%
2012-11-08 0 0.370 0.365 0.370 0.365 0.370 302,000 111,030 0.3676 0.181 0.178 0.181 0.178 0.181 618,899 0.1794 0.00%
2012-11-07 0 0.370 0.370 0.375 0.365 0.370 112,000 41,390 0.3696 0.181 0.181 0.183 0.178 0.181 229,526 0.1803 0.00%
2012-11-06 0 0.370 0.370 0.375 0.370 0.375 254,000 94,000 0.3701 0.181 0.181 0.183 0.181 0.183 520,531 0.1806 0.00%
2012-11-05 0 0.370 0.365 0.375 0.365 0.370 200,000 73,900 0.3695 0.181 0.178 0.183 0.178 0.181 409,867 0.1803 0.00%
2012-11-02 0 0.370 0.370 0.375 0.370 0.375 1,148,000 425,210 0.3704 0.181 0.181 0.183 0.181 0.183 2,352,637 0.1807 0.00%
2012-11-01 0 0.370 0.365 0.370 0.365 0.370 72,000 26,290 0.3651 0.181 0.178 0.181 0.178 0.181 147,552 0.1782 1.37%
2012-10-31 0 0.365 0.360 0.370 0.360 0.365 320,000 115,900 0.3622 0.178 0.176 0.181 0.176 0.178 655,787 0.1767 -1.35%
2012-10-30 0 0.370 0.360 0.370 0.365 0.370 154,000 56,230 0.3651 0.181 0.176 0.181 0.178 0.181 315,598 0.1782 2.78%
2012-10-29 0 0.360 0.360 0.370 0.360 0.365 260,000 94,850 0.3648 0.176 0.176 0.181 0.176 0.178 532,827 0.1780 -1.37%
2012-10-26 0 0.365 0.360 0.365 0.360 0.370 980,000 359,050 0.3664 0.178 0.176 0.178 0.176 0.181 2,008,349 0.1788 -1.35%
2012-10-25 0 0.370 0.365 0.370 0.365 0.370 182,000 67,030 0.3683 0.181 0.178 0.181 0.178 0.181 372,979 0.1797 1.37%
2012-10-24 0 0.365 0.360 0.365 0.365 0.370 296,000 108,100 0.3652 0.178 0.176 0.178 0.178 0.181 606,603 0.1782 -1.35%
2012-10-22 0 0.370 0.365 0.370 0.360 0.370 319,456 116,082 0.3634 0.181 0.178 0.181 0.176 0.181 654,673 0.1773 2.78%
2012-10-19 0 0.360 0.360 0.365 0.360 0.365 440,000 159,790 0.3632 0.176 0.176 0.178 0.176 0.178 901,708 0.1772 -1.37%
2012-10-18 0 0.365 0.365 0.370 0.365 0.365 684,000 249,660 0.3650 0.178 0.178 0.181 0.178 0.178 1,401,746 0.1781 0.00%
2012-10-17 0 0.365 0.360 0.365 0.360 0.365 392,000 141,690 0.3615 0.178 0.176 0.178 0.176 0.178 803,340 0.1764 1.39%
2012-10-16 0 0.360 0.360 0.365 0.360 0.360 128,000 46,080 0.3600 0.176 0.176 0.178 0.176 0.176 262,315 0.1757 0.00%
2012-10-15 0 0.360 0.360 0.365 0.360 0.365 515,000 186,035 0.3612 0.176 0.176 0.178 0.176 0.178 1,055,408 0.1763 -2.70%
2012-10-12 0 0.370 0.365 0.370 0.365 0.370 100,000 36,600 0.3660 0.181 0.178 0.181 0.178 0.181 204,934 0.1786 1.37%
2012-10-11 0 0.365 0.365 0.370 0.360 0.370 336,000 123,030 0.3662 0.178 0.178 0.181 0.176 0.181 688,577 0.1787 1.39%
2012-10-10 0 0.360 0.360 0.365 - - 0 0 - 0.176 0.176 0.178 - - 0 - 0.00%
2012-10-09 0 0.360 0.360 0.370 0.360 0.365 332,000 121,020 0.3645 0.176 0.176 0.181 0.176 0.178 680,379 0.1779 -1.37%
2012-10-08 0 0.365 0.365 0.370 0.365 0.365 94,000 34,310 0.3650 0.178 0.178 0.181 0.178 0.178 192,638 0.1781 -1.35%
2012-10-05 0 0.370 0.365 0.370 0.360 0.370 246,000 90,090 0.3662 0.181 0.178 0.181 0.176 0.181 504,137 0.1787 2.78%
2012-10-04 0 0.360 0.360 0.365 0.360 0.365 320,000 115,250 0.3602 0.176 0.176 0.178 0.176 0.178 655,787 0.1757 0.00%
2012-10-03 0 0.360 0.360 0.365 0.360 0.365 106,000 38,390 0.3622 0.176 0.176 0.178 0.176 0.178 217,230 0.1767 -1.37%
2012-09-28 0 0.365 0.355 0.365 0.365 0.365 56,000 20,190 0.3605 0.178 0.173 0.178 0.178 0.178 114,763 0.1759 1.39%
2012-09-27 0 0.360 0.360 0.365 0.360 0.360 60,000 21,600 0.3600 0.176 0.176 0.178 0.176 0.176 122,960 0.1757 0.00%
2012-09-26 0 0.360 0.360 0.365 0.360 0.360 52,000 18,720 0.3600 0.176 0.176 0.178 0.176 0.176 106,565 0.1757 -1.37%
2012-09-25 0 0.365 0.360 0.365 0.360 0.365 360,000 130,450 0.3624 0.178 0.176 0.178 0.176 0.178 737,761 0.1768 1.39%
2012-09-24 0 0.360 0.360 0.365 0.360 0.365 390,000 141,550 0.3629 0.176 0.176 0.178 0.176 0.178 799,241 0.1771 0.00%
2012-09-21 0 0.360 0.360 0.365 0.355 0.360 292,000 105,080 0.3599 0.176 0.176 0.178 0.173 0.176 598,406 0.1756 1.41%
2012-09-20 0 0.355 0.355 0.360 0.350 0.360 312,000 111,000 0.3558 0.173 0.173 0.176 0.171 0.176 639,393 0.1736 -1.39%
2012-09-19 0 0.360 0.360 0.365 0.355 0.360 96,000 34,550 0.3599 0.176 0.176 0.178 0.173 0.176 196,736 0.1756 0.00%
2012-09-18 0 0.360 0.355 0.360 0.355 0.360 310,000 110,810 0.3575 0.176 0.173 0.176 0.173 0.176 635,294 0.1744 1.41%
2012-09-17 0 0.355 0.355 0.360 0.355 0.365 194,000 69,580 0.3587 0.173 0.173 0.176 0.173 0.178 397,571 0.1750 -1.39%
2012-09-14 0 0.360 0.360 0.365 0.355 0.360 608,000 218,130 0.3588 0.176 0.176 0.178 0.173 0.176 1,245,996 0.1751 1.41%
2012-09-13 0 0.355 0.350 0.355 0.350 0.360 258,000 90,950 0.3525 0.173 0.171 0.173 0.171 0.176 528,729 0.1720 1.43%
2012-09-12 0 0.350 0.350 0.360 0.350 0.360 70,000 24,740 0.3534 0.171 0.171 0.176 0.171 0.176 143,454 0.1725 -2.78%
2012-09-11 0 0.360 0.350 0.360 0.345 0.360 360,000 126,780 0.3522 0.176 0.171 0.176 0.168 0.176 737,761 0.1718 2.86%
2012-09-10 0 0.350 0.350 0.355 0.350 0.350 40,000 14,000 0.3500 0.171 0.171 0.173 0.171 0.171 81,973 0.1708 0.00%
2012-09-07 0 0.350 0.350 0.355 0.350 0.355 354,000 124,650 0.3521 0.171 0.171 0.173 0.171 0.173 725,465 0.1718 0.00%
2012-09-06 0 0.350 0.350 0.355 - - 0 0 - 0.171 0.171 0.173 - - 0 - 0.00%
2012-09-05 0 0.350 0.345 0.355 0.345 0.355 424,000 149,270 0.3521 0.171 0.168 0.173 0.168 0.173 868,918 0.1718 -1.41%
2012-09-04 0 0.355 0.350 0.355 0.355 0.355 30,000 10,650 0.3550 0.173 0.171 0.173 0.173 0.173 61,480 0.1732 1.43%
2012-09-03 0 0.350 0.350 0.355 0.350 0.350 532,000 186,200 0.3500 0.171 0.171 0.173 0.171 0.171 1,090,247 0.1708 -0.85%
2012-08-31 0 0.365 0.360 0.370 0.360 0.365 306,000 110,890 0.3624 0.172 0.170 0.175 0.170 0.172 648,414 0.1710 0.00%
2012-08-30 0 0.365 0.365 0.370 0.365 0.370 300,000 110,500 0.3683 0.172 0.172 0.175 0.172 0.175 635,700 0.1738 -1.35%
2012-08-29 0 0.370 0.365 0.370 0.360 0.370 96,000 35,160 0.3663 0.175 0.172 0.175 0.170 0.175 203,424 0.1728 -1.33%
2012-08-28 0 0.375 0.365 0.375 0.365 0.375 344,000 127,760 0.3714 0.177 0.172 0.177 0.172 0.177 728,937 0.1753 4.17%
2012-08-27 0 0.360 0.360 0.365 0.355 0.360 392,000 140,870 0.3594 0.170 0.170 0.172 0.168 0.170 830,649 0.1696 0.00%
2012-08-24 0 0.360 0.360 0.365 0.360 0.360 44,000 15,840 0.3600 0.170 0.170 0.172 0.170 0.170 93,236 0.1699 0.00%
2012-08-23 0 0.360 0.360 0.365 0.360 0.360 90,000 32,400 0.3600 0.170 0.170 0.172 0.170 0.170 190,710 0.1699 0.00%
2012-08-22 0 0.360 0.355 0.365 0.360 0.360 400,000 144,000 0.3600 0.170 0.168 0.172 0.170 0.170 847,601 0.1699 -1.37%
2012-08-21 0 0.365 0.360 0.365 0.365 0.365 72,000 26,280 0.3650 0.172 0.170 0.172 0.172 0.172 152,568 0.1723 0.00%
2012-08-20 0 0.365 0.355 0.365 0.365 0.365 24,000 8,760 0.3650 0.172 0.168 0.172 0.172 0.172 50,856 0.1723 0.00%
2012-08-17 0 0.365 0.365 0.370 0.365 0.365 370,000 135,050 0.3650 0.172 0.172 0.175 0.172 0.172 784,031 0.1723 1.39%
2012-08-16 0 0.360 0.355 0.365 0.360 0.360 160,000 57,600 0.3600 0.170 0.168 0.172 0.170 0.170 339,040 0.1699 1.41%
2012-08-15 0 0.355 0.355 0.360 - - 80,000 28,400 0.3550 0.168 0.168 0.170 - - 169,520 0.1675 0.00%
2012-08-14 0 0.355 0.355 0.365 0.355 0.365 200,000 71,750 0.3588 0.168 0.168 0.172 0.168 0.172 423,800 0.1693 0.00%
2012-08-13 0 0.355 0.355 0.360 0.355 0.365 1,210,000 432,650 0.3576 0.168 0.168 0.170 0.168 0.172 2,563,992 0.1687 -4.05%
2012-08-10 0 0.370 0.365 0.370 0.365 0.370 264,000 97,660 0.3699 0.175 0.172 0.175 0.172 0.175 559,416 0.1746 2.78%
2012-08-09 0 0.360 0.360 0.370 - - 0 0 - 0.170 0.170 0.175 - - 0 - 0.00%
2012-08-08 0 0.360 0.360 0.370 0.360 0.370 468,000 170,770 0.3649 0.170 0.170 0.175 0.170 0.175 991,693 0.1722 0.00%
2012-08-07 0 0.360 0.360 0.370 0.360 0.370 100,000 36,700 0.3670 0.170 0.170 0.175 0.170 0.175 211,900 0.1732 -2.70%
2012-08-06 0 0.370 0.360 0.370 0.375 0.375 50,000 18,750 0.3750 0.175 0.170 0.175 0.177 0.177 105,950 0.1770 4.23%
2012-08-03 0 0.355 0.355 0.370 0.355 0.355 35,000 12,415 0.3547 0.168 0.168 0.175 0.168 0.168 74,165 0.1674 -1.39%
2012-08-02 0 0.360 0.355 0.360 0.355 0.360 426,000 152,030 0.3569 0.170 0.168 0.170 0.168 0.170 902,695 0.1684 0.00%
2012-08-01 0 0.360 0.360 0.365 0.355 0.360 302,000 108,670 0.3598 0.170 0.170 0.172 0.168 0.170 639,938 0.1698 1.41%
2012-07-31 0 0.355 0.350 0.360 0.350 0.355 268,500 94,600 0.3523 0.168 0.165 0.170 0.165 0.168 568,952 0.1663 0.00%
2012-07-30 0 0.355 0.360 0.365 - - 0 0 - 0.168 0.170 0.172 - - 0 - 0.00%
2012-07-27 0 0.355 0.350 0.355 0.350 0.360 260,000 92,700 0.3565 0.168 0.165 0.168 0.165 0.170 550,940 0.1683 0.00%
2012-07-26 0 0.355 0.355 0.360 0.350 0.360 472,000 169,090 0.3582 0.168 0.168 0.170 0.165 0.170 1,000,169 0.1691 1.43%
2012-07-25 0 0.350 0.350 0.355 0.350 0.360 174,000 61,240 0.3520 0.165 0.165 0.168 0.165 0.170 368,706 0.1661 0.00%
2012-07-24 0 0.350 0.350 0.355 - - 0 0 - 0.165 0.165 0.168 - - 0 - 0.00%
2012-07-23 0 0.350 0.350 0.355 0.350 0.355 260,000 91,010 0.3500 0.165 0.165 0.168 0.165 0.168 550,940 0.1652 -1.41%
2012-07-20 0 0.355 0.355 0.365 0.350 0.365 634,000 226,600 0.3574 0.168 0.168 0.172 0.165 0.172 1,343,447 0.1687 0.00%
2012-07-19 0 0.355 0.350 0.360 0.355 0.355 100,000 35,500 0.3550 0.168 0.165 0.170 0.168 0.168 211,900 0.1675 1.43%
2012-07-18 0 0.350 0.350 0.360 0.350 0.355 120,000 42,590 0.3549 0.165 0.165 0.170 0.165 0.168 254,280 0.1675 0.00%
2012-07-17 0 0.350 0.345 0.355 0.350 0.350 170,000 59,500 0.3500 0.165 0.163 0.168 0.165 0.165 360,230 0.1652 -1.41%
2012-07-16 0 0.355 0.355 0.360 0.355 0.365 150,000 54,200 0.3613 0.168 0.168 0.170 0.168 0.172 317,850 0.1705 -1.39%
2012-07-13 0 0.360 0.350 0.365 0.350 0.360 272,000 96,660 0.3554 0.170 0.165 0.172 0.165 0.170 576,368 0.1677 2.86%
2012-07-12 0 0.350 0.345 0.355 0.350 0.355 550,000 192,900 0.3507 0.165 0.163 0.168 0.165 0.168 1,165,451 0.1655 -1.41%
2012-07-11 0 0.355 0.355 0.365 0.355 0.355 10,000 3,550 0.3550 0.168 0.168 0.172 0.168 0.168 21,190 0.1675 -2.74%
2012-07-10 0 0.365 0.355 0.365 0.360 0.365 72,000 25,930 0.3601 0.172 0.168 0.172 0.170 0.172 152,568 0.1700 0.00%
2012-07-09 0 0.365 0.355 0.365 0.355 0.365 576,000 207,410 0.3601 0.172 0.168 0.172 0.168 0.172 1,220,545 0.1699 1.39%
2012-07-06 0 0.360 0.350 0.360 0.350 0.360 600,000 214,250 0.3571 0.170 0.165 0.170 0.165 0.170 1,271,401 0.1685 2.86%
2012-07-05 0 0.350 0.350 0.355 0.350 0.350 60,000 21,000 0.3500 0.165 0.165 0.168 0.165 0.165 127,140 0.1652 0.00%
2012-07-04 0 0.350 0.350 0.355 0.345 0.350 100,000 34,750 0.3475 0.165 0.165 0.168 0.163 0.165 211,900 0.1640 -1.41%
2012-07-03 0 0.355 0.355 0.360 0.350 0.360 282,000 99,710 0.3536 0.168 0.168 0.170 0.165 0.170 597,558 0.1669 0.00%
2012-06-29 0 0.355 0.355 0.360 0.345 0.360 219,000 77,380 0.3533 0.168 0.168 0.170 0.163 0.170 464,061 0.1667 0.00%
2012-06-28 0 0.355 0.345 0.355 0.340 0.360 500,000 174,030 0.3481 0.168 0.163 0.168 0.160 0.170 1,059,501 0.1643 5.97%
2012-06-27 0 0.335 0.335 0.350 - - 0 0 - 0.158 0.158 0.165 - - 0 - 0.00%
2012-06-26 0 0.335 0.335 0.345 0.335 0.335 10,000 3,350 0.3350 0.158 0.158 0.163 0.158 0.158 21,190 0.1581 -1.47%
2012-06-25 0 0.340 0.335 0.340 0.340 0.340 130,000 44,200 0.3400 0.160 0.158 0.160 0.160 0.160 275,470 0.1605 0.00%
2012-06-22 0 0.340 0.330 0.340 0.335 0.340 298,000 100,170 0.3361 0.160 0.156 0.160 0.158 0.160 631,462 0.1586 1.49%
2012-06-21 0 0.335 0.335 0.340 0.335 0.355 362,000 123,120 0.3401 0.158 0.158 0.160 0.158 0.168 767,079 0.1605 -1.47%
2012-06-20 0 0.340 0.335 0.340 0.340 0.340 58,000 19,720 0.3400 0.160 0.158 0.160 0.160 0.160 122,902 0.1605 1.49%
2012-06-19 0 0.335 0.335 0.340 0.335 0.345 160,000 54,640 0.3415 0.158 0.158 0.160 0.158 0.163 339,040 0.1612 -1.47%
2012-06-18 0 0.340 0.340 0.345 0.335 0.340 472,000 160,380 0.3398 0.160 0.160 0.163 0.158 0.160 1,000,169 0.1604 1.49%
2012-06-15 0 0.335 0.335 0.340 0.335 0.335 400,000 134,000 0.3350 0.158 0.158 0.160 0.158 0.158 847,601 0.1581 -1.47%
2012-06-14 0 0.340 0.335 0.340 0.335 0.340 298,000 100,430 0.3370 0.160 0.158 0.160 0.158 0.160 631,462 0.1590 3.03%
2012-06-13 0 0.330 0.325 0.330 0.330 0.335 314,000 104,020 0.3313 0.156 0.153 0.156 0.156 0.158 665,367 0.1563 0.00%
2012-06-12 0 0.330 0.330 0.335 0.325 0.335 146,000 48,010 0.3288 0.156 0.156 0.158 0.153 0.158 309,374 0.1552 -1.49%
2012-06-11 0 0.335 0.330 0.335 0.335 0.335 80,000 26,800 0.3350 0.158 0.156 0.158 0.158 0.158 169,520 0.1581 1.52%
2012-06-08 0 0.330 0.330 0.335 0.330 0.330 64,000 21,360 0.3338 0.156 0.156 0.158 0.156 0.156 135,616 0.1575 -2.94%
2012-06-07 0 0.340 0.335 0.340 0.330 0.340 576,000 192,410 0.3340 0.160 0.158 0.160 0.156 0.160 1,220,545 0.1576 3.03%
2012-06-06 0 0.330 0.325 0.330 0.315 0.335 772,000 253,700 0.3286 0.156 0.153 0.156 0.149 0.158 1,635,869 0.1551 3.13%
2012-06-05 0 0.320 0.320 0.325 0.315 0.325 178,000 57,590 0.3235 0.151 0.151 0.153 0.149 0.153 377,182 0.1527 0.00%
2012-06-04 0 0.320 0.320 0.325 0.320 0.320 162,000 51,840 0.3200 0.151 0.151 0.153 0.151 0.151 343,278 0.1510 -3.03%
2012-06-01 0 0.330 0.325 0.330 0.315 0.330 532,000 172,530 0.3243 0.156 0.153 0.156 0.149 0.156 1,127,309 0.1530 3.13%
2012-05-31 0 0.320 0.320 0.325 0.315 0.320 210,000 66,710 0.3177 0.151 0.151 0.153 0.149 0.151 444,990 0.1499 0.00%
2012-05-30 0 0.320 0.320 0.325 0.315 0.325 2,804,000 894,230 0.3189 0.151 0.151 0.153 0.149 0.153 5,941,681 0.1505 -3.03%
2012-05-29 0 0.330 0.330 0.335 0.330 0.330 102,000 33,660 0.3300 0.156 0.156 0.158 0.156 0.156 216,138 0.1557 0.00%
2012-05-28 0 0.330 0.330 0.335 0.325 0.330 792,000 259,210 0.3273 0.156 0.156 0.158 0.153 0.156 1,678,249 0.1545 -1.49%
2012-05-25 0 0.335 0.330 0.335 0.335 0.335 6,000 2,010 0.3350 0.158 0.156 0.158 0.158 0.158 12,714 0.1581 0.00%
2012-05-24 0 0.335 0.330 0.335 0.330 0.340 336,000 111,560 0.3320 0.158 0.156 0.158 0.156 0.160 711,985 0.1567 -1.47%
2012-05-23 0 0.340 0.330 0.340 0.330 0.340 364,000 121,470 0.3337 0.160 0.156 0.160 0.156 0.160 771,317 0.1575 1.49%
2012-05-22 0 0.335 0.330 0.340 0.330 0.340 1,098,000 366,550 0.3338 0.158 0.156 0.160 0.156 0.160 2,326,664 0.1575 -1.47%
2012-05-21 0 0.340 0.340 0.345 0.335 0.350 198,000 67,300 0.3399 0.160 0.160 0.163 0.158 0.165 419,562 0.1604 0.00%
2012-05-18 0 0.340 0.340 0.345 0.340 0.345 200,000 68,500 0.3425 0.160 0.160 0.163 0.160 0.163 423,800 0.1616 -1.45%
2012-05-17 0 0.345 0.340 0.345 0.335 0.345 670,000 228,470 0.3410 0.163 0.160 0.163 0.158 0.163 1,419,731 0.1609 -1.43%
2012-05-16 0 0.350 0.350 0.360 0.350 0.355 152,000 53,460 0.3517 0.165 0.165 0.170 0.165 0.168 322,088 0.1660 -1.41%
2012-05-15 0 0.355 0.355 0.360 0.355 0.355 52,000 18,460 0.3550 0.168 0.168 0.170 0.168 0.168 110,188 0.1675 0.00%
2012-05-14 0 0.355 0.355 0.360 0.355 0.360 158,000 56,370 0.3568 0.168 0.168 0.170 0.168 0.170 334,802 0.1684 -1.39%
2012-05-11 0 0.360 0.360 0.370 0.360 0.370 908,000 329,860 0.3633 0.170 0.170 0.175 0.170 0.175 1,924,053 0.1714 -2.70%
2012-05-10 0 0.370 0.370 0.375 0.365 0.370 162,000 59,760 0.3689 0.175 0.175 0.177 0.172 0.175 343,278 0.1741 0.00%
2012-05-09 0 0.370 0.365 0.375 0.365 0.370 32,000 11,730 0.3666 0.175 0.172 0.177 0.172 0.175 67,808 0.1730 -1.33%
2012-05-08 0 0.375 0.375 0.380 0.375 0.375 50,000 18,750 0.3750 0.177 0.177 0.179 0.177 0.177 105,950 0.1770 0.00%
2012-05-07 0 0.375 0.370 0.375 0.365 0.375 110,000 41,150 0.3741 0.177 0.175 0.177 0.172 0.177 233,090 0.1765 0.00%
2012-05-04 0 0.375 0.375 0.380 0.375 0.380 376,000 141,740 0.3770 0.177 0.177 0.179 0.177 0.179 796,745 0.1779 -1.32%
2012-05-03 0 0.380 0.375 0.380 0.375 0.380 48,000 18,050 0.3760 0.179 0.177 0.179 0.177 0.179 101,712 0.1775 0.00%
2012-05-02 0 0.380 0.375 0.380 0.375 0.380 202,000 76,310 0.3778 0.179 0.177 0.179 0.177 0.179 428,038 0.1783 1.33%
2012-04-30 0 0.375 0.375 0.380 0.370 0.375 182,000 67,820 0.3726 0.177 0.177 0.179 0.175 0.177 385,658 0.1759 1.35%
2012-04-27 0 0.370 0.370 0.375 0.370 0.375 2,026,000 751,830 0.3711 0.175 0.175 0.177 0.175 0.177 4,293,097 0.1751 -1.33%
2012-04-26 0 0.375 0.375 0.380 0.375 0.375 85,000 32,105 0.3777 0.177 0.177 0.179 0.177 0.177 180,115 0.1782 -1.32%
2012-04-25 0 0.380 0.375 0.380 - - 0 0 - 0.179 0.177 0.179 - - 0 - 0.00%
2012-04-24 0 0.380 0.380 0.385 0.370 0.380 292,000 110,360 0.3779 0.179 0.179 0.182 0.175 0.179 618,748 0.1784 0.00%
2012-04-23 0 0.380 0.380 0.385 0.380 0.385 94,000 35,880 0.3817 0.179 0.179 0.182 0.179 0.182 199,186 0.1801 0.00%
2012-04-20 0 0.380 0.380 0.385 0.380 0.380 1,062,000 403,560 0.3800 0.179 0.179 0.182 0.179 0.179 2,250,380 0.1793 -2.56%
2012-04-19 0 0.390 0.385 0.390 0.380 0.390 102,000 39,090 0.3832 0.184 0.182 0.184 0.179 0.184 216,138 0.1809 0.00%
2012-04-18 0 0.390 0.380 0.390 0.385 0.390 164,000 63,370 0.3864 0.184 0.179 0.184 0.182 0.184 347,516 0.1824 1.30%
2012-04-17 0 0.385 0.380 0.385 0.380 0.390 138,000 52,470 0.3802 0.182 0.179 0.182 0.179 0.184 292,422 0.1794 -1.28%
2012-04-16 0 0.390 0.380 0.390 0.380 0.390 136,000 52,570 0.3865 0.184 0.179 0.184 0.179 0.184 288,184 0.1824 1.30%
2012-04-13 0 0.385 0.380 0.385 0.380 0.385 132,000 50,570 0.3831 0.182 0.179 0.182 0.179 0.182 279,708 0.1808 0.00%
2012-04-12 0 0.385 0.385 0.390 0.385 0.385 350,000 134,750 0.3850 0.182 0.182 0.184 0.182 0.182 741,651 0.1817 0.00%
2012-04-11 0 0.385 0.380 0.385 0.380 0.385 136,000 51,860 0.3813 0.182 0.179 0.182 0.179 0.182 288,184 0.1800 0.00%
2012-04-10 0 0.385 0.385 0.390 0.385 0.390 166,000 64,190 0.3867 0.182 0.182 0.184 0.182 0.184 351,754 0.1825 -2.53%
2012-04-05 0 0.395 0.385 0.395 0.380 0.395 450,000 175,360 0.3897 0.186 0.182 0.186 0.179 0.186 953,551 0.1839 1.28%
2012-04-03 0 0.390 0.380 0.390 0.390 0.390 56,000 21,840 0.3900 0.184 0.179 0.184 0.184 0.184 118,664 0.1840 0.00%
2012-04-02 0 0.390 0.385 0.390 0.385 0.390 22,000 8,480 0.3855 0.184 0.182 0.184 0.182 0.184 46,618 0.1819 1.30%
2012-03-30 0 0.385 0.380 0.385 0.385 0.385 646,000 248,710 0.3850 0.182 0.179 0.182 0.182 0.182 1,368,875 0.1817 0.00%
2012-03-29 0 0.385 0.385 0.390 0.385 0.385 34,000 13,090 0.3850 0.182 0.182 0.184 0.182 0.182 72,046 0.1817 0.00%
2012-03-28 0 0.385 0.385 0.390 0.385 0.390 308,000 119,620 0.3884 0.182 0.182 0.184 0.182 0.184 652,652 0.1833 -1.28%
2012-03-27 0 0.390 0.385 0.390 0.390 0.390 200,000 78,000 0.3900 0.184 0.182 0.184 0.184 0.184 423,800 0.1840 0.00%
2012-03-26 0 0.390 0.390 0.395 0.380 0.395 772,000 300,700 0.3895 0.184 0.184 0.186 0.179 0.186 1,635,869 0.1838 2.63%
2012-03-23 0 0.380 0.375 0.385 0.375 0.390 670,000 254,040 0.3792 0.179 0.177 0.182 0.177 0.184 1,419,731 0.1789 -2.56%
2012-03-22 0 0.390 0.385 0.390 0.390 0.390 24,000 9,360 0.3900 0.184 0.182 0.184 0.184 0.184 50,856 0.1840 0.00%
2012-03-21 0 0.390 0.385 0.390 - - 0 0 - 0.184 0.182 0.184 - - 0 - 0.00%
2012-03-20 0 0.390 0.390 0.395 0.385 0.390 150,000 58,380 0.3892 0.184 0.184 0.186 0.182 0.184 317,850 0.1837 -1.27%
2012-03-19 0 0.395 0.390 0.395 0.390 0.395 72,000 28,240 0.3922 0.186 0.184 0.186 0.184 0.186 152,568 0.1851 0.00%
2012-03-16 0 0.395 0.390 0.395 0.390 0.395 220,000 85,980 0.3908 0.186 0.184 0.186 0.184 0.186 466,180 0.1844 0.00%
2012-03-15 0 0.395 0.390 0.400 0.395 0.395 170,000 67,150 0.3950 0.186 0.184 0.189 0.186 0.186 360,230 0.1864 -1.25%
2012-03-14 0 0.400 0.395 0.400 0.395 0.400 680,000 271,350 0.3990 0.189 0.186 0.189 0.186 0.189 1,440,921 0.1883 1.27%
2012-03-13 0 0.395 0.390 0.395 0.390 0.395 560,000 220,610 0.3939 0.186 0.184 0.186 0.184 0.186 1,186,641 0.1859 1.28%
2012-03-12 0 0.390 0.390 0.395 0.390 0.400 516,000 203,240 0.3939 0.184 0.184 0.186 0.184 0.189 1,093,405 0.1859 0.00%
2012-03-09 0 0.390 0.390 0.400 0.390 0.400 440,000 174,430 0.3964 0.184 0.184 0.189 0.184 0.189 932,361 0.1871 0.00%
2012-03-08 0 0.390 0.390 0.395 0.385 0.390 150,000 58,060 0.3871 0.184 0.184 0.186 0.182 0.184 317,850 0.1827 1.30%
2012-03-07 0 0.385 0.385 0.395 0.385 0.390 430,000 167,160 0.3887 0.182 0.182 0.186 0.182 0.184 911,171 0.1835 -1.28%
2012-03-06 0 0.390 0.390 0.395 0.390 0.395 408,000 160,760 0.3940 0.184 0.184 0.186 0.184 0.186 864,553 0.1859 -1.27%
2012-03-05 0 0.395 0.395 0.400 0.395 0.400 596,000 237,750 0.3989 0.186 0.186 0.189 0.186 0.189 1,262,925 0.1883 -1.25%
2012-03-02 0 0.400 0.395 0.400 0.395 0.400 18,000 7,170 0.3983 0.189 0.186 0.189 0.186 0.189 38,142 0.1880 -1.23%
2012-03-01 0 0.405 0.395 0.405 0.395 0.405 808,000 321,430 0.3978 0.191 0.186 0.191 0.186 0.191 1,712,153 0.1877 1.25%
2012-02-29 0 0.400 0.395 0.400 0.400 0.405 878,757 351,987 0.4006 0.189 0.186 0.189 0.189 0.191 1,862,087 0.1890 -1.23%
2012-02-28 0 0.405 0.400 0.405 0.395 0.405 592,000 236,850 0.4001 0.191 0.189 0.191 0.186 0.191 1,254,449 0.1888 2.53%
2012-02-27 0 0.395 0.395 0.400 0.395 0.405 1,072,000 428,260 0.3995 0.186 0.186 0.189 0.186 0.191 2,271,570 0.1885 -2.47%
2012-02-24 0 0.405 0.405 0.410 0.405 0.410 214,000 87,640 0.4095 0.191 0.191 0.193 0.191 0.193 453,466 0.1933 -1.22%
2012-02-23 0 0.410 0.400 0.410 0.400 0.410 694,000 280,800 0.4046 0.193 0.189 0.193 0.189 0.193 1,470,587 0.1909 1.23%
2012-02-22 0 0.405 0.405 0.410 0.390 0.410 1,572,000 626,540 0.3986 0.191 0.191 0.193 0.184 0.193 3,331,071 0.1881 2.53%
2012-02-21 0 0.395 0.390 0.395 0.385 0.395 612,000 241,080 0.3939 0.186 0.184 0.186 0.182 0.186 1,296,829 0.1859 1.28%
2012-02-20 0 0.390 0.390 0.395 0.390 0.400 830,000 328,200 0.3954 0.184 0.184 0.186 0.184 0.189 1,758,771 0.1866 0.00%
2012-02-17 0 0.390 0.390 0.395 0.390 0.395 474,000 185,360 0.3911 0.184 0.184 0.186 0.184 0.186 1,004,407 0.1845 0.00%
2012-02-16 0 0.390 0.390 0.395 0.385 0.395 1,106,000 431,240 0.3899 0.184 0.184 0.186 0.182 0.186 2,343,616 0.1840 -1.27%
2012-02-15 0 0.395 0.390 0.395 0.390 0.395 835,000 326,755 0.3913 0.186 0.184 0.186 0.184 0.186 1,769,366 0.1847 0.00%
2012-02-14 0 0.395 0.390 0.395 0.385 0.395 28,000 10,840 0.3871 0.186 0.184 0.186 0.182 0.186 59,332 0.1827 0.00%
2012-02-13 0 0.395 0.385 0.400 0.385 0.395 215,000 83,765 0.3896 0.186 0.182 0.189 0.182 0.186 455,585 0.1839 0.00%
2012-02-10 0 0.395 0.390 0.395 0.390 0.400 1,312,000 519,280 0.3958 0.186 0.184 0.186 0.184 0.189 2,780,130 0.1868 1.28%
2012-02-09 0 0.390 0.390 0.395 0.390 0.395 346,000 135,140 0.3906 0.184 0.184 0.186 0.184 0.186 733,175 0.1843 0.00%
2012-02-08 0 0.390 0.390 0.395 0.385 0.395 1,290,000 501,970 0.3891 0.184 0.184 0.186 0.182 0.186 2,733,512 0.1836 1.30%
2012-02-07 0 0.385 0.385 0.390 0.380 0.390 110,000 42,450 0.3859 0.182 0.182 0.184 0.179 0.184 233,090 0.1821 0.00%
2012-02-06 0 0.385 0.380 0.385 0.385 0.390 450,000 173,300 0.3851 0.182 0.179 0.182 0.182 0.184 953,551 0.1817 0.00%
2012-02-03 0 0.385 0.380 0.385 0.380 0.385 678,000 260,030 0.3835 0.182 0.179 0.182 0.179 0.182 1,436,683 0.1810 1.32%
2012-02-02 0 0.380 0.380 0.385 0.380 0.390 546,000 210,130 0.3849 0.179 0.179 0.182 0.179 0.184 1,156,975 0.1816 -1.30%
2012-02-01 0 0.385 0.380 0.385 0.375 0.385 457,000 173,145 0.3789 0.182 0.179 0.182 0.177 0.182 968,384 0.1788 1.32%
2012-01-31 0 0.380 0.380 0.385 0.380 0.380 96,000 36,480 0.3800 0.179 0.179 0.182 0.179 0.179 203,424 0.1793 0.00%
2012-01-30 0 0.380 0.380 0.385 0.380 0.385 418,000 158,850 0.3800 0.179 0.179 0.182 0.179 0.182 885,743 0.1793 -1.30%
2012-01-27 0 0.385 0.380 0.385 0.380 0.385 154,000 59,280 0.3849 0.182 0.179 0.182 0.179 0.182 326,326 0.1817 0.00%
2012-01-26 0 0.385 0.380 0.385 0.375 0.390 360,000 137,300 0.3814 0.182 0.179 0.182 0.177 0.184 762,841 0.1800 1.32%
2012-01-20 0 0.380 0.380 0.385 0.380 0.385 528,000 200,740 0.3802 0.179 0.179 0.182 0.179 0.182 1,118,833 0.1794 -1.30%
2012-01-19 0 0.385 0.385 0.390 0.380 0.385 1,050,000 403,280 0.3841 0.182 0.182 0.184 0.179 0.182 2,224,952 0.1813 1.32%
2012-01-18 0 0.380 0.375 0.380 0.375 0.385 898,000 339,200 0.3777 0.179 0.177 0.179 0.177 0.182 1,902,863 0.1783 0.00%
2012-01-17 0 0.380 0.375 0.380 0.375 0.380 390,000 147,600 0.3785 0.179 0.177 0.179 0.177 0.179 826,411 0.1786 0.00%
2012-01-16 0 0.380 0.380 0.385 0.375 0.380 224,000 84,010 0.3750 0.179 0.179 0.182 0.177 0.179 474,656 0.1770 1.33%
2012-01-13 0 0.375 0.375 0.385 0.375 0.385 9,780,769 3,715,019 0.3798 0.177 0.177 0.182 0.177 0.182 20,725,465 0.1792 1.35%
2012-01-12 0 0.370 0.370 0.375 0.370 0.375 7,400,000 2,739,000 0.3701 0.175 0.175 0.177 0.175 0.177 15,680,612 0.1747 1.37%
2012-01-11 0 0.365 0.365 0.370 0.360 0.370 6,612,000 2,414,930 0.3652 0.172 0.172 0.175 0.170 0.175 14,010,839 0.1724 1.39%
2012-01-10 0 0.360 0.360 0.365 0.350 0.370 5,844,000 2,096,060 0.3587 0.170 0.170 0.172 0.165 0.175 12,383,445 0.1693 0.00%
2012-01-09 0 0.360 0.360 0.365 0.360 0.370 6,968,000 2,538,740 0.3643 0.170 0.170 0.172 0.170 0.175 14,765,203 0.1719 -1.37%
2012-01-06 0 0.365 0.360 0.370 0.360 0.370 128,000 46,110 0.3602 0.172 0.170 0.175 0.170 0.175 271,232 0.1700 0.00%
2012-01-05 0 0.365 0.365 0.370 0.365 0.365 200,000 73,000 0.3650 0.172 0.172 0.175 0.172 0.172 423,800 0.1723 -1.35%
2012-01-04 0 0.370 0.360 0.370 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2012-01-03 0 0.370 0.360 0.370 0.360 0.370 294,000 106,340 0.3617 0.175 0.170 0.175 0.170 0.175 622,986 0.1707 1.37%
2011-12-30 0 0.365 0.360 0.365 0.365 0.365 200,000 73,000 0.3650 0.172 0.170 0.172 0.172 0.172 423,800 0.1723 0.00%
2011-12-29 0 0.365 0.360 0.365 0.355 0.365 4,798,000 1,722,230 0.3589 0.172 0.170 0.172 0.168 0.172 10,166,970 0.1694 0.00%
2011-12-28 0 0.365 0.360 0.365 0.360 0.365 2,620,000 956,210 0.3650 0.172 0.170 0.172 0.170 0.172 5,551,784 0.1722 0.00%
2011-12-23 0 0.365 0.360 0.365 0.360 0.370 9,060,000 3,294,720 0.3637 0.172 0.170 0.172 0.170 0.175 19,198,155 0.1716 0.00%
2011-12-22 0 0.365 0.360 0.365 0.360 0.380 7,030,000 2,580,200 0.3670 0.172 0.170 0.172 0.170 0.179 14,896,581 0.1732 -2.67%
2011-12-21 0 0.375 0.365 0.375 0.365 0.375 9,040,000 3,323,460 0.3676 0.177 0.172 0.177 0.172 0.177 19,155,775 0.1735 1.90%
2011-12-20 0 0.380 0.375 0.380 0.365 0.380 6,159,000 2,280,045 0.3702 0.174 0.171 0.174 0.167 0.174 13,476,505 0.1692 2.70%
2011-12-19 0 0.370 0.370 0.375 0.370 0.380 170,000 64,100 0.3771 0.169 0.169 0.171 0.169 0.174 371,977 0.1723 -1.33%
2011-12-16 0 0.375 0.375 0.380 0.370 0.380 4,502,000 1,679,340 0.3730 0.171 0.171 0.174 0.169 0.174 9,850,824 0.1705 0.00%
2011-12-15 0 0.375 0.370 0.375 0.365 0.380 548,000 203,700 0.3717 0.171 0.169 0.171 0.167 0.174 1,199,079 0.1699 -1.32%
2011-12-14 0 0.380 0.370 0.380 0.370 0.380 152,000 56,260 0.3701 0.174 0.169 0.174 0.169 0.174 332,591 0.1692 0.00%
2011-12-13 0 0.380 0.370 0.380 0.370 0.380 52,000 19,260 0.3704 0.174 0.169 0.174 0.169 0.174 113,781 0.1693 0.00%
2011-12-12 0 0.380 0.380 0.385 0.380 0.380 223,000 84,720 0.3799 0.174 0.174 0.176 0.174 0.174 487,946 0.1736 0.00%
2011-12-09 0 0.380 0.370 0.380 0.375 0.385 560,000 213,120 0.3806 0.174 0.169 0.174 0.171 0.176 1,225,336 0.1739 0.00%
2011-12-08 0 0.380 0.375 0.380 0.375 0.380 122,000 46,010 0.3771 0.174 0.171 0.174 0.171 0.174 266,948 0.1724 0.00%
2011-12-07 0 0.380 0.375 0.380 0.375 0.380 624,000 235,450 0.3773 0.174 0.171 0.174 0.171 0.174 1,365,374 0.1724 1.33%
2011-12-06 0 0.375 0.365 0.375 0.365 0.375 274,000 100,570 0.3670 0.171 0.167 0.171 0.167 0.171 599,539 0.1677 1.35%
2011-12-05 0 0.370 0.370 0.375 0.365 0.375 152,000 56,200 0.3697 0.169 0.169 0.171 0.167 0.171 332,591 0.1690 0.00%
2011-12-02 0 0.370 0.365 0.375 0.370 0.375 310,000 114,800 0.3703 0.169 0.167 0.171 0.169 0.171 678,311 0.1692 0.00%
2011-12-01 0 0.370 0.370 0.375 0.360 0.370 962,000 354,320 0.3683 0.169 0.169 0.171 0.165 0.169 2,104,952 0.1683 2.78%
2011-11-30 0 0.360 0.350 0.360 0.350 0.365 566,000 202,420 0.3576 0.165 0.160 0.165 0.160 0.167 1,238,464 0.1634 -4.00%
2011-11-29 0 0.375 0.365 0.375 0.365 0.375 130,000 48,250 0.3712 0.171 0.167 0.171 0.167 0.171 284,453 0.1696 1.35%
2011-11-28 0 0.370 0.365 0.375 0.370 0.370 100,000 37,000 0.3700 0.169 0.167 0.171 0.169 0.169 218,810 0.1691 0.00%
2011-11-25 0 0.370 0.365 0.370 0.360 0.370 500,000 181,690 0.3634 0.169 0.167 0.169 0.165 0.169 1,094,050 0.1661 -1.33%
2011-11-24 0 0.375 0.360 0.375 0.360 0.375 70,000 25,880 0.3697 0.171 0.165 0.171 0.165 0.171 153,167 0.1690 0.00%
2011-11-23 0 0.375 0.360 0.375 0.360 0.375 204,000 73,650 0.3610 0.171 0.165 0.171 0.165 0.171 446,372 0.1650 1.35%
2011-11-22 0 0.370 0.350 0.370 0.355 0.370 346,000 125,220 0.3619 0.169 0.160 0.169 0.162 0.169 757,082 0.1654 2.78%
2011-11-21 0 0.360 0.355 0.360 0.350 0.360 758,000 268,380 0.3541 0.165 0.162 0.165 0.160 0.165 1,658,579 0.1618 0.00%
2011-11-18 0 0.360 0.360 0.370 0.350 0.365 1,636,000 584,690 0.3574 0.165 0.165 0.169 0.160 0.167 3,579,731 0.1633 -4.00%
2011-11-17 0 0.375 0.365 0.375 0.360 0.375 578,000 213,460 0.3693 0.171 0.167 0.171 0.165 0.171 1,264,722 0.1688 1.35%
2011-11-16 0 0.370 0.370 0.375 0.370 0.385 678,000 251,320 0.3707 0.169 0.169 0.171 0.169 0.176 1,483,531 0.1694 -2.63%
2011-11-15 0 0.380 0.375 0.380 0.375 0.380 364,000 137,220 0.3770 0.174 0.171 0.174 0.171 0.174 796,468 0.1723 0.00%
2011-11-14 0 0.380 0.380 0.385 0.380 0.385 380,000 144,900 0.3813 0.174 0.174 0.176 0.174 0.176 831,478 0.1743 1.33%
2011-11-11 0 0.375 0.375 0.380 0.375 0.380 236,000 88,680 0.3758 0.171 0.171 0.174 0.171 0.174 516,391 0.1717 -1.32%
2011-11-10 0 0.380 0.375 0.380 0.370 0.380 586,000 221,380 0.3778 0.174 0.171 0.174 0.169 0.174 1,282,226 0.1727 -2.56%
2011-11-09 0 0.390 0.385 0.395 0.390 0.395 410,000 160,900 0.3924 0.178 0.176 0.181 0.178 0.181 897,121 0.1794 -1.27%
2011-11-08 0 0.395 0.385 0.395 0.390 0.395 298,000 116,510 0.3910 0.181 0.176 0.181 0.178 0.181 652,054 0.1787 -1.25%
2011-11-07 0 0.400 0.390 0.400 0.390 0.400 468,000 184,000 0.3932 0.183 0.178 0.183 0.178 0.183 1,024,031 0.1797 0.00%
2011-11-04 0 0.400 0.395 0.400 0.390 0.400 1,357,000 534,980 0.3942 0.183 0.181 0.183 0.178 0.183 2,969,251 0.1802 2.56%
2011-11-03 0 0.390 0.385 0.390 0.380 0.390 184,000 70,610 0.3838 0.178 0.176 0.178 0.174 0.178 402,610 0.1754 -1.27%
2011-11-02 0 0.395 0.390 0.395 0.380 0.395 1,102,000 425,840 0.3864 0.181 0.178 0.181 0.174 0.181 2,411,286 0.1766 0.00%
2011-11-01 0 0.395 0.385 0.395 0.385 0.395 730,042 284,925 0.3903 0.181 0.176 0.181 0.176 0.181 1,597,405 0.1784 -1.25%
2011-10-31 0 0.400 0.395 0.400 0.390 0.405 1,214,000 477,720 0.3935 0.183 0.181 0.183 0.178 0.185 2,656,353 0.1798 -1.23%
2011-10-28 0 0.405 0.400 0.405 0.400 0.420 2,602,000 1,067,340 0.4102 0.185 0.183 0.185 0.183 0.192 5,693,435 0.1875 0.00%
2011-10-27 0 0.405 0.400 0.405 0.380 0.410 3,816,000 1,510,760 0.3959 0.185 0.183 0.185 0.174 0.187 8,349,788 0.1809 -2.41%
2011-10-26 0 0.415 0.410 0.415 0.410 0.420 1,006,000 417,350 0.4149 0.190 0.187 0.190 0.187 0.192 2,201,228 0.1896 -1.19%
2011-10-25 0 0.420 0.415 0.420 0.410 0.420 570,000 237,410 0.4165 0.192 0.190 0.192 0.187 0.192 1,247,217 0.1904 0.00%
2011-10-24 0 0.420 0.415 0.420 0.400 0.420 1,664,000 683,940 0.4110 0.192 0.190 0.192 0.183 0.192 3,640,998 0.1878 5.00%
2011-10-21 0 0.400 0.395 0.400 0.385 0.400 720,000 282,120 0.3918 0.183 0.181 0.183 0.176 0.183 1,575,432 0.1791 1.27%
2011-10-20 0 0.395 0.390 0.395 0.390 0.400 694,000 271,330 0.3910 0.181 0.178 0.181 0.178 0.183 1,518,541 0.1787 -1.25%
2011-10-19 0 0.400 0.395 0.400 0.390 0.405 504,000 200,850 0.3985 0.183 0.181 0.183 0.178 0.185 1,102,802 0.1821 1.27%
2011-10-18 0 0.395 0.390 0.395 0.390 0.415 1,128,000 444,300 0.3939 0.181 0.178 0.181 0.178 0.190 2,468,176 0.1800 -4.82%
2011-10-17 0 0.415 0.410 0.415 0.405 0.420 1,760,000 725,280 0.4121 0.190 0.187 0.190 0.185 0.192 3,851,055 0.1883 3.75%
2011-10-14 0 0.400 0.395 0.400 0.395 0.420 1,844,000 738,270 0.4004 0.183 0.181 0.183 0.181 0.192 4,034,855 0.1830 -2.44%
2011-10-13 0 0.410 0.405 0.410 0.395 0.410 2,158,000 867,780 0.4021 0.187 0.185 0.187 0.181 0.187 4,721,919 0.1838 2.50%
2011-10-12 0 0.400 0.390 0.400 0.370 0.400 2,732,000 1,033,630 0.3783 0.183 0.178 0.183 0.169 0.183 5,977,888 0.1729 6.67%
2011-10-11 0 0.375 0.370 0.375 0.355 0.375 1,504,000 549,800 0.3656 0.171 0.169 0.171 0.162 0.171 3,290,902 0.1671 5.63%
2011-10-10 0 0.355 0.350 0.355 0.350 0.355 214,000 75,820 0.3543 0.162 0.160 0.162 0.160 0.162 468,253 0.1619 0.00%
2011-10-07 0 0.355 0.350 0.355 0.340 0.355 618,000 216,490 0.3503 0.162 0.160 0.162 0.155 0.162 1,352,245 0.1601 2.90%
2011-10-06 0 0.345 0.345 0.350 0.335 0.350 490,000 167,760 0.3424 0.158 0.158 0.160 0.153 0.160 1,072,169 0.1565 1.47%
2011-10-04 0 0.340 0.330 0.340 0.330 0.340 370,000 122,340 0.3306 0.155 0.151 0.155 0.151 0.155 809,597 0.1511 -2.86%
2011-10-03 0 0.350 0.335 0.350 0.335 0.350 592,000 200,600 0.3389 0.160 0.153 0.160 0.153 0.160 1,295,355 0.1549 0.00%
2011-09-30 0 0.350 0.345 0.350 0.345 0.360 300,000 106,900 0.3563 0.160 0.158 0.160 0.158 0.165 656,430 0.1629 -1.41%
2011-09-28 0 0.355 0.345 0.355 0.345 0.360 540,000 188,070 0.3483 0.162 0.158 0.162 0.158 0.165 1,181,574 0.1592 1.43%
2011-09-27 0 0.350 0.350 0.355 0.340 0.355 314,000 109,690 0.3493 0.160 0.160 0.162 0.155 0.162 687,063 0.1597 2.94%
2011-09-26 0 0.340 0.335 0.340 0.330 0.355 1,530,000 519,780 0.3397 0.155 0.153 0.155 0.151 0.162 3,347,792 0.1553 -4.23%
2011-09-23 0 0.355 0.350 0.355 0.340 0.370 2,734,000 962,240 0.3520 0.162 0.160 0.162 0.155 0.169 5,982,264 0.1608 -5.33%
2011-09-22 0 0.375 0.370 0.375 0.370 0.395 1,328,000 501,050 0.3773 0.171 0.169 0.171 0.169 0.181 2,905,796 0.1724 -5.06%
2011-09-21 0 0.395 0.380 0.395 0.380 0.395 714,000 275,450 0.3858 0.181 0.174 0.181 0.174 0.181 1,562,303 0.1763 -1.25%
2011-09-20 0 0.400 0.390 0.400 0.390 0.400 648,000 254,510 0.3928 0.183 0.178 0.183 0.178 0.183 1,417,888 0.1795 0.00%
2011-09-19 0 0.400 0.395 0.400 0.400 0.405 506,000 203,100 0.4014 0.183 0.181 0.183 0.183 0.185 1,107,178 0.1834 -1.23%
2011-09-16 0 0.405 0.405 0.410 0.400 0.410 594,000 241,640 0.4068 0.185 0.185 0.187 0.183 0.187 1,299,731 0.1859 1.25%
2011-09-15 0 0.400 0.400 0.405 0.400 0.410 454,000 183,580 0.4044 0.183 0.183 0.185 0.183 0.187 993,397 0.1848 -1.23%
2011-09-14 0 0.405 0.400 0.405 0.400 0.415 956,000 386,850 0.4047 0.185 0.183 0.185 0.183 0.190 2,091,823 0.1849 -2.41%
2011-09-12 0 0.415 0.415 0.425 0.415 0.435 690,000 293,670 0.4256 0.190 0.190 0.194 0.190 0.199 1,509,789 0.1945 -4.60%
2011-09-09 0 0.435 0.435 0.440 0.435 0.440 110,000 47,900 0.4355 0.199 0.199 0.201 0.199 0.201 240,691 0.1990 -2.25%
2011-09-08 0 0.445 0.435 0.445 0.445 0.445 30,000 13,350 0.4450 0.203 0.199 0.203 0.203 0.203 65,643 0.2034 0.00%
2011-09-07 0 0.445 0.435 0.445 0.430 0.445 528,000 231,070 0.4376 0.203 0.199 0.203 0.197 0.203 1,155,317 0.2000 1.14%
2011-09-06 0 0.440 0.430 0.440 0.430 0.445 678,000 294,300 0.4341 0.201 0.197 0.201 0.197 0.203 1,483,531 0.1984 1.15%
2011-09-05 0 0.435 0.435 0.440 0.435 0.445 560,000 245,550 0.4385 0.199 0.199 0.201 0.199 0.203 1,225,336 0.2004 -2.25%
2011-09-02 0 0.445 0.445 0.450 0.440 0.450 948,000 421,670 0.4448 0.203 0.203 0.206 0.201 0.206 2,074,318 0.2033 0.45%
2011-09-01 0 0.455 0.460 0.465 0.455 0.465 1,856,000 853,770 0.4600 0.202 0.205 0.207 0.202 0.207 4,171,120 0.2047 0.00%
2011-08-31 0 0.455 0.455 0.460 0.450 0.455 682,500 307,972 0.4512 0.202 0.202 0.205 0.200 0.202 1,533,831 0.2008 2.25%
2011-08-30 0 0.445 0.445 0.450 0.445 0.455 1,238,000 554,970 0.4483 0.198 0.198 0.200 0.198 0.202 2,782,245 0.1995 0.00%
2011-08-29 0 0.445 0.440 0.445 0.440 0.455 1,550,000 689,990 0.4452 0.198 0.196 0.198 0.196 0.202 3,483,425 0.1981 -1.11%
2011-08-26 0 0.450 0.450 0.455 0.450 0.460 100,000 45,200 0.4520 0.200 0.200 0.202 0.200 0.205 224,737 0.2011 -2.17%
2011-08-25 0 0.460 0.445 0.460 0.450 0.460 330,000 150,200 0.4552 0.205 0.198 0.205 0.200 0.205 741,632 0.2025 2.22%
2011-08-24 0 0.450 0.435 0.450 0.440 0.455 226,000 100,580 0.4450 0.200 0.194 0.200 0.196 0.202 507,906 0.1980 -1.10%
2011-08-23 0 0.455 0.450 0.455 0.445 0.455 174,000 78,740 0.4525 0.202 0.200 0.202 0.198 0.202 391,043 0.2014 2.25%
2011-08-22 0 0.445 0.440 0.445 0.440 0.455 1,340,000 600,790 0.4484 0.198 0.196 0.198 0.196 0.202 3,011,477 0.1995 -1.11%
2011-08-19 0 0.450 0.450 0.455 0.450 0.465 738,000 338,050 0.4581 0.200 0.200 0.202 0.200 0.207 1,658,560 0.2038 -2.17%
2011-08-18 0 0.460 0.460 0.470 0.460 0.470 350,000 163,120 0.4661 0.205 0.205 0.209 0.205 0.209 786,580 0.2074 0.00%
2011-08-17 0 0.460 0.460 0.465 0.460 0.470 302,000 140,440 0.4650 0.205 0.205 0.207 0.205 0.209 678,706 0.2069 0.00%
2011-08-16 0 0.460 0.455 0.460 0.460 0.465 744,000 342,490 0.4603 0.205 0.202 0.205 0.205 0.207 1,672,044 0.2048 1.10%
2011-08-15 0 0.455 0.455 0.460 0.455 0.465 726,000 334,290 0.4605 0.202 0.202 0.205 0.202 0.207 1,631,591 0.2049 0.00%
2011-08-12 0 0.455 0.455 0.460 0.455 0.460 476,000 216,880 0.4556 0.202 0.202 0.205 0.202 0.205 1,069,749 0.2027 0.00%
2011-08-11 0 0.455 0.450 0.460 0.440 0.455 4,996,384 2,245,970 0.4495 0.202 0.200 0.205 0.196 0.202 11,228,728 0.2000 0.00%
2011-08-10 0 0.455 0.455 0.465 0.455 0.465 18,153,000 8,361,840 0.4606 0.202 0.202 0.207 0.202 0.207 40,796,522 0.2050 1.11%
2011-08-09 0 0.450 0.450 0.460 0.435 0.455 17,236,000 7,734,170 0.4487 0.200 0.200 0.205 0.194 0.202 38,735,683 0.1997 -4.26%
2011-08-08 0 0.470 0.465 0.470 0.455 0.480 1,978,000 915,990 0.4631 0.209 0.207 0.209 0.202 0.214 4,445,299 0.2061 -3.09%
2011-08-05 0 0.485 0.480 0.485 0.480 0.490 1,968,000 956,150 0.4858 0.216 0.214 0.216 0.214 0.218 4,422,826 0.2162 -3.00%
2011-08-04 0 0.500 0.500 0.510 0.495 0.500 7,441,000 3,720,465 0.5000 0.222 0.222 0.227 0.220 0.222 16,722,686 0.2225 0.00%
2011-08-03 0 0.500 0.500 0.510 0.495 0.500 8,126,000 4,049,240 0.4983 0.222 0.222 0.227 0.220 0.222 18,262,135 0.2217 0.00%
2011-08-02 0 0.500 0.500 0.510 0.500 0.510 10,556,000 5,278,600 0.5001 0.222 0.222 0.227 0.222 0.227 23,723,246 0.2225 0.00%
2011-08-01 0 0.500 0.495 0.510 0.495 0.500 5,466,000 2,732,370 0.4999 0.222 0.220 0.227 0.220 0.222 12,284,129 0.2224 0.00%
2011-07-29 0 0.500 0.500 0.510 0.500 0.510 162,000 81,940 0.5058 0.222 0.222 0.227 0.222 0.227 364,074 0.2251 0.00%
2011-07-28 0 0.500 0.495 0.500 0.495 0.500 412,000 205,340 0.4984 0.222 0.220 0.222 0.220 0.222 925,917 0.2218 0.00%
2011-07-27 0 0.500 0.495 0.500 0.500 0.510 104,000 52,740 0.5071 0.222 0.220 0.222 0.222 0.227 233,727 0.2256 0.00%
2011-07-26 0 0.500 0.495 0.510 0.495 0.500 378,000 188,650 0.4991 0.222 0.220 0.227 0.220 0.222 849,506 0.2221 0.00%
2011-07-25 0 0.500 0.500 0.510 0.495 0.500 636,000 317,870 0.4998 0.222 0.222 0.227 0.220 0.222 1,429,328 0.2224 0.00%
2011-07-22 0 0.500 0.500 0.510 0.500 0.510 382,000 191,800 0.5021 0.222 0.222 0.227 0.222 0.227 858,496 0.2234 0.00%
2011-07-21 0 0.500 0.495 0.500 0.495 0.500 282,000 140,710 0.4990 0.222 0.220 0.222 0.220 0.222 633,759 0.2220 0.00%
2011-07-20 0 0.500 0.500 0.510 0.495 0.500 446,000 222,900 0.4998 0.222 0.222 0.227 0.220 0.222 1,002,327 0.2224 0.00%
2011-07-19 0 0.500 0.495 0.510 0.500 0.510 348,000 173,860 0.4996 0.222 0.220 0.227 0.222 0.227 782,085 0.2223 1.01%
2011-07-18 0 0.495 0.495 0.500 0.490 0.495 162,000 80,150 0.4948 0.220 0.220 0.222 0.218 0.220 364,074 0.2201 -1.00%
2011-07-15 0 0.500 0.500 0.510 0.495 0.500 162,000 80,800 0.4988 0.222 0.222 0.227 0.220 0.222 364,074 0.2219 0.00%
2011-07-14 0 0.500 0.500 0.510 0.495 0.500 658,000 328,360 0.4990 0.222 0.222 0.227 0.220 0.222 1,478,770 0.2220 0.00%
2011-07-13 0 0.500 0.495 0.500 0.495 0.500 564,000 281,620 0.4993 0.222 0.220 0.222 0.220 0.222 1,267,517 0.2222 0.00%
2011-07-12 0 0.500 0.495 0.500 0.495 0.500 1,232,000 614,560 0.4988 0.222 0.220 0.222 0.220 0.222 2,768,761 0.2220 -1.96%
2011-07-11 0 0.510 0.500 0.510 0.500 0.510 354,000 177,060 0.5002 0.227 0.222 0.227 0.222 0.227 795,569 0.2226 0.00%
2011-07-08 0 0.510 0.510 0.520 0.510 0.520 1,082,000 552,440 0.5106 0.227 0.227 0.231 0.227 0.231 2,431,655 0.2272 -1.92%
2011-07-07 0 0.520 0.510 0.520 0.510 0.520 385,000 196,730 0.5110 0.231 0.227 0.231 0.227 0.231 865,238 0.2274 1.96%
2011-07-06 0 0.510 0.510 0.520 0.510 0.520 840,000 432,500 0.5149 0.227 0.227 0.231 0.227 0.231 1,887,791 0.2291 -3.77%
2011-07-05 0 0.530 0.520 0.530 0.520 0.550 8,815,000 4,689,880 0.5320 0.236 0.231 0.236 0.231 0.245 19,810,574 0.2367 3.92%
2011-07-04 0 0.510 0.500 0.510 0.500 0.510 1,480,000 749,420 0.5064 0.227 0.222 0.227 0.222 0.227 3,326,109 0.2253 2.00%
2011-06-30 0 0.500 0.490 0.500 0.480 0.500 1,402,000 688,530 0.4911 0.222 0.218 0.222 0.214 0.222 3,150,814 0.2185 0.00%
2011-06-29 0 0.500 0.500 0.510 0.500 0.510 274,000 138,040 0.5038 0.222 0.222 0.227 0.222 0.227 615,780 0.2242 0.00%
2011-06-28 0 0.500 0.495 0.500 0.495 0.500 1,016,000 505,910 0.4979 0.222 0.220 0.222 0.220 0.222 2,283,329 0.2216 0.00%
2011-06-27 0 0.500 0.495 0.500 0.495 0.500 220,000 109,850 0.4993 0.222 0.220 0.222 0.220 0.222 494,422 0.2222 0.00%
2011-06-24 0 0.500 0.500 0.510 0.495 0.500 1,146,000 570,950 0.4982 0.222 0.222 0.227 0.220 0.222 2,575,487 0.2217 1.01%
2011-06-23 0 0.495 0.495 0.500 0.495 0.495 420,000 207,900 0.4950 0.220 0.220 0.222 0.220 0.220 943,896 0.2203 0.00%
2011-06-22 0 0.495 0.495 0.500 0.495 0.500 660,000 327,700 0.4965 0.220 0.220 0.222 0.220 0.222 1,483,265 0.2209 -1.00%
2011-06-21 0 0.500 0.495 0.510 0.490 0.500 862,000 427,960 0.4965 0.222 0.220 0.227 0.218 0.222 1,937,234 0.2209 0.00%
2011-06-20 0 0.500 0.495 0.500 0.490 0.500 618,000 307,170 0.4970 0.222 0.220 0.222 0.218 0.222 1,388,875 0.2212 1.01%
2011-06-17 0 0.495 0.495 0.500 0.495 0.500 792,000 395,070 0.4988 0.220 0.220 0.222 0.220 0.222 1,779,918 0.2220 0.00%
2011-06-16 0 0.495 0.495 0.500 0.490 0.500 1,606,000 799,850 0.4980 0.220 0.220 0.222 0.218 0.222 3,609,278 0.2216 -1.00%
2011-06-15 0 0.500 0.500 0.510 0.495 0.500 388,000 193,970 0.4999 0.222 0.222 0.227 0.220 0.222 871,980 0.2224 0.00%
2011-06-14 0 0.500 0.500 0.510 0.495 0.510 616,000 308,110 0.5002 0.222 0.222 0.227 0.220 0.227 1,384,380 0.2226 0.00%
2011-06-13 0 0.500 0.495 0.500 0.495 0.500 600,000 297,710 0.4962 0.222 0.220 0.222 0.220 0.222 1,348,422 0.2208 0.00%
2011-06-10 0 0.500 0.500 0.510 0.500 0.510 1,120,000 560,600 0.5005 0.222 0.222 0.227 0.222 0.227 2,517,055 0.2227 0.00%
2011-06-09 0 0.500 0.500 0.510 0.500 0.510 782,000 392,020 0.5013 0.222 0.222 0.227 0.222 0.227 1,757,444 0.2231 -1.96%
2011-06-08 0 0.510 0.500 0.510 0.500 0.510 480,000 242,800 0.5058 0.227 0.222 0.227 0.222 0.227 1,078,738 0.2251 0.00%
2011-06-07 0 0.510 0.510 0.520 0.510 0.520 250,000 127,700 0.5108 0.227 0.227 0.231 0.227 0.231 561,843 0.2273 0.00%
2011-06-03 0 0.510 0.510 0.520 0.510 0.520 492,000 252,520 0.5133 0.227 0.227 0.231 0.227 0.231 1,105,706 0.2284 -1.92%
2011-06-02 0 0.520 0.510 0.520 0.510 0.520 632,000 324,840 0.5140 0.231 0.227 0.231 0.227 0.231 1,420,338 0.2287 0.00%
2011-06-01 0 0.520 0.520 0.530 0.510 0.520 658,000 341,260 0.5186 0.231 0.231 0.236 0.227 0.231 1,478,770 0.2308 0.00%
2011-05-31 0 0.520 0.520 0.530 0.510 0.530 2,058,000 1,071,280 0.5205 0.231 0.231 0.236 0.227 0.236 4,625,089 0.2316 0.00%
2011-05-30 0 0.520 0.510 0.520 0.510 0.530 1,620,000 840,340 0.5187 0.231 0.227 0.231 0.227 0.236 3,640,741 0.2308 4.00%
2011-05-27 0 0.500 0.500 0.510 0.500 0.500 226,000 113,000 0.5000 0.222 0.222 0.227 0.222 0.222 507,906 0.2225 0.00%
2011-05-26 0 0.500 0.500 0.510 0.495 0.500 584,000 291,980 0.5000 0.222 0.222 0.227 0.220 0.222 1,312,465 0.2225 0.00%
2011-05-25 0 0.500 0.500 0.510 0.495 0.510 1,292,000 647,900 0.5015 0.222 0.222 0.227 0.220 0.227 2,903,603 0.2231 -1.96%
2011-05-24 0 0.510 0.500 0.510 0.500 0.510 528,000 264,160 0.5003 0.227 0.222 0.227 0.222 0.227 1,186,612 0.2226 2.00%
2011-05-23 0 0.500 0.500 0.510 0.500 0.510 498,000 249,700 0.5014 0.222 0.222 0.227 0.222 0.227 1,119,191 0.2231 0.00%
2011-05-20 0 0.500 0.500 0.510 0.500 0.520 582,000 293,500 0.5043 0.222 0.222 0.227 0.222 0.231 1,307,970 0.2244 -1.96%
2011-05-19 0 0.510 0.510 0.520 0.510 0.510 400,000 204,000 0.5100 0.227 0.227 0.231 0.227 0.227 898,948 0.2269 -1.92%
2011-05-18 0 0.520 0.510 0.520 0.510 0.520 40,000 20,440 0.5110 0.231 0.227 0.231 0.227 0.231 89,895 0.2274 1.96%
2011-05-17 0 0.510 0.500 0.520 0.500 0.510 564,000 287,040 0.5089 0.227 0.222 0.231 0.222 0.227 1,267,517 0.2265 0.00%
2011-05-16 0 0.510 0.500 0.510 0.500 0.510 358,000 182,440 0.5096 0.227 0.222 0.227 0.222 0.227 804,559 0.2268 0.00%
2011-05-13 0 0.510 0.510 0.520 0.500 0.520 728,000 372,980 0.5123 0.227 0.227 0.231 0.222 0.231 1,636,086 0.2280 2.00%
2011-05-12 0 0.500 0.500 0.510 0.500 0.510 1,144,000 582,100 0.5088 0.222 0.222 0.227 0.222 0.227 2,570,992 0.2264 -3.85%
2011-05-11 0 0.520 0.510 0.520 0.510 0.520 1,196,000 610,160 0.5102 0.231 0.227 0.231 0.227 0.231 2,687,855 0.2270 1.96%
2011-05-09 0 0.510 0.510 0.520 0.510 0.520 318,000 163,480 0.5141 0.227 0.227 0.231 0.227 0.231 714,664 0.2288 0.00%
2011-05-06 0 0.510 0.510 0.520 0.510 0.520 578,000 296,060 0.5122 0.227 0.227 0.231 0.227 0.231 1,298,980 0.2279 -1.92%
2011-05-05 0 0.520 0.510 0.520 0.510 0.520 1,198,000 611,200 0.5102 0.231 0.227 0.231 0.227 0.231 2,692,350 0.2270 0.00%
2011-05-04 0 0.520 0.510 0.520 0.510 0.530 418,000 217,460 0.5202 0.231 0.227 0.231 0.227 0.236 939,401 0.2315 0.00%
2011-05-03 0 0.520 0.520 0.530 0.520 0.530 1,836,000 955,980 0.5207 0.231 0.231 0.236 0.231 0.236 4,126,173 0.2317 0.00%
2011-04-29 0 0.520 0.520 0.530 0.520 0.530 234,000 123,840 0.5292 0.231 0.231 0.236 0.231 0.236 525,885 0.2355 0.00%
2011-04-28 0 0.520 0.520 0.530 0.520 0.540 2,364,000 1,238,180 0.5238 0.231 0.231 0.236 0.231 0.240 5,312,785 0.2331 -1.89%
2011-04-27 0 0.530 0.520 0.530 0.520 0.530 4,030,165 2,123,322 0.5269 0.236 0.231 0.236 0.231 0.236 9,057,275 0.2344 0.00%
2011-04-26 0 0.530 0.530 0.540 0.530 0.540 920,000 487,700 0.5301 0.236 0.236 0.240 0.236 0.240 2,067,581 0.2359 -1.85%
2011-04-21 0 0.540 0.540 0.550 0.530 0.550 526,000 284,080 0.5401 0.240 0.240 0.245 0.236 0.245 1,182,117 0.2403 -1.82%
2011-04-20 0 0.550 0.540 0.550 0.530 0.550 1,938,000 1,044,460 0.5389 0.245 0.240 0.245 0.236 0.245 4,355,405 0.2398 1.85%
2011-04-19 0 0.540 0.530 0.540 0.530 0.540 613,000 328,440 0.5358 0.240 0.236 0.240 0.236 0.240 1,377,638 0.2384 -1.82%
2011-04-18 0 0.550 0.540 0.550 0.540 0.550 1,264,000 683,700 0.5409 0.245 0.240 0.245 0.240 0.245 2,840,677 0.2407 0.00%
2011-04-15 0 0.550 0.530 0.550 0.540 0.550 658,000 356,100 0.5412 0.245 0.236 0.245 0.240 0.245 1,478,770 0.2408 0.00%
2011-04-14 0 0.550 0.540 0.550 0.530 0.550 836,000 452,460 0.5412 0.245 0.240 0.245 0.236 0.245 1,878,802 0.2408 1.85%
2011-04-13 0 0.540 0.540 0.550 0.530 0.540 546,000 294,440 0.5393 0.240 0.240 0.245 0.236 0.240 1,227,064 0.2400 -1.82%
2011-04-12 0 0.550 0.540 0.550 0.540 0.550 1,378,000 744,620 0.5404 0.245 0.240 0.245 0.240 0.245 3,096,877 0.2404 1.85%
2011-04-11 0 0.540 0.540 0.550 0.540 0.550 1,194,000 653,100 0.5470 0.240 0.240 0.245 0.240 0.245 2,683,361 0.2434 -1.82%
2011-04-08 0 0.550 0.550 0.560 0.540 0.560 2,892,000 1,585,700 0.5483 0.245 0.245 0.249 0.240 0.249 6,499,396 0.2440 1.85%
2011-04-07 0 0.540 0.540 0.550 0.540 0.550 1,498,000 810,800 0.5413 0.240 0.240 0.245 0.240 0.245 3,366,561 0.2408 0.00%
2011-04-06 0 0.540 0.540 0.550 0.540 0.540 952,000 514,080 0.5400 0.240 0.240 0.245 0.240 0.240 2,139,497 0.2403 0.00%
2011-04-04 0 0.540 0.540 0.550 0.530 0.550 1,638,000 884,400 0.5399 0.240 0.240 0.245 0.236 0.245 3,681,193 0.2402 1.89%
2011-04-01 0 0.530 0.530 0.540 0.530 0.540 604,000 324,580 0.5374 0.236 0.236 0.240 0.236 0.240 1,357,412 0.2391 -1.85%
2011-03-31 0 0.540 0.530 0.540 0.540 0.550 2,564,000 1,384,760 0.5401 0.240 0.236 0.240 0.240 0.245 5,762,259 0.2403 1.89%
2011-03-30 0 0.530 0.530 0.540 0.530 0.540 692,000 370,520 0.5354 0.236 0.236 0.240 0.236 0.240 1,555,181 0.2382 1.92%
2011-03-29 0 0.520 0.520 0.530 0.520 0.540 1,426,000 753,860 0.5287 0.231 0.231 0.236 0.231 0.240 3,204,751 0.2352 -3.70%
2011-03-28 0 0.540 0.530 0.540 0.530 0.540 1,072,000 570,580 0.5323 0.240 0.236 0.240 0.236 0.240 2,409,182 0.2368 0.00%
2011-03-25 0 0.540 0.530 0.540 0.530 0.550 3,298,000 1,769,860 0.5366 0.240 0.236 0.240 0.236 0.245 7,411,829 0.2388 -1.82%
2011-03-24 0 0.550 0.540 0.550 0.520 0.550 3,082,000 1,645,100 0.5338 0.245 0.240 0.245 0.231 0.245 6,926,397 0.2375 3.77%
2011-03-23 0 0.530 0.520 0.540 0.530 0.540 1,069,000 566,620 0.5300 0.236 0.231 0.240 0.236 0.240 2,402,439 0.2359 0.00%
2011-03-22 0 0.530 0.530 0.540 0.530 0.540 2,070,000 1,099,640 0.5312 0.236 0.236 0.240 0.236 0.240 4,652,058 0.2364 1.92%
2011-03-21 0 0.520 0.520 0.530 0.520 0.540 3,890,000 2,055,780 0.5285 0.231 0.231 0.236 0.231 0.240 8,742,272 0.2352 -1.89%
2011-03-18 0 0.530 0.530 0.540 0.530 0.560 8,070,000 4,362,240 0.5406 0.236 0.236 0.240 0.236 0.249 18,136,282 0.2405 -5.36%
2011-03-17 0 0.560 0.550 0.560 0.500 0.650 58,272,000 34,510,270 0.5922 0.249 0.245 0.249 0.222 0.289 130,958,791 0.2635 7.69%
2011-03-16 0 0.520 0.510 0.520 0.510 0.530 1,642,000 847,200 0.5160 0.231 0.227 0.231 0.227 0.236 3,690,183 0.2296 0.00%
2011-03-15 0 0.520 0.510 0.520 0.510 0.530 1,782,000 929,680 0.5217 0.231 0.227 0.231 0.227 0.236 4,004,815 0.2321 -1.89%
2011-03-14 0 0.530 0.530 0.540 0.520 0.530 562,000 295,820 0.5264 0.236 0.236 0.240 0.231 0.236 1,263,022 0.2342 0.00%
2011-03-11 0 0.530 0.530 0.540 0.530 0.540 266,000 141,320 0.5313 0.236 0.236 0.240 0.236 0.240 597,801 0.2364 -1.85%
2011-03-10 0 0.540 0.530 0.540 0.530 0.540 1,486,000 790,080 0.5317 0.240 0.236 0.240 0.236 0.240 3,339,593 0.2366 -1.82%
2011-03-09 0 0.550 0.540 0.550 0.530 0.550 1,386,000 744,320 0.5370 0.245 0.240 0.245 0.236 0.245 3,114,856 0.2390 3.77%
2011-03-08 0 0.530 0.530 0.540 0.530 0.540 1,674,000 887,540 0.5302 0.236 0.236 0.240 0.236 0.240 3,762,099 0.2359 -1.85%
2011-03-07 0 0.540 0.540 0.550 0.540 0.550 474,000 255,980 0.5400 0.240 0.240 0.245 0.240 0.245 1,065,254 0.2403 0.00%
2011-03-04 0 0.540 0.540 0.550 0.530 0.540 590,000 317,200 0.5376 0.240 0.240 0.245 0.236 0.240 1,325,949 0.2392 0.00%
2011-03-03 0 0.540 0.540 0.550 0.540 0.550 428,000 231,340 0.5405 0.240 0.240 0.245 0.240 0.245 961,875 0.2405 1.89%
2011-03-02 0 0.530 0.530 0.540 0.530 0.540 257,000 137,950 0.5368 0.236 0.236 0.240 0.236 0.240 577,574 0.2388 -3.64%
2011-03-01 0 0.550 0.540 0.550 0.530 0.550 322,000 173,880 0.5400 0.245 0.240 0.245 0.236 0.245 723,653 0.2403 3.77%
2011-02-28 0 0.530 0.530 0.540 0.530 0.540 195,500 104,690 0.5355 0.236 0.236 0.240 0.236 0.240 439,361 0.2383 -1.85%
2011-02-25 0 0.540 0.530 0.540 0.530 0.540 464,000 250,260 0.5394 0.240 0.236 0.240 0.236 0.240 1,042,780 0.2400 0.00%
2011-02-24 0 0.540 0.530 0.540 0.530 0.540 446,000 240,540 0.5393 0.240 0.236 0.240 0.236 0.240 1,002,327 0.2400 0.00%
2011-02-23 0 0.540 0.540 0.550 0.540 0.550 586,000 317,440 0.5417 0.240 0.240 0.245 0.240 0.245 1,316,959 0.2410 0.00%
2011-02-22 0 0.540 0.540 0.550 0.540 0.550 932,000 504,140 0.5409 0.240 0.240 0.245 0.240 0.245 2,094,550 0.2407 -1.82%
2011-02-21 0 0.550 0.540 0.550 0.550 0.560 686,000 377,520 0.5503 0.245 0.240 0.245 0.245 0.249 1,541,696 0.2449 0.00%
2011-02-18 0 0.550 0.550 0.560 0.550 0.560 292,000 160,720 0.5504 0.245 0.245 0.249 0.245 0.249 656,232 0.2449 -1.79%
2011-02-17 0 0.560 0.550 0.560 0.550 0.560 266,000 148,760 0.5592 0.249 0.245 0.249 0.245 0.249 597,801 0.2488 0.00%
2011-02-16 0 0.560 0.550 0.560 0.550 0.560 422,000 236,020 0.5593 0.249 0.245 0.249 0.245 0.249 948,390 0.2489 1.82%
2011-02-15 0 0.550 0.540 0.560 0.550 0.550 182,000 100,100 0.5500 0.245 0.240 0.249 0.245 0.245 409,021 0.2447 0.00%
2011-02-14 0 0.550 0.540 0.550 0.540 0.550 740,000 406,100 0.5488 0.245 0.240 0.245 0.240 0.245 1,663,054 0.2442 0.00%
2011-02-11 0 0.550 0.540 0.550 0.540 0.560 1,480,000 808,060 0.5460 0.245 0.240 0.245 0.240 0.249 3,326,109 0.2429 -1.79%
2011-02-10 0 0.560 0.550 0.560 0.550 0.560 1,046,000 581,400 0.5558 0.249 0.245 0.249 0.245 0.249 2,350,750 0.2473 0.00%
2011-02-09 0 0.560 0.550 0.560 0.560 0.560 1,404,000 786,160 0.5599 0.249 0.245 0.249 0.249 0.249 3,155,309 0.2492 0.00%
2011-02-08 0 0.560 0.550 0.560 0.540 0.560 1,500,000 819,900 0.5466 0.249 0.245 0.249 0.240 0.249 3,371,056 0.2432 3.70%
2011-02-07 0 0.540 0.540 0.550 0.540 0.560 983,000 543,320 0.5527 0.240 0.240 0.245 0.240 0.249 2,209,165 0.2459 -3.57%
2011-02-02 0 0.560 0.550 0.560 0.560 0.560 410,000 229,600 0.5600 0.249 0.245 0.249 0.249 0.249 921,422 0.2492 1.82%
2011-02-01 0 0.550 0.550 0.560 0.550 0.560 302,000 168,580 0.5582 0.245 0.245 0.249 0.245 0.249 678,706 0.2484 0.00%
2011-01-31 0 0.550 0.540 0.550 0.550 0.550 214,000 117,700 0.5500 0.245 0.240 0.245 0.245 0.245 480,937 0.2447 0.00%
2011-01-28 0 0.550 0.550 0.560 0.550 0.560 1,028,000 571,520 0.5560 0.245 0.245 0.249 0.245 0.249 2,310,297 0.2474 0.00%
2011-01-27 0 0.550 0.550 0.560 0.550 0.560 584,000 321,500 0.5505 0.245 0.245 0.249 0.245 0.249 1,312,465 0.2450 0.00%
2011-01-26 0 0.550 0.550 0.560 0.540 0.560 2,248,000 1,229,560 0.5470 0.245 0.245 0.249 0.240 0.249 5,052,090 0.2434 0.00%
2011-01-25 0 0.550 0.550 0.560 0.550 0.560 216,000 118,820 0.5501 0.245 0.245 0.249 0.245 0.249 485,432 0.2448 -1.79%
2011-01-24 0 0.560 0.550 0.560 0.550 0.560 222,000 124,300 0.5599 0.249 0.245 0.249 0.245 0.249 498,916 0.2491 0.00%
2011-01-21 0 0.560 0.550 0.560 0.560 0.560 388,000 217,280 0.5600 0.249 0.245 0.249 0.249 0.249 871,980 0.2492 0.00%
2011-01-20 0 0.560 0.550 0.560 0.550 0.560 1,380,000 772,200 0.5596 0.249 0.245 0.249 0.245 0.249 3,101,372 0.2490 0.00%
2011-01-19 0 0.560 0.560 0.570 0.560 0.570 68,000 38,580 0.5674 0.249 0.249 0.254 0.249 0.254 152,821 0.2525 -1.75%
2011-01-18 0 0.570 0.560 0.570 0.560 0.570 1,342,000 758,740 0.5654 0.254 0.249 0.254 0.249 0.254 3,015,972 0.2516 1.79%
2011-01-17 0 0.560 0.560 0.570 0.560 0.580 1,238,000 704,440 0.5690 0.249 0.249 0.254 0.249 0.258 2,782,245 0.2532 -1.75%
2011-01-14 0 0.570 0.570 0.580 0.570 0.580 1,790,000 1,031,460 0.5762 0.254 0.254 0.258 0.254 0.258 4,022,794 0.2564 0.00%
2011-01-13 0 0.570 0.560 0.570 0.560 0.570 1,761,462 1,003,380 0.5696 0.254 0.249 0.254 0.249 0.254 3,958,658 0.2535 1.79%
2011-01-12 0 0.560 0.560 0.580 0.560 0.580 2,952,000 1,685,120 0.5708 0.249 0.249 0.258 0.249 0.258 6,634,239 0.2540 0.00%
2011-01-11 0 0.560 0.560 0.570 0.550 0.570 2,294,000 1,281,320 0.5586 0.249 0.249 0.254 0.245 0.254 5,155,469 0.2485 1.82%
2011-01-10 0 0.550 0.550 0.560 0.540 0.560 1,496,000 819,300 0.5477 0.245 0.245 0.249 0.240 0.249 3,362,067 0.2437 1.85%
2011-01-07 0 0.540 0.540 0.550 0.530 0.570 9,666,000 5,257,540 0.5439 0.240 0.240 0.245 0.236 0.254 21,723,086 0.2420 0.00%
2011-01-06 0 0.540 0.540 0.550 0.540 0.550 370,000 201,000 0.5432 0.240 0.240 0.245 0.240 0.245 831,527 0.2417 -1.82%
2011-01-05 0 0.550 0.540 0.550 0.540 0.550 714,000 391,860 0.5488 0.245 0.240 0.245 0.240 0.245 1,604,623 0.2442 1.85%
2011-01-04 0 0.540 0.530 0.540 0.530 0.550 4,186,000 2,249,620 0.5374 0.240 0.236 0.240 0.236 0.245 9,407,494 0.2391 0.00%
2011-01-03 0 0.540 0.530 0.540 0.530 0.540 424,000 227,660 0.5369 0.240 0.236 0.240 0.236 0.240 952,885 0.2389 1.89%
2010-12-31 0 0.530 0.530 0.540 0.530 0.540 788,000 418,140 0.5306 0.236 0.236 0.240 0.236 0.240 1,770,928 0.2361 0.00%
2010-12-30 0 0.530 0.530 0.540 0.530 0.540 314,000 168,060 0.5352 0.236 0.236 0.240 0.236 0.240 705,674 0.2382 0.00%
2010-12-29 0 0.530 0.530 0.540 0.520 0.540 702,000 372,640 0.5308 0.236 0.236 0.240 0.231 0.240 1,577,654 0.2362 -1.85%
2010-12-28 0 0.540 0.540 0.550 0.540 0.540 344,000 185,760 0.5400 0.240 0.240 0.245 0.240 0.240 773,096 0.2403 0.00%
2010-12-24 0 0.540 0.540 0.550 0.540 0.540 140,000 75,600 0.5400 0.240 0.240 0.245 0.240 0.240 314,632 0.2403 -1.82%
2010-12-23 0 0.550 0.540 0.550 0.540 0.560 1,766,000 967,780 0.5480 0.245 0.240 0.245 0.240 0.249 3,968,857 0.2438 0.00%
2010-12-22 0 0.550 0.550 0.560 0.550 0.570 1,184,000 660,640 0.5580 0.245 0.245 0.249 0.245 0.254 2,660,887 0.2483 -1.43%
2010-12-21 0 0.570 0.570 0.580 0.570 0.580 622,000 356,540 0.5732 0.248 0.248 0.253 0.248 0.253 1,427,926 0.2497 0.00%
2010-12-20 0 0.570 0.560 0.570 0.550 0.580 2,807,000 1,579,820 0.5628 0.248 0.244 0.248 0.240 0.253 6,444,034 0.2452 0.00%
2010-12-17 0 0.570 0.570 0.580 0.570 0.580 284,000 162,520 0.5723 0.248 0.248 0.253 0.248 0.253 651,979 0.2493 0.00%
2010-12-16 0 0.570 0.570 0.580 0.570 0.580 1,098,000 634,620 0.5780 0.248 0.248 0.253 0.248 0.253 2,520,680 0.2518 -1.72%
2010-12-15 0 0.580 0.570 0.580 0.570 0.590 1,662,000 957,900 0.5764 0.253 0.248 0.253 0.248 0.257 3,815,456 0.2511 0.00%
2010-12-14 0 0.580 0.580 0.590 0.570 0.590 2,432,000 1,409,420 0.5795 0.253 0.253 0.257 0.248 0.257 5,583,146 0.2524 3.57%
2010-12-13 0 0.560 0.560 0.570 0.560 0.570 266,000 151,440 0.5693 0.244 0.244 0.248 0.244 0.248 610,657 0.2480 0.00%
2010-12-10 0 0.560 0.560 0.570 0.560 0.570 816,000 457,220 0.5603 0.244 0.244 0.248 0.244 0.248 1,873,292 0.2441 0.00%
2010-12-09 0 0.560 0.560 0.570 0.560 0.570 654,000 368,280 0.5631 0.244 0.244 0.248 0.244 0.248 1,501,389 0.2453 0.00%
2010-12-08 0 0.560 0.560 0.570 0.560 0.570 638,000 360,260 0.5647 0.244 0.244 0.248 0.244 0.248 1,464,657 0.2460 -1.75%
2010-12-07 0 0.570 0.560 0.570 0.560 0.580 2,155,000 1,225,010 0.5685 0.248 0.244 0.248 0.244 0.253 4,947,236 0.2476 0.00%
2010-12-06 0 0.570 0.560 0.570 0.560 0.580 1,353,913 771,913 0.5701 0.248 0.244 0.248 0.244 0.253 3,108,180 0.2483 -1.72%
2010-12-03 0 0.580 0.570 0.580 0.570 0.580 4,496,000 2,586,060 0.5752 0.253 0.248 0.253 0.248 0.253 10,321,473 0.2506 3.57%
2010-12-02 0 0.560 0.560 0.570 0.560 0.580 1,024,000 575,540 0.5621 0.244 0.244 0.248 0.244 0.253 2,350,798 0.2448 0.00%
2010-12-01 0 0.560 0.550 0.560 0.550 0.560 1,548,000 866,480 0.5597 0.244 0.240 0.244 0.240 0.244 3,553,746 0.2438 0.00%
2010-11-30 0 0.560 0.550 0.560 0.550 0.560 1,860,000 1,025,880 0.5515 0.244 0.240 0.244 0.240 0.244 4,270,005 0.2403 0.00%
2010-11-29 0 0.560 0.550 0.560 0.550 0.560 580,000 323,740 0.5582 0.244 0.240 0.244 0.240 0.244 1,331,507 0.2431 0.00%
2010-11-26 0 0.560 0.560 0.570 0.550 0.560 1,058,000 591,520 0.5591 0.244 0.244 0.248 0.240 0.244 2,428,852 0.2435 1.82%
2010-11-25 0 0.550 0.550 0.560 0.550 0.560 3,382,000 1,880,260 0.5560 0.240 0.240 0.244 0.240 0.244 7,764,062 0.2422 -1.79%
2010-11-24 0 0.560 0.550 0.560 0.550 0.560 3,262,000 1,812,920 0.5558 0.244 0.240 0.244 0.240 0.244 7,488,578 0.2421 1.82%
2010-11-23 0 0.550 0.540 0.550 0.540 0.560 2,494,000 1,376,540 0.5519 0.240 0.235 0.240 0.235 0.244 5,725,479 0.2404 0.00%
2010-11-22 0 0.550 0.550 0.560 0.550 0.560 1,322,000 730,940 0.5529 0.240 0.240 0.244 0.240 0.244 3,034,917 0.2408 -1.79%
2010-11-19 0 0.560 0.560 0.570 0.560 0.570 866,000 491,300 0.5673 0.244 0.244 0.248 0.244 0.248 1,988,077 0.2471 0.00%
2010-11-18 0 0.560 0.560 0.570 0.560 0.570 306,000 172,180 0.5627 0.244 0.244 0.248 0.244 0.248 702,485 0.2451 0.00%
2010-11-17 0 0.560 0.560 0.570 0.550 0.570 1,230,000 684,620 0.5566 0.244 0.244 0.248 0.240 0.248 2,823,713 0.2425 0.00%
2010-11-16 0 0.560 0.560 0.570 0.560 0.570 1,776,000 995,060 0.5603 0.244 0.244 0.248 0.244 0.248 4,077,166 0.2441 0.00%
2010-11-15 0 0.560 0.560 0.570 0.550 0.580 7,758,000 4,369,300 0.5632 0.244 0.244 0.248 0.240 0.253 17,810,051 0.2453 -3.45%
2010-11-12 0 0.580 0.570 0.580 0.570 0.590 1,220,000 706,300 0.5789 0.253 0.248 0.253 0.248 0.257 2,800,756 0.2522 0.00%
2010-11-11 0 0.580 0.580 0.590 0.570 0.590 2,424,000 1,415,680 0.5840 0.253 0.253 0.257 0.248 0.257 5,564,780 0.2544 1.75%
2010-11-10 0 0.570 0.570 0.590 0.570 0.580 1,894,000 1,088,420 0.5747 0.248 0.248 0.257 0.248 0.253 4,348,058 0.2503 0.00%
2010-11-09 0 0.570 0.570 0.580 0.570 0.600 3,791,000 2,199,990 0.5803 0.248 0.248 0.253 0.248 0.261 8,703,004 0.2528 -3.39%
2010-11-08 0 0.590 0.590 0.600 0.590 0.600 1,490,000 888,980 0.5966 0.257 0.257 0.261 0.257 0.261 3,420,595 0.2599 0.00%
2010-11-05 0 0.590 0.590 0.600 0.590 0.600 2,104,000 1,245,600 0.5920 0.257 0.257 0.261 0.257 0.261 4,830,156 0.2579 0.00%
2010-11-04 0 0.590 0.580 0.590 0.580 0.600 1,958,000 1,155,340 0.5901 0.257 0.253 0.257 0.253 0.261 4,494,983 0.2570 1.72%
2010-11-03 0 0.580 0.580 0.590 0.570 0.590 2,830,000 1,642,400 0.5804 0.253 0.253 0.257 0.248 0.257 6,496,835 0.2528 0.00%
2010-11-02 0 0.580 0.580 0.590 0.580 0.580 1,194,000 692,520 0.5800 0.253 0.253 0.257 0.253 0.253 2,741,067 0.2526 0.00%
2010-11-01 0 0.580 0.580 0.590 0.580 0.590 892,000 519,640 0.5826 0.253 0.253 0.257 0.253 0.257 2,047,766 0.2538 1.75%
2010-10-29 0 0.570 0.570 0.580 0.570 0.580 1,502,000 860,060 0.5726 0.248 0.248 0.253 0.248 0.253 3,448,143 0.2494 -3.39%
2010-10-28 0 0.590 0.580 0.590 0.570 0.590 1,256,000 728,680 0.5802 0.257 0.253 0.257 0.248 0.257 2,883,401 0.2527 1.72%
2010-10-27 0 0.580 0.570 0.580 0.570 0.610 7,334,000 4,255,300 0.5802 0.253 0.248 0.253 0.248 0.266 16,836,674 0.2527 -3.33%
2010-10-26 0 0.600 0.600 0.610 0.580 0.620 17,648,000 10,577,820 0.5994 0.261 0.261 0.266 0.253 0.270 40,514,538 0.2611 -3.23%
2010-10-25 0 0.620 0.620 0.630 0.620 0.640 3,444,000 2,151,980 0.6248 0.270 0.270 0.274 0.270 0.279 7,906,395 0.2722 -1.59%
2010-10-22 0 0.630 0.620 0.630 0.630 0.650 11,282,000 7,175,660 0.6360 0.274 0.270 0.274 0.274 0.283 25,900,103 0.2771 0.00%
2010-10-21 0 0.630 0.620 0.630 0.610 0.640 10,878,000 6,833,700 0.6282 0.274 0.270 0.274 0.266 0.279 24,972,639 0.2736 3.28%
2010-10-20 0 0.610 0.600 0.610 0.600 0.620 3,188,000 1,943,660 0.6097 0.266 0.261 0.266 0.261 0.270 7,318,696 0.2656 -3.17%
2010-10-19 0 0.630 0.620 0.630 0.610 0.650 17,535,000 10,989,390 0.6267 0.274 0.270 0.274 0.266 0.283 40,255,123 0.2730 5.00%
2010-10-18 0 0.600 0.600 0.610 0.590 0.620 3,512,000 2,114,540 0.6021 0.261 0.261 0.266 0.257 0.270 8,062,503 0.2623 -3.23%
2010-10-15 0 0.620 0.610 0.620 0.610 0.630 3,492,000 2,160,360 0.6187 0.270 0.266 0.270 0.266 0.274 8,016,589 0.2695 0.00%
2010-10-14 0 0.620 0.620 0.630 0.610 0.640 9,070,000 5,693,040 0.6277 0.270 0.270 0.274 0.266 0.279 20,822,011 0.2734 -1.59%
2010-10-13 0 0.630 0.620 0.630 0.610 0.650 12,892,000 8,044,720 0.6240 0.274 0.270 0.274 0.266 0.283 29,596,182 0.2718 6.78%
2010-10-12 0 0.590 0.590 0.600 0.590 0.600 1,440,000 860,840 0.5978 0.257 0.257 0.261 0.257 0.261 3,305,810 0.2604 -3.28%
2010-10-11 0 0.610 0.600 0.610 0.580 0.610 10,622,000 6,352,780 0.5981 0.266 0.261 0.266 0.253 0.266 24,384,940 0.2605 5.17%
2010-10-08 0 0.580 0.570 0.580 0.580 0.590 3,546,000 2,058,800 0.5806 0.253 0.248 0.253 0.253 0.257 8,140,557 0.2529 -1.69%
2010-10-07 0 0.590 0.590 0.600 0.580 0.590 2,854,000 1,681,360 0.5891 0.257 0.257 0.261 0.253 0.257 6,551,932 0.2566 0.00%
2010-10-06 0 0.590 0.580 0.590 0.590 0.600 5,708,000 3,381,760 0.5925 0.257 0.253 0.257 0.257 0.261 13,103,863 0.2581 -1.67%
2010-10-05 0 0.600 0.590 0.600 0.580 0.600 6,009,000 3,553,830 0.5914 0.261 0.257 0.261 0.253 0.261 13,794,869 0.2576 1.69%
2010-10-04 0 0.590 0.580 0.590 0.550 0.630 40,313,000 24,229,240 0.6010 0.257 0.253 0.257 0.240 0.274 92,546,609 0.2618 7.27%
2010-09-30 0 0.550 0.550 0.560 0.550 0.570 2,594,000 1,443,020 0.5563 0.240 0.240 0.244 0.240 0.248 5,955,049 0.2423 0.00%
2010-09-29 0 0.550 0.540 0.550 0.540 0.560 3,314,000 1,809,140 0.5459 0.240 0.235 0.240 0.235 0.244 7,607,954 0.2378 0.00%
2010-09-28 0 0.550 0.540 0.550 0.550 0.570 3,240,000 1,808,460 0.5582 0.240 0.235 0.240 0.240 0.248 7,438,072 0.2431 -1.79%
2010-09-27 0 0.560 0.560 0.570 0.550 0.570 6,300,000 3,533,980 0.5609 0.244 0.244 0.248 0.240 0.248 14,462,919 0.2443 1.82%
2010-09-24 0 0.550 0.550 0.560 0.550 0.580 9,238,000 5,178,820 0.5606 0.240 0.240 0.244 0.240 0.253 21,207,689 0.2442 -5.17%
2010-09-22 0 0.580 0.570 0.580 0.530 0.580 50,024,000 28,474,580 0.5692 0.253 0.248 0.253 0.231 0.253 114,840,165 0.2479 9.43%
2010-09-21 0 0.530 0.530 0.540 0.520 0.540 2,322,000 1,229,980 0.5297 0.231 0.231 0.235 0.227 0.235 5,330,619 0.2307 1.92%
2010-09-20 0 0.520 0.520 0.530 0.520 0.530 740,000 386,960 0.5229 0.227 0.227 0.231 0.227 0.231 1,698,819 0.2278 -1.89%
2010-09-17 0 0.530 0.530 0.540 0.520 0.540 1,981,000 1,049,100 0.5296 0.231 0.231 0.235 0.227 0.235 4,547,784 0.2307 0.00%
2010-09-16 0 0.530 0.520 0.530 0.510 0.530 548,000 284,340 0.5189 0.231 0.227 0.231 0.222 0.231 1,258,044 0.2260 1.92%
2010-09-15 0 0.520 0.520 0.530 0.520 0.530 456,000 237,220 0.5202 0.227 0.227 0.231 0.227 0.231 1,046,840 0.2266 0.00%
2010-09-14 0 0.520 0.520 0.530 0.520 0.530 552,000 291,780 0.5286 0.227 0.227 0.231 0.227 0.231 1,267,227 0.2303 0.00%
2010-09-13 0 0.520 0.520 0.530 0.520 0.540 1,010,000 535,240 0.5299 0.227 0.227 0.231 0.227 0.235 2,318,658 0.2308 -1.89%
2010-09-10 0 0.530 0.520 0.530 0.520 0.540 952,000 502,660 0.5280 0.231 0.227 0.231 0.227 0.235 2,185,508 0.2300 0.00%
2010-09-09 0 0.530 0.530 0.540 0.520 0.540 4,564,000 2,419,040 0.5300 0.231 0.231 0.235 0.227 0.235 10,477,581 0.2309 1.92%
2010-09-08 0 0.520 0.510 0.520 0.510 0.520 1,268,000 654,200 0.5159 0.227 0.222 0.227 0.222 0.227 2,910,949 0.2247 0.00%
2010-09-07 0 0.520 0.510 0.520 0.510 0.520 976,000 505,860 0.5183 0.227 0.222 0.227 0.222 0.227 2,240,605 0.2258 1.96%
2010-09-06 0 0.510 0.510 0.520 0.510 0.520 4,652,769 2,417,617 0.5196 0.222 0.222 0.227 0.222 0.227 10,681,368 0.2263 -1.92%
2010-09-03 0 0.520 0.510 0.520 0.510 0.520 2,624,000 1,360,360 0.5184 0.227 0.222 0.227 0.222 0.227 6,023,920 0.2258 1.96%
2010-09-02 0 0.510 0.500 0.510 0.500 0.510 1,128,000 568,380 0.5039 0.222 0.218 0.222 0.218 0.222 2,589,551 0.2195 0.00%
2010-09-01 0 0.510 0.500 0.510 0.490 0.510 4,916,000 2,457,210 0.4998 0.222 0.218 0.222 0.213 0.222 11,285,668 0.2177 0.00%
2010-08-31 0 0.510 0.500 0.510 0.500 0.510 986,000 495,440 0.5025 0.222 0.218 0.222 0.218 0.222 2,263,562 0.2189 0.00%
2010-08-30 0 0.510 0.500 0.510 0.500 0.520 4,166,000 2,137,100 0.5130 0.222 0.218 0.222 0.218 0.227 9,563,892 0.2235 0.00%
2010-08-27 0 0.510 0.510 0.530 0.510 0.520 4,250,000 2,200,760 0.5178 0.222 0.222 0.231 0.222 0.227 9,756,731 0.2256 -1.92%
2010-08-26 0 0.520 0.510 0.520 0.510 0.530 7,084,000 3,687,560 0.5205 0.227 0.222 0.227 0.222 0.231 16,262,748 0.2267 0.00%
2010-08-25 0 0.520 0.520 0.530 0.520 0.540 3,620,000 1,938,980 0.5356 0.227 0.227 0.231 0.227 0.235 8,310,439 0.2333 -3.70%
2010-08-24 0 0.540 0.540 0.550 0.530 0.560 7,456,000 4,085,560 0.5480 0.235 0.235 0.240 0.231 0.244 17,116,749 0.2387 1.89%
2010-08-23 0 0.530 0.530 0.540 0.530 0.550 1,236,000 663,920 0.5372 0.231 0.231 0.235 0.231 0.240 2,837,487 0.2340 0.38%
2010-08-20 0 0.540 0.540 0.550 0.540 0.550 662,000 357,780 0.5405 0.230 0.230 0.234 0.230 0.234 1,554,294 0.2302 0.00%
2010-08-19 0 0.540 0.540 0.550 0.540 0.550 764,000 415,220 0.5435 0.230 0.230 0.234 0.230 0.234 1,793,778 0.2315 0.00%
2010-08-18 0 0.540 0.540 0.550 0.540 0.560 1,852,000 1,018,540 0.5500 0.230 0.230 0.234 0.230 0.239 4,348,267 0.2342 -1.82%
2010-08-17 0 0.550 0.540 0.550 0.540 0.550 450,000 243,960 0.5421 0.234 0.230 0.234 0.230 0.234 1,056,544 0.2309 0.00%
2010-08-16 0 0.550 0.540 0.550 0.530 0.560 3,740,000 2,042,340 0.5461 0.234 0.230 0.234 0.226 0.239 8,781,058 0.2326 0.00%
2010-08-13 0 0.550 0.540 0.550 0.540 0.550 2,494,000 1,357,800 0.5444 0.234 0.230 0.234 0.230 0.234 5,855,604 0.2319 1.85%
2010-08-12 0 0.540 0.530 0.540 0.520 0.540 4,180,000 2,229,660 0.5334 0.230 0.226 0.230 0.221 0.230 9,814,123 0.2272 1.89%
2010-08-11 0 0.530 0.530 0.540 0.530 0.550 2,182,000 1,160,180 0.5317 0.226 0.226 0.230 0.226 0.234 5,123,066 0.2265 0.00%
2010-08-10 0 0.530 0.530 0.540 0.530 0.560 7,236,000 3,980,160 0.5500 0.226 0.226 0.230 0.226 0.239 16,989,234 0.2343 -5.36%
2010-08-09 0 0.560 0.550 0.560 0.550 0.560 7,938,000 4,435,400 0.5588 0.239 0.234 0.239 0.234 0.239 18,637,443 0.2380 1.82%
2010-08-06 0 0.550 0.540 0.550 0.530 0.550 8,688,000 4,670,620 0.5376 0.234 0.230 0.234 0.226 0.234 20,398,350 0.2290 5.77%
2010-08-05 0 0.520 0.520 0.530 0.520 0.530 1,106,256 575,513 0.5202 0.221 0.221 0.226 0.221 0.226 2,597,352 0.2216 0.00%
2010-08-04 0 0.520 0.520 0.530 0.520 0.520 732,000 380,640 0.5200 0.221 0.221 0.226 0.221 0.221 1,718,646 0.2215 0.00%
2010-08-03 0 0.520 0.520 0.530 0.520 0.530 1,582,000 824,140 0.5209 0.221 0.221 0.226 0.221 0.226 3,714,340 0.2219 -1.89%
2010-08-02 0 0.530 0.520 0.530 0.510 0.530 3,446,000 1,789,080 0.5192 0.226 0.221 0.226 0.217 0.226 8,090,782 0.2211 3.92%
2010-07-30 0 0.510 0.510 0.520 0.510 0.520 4,828,000 2,464,080 0.5104 0.217 0.217 0.221 0.217 0.221 11,335,547 0.2174 -1.92%
2010-07-29 0 0.520 0.520 0.530 0.510 0.520 1,732,000 900,360 0.5198 0.221 0.221 0.226 0.217 0.221 4,066,522 0.2214 1.96%
2010-07-28 0 0.510 0.510 0.520 0.510 0.530 4,930,000 2,546,200 0.5165 0.217 0.217 0.221 0.217 0.226 11,575,031 0.2200 -3.77%
2010-07-27 0 0.530 0.530 0.540 0.520 0.530 1,434,000 759,980 0.5300 0.226 0.226 0.230 0.221 0.226 3,366,855 0.2257 0.00%
2010-07-26 0 0.530 0.530 0.540 0.520 0.540 2,806,000 1,488,500 0.5305 0.226 0.226 0.230 0.221 0.230 6,588,141 0.2259 0.00%
2010-07-23 0 0.530 0.520 0.530 0.520 0.530 2,508,000 1,326,940 0.5291 0.226 0.221 0.226 0.221 0.226 5,888,474 0.2253 1.92%
2010-07-22 0 0.520 0.520 0.530 0.510 0.530 1,610,000 839,000 0.5211 0.221 0.221 0.226 0.217 0.226 3,780,081 0.2220 0.00%
2010-07-21 0 0.520 0.520 0.530 0.510 0.540 23,038,000 12,052,780 0.5232 0.221 0.221 0.226 0.217 0.230 54,090,376 0.2228 -7.14%
2010-07-20 0 0.560 0.560 0.570 0.550 0.580 16,123,000 9,153,030 0.5677 0.239 0.239 0.243 0.234 0.247 37,854,811 0.2418 0.00%
2010-07-19 0 0.560 0.550 0.560 0.540 0.560 3,696,000 2,031,820 0.5497 0.239 0.234 0.239 0.230 0.239 8,677,751 0.2341 1.82%
2010-07-16 0 0.550 0.540 0.550 0.530 0.550 3,698,000 1,994,662 0.5394 0.234 0.230 0.234 0.226 0.234 8,682,447 0.2297 1.85%
2010-07-15 0 0.540 0.530 0.540 0.530 0.540 1,070,000 572,760 0.5353 0.230 0.226 0.230 0.226 0.230 2,512,228 0.2280 -1.82%
2010-07-14 0 0.550 0.540 0.550 0.530 0.550 2,708,000 1,462,280 0.5400 0.234 0.230 0.234 0.226 0.234 6,358,049 0.2300 3.77%
2010-07-13 0 0.530 0.520 0.530 0.520 0.540 1,554,000 824,920 0.5308 0.226 0.221 0.226 0.221 0.230 3,648,600 0.2261 0.00%
2010-07-12 0 0.530 0.530 0.540 0.530 0.540 1,804,000 967,980 0.5366 0.226 0.226 0.230 0.226 0.230 4,235,569 0.2285 0.00%
2010-07-09 0 0.530 0.530 0.540 0.510 0.540 4,940,000 2,594,840 0.5253 0.226 0.226 0.230 0.217 0.230 11,598,509 0.2237 3.92%
2010-07-08 0 0.510 0.510 0.520 0.510 0.520 1,020,000 523,140 0.5129 0.217 0.217 0.221 0.217 0.221 2,394,834 0.2184 -1.92%
2010-07-07 0 0.520 0.510 0.520 0.500 0.520 276,000 141,280 0.5119 0.221 0.217 0.221 0.213 0.221 648,014 0.2180 0.00%
2010-07-06 0 0.520 0.500 0.520 0.510 0.520 878,000 448,940 0.5113 0.221 0.213 0.221 0.217 0.221 2,061,435 0.2178 1.96%
2010-07-05 0 0.510 0.510 0.520 0.510 0.520 1,486,000 765,200 0.5149 0.217 0.217 0.221 0.217 0.221 3,488,944 0.2193 0.00%
2010-07-02 0 0.510 0.510 0.520 0.500 0.510 1,762,000 894,480 0.5077 0.217 0.217 0.221 0.213 0.217 4,136,958 0.2162 2.00%
2010-06-30 0 0.500 0.500 0.510 0.500 0.500 672,000 336,000 0.5000 0.213 0.213 0.217 0.213 0.213 1,577,773 0.2130 0.00%
2010-06-29 0 0.500 0.500 0.510 0.500 0.520 890,000 450,440 0.5061 0.213 0.213 0.217 0.213 0.221 2,089,610 0.2156 -1.96%
2010-06-28 0 0.510 0.510 0.520 0.510 0.520 414,000 211,240 0.5102 0.217 0.217 0.221 0.217 0.221 972,021 0.2173 0.00%
2010-06-25 0 0.510 0.510 0.520 0.510 0.520 674,000 344,440 0.5110 0.217 0.217 0.221 0.217 0.221 1,582,469 0.2177 -1.92%
2010-06-24 0 0.520 0.510 0.520 0.510 0.520 1,224,000 633,940 0.5179 0.221 0.217 0.221 0.217 0.221 2,873,801 0.2206 4.00%
2010-06-23 0 0.500 0.500 0.510 0.500 0.510 1,838,000 932,772 0.5075 0.213 0.213 0.217 0.213 0.217 4,315,397 0.2161 -1.96%
2010-06-22 0 0.510 0.510 0.520 0.510 0.520 966,000 493,460 0.5108 0.217 0.217 0.221 0.217 0.221 2,268,049 0.2176 0.00%
2010-06-21 0 0.510 0.510 0.520 0.500 0.520 1,412,000 719,700 0.5097 0.217 0.217 0.221 0.213 0.221 3,315,201 0.2171 2.00%
2010-06-18 0 0.500 0.500 0.510 0.500 0.520 634,000 319,620 0.5041 0.213 0.213 0.217 0.213 0.221 1,488,554 0.2147 -1.96%
2010-06-17 0 0.510 0.500 0.510 0.500 0.520 1,140,000 580,880 0.5095 0.217 0.213 0.217 0.213 0.221 2,676,579 0.2170 0.00%
2010-06-15 0 0.510 0.510 0.520 0.510 0.520 1,038,000 534,160 0.5146 0.217 0.217 0.221 0.217 0.221 2,437,096 0.2192 -1.92%
2010-06-14 0 0.520 0.510 0.520 0.500 0.520 2,558,000 1,319,620 0.5159 0.221 0.217 0.221 0.213 0.221 6,005,868 0.2197 1.96%
2010-06-11 0 0.510 0.510 0.520 0.510 0.550 4,460,000 2,320,220 0.5202 0.217 0.217 0.221 0.217 0.234 10,471,529 0.2216 -5.56%
2010-06-10 0 0.540 0.530 0.540 0.530 0.560 12,526,000 6,826,140 0.5450 0.230 0.226 0.230 0.226 0.239 29,409,500 0.2321 3.85%
2010-06-09 0 0.520 0.520 0.530 0.495 0.530 14,818,000 7,640,070 0.5156 0.221 0.221 0.226 0.211 0.226 34,790,832 0.2196 10.64%
2010-06-08 0 0.470 0.470 0.475 0.460 0.470 346,000 161,550 0.4669 0.200 0.200 0.202 0.196 0.200 812,365 0.1989 0.00%
2010-06-07 0 0.470 0.460 0.470 0.450 0.470 1,022,000 468,940 0.4588 0.200 0.196 0.200 0.192 0.200 2,399,530 0.1954 0.00%
2010-06-04 0 0.470 0.470 0.475 0.470 0.480 472,000 224,650 0.4760 0.200 0.200 0.202 0.200 0.204 1,108,198 0.2027 -2.08%
2010-06-03 0 0.480 0.470 0.480 0.480 0.480 274,000 131,520 0.4800 0.204 0.200 0.204 0.204 0.204 643,318 0.2044 1.05%
2010-06-02 0 0.475 0.475 0.480 0.470 0.480 270,000 128,880 0.4773 0.202 0.202 0.204 0.200 0.204 633,927 0.2033 -1.04%
2010-06-01 0 0.480 0.470 0.480 0.475 0.485 658,000 314,110 0.4774 0.204 0.200 0.204 0.202 0.207 1,544,903 0.2033 0.00%
2010-05-31 0 0.480 0.480 0.485 0.475 0.490 462,000 221,300 0.4790 0.204 0.204 0.207 0.202 0.209 1,084,719 0.2040 1.05%
2010-05-28 0 0.475 0.470 0.475 0.465 0.480 2,230,000 1,052,330 0.4719 0.202 0.200 0.202 0.198 0.204 5,235,764 0.2010 3.26%
2010-05-27 0 0.460 0.455 0.460 0.450 0.460 1,634,000 736,620 0.4508 0.196 0.194 0.196 0.192 0.196 3,836,430 0.1920 2.22%
2010-05-26 0 0.450 0.450 0.455 0.450 0.460 884,000 400,720 0.4533 0.192 0.192 0.194 0.192 0.196 2,075,523 0.1931 -2.17%
2010-05-25 0 0.460 0.460 0.465 0.450 0.465 1,474,000 671,750 0.4557 0.196 0.196 0.198 0.192 0.198 3,460,770 0.1941 -1.08%
2010-05-24 0 0.465 0.465 0.470 0.455 0.470 722,000 333,370 0.4617 0.198 0.198 0.200 0.194 0.200 1,695,167 0.1967 2.20%
2010-05-20 0 0.455 0.460 0.465 0.455 0.495 3,866,000 1,809,640 0.4681 0.194 0.196 0.198 0.194 0.211 9,076,890 0.1994 -5.21%
2010-05-19 0 0.480 0.480 0.490 0.480 0.495 1,444,000 701,040 0.4855 0.204 0.204 0.209 0.204 0.211 3,390,334 0.2068 -4.00%
2010-05-18 0 0.500 0.495 0.510 0.490 0.500 1,464,000 725,000 0.4952 0.213 0.211 0.217 0.209 0.213 3,437,291 0.2109 0.00%
2010-05-17 0 0.500 0.490 0.500 0.490 0.510 1,186,000 589,530 0.4971 0.213 0.209 0.213 0.209 0.217 2,784,581 0.2117 -3.85%
2010-05-14 0 0.520 0.500 0.520 0.500 0.530 1,814,000 927,140 0.5111 0.221 0.213 0.221 0.213 0.226 4,259,048 0.2177 0.00%
2010-05-13 0 0.520 0.520 0.530 0.510 0.520 824,000 426,480 0.5176 0.221 0.221 0.226 0.217 0.221 1,934,650 0.2204 1.96%
2010-05-12 0 0.510 0.510 0.520 0.510 0.520 678,000 346,400 0.5109 0.217 0.217 0.221 0.217 0.221 1,591,860 0.2176 0.00%
2010-05-11 0 0.510 0.510 0.520 0.510 0.530 1,476,000 764,320 0.5178 0.217 0.217 0.221 0.217 0.226 3,465,466 0.2206 -3.77%
2010-05-10 0 0.530 0.520 0.530 0.510 0.530 1,088,000 563,380 0.5178 0.226 0.221 0.226 0.217 0.226 2,554,490 0.2205 3.92%
2010-05-07 0 0.510 0.500 0.510 0.500 0.510 2,868,000 1,453,380 0.5068 0.217 0.213 0.217 0.213 0.217 6,733,709 0.2158 -1.92%
2010-05-06 0 0.520 0.510 0.520 0.510 0.560 6,016,000 3,205,940 0.5329 0.221 0.217 0.221 0.217 0.239 14,124,824 0.2270 -3.70%
2010-05-05 0 0.540 0.530 0.540 0.530 0.540 2,203,000 1,170,180 0.5312 0.230 0.226 0.230 0.226 0.230 5,172,372 0.2262 -1.82%
2010-05-04 0 0.550 0.540 0.550 0.540 0.560 808,000 439,900 0.5444 0.234 0.230 0.234 0.230 0.239 1,897,084 0.2319 0.00%
2010-05-03 0 0.550 0.530 0.550 0.530 0.550 1,578,000 853,860 0.5411 0.234 0.226 0.234 0.226 0.234 3,704,949 0.2305 0.00%
2010-04-30 0 0.550 0.540 0.550 0.540 0.550 2,722,000 1,477,980 0.5430 0.234 0.230 0.234 0.230 0.234 6,390,920 0.2313 0.00%
2010-04-29 0 0.550 0.540 0.550 0.550 0.560 4,190,000 2,308,480 0.5509 0.234 0.230 0.234 0.234 0.239 9,837,602 0.2347 -1.79%
2010-04-28 0 0.560 0.560 0.570 0.550 0.600 19,234,000 11,075,620 0.5758 0.239 0.239 0.243 0.234 0.256 45,159,054 0.2453 5.66%
2010-04-27 0 0.530 0.530 0.540 0.530 0.540 2,401,000 1,278,460 0.5325 0.226 0.226 0.230 0.226 0.230 5,637,251 0.2268 -1.85%
2010-04-26 0 0.540 0.540 0.550 0.540 0.550 3,329,000 1,800,970 0.5410 0.230 0.230 0.234 0.230 0.234 7,816,081 0.2304 -1.82%
2010-04-23 0 0.550 0.540 0.550 0.540 0.550 1,270,000 694,020 0.5465 0.234 0.230 0.234 0.230 0.234 2,981,803 0.2328 0.00%
2010-04-22 0 0.550 0.550 0.560 0.540 0.570 2,108,000 1,156,960 0.5488 0.234 0.234 0.239 0.230 0.243 4,949,323 0.2338 -1.79%
2010-04-21 0 0.560 0.550 0.560 0.550 0.580 8,812,000 4,984,480 0.5656 0.239 0.234 0.239 0.234 0.247 20,689,487 0.2409 0.00%
2010-04-20 0 0.560 0.550 0.560 0.540 0.560 2,084,000 1,149,980 0.5518 0.239 0.234 0.239 0.230 0.239 4,892,974 0.2350 5.66%
2010-04-19 0 0.530 0.530 0.540 0.530 0.550 2,102,000 1,132,460 0.5388 0.226 0.226 0.230 0.226 0.234 4,935,236 0.2295 -3.64%
2010-04-16 0 0.550 0.550 0.560 0.550 0.560 1,632,000 902,800 0.5532 0.234 0.234 0.239 0.234 0.239 3,831,734 0.2356 0.00%
2010-04-15 0 0.550 0.550 0.560 0.550 0.580 3,834,000 2,136,138 0.5572 0.234 0.234 0.239 0.234 0.247 9,001,758 0.2373 -3.51%
2010-04-14 0 0.570 0.560 0.570 0.540 0.590 6,132,000 3,482,180 0.5679 0.243 0.239 0.243 0.230 0.251 14,397,178 0.2419 5.56%
2010-04-13 0 0.540 0.530 0.550 0.530 0.550 2,406,000 1,304,840 0.5423 0.230 0.226 0.234 0.226 0.234 5,648,991 0.2310 -1.82%
2010-04-12 0 0.550 0.550 0.560 0.540 0.560 4,490,000 2,460,280 0.5479 0.234 0.234 0.239 0.230 0.239 10,541,965 0.2334 -1.79%
2010-04-09 0 0.560 0.550 0.560 0.550 0.570 5,109,000 2,832,250 0.5544 0.239 0.234 0.239 0.234 0.243 11,995,300 0.2361 0.00%
2010-04-08 0 0.560 0.550 0.560 0.550 0.570 3,716,000 2,081,140 0.5600 0.239 0.234 0.239 0.234 0.243 8,724,709 0.2385 -1.75%
2010-04-07 0 0.570 0.560 0.570 0.570 0.580 4,208,000 2,402,520 0.5709 0.243 0.239 0.243 0.243 0.247 9,879,864 0.2432 0.00%
2010-04-01 0 0.570 0.560 0.570 0.560 0.580 5,454,000 3,113,200 0.5708 0.243 0.239 0.243 0.239 0.247 12,805,318 0.2431 -1.72%
2010-03-31 0 0.580 0.570 0.580 0.570 0.600 16,132,000 9,489,740 0.5883 0.247 0.243 0.247 0.243 0.256 37,875,942 0.2505 -3.33%
2010-03-30 0 0.600 0.590 0.600 0.550 0.650 49,929,000 29,938,730 0.5996 0.256 0.251 0.256 0.234 0.277 117,227,120 0.2554 9.09%
2010-03-29 0 0.550 0.540 0.550 0.540 0.560 6,528,769 3,595,040 0.5506 0.234 0.230 0.234 0.230 0.239 15,328,743 0.2345 3.77%
2010-03-26 0 0.530 0.530 0.540 0.530 0.570 12,616,000 6,849,800 0.5429 0.226 0.226 0.230 0.226 0.243 29,620,809 0.2312 -5.36%
2010-03-25 0 0.560 0.560 0.570 0.540 0.580 19,874,000 11,027,760 0.5549 0.239 0.239 0.243 0.230 0.247 46,661,695 0.2363 -3.45%
2010-03-24 0 0.580 0.570 0.580 0.570 0.640 68,462,000 41,771,220 0.6101 0.247 0.243 0.247 0.243 0.273 160,740,313 0.2599 -4.92%
2010-03-23 0 0.610 0.600 0.610 0.495 0.610 115,120,900 66,827,270 0.5805 0.260 0.256 0.260 0.211 0.260 270,289,643 0.2472 24.49%
2010-03-22 0 0.490 0.485 0.495 0.490 0.510 7,010,000 3,485,690 0.4972 0.209 0.207 0.211 0.209 0.217 16,458,613 0.2118 0.00%
2010-03-19 0 0.490 0.485 0.495 0.470 0.510 6,500,000 3,178,660 0.4890 0.209 0.207 0.211 0.200 0.217 15,261,197 0.2083 5.38%
2010-03-18 0 0.465 0.465 0.470 0.465 0.470 692,000 324,290 0.4686 0.198 0.198 0.200 0.198 0.200 1,624,730 0.1996 -1.06%
2010-03-17 0 0.470 0.465 0.470 0.470 0.475 386,000 182,230 0.4721 0.200 0.198 0.200 0.200 0.202 906,280 0.2011 1.08%
2010-03-16 0 0.465 0.465 0.470 0.465 0.475 656,000 307,150 0.4682 0.198 0.198 0.200 0.198 0.202 1,540,207 0.1994 0.00%
2010-03-15 0 0.465 0.465 0.470 0.465 0.470 442,000 206,740 0.4677 0.198 0.198 0.200 0.198 0.200 1,037,761 0.1992 -1.06%
2010-03-12 0 0.470 0.465 0.470 0.465 0.470 1,224,000 573,280 0.4684 0.200 0.198 0.200 0.198 0.200 2,873,801 0.1995 0.00%
2010-03-11 0 0.470 0.470 0.475 0.470 0.475 840,000 395,400 0.4707 0.200 0.200 0.202 0.200 0.202 1,972,216 0.2005 -1.05%
2010-03-10 0 0.475 0.470 0.475 0.470 0.480 1,240,000 586,000 0.4726 0.202 0.200 0.202 0.200 0.204 2,911,367 0.2013 1.06%
2010-03-09 0 0.470 0.470 0.475 0.470 0.475 310,000 146,670 0.4731 0.200 0.200 0.202 0.200 0.202 727,842 0.2015 -1.05%
2010-03-08 0 0.475 0.475 0.480 0.470 0.475 906,000 428,530 0.4730 0.202 0.202 0.204 0.200 0.202 2,127,176 0.2015 1.06%
2010-03-05 0 0.470 0.470 0.475 0.470 0.470 278,000 130,660 0.4700 0.200 0.200 0.202 0.200 0.200 652,710 0.2002 0.00%
2010-03-04 0 0.470 0.470 0.475 0.470 0.470 520,000 244,850 0.4709 0.200 0.200 0.202 0.200 0.200 1,220,896 0.2005 -1.05%
2010-03-03 0 0.475 0.470 0.475 0.465 0.475 1,150,000 545,700 0.4745 0.202 0.200 0.202 0.198 0.202 2,700,058 0.2021 1.06%
2010-03-02 0 0.470 0.465 0.470 0.460 0.470 1,539,000 713,105 0.4634 0.200 0.198 0.200 0.196 0.200 3,613,382 0.1974 0.00%
2010-03-01 0 0.470 0.465 0.475 0.465 0.475 1,356,000 637,850 0.4704 0.200 0.198 0.202 0.198 0.202 3,183,720 0.2003 -2.08%
2010-02-26 0 0.480 0.475 0.480 0.475 0.480 94,000 45,040 0.4791 0.204 0.202 0.204 0.202 0.204 220,700 0.2041 0.00%
2010-02-25 0 0.480 0.470 0.480 0.475 0.480 844,000 404,320 0.4791 0.204 0.200 0.204 0.202 0.204 1,981,608 0.2040 1.05%
2010-02-24 0 0.475 0.470 0.475 0.470 0.480 212,000 100,880 0.4758 0.202 0.200 0.202 0.200 0.204 497,750 0.2027 -1.04%
2010-02-23 0 0.480 0.475 0.480 0.470 0.480 510,000 241,950 0.4744 0.204 0.202 0.204 0.200 0.204 1,197,417 0.2021 0.00%
2010-02-22 0 0.480 0.470 0.480 0.465 0.480 556,000 264,070 0.4749 0.204 0.200 0.204 0.198 0.204 1,305,419 0.2023 2.13%
2010-02-19 0 0.470 0.470 0.475 0.465 0.480 304,000 142,720 0.4695 0.200 0.200 0.202 0.198 0.204 713,754 0.2000 0.00%
2010-02-18 0 0.470 0.470 0.475 0.470 0.470 100,000 47,000 0.4700 0.200 0.200 0.202 0.200 0.200 234,788 0.2002 -1.05%
2010-02-17 0 0.475 0.475 0.480 0.470 0.480 666,000 316,430 0.4751 0.202 0.202 0.204 0.200 0.204 1,563,686 0.2024 -1.04%
2010-02-12 0 0.480 0.465 0.480 0.480 0.490 282,000 136,000 0.4823 0.204 0.198 0.204 0.204 0.209 662,101 0.2054 2.13%
2010-02-11 0 0.470 0.465 0.475 0.465 0.480 644,000 301,540 0.4682 0.200 0.198 0.202 0.198 0.204 1,512,032 0.1994 0.00%
2010-02-10 0 0.470 0.465 0.475 0.465 0.475 260,000 121,730 0.4682 0.200 0.198 0.202 0.198 0.202 610,448 0.1994 1.08%
2010-02-09 0 0.465 0.465 0.470 0.460 0.475 516,000 242,000 0.4690 0.198 0.198 0.200 0.196 0.202 1,211,504 0.1998 -4.12%
2010-02-08 0 0.485 0.465 0.485 0.490 0.490 2,000 980 0.4900 0.207 0.198 0.207 0.209 0.209 4,696 0.2087 2.11%
2010-02-05 0 0.475 0.470 0.475 0.455 0.500 2,950,000 1,418,290 0.4808 0.202 0.200 0.202 0.194 0.213 6,926,235 0.2048 1.06%
2010-02-04 0 0.470 0.470 0.475 0.465 0.475 440,000 205,990 0.4682 0.200 0.200 0.202 0.198 0.202 1,033,066 0.1994 -1.05%
2010-02-03 0 0.475 0.465 0.475 0.465 0.475 1,132,000 534,410 0.4721 0.202 0.198 0.202 0.198 0.202 2,657,796 0.2011 1.06%
2010-02-02 0 0.470 0.460 0.470 0.460 0.470 862,000 402,540 0.4670 0.200 0.196 0.200 0.196 0.200 2,023,869 0.1989 2.17%
2010-02-01 0 0.460 0.460 0.465 0.450 0.460 496,000 225,900 0.4554 0.196 0.196 0.198 0.192 0.196 1,164,547 0.1940 -1.08%
2010-01-29 0 0.465 0.465 0.470 0.455 0.470 266,000 122,820 0.4617 0.198 0.198 0.200 0.194 0.200 624,535 0.1967 -2.11%
2010-01-28 0 0.475 0.470 0.475 0.465 0.480 564,000 267,100 0.4736 0.202 0.200 0.202 0.198 0.204 1,324,202 0.2017 1.06%
2010-01-27 0 0.470 0.465 0.470 0.465 0.480 1,370,000 646,420 0.4718 0.200 0.198 0.200 0.198 0.204 3,216,591 0.2010 -1.05%
2010-01-26 0 0.475 0.465 0.480 0.460 0.480 1,792,000 847,610 0.4730 0.202 0.198 0.204 0.196 0.204 4,207,394 0.2015 0.00%
2010-01-25 0 0.475 0.475 0.480 0.470 0.480 682,000 323,000 0.4736 0.202 0.202 0.204 0.200 0.204 1,601,252 0.2017 -1.04%
2010-01-22 0 0.480 0.475 0.480 0.470 0.490 1,892,000 898,460 0.4749 0.204 0.202 0.204 0.200 0.209 4,442,182 0.2023 0.00%
2010-01-21 0 0.480 0.480 0.490 0.480 0.495 2,662,000 1,292,520 0.4855 0.204 0.204 0.209 0.204 0.211 6,250,047 0.2068 -2.04%
2010-01-20 0 0.490 0.490 0.495 0.490 0.500 1,353,000 665,895 0.4922 0.209 0.209 0.211 0.209 0.213 3,176,677 0.2096 -2.00%
2010-01-19 0 0.500 0.495 0.500 0.490 0.500 2,974,000 1,474,950 0.4959 0.213 0.211 0.213 0.209 0.213 6,982,584 0.2112 1.01%
2010-01-18 0 0.495 0.495 0.500 0.490 0.500 2,232,000 1,105,870 0.4955 0.211 0.211 0.213 0.209 0.213 5,240,460 0.2110 -1.00%
2010-01-15 0 0.500 0.495 0.500 0.495 0.510 2,554,000 1,275,510 0.4994 0.213 0.211 0.213 0.211 0.217 5,996,476 0.2127 0.00%
2010-01-14 0 0.500 0.500 0.510 0.495 0.520 3,398,000 1,713,020 0.5041 0.213 0.213 0.217 0.211 0.221 7,978,084 0.2147 0.00%
2010-01-13 0 0.500 0.495 0.500 0.490 0.510 1,846,000 917,820 0.4972 0.213 0.211 0.213 0.209 0.217 4,334,180 0.2118 0.00%
2010-01-12 0 0.500 0.500 0.510 0.500 0.510 2,032,000 1,017,960 0.5010 0.213 0.213 0.217 0.213 0.217 4,770,885 0.2134 0.00%
2010-01-11 0 0.500 0.500 0.510 0.500 0.510 2,520,000 1,273,340 0.5053 0.213 0.213 0.217 0.213 0.217 5,916,649 0.2152 -1.96%
2010-01-08 0 0.510 0.500 0.510 0.500 0.510 1,366,000 687,100 0.5030 0.217 0.213 0.217 0.213 0.217 3,207,199 0.2142 2.00%
2010-01-07 0 0.500 0.500 0.510 0.500 0.520 3,362,000 1,714,480 0.5100 0.213 0.213 0.217 0.213 0.221 7,893,560 0.2172 -3.85%
2010-01-06 0 0.520 0.510 0.520 0.510 0.530 4,506,000 2,330,800 0.5173 0.221 0.217 0.221 0.217 0.226 10,579,531 0.2203 1.96%
2010-01-05 0 0.510 0.500 0.510 0.510 0.530 3,246,000 1,676,100 0.5164 0.217 0.213 0.217 0.217 0.226 7,621,207 0.2199 -1.92%
2010-01-04 0 0.520 0.510 0.520 0.500 0.530 2,650,000 1,361,520 0.5138 0.221 0.217 0.221 0.213 0.226 6,221,872 0.2188 4.00%
2009-12-31 0 0.500 0.500 0.510 0.500 0.510 268,000 135,880 0.5070 0.213 0.213 0.217 0.213 0.217 629,231 0.2159 -1.96%
2009-12-30 0 0.510 0.500 0.510 0.500 0.510 1,032,000 517,020 0.5010 0.217 0.213 0.217 0.213 0.217 2,423,008 0.2134 0.00%
2009-12-29 0 0.510 0.500 0.510 0.500 0.520 1,532,000 779,500 0.5088 0.217 0.213 0.217 0.213 0.221 3,596,947 0.2167 2.41%
2009-12-28 0 0.510 0.500 0.520 0.510 0.540 3,746,000 1,951,820 0.5210 0.212 0.208 0.216 0.212 0.225 9,007,076 0.2167 0.00%
2009-12-24 0 0.510 0.500 0.510 0.495 0.510 2,023,000 1,017,230 0.5028 0.212 0.208 0.212 0.206 0.212 4,864,206 0.2091 3.03%
2009-12-23 0 0.495 0.495 0.500 0.485 0.495 1,324,000 652,190 0.4926 0.206 0.206 0.208 0.202 0.206 3,183,494 0.2049 2.06%
2009-12-22 0 0.485 0.480 0.490 0.480 0.495 2,134,000 1,038,300 0.4866 0.202 0.200 0.204 0.200 0.206 5,131,100 0.2024 0.00%
2009-12-21 0 0.485 0.480 0.490 0.475 0.490 3,254,000 1,563,580 0.4805 0.202 0.200 0.204 0.198 0.204 7,824,086 0.1998 -2.02%
2009-12-18 0 0.495 0.495 0.500 0.490 0.560 10,542,000 5,326,070 0.5052 0.206 0.206 0.208 0.204 0.233 25,347,730 0.2101 -11.61%
2009-12-17 0 0.560 0.540 0.560 0.530 0.580 4,782,000 2,637,380 0.5515 0.233 0.225 0.233 0.220 0.241 11,498,088 0.2294 -1.75%
2009-12-16 0 0.570 0.560 0.570 0.530 0.570 5,434,000 2,992,280 0.5507 0.237 0.233 0.237 0.220 0.237 13,065,791 0.2290 1.79%
2009-12-15 0 0.560 0.550 0.560 0.550 0.570 2,284,000 1,275,940 0.5586 0.233 0.229 0.233 0.229 0.237 5,491,768 0.2323 0.00%
2009-12-14 0 0.560 0.560 0.570 0.540 0.570 5,678,000 3,157,720 0.5561 0.233 0.233 0.237 0.225 0.237 13,652,477 0.2313 3.70%
2009-12-11 0 0.540 0.530 0.540 0.530 0.560 4,434,000 2,392,280 0.5395 0.225 0.220 0.225 0.220 0.233 10,661,339 0.2244 0.00%
2009-12-10 0 0.540 0.540 0.550 0.530 0.570 6,314,000 3,456,240 0.5474 0.225 0.225 0.229 0.220 0.237 15,181,708 0.2277 -1.82%
2009-12-09 0 0.550 0.550 0.560 0.540 0.590 12,007,000 6,703,110 0.5583 0.229 0.229 0.233 0.225 0.245 28,870,252 0.2322 -1.79%
2009-12-08 0 0.560 0.550 0.560 0.530 0.580 30,606,130 17,144,646 0.5602 0.233 0.229 0.233 0.220 0.241 73,590,962 0.2330 9.80%
2009-12-07 0 0.510 0.510 0.520 0.500 0.530 7,328,000 3,792,960 0.5176 0.212 0.212 0.216 0.208 0.220 17,619,822 0.2153 2.00%
2009-12-04 0 0.500 0.500 0.510 0.475 0.500 3,808,000 1,876,320 0.4927 0.208 0.208 0.212 0.198 0.208 9,156,152 0.2049 3.09%
2009-12-03 0 0.485 0.480 0.485 0.480 0.500 2,848,000 1,389,220 0.4878 0.202 0.200 0.202 0.200 0.208 6,847,879 0.2029 -1.02%
2009-12-02 0 0.490 0.485 0.490 0.455 0.500 5,324,000 2,574,660 0.4836 0.204 0.202 0.204 0.189 0.208 12,801,301 0.2011 7.69%
2009-12-01 0 0.455 0.450 0.455 0.450 0.465 1,732,000 793,110 0.4579 0.189 0.187 0.189 0.187 0.193 4,164,510 0.1904 -1.09%
2009-11-30 0 0.460 0.455 0.460 0.455 0.465 1,166,000 534,150 0.4581 0.191 0.189 0.191 0.189 0.193 2,803,591 0.1905 4.55%
2009-11-27 0 0.440 0.440 0.445 0.440 0.465 4,496,000 2,016,340 0.4485 0.183 0.183 0.185 0.183 0.193 10,810,415 0.1865 -6.38%
2009-11-26 0 0.470 0.465 0.470 0.460 0.475 1,662,000 773,750 0.4656 0.195 0.193 0.195 0.191 0.198 3,996,199 0.1936 2.17%
2009-11-25 0 0.460 0.460 0.470 0.460 0.475 2,952,000 1,384,550 0.4690 0.191 0.191 0.195 0.191 0.198 7,097,941 0.1951 -2.13%
2009-11-24 0 0.470 0.470 0.480 0.465 0.495 6,920,000 3,332,350 0.4816 0.195 0.195 0.200 0.193 0.206 16,638,806 0.2003 -5.05%
2009-11-23 0 0.495 0.490 0.495 0.485 0.510 6,144,000 3,049,700 0.4964 0.206 0.204 0.206 0.202 0.212 14,772,951 0.2064 2.06%
2009-11-20 0 0.485 0.490 0.495 0.460 0.530 24,220,000 12,079,060 0.4987 0.202 0.204 0.206 0.191 0.220 58,235,821 0.2074 5.43%
2009-11-19 0 0.460 0.460 0.465 0.460 0.470 1,416,000 654,880 0.4625 0.191 0.191 0.193 0.191 0.195 3,404,704 0.1923 -2.13%
2009-11-18 0 0.470 0.465 0.470 0.455 0.475 6,672,000 3,098,440 0.4644 0.195 0.193 0.195 0.189 0.198 16,042,502 0.1931 2.17%
2009-11-17 0 0.460 0.460 0.465 0.445 0.475 10,607,791 4,892,676 0.4612 0.191 0.191 0.193 0.185 0.198 25,505,921 0.1918 3.37%
2009-11-16 0 0.445 0.440 0.445 0.440 0.470 5,788,000 2,613,690 0.4516 0.185 0.183 0.185 0.183 0.195 13,916,967 0.1878 0.00%
2009-11-13 0 0.445 0.440 0.445 0.430 0.445 5,974,000 2,629,320 0.4401 0.185 0.183 0.185 0.179 0.185 14,364,195 0.1830 3.49%
2009-11-12 0 0.430 0.420 0.430 0.420 0.430 1,498,000 640,230 0.4274 0.179 0.175 0.179 0.175 0.179 3,601,869 0.1777 2.38%
2009-11-11 0 0.420 0.420 0.425 0.420 0.430 1,668,000 712,790 0.4273 0.175 0.175 0.177 0.175 0.179 4,010,625 0.1777 -1.18%
2009-11-10 0 0.425 0.425 0.430 0.425 0.435 1,512,000 649,030 0.4293 0.177 0.177 0.179 0.177 0.181 3,635,531 0.1785 -1.16%
2009-11-09 0 0.430 0.430 0.435 0.425 0.435 2,507,000 1,077,170 0.4297 0.179 0.179 0.181 0.177 0.181 6,027,960 0.1787 2.38%
2009-11-06 0 0.420 0.420 0.425 0.420 0.435 1,694,000 727,130 0.4292 0.175 0.175 0.177 0.175 0.181 4,073,141 0.1785 -3.45%
2009-11-05 0 0.435 0.420 0.435 0.420 0.435 2,572,000 1,090,750 0.4241 0.181 0.175 0.181 0.175 0.181 6,184,250 0.1764 0.00%
2009-11-04 0 0.435 0.430 0.435 0.430 0.450 22,320,769 9,800,463 0.4391 0.181 0.179 0.181 0.179 0.187 53,669,212 0.1826 0.00%
2009-11-03 0 0.435 0.430 0.440 0.415 0.445 12,908,500 5,490,935 0.4254 0.181 0.179 0.183 0.173 0.185 31,037,865 0.1769 4.82%
2009-11-02 0 0.415 0.415 0.420 0.405 0.420 10,902,000 4,442,290 0.4075 0.173 0.173 0.175 0.168 0.175 26,213,333 0.1695 1.22%
2009-10-30 0 0.410 0.410 0.415 0.410 0.420 2,106,000 872,830 0.4144 0.171 0.171 0.173 0.171 0.175 5,063,775 0.1724 0.00%
2009-10-29 0 0.410 0.405 0.410 0.405 0.420 2,912,000 1,188,810 0.4082 0.171 0.168 0.171 0.168 0.175 7,001,763 0.1698 -2.38%
2009-10-28 0 0.420 0.415 0.425 0.415 0.430 2,028,000 852,790 0.4205 0.175 0.173 0.177 0.173 0.179 4,876,228 0.1749 -2.33%
2009-10-27 0 0.430 0.420 0.430 0.415 0.430 2,088,000 882,990 0.4229 0.179 0.175 0.179 0.173 0.179 5,020,495 0.1759 0.00%
2009-10-23 0 0.430 0.425 0.430 0.415 0.445 4,526,000 1,947,210 0.4302 0.179 0.177 0.179 0.173 0.185 10,882,549 0.1789 -3.37%
2009-10-22 0 0.445 0.435 0.445 0.395 0.450 20,602,000 8,515,290 0.4133 0.185 0.181 0.185 0.164 0.187 49,536,514 0.1719 8.54%
2009-10-21 0 0.410 0.410 0.420 0.395 0.415 7,680,000 3,094,080 0.4029 0.171 0.171 0.175 0.164 0.173 18,466,189 0.1676 1.23%
2009-10-20 0 0.405 0.405 0.410 0.395 0.405 1,866,000 750,890 0.4024 0.168 0.168 0.171 0.164 0.168 4,486,707 0.1674 1.25%
2009-10-19 0 0.400 0.395 0.400 0.390 0.405 6,775,000 2,672,320 0.3944 0.166 0.164 0.166 0.162 0.168 16,290,160 0.1640 1.27%
2009-10-16 0 0.395 0.395 0.405 0.390 0.410 3,862,000 1,524,430 0.3947 0.164 0.164 0.168 0.162 0.171 9,285,993 0.1642 -2.47%
2009-10-15 0 0.405 0.400 0.405 0.395 0.415 1,638,000 662,200 0.4043 0.168 0.166 0.168 0.164 0.173 3,938,492 0.1681 -1.22%
2009-10-14 0 0.410 0.405 0.410 0.380 0.410 11,290,000 4,425,160 0.3920 0.171 0.168 0.171 0.158 0.171 27,146,260 0.1630 1.23%
2009-10-13 0 0.405 0.405 0.410 0.405 0.415 2,010,000 818,950 0.4074 0.168 0.168 0.171 0.168 0.173 4,832,948 0.1695 -1.22%
2009-10-12 0 0.410 0.405 0.410 0.400 0.420 5,580,000 2,289,760 0.4104 0.171 0.168 0.171 0.166 0.175 13,416,841 0.1707 0.00%
2009-10-09 0 0.410 0.400 0.410 0.400 0.450 18,346,000 7,593,920 0.4139 0.171 0.166 0.171 0.166 0.187 44,112,071 0.1722 12.33%
2009-10-08 0 0.365 0.365 0.375 0.360 0.365 344,000 124,410 0.3617 0.152 0.152 0.156 0.150 0.152 827,131 0.1504 0.00%
2009-10-07 0 0.365 0.375 0.380 0.365 0.380 440,000 164,730 0.3744 0.152 0.156 0.158 0.152 0.158 1,057,959 0.1557 -2.67%
2009-10-06 0 0.375 0.370 0.375 0.365 0.380 4,276,000 1,573,280 0.3679 0.156 0.154 0.156 0.152 0.158 10,281,436 0.1530 4.17%
2009-10-05 0 0.360 0.360 0.365 0.360 0.365 90,000 32,700 0.3633 0.150 0.150 0.152 0.150 0.152 216,401 0.1511 -1.37%
2009-10-02 0 0.365 0.360 0.365 0.360 0.370 498,000 180,870 0.3632 0.152 0.150 0.152 0.150 0.154 1,197,417 0.1511 -2.67%
2009-09-30 0 0.375 0.365 0.380 0.360 0.380 462,000 169,600 0.3671 0.156 0.152 0.158 0.150 0.158 1,110,857 0.1527 2.74%
2009-09-29 0 0.365 0.365 0.370 0.360 0.370 432,000 158,600 0.3671 0.152 0.152 0.154 0.150 0.154 1,038,723 0.1527 4.29%
2009-09-28 0 0.350 0.350 0.360 0.350 0.370 245,000 88,190 0.3600 0.146 0.146 0.150 0.146 0.154 589,091 0.1497 -5.41%
2009-09-25 0 0.370 0.360 0.370 0.360 0.370 226,000 81,580 0.3610 0.154 0.150 0.154 0.150 0.154 543,406 0.1501 2.78%
2009-09-24 0 0.360 0.360 0.365 0.360 0.370 490,000 177,740 0.3627 0.150 0.150 0.152 0.150 0.154 1,178,181 0.1509 -2.70%
2009-09-23 0 0.370 0.365 0.370 0.360 0.370 142,000 51,960 0.3659 0.154 0.152 0.154 0.150 0.154 341,432 0.1522 1.37%
2009-09-22 0 0.365 0.365 0.370 0.360 0.365 12,000 4,330 0.3608 0.152 0.152 0.154 0.150 0.152 28,853 0.1501 1.39%
2009-09-21 0 0.360 0.360 0.375 0.360 0.375 386,000 142,460 0.3691 0.150 0.150 0.156 0.150 0.156 928,118 0.1535 -2.70%
2009-09-18 0 0.370 0.370 0.375 0.360 0.370 442,000 163,080 0.3690 0.154 0.154 0.156 0.150 0.154 1,062,768 0.1534 0.00%
2009-09-17 0 0.370 0.370 0.375 0.370 0.380 196,000 72,560 0.3702 0.154 0.154 0.156 0.154 0.158 471,273 0.1540 0.00%
2009-09-16 0 0.370 0.370 0.375 0.365 0.375 204,000 75,550 0.3703 0.154 0.154 0.156 0.152 0.156 490,508 0.1540 -1.33%
2009-09-15 0 0.375 0.365 0.375 0.350 0.375 552,000 199,580 0.3616 0.156 0.152 0.156 0.146 0.156 1,327,257 0.1504 1.35%
2009-09-14 0 0.370 0.370 0.375 0.370 0.380 374,000 140,080 0.3745 0.154 0.154 0.156 0.154 0.158 899,265 0.1558 0.00%
2009-09-11 0 0.370 0.370 0.375 0.370 0.380 724,000 272,880 0.3769 0.154 0.154 0.156 0.154 0.158 1,740,823 0.1568 2.78%
2009-09-10 0 0.360 0.360 0.370 0.360 0.370 1,056,000 385,800 0.3653 0.150 0.150 0.154 0.150 0.154 2,539,101 0.1519 -2.70%
2009-09-09 0 0.370 0.370 0.375 0.370 0.400 834,000 314,720 0.3774 0.154 0.154 0.156 0.154 0.166 2,005,313 0.1569 0.00%
2009-09-08 0 0.370 0.370 0.380 0.365 0.380 368,000 137,670 0.3741 0.154 0.154 0.158 0.152 0.158 884,838 0.1556 0.00%
2009-09-07 0 0.370 0.365 0.370 0.360 0.380 402,000 147,760 0.3676 0.154 0.152 0.154 0.150 0.158 966,590 0.1529 2.78%
2009-09-04 0 0.360 0.355 0.360 0.350 0.365 218,000 78,740 0.3612 0.150 0.148 0.150 0.146 0.152 524,170 0.1502 -1.37%
2009-09-03 0 0.365 0.365 0.375 0.365 0.370 98,000 35,970 0.3670 0.152 0.152 0.156 0.152 0.154 235,636 0.1527 0.00%
2009-09-02 0 0.365 0.365 0.380 0.365 0.370 130,000 47,950 0.3688 0.152 0.152 0.158 0.152 0.154 312,579 0.1534 0.00%
2009-09-01 0 0.365 0.360 0.365 0.355 0.370 212,000 77,900 0.3675 0.152 0.150 0.152 0.148 0.154 509,744 0.1528 -1.35%
2009-08-31 0 0.370 0.355 0.370 0.355 0.395 560,000 204,620 0.3654 0.154 0.148 0.154 0.148 0.164 1,346,493 0.1520 -1.33%
2009-08-28 0 0.375 0.370 0.375 0.375 0.380 344,000 129,250 0.3757 0.156 0.154 0.156 0.156 0.158 827,131 0.1563 -1.32%
2009-08-27 0 0.380 0.380 0.385 0.380 0.385 456,000 173,310 0.3801 0.158 0.158 0.160 0.158 0.160 1,096,430 0.1581 0.00%
2009-08-26 0 0.380 0.380 0.385 0.375 0.385 1,212,000 461,280 0.3806 0.158 0.158 0.160 0.156 0.160 2,914,195 0.1583 -1.30%
2009-08-25 0 0.385 0.385 0.390 0.380 0.385 48,000 18,340 0.3821 0.160 0.160 0.162 0.158 0.160 115,414 0.1589 -1.28%
2009-08-24 0 0.390 0.385 0.390 0.385 0.400 478,000 186,350 0.3899 0.162 0.160 0.162 0.160 0.166 1,149,328 0.1621 -1.27%
2009-08-21 0 0.395 0.390 0.395 0.385 0.400 5,210,000 2,025,710 0.3888 0.164 0.162 0.164 0.160 0.166 12,527,193 0.1617 0.00%
2009-08-20 0 0.395 0.395 0.400 0.380 0.395 8,943,538 3,457,069 0.3865 0.164 0.164 0.166 0.158 0.164 21,504,305 0.1608 0.00%
2009-08-19 0 0.395 0.390 0.400 0.385 0.395 11,389,000 4,438,730 0.3897 0.164 0.162 0.166 0.160 0.164 27,384,301 0.1621 1.28%
2009-08-18 0 0.400 0.395 0.400 0.380 0.400 11,256,000 4,489,500 0.3989 0.162 0.160 0.162 0.154 0.162 27,758,470 0.1617 0.00%
2009-08-17 0 0.400 0.400 0.405 0.400 0.410 5,290,000 2,146,400 0.4057 0.162 0.162 0.164 0.162 0.166 13,045,692 0.1645 -2.44%
2009-08-14 0 0.410 0.405 0.410 0.400 0.410 678,000 274,010 0.4041 0.166 0.164 0.166 0.162 0.166 1,672,019 0.1639 1.23%
2009-08-13 0 0.405 0.405 0.410 0.405 0.415 846,000 346,760 0.4099 0.164 0.164 0.166 0.164 0.168 2,086,324 0.1662 0.00%
2009-08-12 0 0.405 0.405 0.410 0.405 0.415 1,040,000 426,310 0.4099 0.164 0.164 0.166 0.164 0.168 2,564,749 0.1662 -1.22%
2009-08-11 0 0.410 0.410 0.415 0.405 0.415 712,000 291,690 0.4097 0.166 0.166 0.168 0.164 0.168 1,755,866 0.1661 0.00%
2009-08-10 0 0.410 0.410 0.415 0.410 0.415 1,100,000 451,100 0.4101 0.166 0.166 0.168 0.166 0.168 2,712,715 0.1663 1.23%
2009-08-07 0 0.405 0.405 0.410 0.405 0.420 1,400,000 573,550 0.4097 0.164 0.164 0.166 0.164 0.170 3,452,546 0.1661 -1.22%
2009-08-06 0 0.410 0.410 0.415 0.405 0.415 2,692,000 1,105,480 0.4107 0.166 0.166 0.168 0.164 0.168 6,638,753 0.1665 0.00%
2009-08-05 0 0.410 0.410 0.415 0.405 0.420 432,000 177,800 0.4116 0.166 0.166 0.168 0.164 0.170 1,065,357 0.1669 -1.20%
2009-08-04 0 0.415 0.415 0.420 0.410 0.430 3,030,000 1,262,420 0.4166 0.168 0.168 0.170 0.166 0.174 7,472,296 0.1689 0.00%
2009-08-03 0 0.415 0.410 0.415 0.400 0.420 2,962,000 1,211,370 0.4090 0.168 0.166 0.168 0.162 0.170 7,304,601 0.1658 1.22%
2009-07-31 0 0.410 0.405 0.410 0.405 0.420 2,737,000 1,131,545 0.4134 0.166 0.164 0.166 0.164 0.170 6,749,728 0.1676 1.23%
2009-07-30 0 0.405 0.405 0.410 0.395 0.405 570,000 229,720 0.4030 0.164 0.164 0.166 0.160 0.164 1,405,679 0.1634 1.25%
2009-07-29 0 0.400 0.395 0.405 0.395 0.410 2,940,000 1,172,640 0.3989 0.162 0.160 0.164 0.160 0.166 7,250,347 0.1617 -2.44%
2009-07-28 0 0.410 0.410 0.415 0.380 0.470 7,958,000 3,285,830 0.4129 0.166 0.166 0.168 0.154 0.191 19,625,258 0.1674 6.49%
2009-07-27 0 0.385 0.385 0.390 0.385 0.390 1,042,000 404,350 0.3881 0.156 0.156 0.158 0.156 0.158 2,569,681 0.1574 0.00%
2009-07-24 0 0.385 0.385 0.390 0.380 0.395 2,294,000 882,750 0.3848 0.156 0.156 0.158 0.154 0.160 5,657,243 0.1560 1.32%
2009-07-23 0 0.380 0.375 0.380 0.375 0.385 1,646,000 626,150 0.3804 0.154 0.152 0.154 0.152 0.156 4,059,208 0.1543 1.33%
2009-07-22 0 0.375 0.370 0.375 0.365 0.380 1,710,000 634,270 0.3709 0.152 0.150 0.152 0.148 0.154 4,217,038 0.1504 0.00%
2009-07-21 0 0.375 0.370 0.375 0.370 0.380 518,000 193,050 0.3727 0.152 0.150 0.152 0.150 0.154 1,277,442 0.1511 0.00%
2009-07-20 0 0.375 0.375 0.380 0.370 0.390 1,010,000 381,480 0.3777 0.152 0.152 0.154 0.150 0.158 2,490,765 0.1532 -1.32%
2009-07-17 0 0.380 0.370 0.380 0.370 0.380 966,000 359,280 0.3719 0.154 0.150 0.154 0.150 0.154 2,382,257 0.1508 2.70%
2009-07-16 0 0.370 0.375 0.380 0.365 0.395 5,800,000 2,199,250 0.3792 0.150 0.152 0.154 0.148 0.160 14,303,405 0.1538 -6.33%
2009-07-15 0 0.395 0.390 0.395 0.385 0.405 2,298,000 904,240 0.3935 0.160 0.158 0.160 0.156 0.164 5,667,108 0.1596 1.28%
2009-07-14 0 0.390 0.390 0.395 0.390 0.395 768,000 300,430 0.3912 0.158 0.158 0.160 0.158 0.160 1,893,968 0.1586 1.30%
2009-07-13 0 0.385 0.385 0.390 0.385 0.405 1,696,000 663,920 0.3915 0.156 0.156 0.158 0.156 0.164 4,182,513 0.1587 -2.53%
2009-07-10 0 0.395 0.395 0.400 0.390 0.415 1,414,000 562,320 0.3977 0.160 0.160 0.162 0.158 0.168 3,487,072 0.1613 -1.25%
2009-07-09 0 0.400 0.395 0.400 0.395 0.405 1,152,000 458,550 0.3980 0.162 0.160 0.162 0.160 0.164 2,840,952 0.1614 1.27%
2009-07-08 0 0.395 0.395 0.400 0.390 0.400 578,000 228,430 0.3952 0.160 0.160 0.162 0.158 0.162 1,425,408 0.1603 -1.25%
2009-07-07 0 0.400 0.400 0.405 0.395 0.410 930,000 369,840 0.3977 0.162 0.162 0.164 0.160 0.166 2,293,477 0.1613 0.00%
2009-07-06 0 0.400 0.395 0.400 0.380 0.415 2,920,000 1,169,030 0.4004 0.162 0.160 0.162 0.154 0.168 7,201,025 0.1623 5.26%
2009-07-03 0 0.380 0.365 0.375 0.360 0.380 1,386,000 508,900 0.3672 0.154 0.148 0.152 0.146 0.154 3,418,021 0.1489 2.70%
2009-07-02 0 0.370 0.370 0.375 0.365 0.405 3,242,000 1,221,740 0.3768 0.150 0.150 0.152 0.148 0.164 7,995,110 0.1528 -6.33%
2009-06-30 0 0.395 0.390 0.395 0.390 0.415 4,114,000 1,642,060 0.3991 0.160 0.158 0.160 0.158 0.168 10,145,553 0.1619 0.00%
2009-06-29 0 0.395 0.395 0.400 0.390 0.435 4,672,000 1,908,280 0.4085 0.160 0.160 0.162 0.158 0.176 11,521,639 0.1656 -9.20%
2009-06-26 0 0.435 0.430 0.435 0.430 0.540 41,924,000 19,998,555 0.4770 0.176 0.174 0.176 0.174 0.219 103,388,958 0.1934 20.83%
2009-06-25 1 - - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2009-06-19 0 0.360 0.360 0.365 0.355 0.365 632,000 228,310 0.3613 0.146 0.146 0.148 0.144 0.148 1,558,578 0.1465 0.00%
2009-06-18 0 0.360 0.350 0.360 0.350 0.360 326,000 115,860 0.3554 0.146 0.142 0.146 0.142 0.146 803,950 0.1441 2.86%
2009-06-17 0 0.350 0.350 0.360 0.345 0.350 492,000 171,700 0.3490 0.142 0.142 0.146 0.140 0.142 1,213,323 0.1415 -2.78%
2009-06-16 0 0.360 0.360 0.365 0.320 0.370 3,070,000 1,064,180 0.3466 0.146 0.146 0.148 0.130 0.150 7,570,940 0.1406 0.00%
2009-06-15 0 0.360 0.360 0.370 0.355 0.375 1,042,000 382,260 0.3669 0.146 0.146 0.150 0.144 0.152 2,569,681 0.1488 -1.37%
2009-06-12 0 0.365 0.355 0.365 0.360 0.370 822,000 302,160 0.3676 0.148 0.144 0.148 0.146 0.150 2,027,138 0.1491 -1.35%
2009-06-11 0 0.370 0.370 0.375 0.365 0.375 1,540,000 573,420 0.3724 0.150 0.150 0.152 0.148 0.152 3,797,801 0.1510 1.37%
2009-06-10 0 0.365 0.365 0.370 0.360 0.385 3,194,000 1,179,590 0.3693 0.148 0.148 0.150 0.146 0.156 7,876,737 0.1498 2.82%
2009-06-09 0 0.355 0.350 0.355 0.350 0.370 1,784,000 637,150 0.3571 0.144 0.142 0.144 0.142 0.150 4,399,530 0.1448 -4.05%
2009-06-08 0 0.370 0.370 0.375 0.365 0.370 1,502,000 552,870 0.3681 0.150 0.150 0.152 0.148 0.150 3,704,089 0.1493 2.78%
2009-06-05 0 0.360 0.360 0.365 0.355 0.370 1,618,000 587,930 0.3634 0.146 0.146 0.148 0.144 0.150 3,990,157 0.1473 0.00%
2009-06-04 0 0.360 0.360 0.365 0.350 0.370 910,000 329,030 0.3616 0.146 0.146 0.148 0.142 0.150 2,244,155 0.1466 0.00%
2009-06-03 0 0.360 0.355 0.360 0.355 0.370 1,720,000 625,850 0.3639 0.146 0.144 0.146 0.144 0.150 4,241,699 0.1475 1.41%
2009-06-02 0 0.355 0.355 0.360 0.355 0.375 2,086,000 755,030 0.3620 0.144 0.144 0.146 0.144 0.152 5,144,294 0.1468 -1.39%
2009-06-01 0 0.360 0.360 0.365 0.360 0.370 2,774,000 1,008,040 0.3634 0.146 0.146 0.148 0.146 0.150 6,840,973 0.1474 1.41%
2009-05-29 0 0.355 0.355 0.360 0.350 0.370 2,870,000 1,019,420 0.3552 0.144 0.144 0.146 0.142 0.150 7,077,719 0.1440 -4.05%
2009-05-27 0 0.370 0.360 0.370 0.360 0.400 14,438,000 5,437,090 0.3766 0.150 0.146 0.150 0.146 0.162 35,605,614 0.1527 13.85%
2009-05-26 0 0.325 0.325 0.335 0.300 0.335 3,684,000 1,161,960 0.3154 0.132 0.132 0.136 0.122 0.136 9,085,128 0.1279 8.33%
2009-05-25 0 0.300 0.295 0.300 0.285 0.300 938,000 278,260 0.2967 0.122 0.120 0.122 0.116 0.122 2,313,206 0.1203 0.00%
2009-05-22 0 0.300 0.295 0.300 0.290 0.315 1,256,000 377,460 0.3005 0.122 0.120 0.122 0.118 0.128 3,097,427 0.1219 -1.64%
2009-05-21 0 0.305 0.305 0.315 0.305 0.315 2,048,000 633,450 0.3093 0.124 0.124 0.128 0.124 0.128 5,050,582 0.1254 -1.61%
2009-05-20 0 0.310 0.310 0.315 0.295 0.315 1,668,000 510,430 0.3060 0.126 0.126 0.128 0.120 0.128 4,113,462 0.1241 1.64%
2009-05-19 0 0.305 0.300 0.305 0.305 0.320 2,291,000 719,220 0.3139 0.124 0.122 0.124 0.124 0.130 5,649,845 0.1273 0.00%
2009-05-18 0 0.305 0.300 0.305 0.295 0.310 3,804,000 1,150,790 0.3025 0.124 0.122 0.124 0.120 0.126 9,381,061 0.1227 -1.61%
2009-05-15 0 0.310 0.300 0.310 0.280 0.320 7,146,000 2,149,320 0.3008 0.126 0.122 0.126 0.114 0.130 17,622,782 0.1220 14.81%
2009-05-14 0 0.270 0.265 0.270 0.260 0.270 700,000 187,400 0.2677 0.109 0.107 0.109 0.105 0.109 1,726,273 0.1086 -1.82%
2009-05-13 0 0.275 0.275 0.280 0.265 0.290 990,000 270,780 0.2735 0.112 0.112 0.114 0.107 0.118 2,441,443 0.1109 5.77%
2009-05-12 0 0.260 0.260 0.270 0.260 0.275 452,000 122,570 0.2712 0.105 0.105 0.109 0.105 0.112 1,114,679 0.1100 -5.45%
2009-05-11 0 0.275 0.275 0.280 0.275 0.290 2,194,000 616,850 0.2812 0.112 0.112 0.114 0.112 0.118 5,410,633 0.1140 0.00%
2009-05-08 0 0.275 0.270 0.275 0.250 0.275 958,000 255,800 0.2670 0.112 0.109 0.112 0.101 0.112 2,362,528 0.1083 1.85%
2009-05-07 0 0.270 0.265 0.270 0.265 0.275 2,508,000 675,300 0.2693 0.109 0.107 0.109 0.107 0.112 6,184,990 0.1092 3.85%
2009-05-06 0 0.260 0.250 0.260 0.242 0.260 2,430,000 618,832 0.2547 0.105 0.101 0.105 0.098 0.105 5,992,634 0.1033 5.26%
2009-05-05 0 0.247 0.244 0.247 0.241 0.250 756,000 185,980 0.2460 0.100 0.099 0.100 0.098 0.101 1,864,375 0.0998 1.65%
2009-05-04 0 0.243 0.242 0.243 0.233 0.250 1,186,000 286,052 0.2412 0.099 0.098 0.099 0.094 0.101 2,924,800 0.0978 0.00%
2009-04-30 0 0.243 0.241 0.244 0.230 0.243 218,000 52,388 0.2403 0.099 0.098 0.099 0.093 0.099 537,611 0.0974 1.67%
2009-04-29 0 0.239 0.239 0.248 0.239 0.239 78,000 18,642 0.2390 0.097 0.097 0.101 0.097 0.097 192,356 0.0969 0.42%
2009-04-28 0 0.238 0.240 0.245 0.236 0.249 410,000 98,046 0.2391 0.097 0.097 0.099 0.096 0.101 1,011,103 0.0970 -0.83%
2009-04-27 0 0.240 0.240 0.243 0.235 0.246 900,000 216,318 0.2404 0.097 0.097 0.099 0.095 0.100 2,219,494 0.0975 -5.88%
2009-04-24 0 0.255 0.245 0.255 0.245 0.255 162,000 40,790 0.2518 0.103 0.099 0.103 0.099 0.103 399,509 0.1021 4.51%
2009-04-23 0 0.244 0.244 0.250 0.240 0.246 130,000 31,540 0.2426 0.099 0.099 0.101 0.097 0.100 320,594 0.0984 -0.81%
2009-04-22 0 0.246 0.245 0.246 0.245 0.255 1,454,000 359,768 0.2474 0.100 0.099 0.100 0.099 0.103 3,585,716 0.1003 -1.60%
2009-04-21 0 0.250 0.248 0.255 0.245 0.255 586,000 146,986 0.2508 0.101 0.101 0.103 0.099 0.103 1,445,137 0.1017 -1.96%
2009-04-20 0 0.255 0.248 0.255 0.240 0.255 340,000 84,660 0.2490 0.103 0.101 0.103 0.097 0.103 838,475 0.1010 2.00%
2009-04-17 0 0.250 0.250 0.255 0.244 0.255 1,054,000 265,894 0.2523 0.101 0.101 0.103 0.099 0.103 2,599,274 0.1023 2.04%
2009-04-16 0 0.245 0.245 0.248 0.245 0.255 422,000 103,466 0.2452 0.099 0.099 0.101 0.099 0.103 1,040,696 0.0994 0.00%
2009-04-15 0 0.245 0.242 0.248 0.241 0.249 1,362,000 334,142 0.2453 0.099 0.098 0.101 0.098 0.101 3,358,834 0.0995 0.00%
2009-04-14 0 0.245 0.245 0.249 0.240 0.255 792,000 195,238 0.2465 0.099 0.099 0.101 0.097 0.103 1,953,155 0.1000 0.82%
2009-04-09 0 0.243 0.243 0.250 0.243 0.250 528,000 128,654 0.2437 0.099 0.099 0.101 0.099 0.101 1,302,103 0.0988 -2.02%
2009-04-08 0 0.248 0.238 0.248 0.244 0.249 358,000 87,412 0.2442 0.101 0.097 0.101 0.099 0.101 882,865 0.0990 1.64%
2009-04-07 0 0.244 0.244 0.248 0.242 0.250 198,000 49,120 0.2481 0.099 0.099 0.101 0.098 0.101 488,289 0.1006 0.83%
2009-04-06 0 0.242 0.242 0.245 0.240 0.245 396,000 96,144 0.2428 0.098 0.098 0.099 0.097 0.099 976,577 0.0984 -1.22%
2009-04-03 0 0.245 0.243 0.245 0.235 0.245 1,392,000 337,240 0.2423 0.099 0.099 0.099 0.095 0.099 3,432,817 0.0982 2.08%
2009-04-02 0 0.240 0.240 0.241 0.230 0.244 120,000 28,268 0.2356 0.097 0.097 0.098 0.093 0.099 295,933 0.0955 2.13%
2009-04-01 0 0.235 0.235 0.239 0.227 0.240 410,000 95,004 0.2317 0.095 0.095 0.097 0.092 0.097 1,011,103 0.0940 -2.08%
2009-03-31 0 0.240 0.226 0.240 0.230 0.243 98,000 22,586 0.2305 0.097 0.092 0.097 0.093 0.099 241,678 0.0935 1.69%
2009-03-30 0 0.236 0.236 0.237 0.223 0.243 178,000 41,128 0.2311 0.096 0.096 0.096 0.090 0.099 438,967 0.0937 -2.88%
2009-03-27 0 0.243 0.235 0.243 0.233 0.244 936,000 221,796 0.2370 0.099 0.095 0.099 0.094 0.099 2,308,274 0.0961 4.29%
2009-03-26 0 0.233 0.222 0.233 0.222 0.240 63,000 14,398 0.2285 0.094 0.090 0.094 0.090 0.097 155,365 0.0927 3.56%
2009-03-25 0 0.225 0.220 0.233 0.220 0.230 263,200 58,846 0.2236 0.091 0.089 0.094 0.089 0.093 649,079 0.0907 0.00%
2009-03-24 0 0.225 0.221 0.225 0.225 0.225 40,000 9,000 0.2250 0.091 0.090 0.091 0.091 0.091 98,644 0.0912 0.00%
2009-03-23 0 0.225 0.213 0.225 0.210 0.231 228,000 50,262 0.2204 0.091 0.086 0.091 0.085 0.094 562,272 0.0894 7.14%
2009-03-20 0 0.210 0.210 0.235 0.210 0.210 70,000 14,700 0.2100 0.085 0.085 0.095 0.085 0.085 172,627 0.0852 -4.55%
2009-03-19 0 0.220 0.220 0.235 0.220 0.220 4,000 880 0.2200 0.089 0.089 0.095 0.089 0.089 9,864 0.0892 0.00%
2009-03-18 0 0.220 0.220 0.226 0.220 0.220 2,000 440 0.2200 0.089 0.089 0.092 0.089 0.089 4,932 0.0892 0.92%
2009-03-17 0 0.218 0.218 0.229 0.210 0.229 230,000 50,964 0.2216 0.088 0.088 0.093 0.085 0.093 567,204 0.0899 -2.24%
2009-03-16 0 0.223 0.223 0.225 0.220 0.223 162,000 35,658 0.2201 0.090 0.090 0.091 0.089 0.090 399,509 0.0893 1.36%
2009-03-13 0 0.220 0.220 0.230 0.220 0.220 80,000 17,600 0.2200 0.089 0.089 0.093 0.089 0.089 197,288 0.0892 0.92%
2009-03-12 0 0.218 0.218 0.227 0.218 0.218 8,000 1,782 0.2228 0.088 0.088 0.092 0.088 0.088 19,729 0.0903 -0.91%
2009-03-11 0 0.220 0.220 0.226 0.218 0.226 162,000 36,208 0.2235 0.089 0.089 0.092 0.088 0.092 399,509 0.0906 -2.65%
2009-03-10 0 0.226 0.220 0.226 0.220 0.227 144,000 31,948 0.2219 0.092 0.089 0.092 0.089 0.092 355,119 0.0900 -0.44%
2009-03-09 0 0.227 0.220 0.228 0.220 0.231 216,000 48,692 0.2254 0.092 0.089 0.092 0.089 0.094 532,679 0.0914 0.89%
2009-03-06 0 0.225 0.221 0.225 0.220 0.225 208,000 46,692 0.2245 0.091 0.090 0.091 0.089 0.091 512,950 0.0910 1.35%
2009-03-05 0 0.222 0.222 0.230 0.222 0.240 318,000 72,344 0.2275 0.090 0.090 0.093 0.090 0.097 784,221 0.0922 -6.33%
2009-03-04 0 0.237 0.226 0.237 0.220 0.240 476,000 107,094 0.2250 0.096 0.092 0.096 0.089 0.097 1,173,866 0.0912 7.73%
2009-03-03 0 0.220 0.220 0.225 0.220 0.220 289,000 63,560 0.2199 0.089 0.089 0.091 0.089 0.089 712,704 0.0892 -4.35%
2009-03-02 0 0.230 0.222 0.230 0.221 0.235 262,000 59,888 0.2286 0.093 0.090 0.093 0.090 0.095 646,119 0.0927 -2.95%
2009-02-27 0 0.237 0.231 0.237 - - 0 0 - 0.096 0.094 0.096 - - 0 - -1.25%
2009-02-26 0 0.240 0.233 0.241 0.230 0.241 366,000 84,704 0.2314 0.097 0.094 0.098 0.093 0.098 902,594 0.0938 4.35%
2009-02-25 0 0.230 0.230 0.235 0.230 0.230 244,000 56,120 0.2300 0.093 0.093 0.095 0.093 0.093 601,729 0.0933 0.00%
2009-02-24 0 0.230 0.230 0.235 0.230 0.230 320,000 73,614 0.2300 0.093 0.093 0.095 0.093 0.093 789,153 0.0933 -0.86%
2009-02-23 0 0.232 0.232 0.237 0.230 0.240 146,000 33,790 0.2314 0.094 0.094 0.096 0.093 0.097 360,051 0.0938 -0.43%
2009-02-20 0 0.233 0.230 0.234 0.220 0.240 882,000 200,968 0.2279 0.094 0.093 0.095 0.089 0.097 2,175,104 0.0924 -3.32%
2009-02-19 0 0.241 0.241 0.244 0.241 0.290 4,329,000 1,148,573 0.2653 0.098 0.098 0.099 0.098 0.118 10,675,766 0.1076 -3.21%
2009-02-18 1 - - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2009-02-17 0 0.249 0.240 0.249 0.249 0.250 6,000 1,496 0.2493 0.101 0.097 0.101 0.101 0.101 14,797 0.1011 6.41%
2009-02-16 0 0.234 0.231 0.249 0.224 0.245 490,000 117,578 0.2400 0.095 0.094 0.101 0.091 0.099 1,208,391 0.0973 -2.50%
2009-02-13 0 0.240 0.240 0.245 0.215 0.260 1,798,000 441,024 0.2453 0.097 0.097 0.099 0.087 0.105 4,434,056 0.0995 2.13%
2009-02-12 0 0.235 0.235 0.238 0.225 0.240 202,000 47,404 0.2347 0.095 0.095 0.097 0.091 0.097 498,153 0.0952 4.44%
2009-02-11 0 0.225 0.225 0.229 0.215 0.230 340,000 77,284 0.2273 0.091 0.091 0.093 0.087 0.093 838,475 0.0922 -2.17%
2009-02-10 0 0.230 0.219 0.228 0.210 0.236 313,000 73,426 0.2346 0.093 0.089 0.092 0.085 0.096 771,891 0.0951 2.22%
2009-02-09 0 0.225 0.218 0.225 0.210 0.225 490,000 106,354 0.2170 0.091 0.088 0.091 0.085 0.091 1,208,391 0.0880 0.45%
2009-02-06 0 0.224 0.219 0.223 0.219 0.224 166,000 37,014 0.2230 0.091 0.089 0.090 0.089 0.091 409,373 0.0904 2.28%
2009-02-05 0 0.219 0.216 0.225 0.205 0.228 720,000 155,068 0.2154 0.089 0.088 0.091 0.083 0.092 1,775,595 0.0873 7.35%
2009-02-04 0 0.204 0.204 0.214 0.202 0.216 104,000 22,382 0.2152 0.083 0.083 0.087 0.082 0.088 256,475 0.0873 -5.12%
2009-02-03 0 0.215 0.215 0.219 0.203 0.219 412,000 85,804 0.2083 0.087 0.087 0.089 0.082 0.089 1,016,035 0.0844 5.39%
2009-02-02 0 0.204 0.204 0.207 0.199 0.210 296,000 60,004 0.2027 0.083 0.083 0.084 0.081 0.085 729,967 0.0822 -0.49%
2009-01-30 0 0.205 0.203 0.205 0.200 0.205 1,847,200 371,782 0.2013 0.083 0.082 0.083 0.081 0.083 4,555,388 0.0816 0.99%
2009-01-29 0 0.203 0.203 0.205 0.200 0.203 1,520,000 306,460 0.2016 0.082 0.082 0.083 0.081 0.082 3,748,479 0.0818 -6.88%
2009-01-23 0 0.218 0.201 0.222 0.210 0.235 208,000 44,218 0.2126 0.088 0.082 0.090 0.085 0.095 512,950 0.0862 1.40%
2009-01-22 0 0.215 0.215 0.218 0.215 0.219 582,000 126,198 0.2168 0.087 0.087 0.088 0.087 0.089 1,435,273 0.0879 -1.83%
2009-01-21 0 0.219 0.219 0.224 0.218 0.230 464,000 101,702 0.2192 0.089 0.089 0.091 0.088 0.093 1,144,272 0.0889 0.00%
2009-01-20 0 0.219 0.219 0.227 0.215 0.234 100,000 21,856 0.2186 0.089 0.089 0.092 0.087 0.095 246,610 0.0886 -2.23%
2009-01-19 0 0.224 0.218 0.224 0.216 0.230 380,000 84,132 0.2214 0.091 0.088 0.091 0.088 0.093 937,120 0.0898 2.28%
2009-01-16 0 0.219 0.215 0.219 0.212 0.235 470,000 102,296 0.2177 0.089 0.087 0.089 0.086 0.095 1,159,069 0.0883 -0.45%
2009-01-15 0 0.220 0.215 0.220 0.208 0.255 234,000 51,236 0.2190 0.089 0.087 0.089 0.084 0.103 577,068 0.0888 -3.08%
2009-01-14 0 0.227 0.222 0.239 0.221 0.227 8,000 1,780 0.2225 0.092 0.090 0.097 0.090 0.092 19,729 0.0902 -4.62%
2009-01-13 0 0.238 0.224 0.238 0.228 0.240 534,000 124,746 0.2336 0.097 0.091 0.097 0.092 0.097 1,316,900 0.0947 3.03%
2009-01-12 0 0.231 0.231 0.245 0.230 0.249 176,000 42,440 0.2411 0.094 0.094 0.099 0.093 0.101 434,034 0.0978 -1.28%
2009-01-09 0 0.234 0.234 0.247 0.234 0.234 50,000 11,700 0.2340 0.095 0.095 0.100 0.095 0.095 123,305 0.0949 0.43%
2009-01-08 0 0.233 0.233 0.240 0.233 0.239 220,000 51,778 0.2354 0.094 0.094 0.097 0.094 0.097 542,543 0.0954 -3.32%
2009-01-07 0 0.241 0.241 0.250 0.239 0.250 944,000 231,436 0.2452 0.098 0.098 0.101 0.097 0.101 2,328,002 0.0994 0.84%
2009-01-06 0 0.239 0.239 0.241 0.239 0.241 220,000 52,830 0.2401 0.097 0.097 0.098 0.097 0.098 542,543 0.0974 -4.02%
2009-01-05 0 0.249 0.241 0.249 0.240 0.249 112,000 27,790 0.2481 0.101 0.098 0.101 0.097 0.101 276,204 0.1006 -0.40%
2009-01-02 0 0.250 0.240 0.250 0.240 0.255 280,000 68,900 0.2461 0.101 0.097 0.101 0.097 0.103 690,509 0.0998 4.17%
2008-12-31 0 0.240 0.233 0.249 0.230 0.240 192,000 44,360 0.2310 0.097 0.094 0.101 0.093 0.097 473,492 0.0937 0.00%
2008-12-30 0 0.240 0.230 0.240 0.240 0.240 196,000 47,040 0.2400 0.097 0.093 0.097 0.097 0.097 483,356 0.0973 0.84%
2008-12-29 0 0.238 0.230 0.240 0.230 0.238 134,000 31,396 0.2343 0.097 0.093 0.097 0.093 0.097 330,458 0.0950 3.48%
2008-12-24 0 0.240 0.240 0.250 0.230 0.240 78,000 18,120 0.2323 0.093 0.093 0.097 0.089 0.093 200,719 0.0903 0.00%
2008-12-23 0 0.240 0.230 0.250 - - 0 0 - 0.093 0.089 0.097 - - 0 - 0.00%
2008-12-22 0 0.240 0.240 0.244 0.240 0.244 260,000 62,610 0.2408 0.093 0.093 0.095 0.093 0.095 669,065 0.0936 0.00%
2008-12-19 0 0.240 0.230 0.240 0.239 0.240 400,000 95,916 0.2398 0.093 0.089 0.093 0.093 0.093 1,029,331 0.0932 -2.04%
2008-12-18 0 0.245 0.231 0.245 0.245 0.248 554,000 137,230 0.2477 0.095 0.090 0.095 0.095 0.096 1,425,623 0.0963 6.99%
2008-12-17 0 0.229 0.229 0.240 0.228 0.240 399,000 94,046 0.2357 0.089 0.089 0.093 0.089 0.093 1,026,757 0.0916 -4.58%
2008-12-16 0 0.240 0.230 0.240 0.240 0.240 114,000 27,260 0.2391 0.093 0.089 0.093 0.093 0.093 293,359 0.0929 5.73%
2008-12-15 0 0.227 0.227 0.240 0.223 0.230 1,024,000 235,352 0.2298 0.088 0.088 0.093 0.087 0.089 2,635,086 0.0893 2.25%
2008-12-12 0 0.222 0.222 0.230 0.222 0.230 456,000 103,700 0.2274 0.086 0.086 0.089 0.086 0.089 1,173,437 0.0884 -6.72%
2008-12-11 0 0.238 0.236 0.238 0.234 0.238 932,000 220,004 0.2361 0.092 0.092 0.092 0.091 0.092 2,398,340 0.0917 0.00%
2008-12-10 0 0.238 0.235 0.238 0.235 0.240 594,000 141,134 0.2376 0.092 0.091 0.092 0.091 0.093 1,528,556 0.0923 6.73%
2008-12-09 0 0.223 0.225 0.230 0.220 0.230 624,000 138,970 0.2227 0.087 0.087 0.089 0.085 0.089 1,605,756 0.0865 1.36%
2008-12-08 0 0.220 0.220 0.235 0.220 0.235 290,000 66,300 0.2286 0.085 0.085 0.091 0.085 0.091 746,265 0.0888 -2.22%
2008-12-05 0 0.225 0.230 0.239 0.225 0.230 170,000 38,600 0.2271 0.087 0.089 0.093 0.087 0.089 437,465 0.0882 -2.17%
2008-12-04 0 0.230 0.215 0.230 - - 0 0 - 0.089 0.084 0.089 - - 0 - 0.00%
2008-12-03 0 0.230 0.215 0.230 0.210 0.240 110,000 24,040 0.2185 0.089 0.084 0.089 0.082 0.093 283,066 0.0849 9.52%
2008-12-02 0 0.210 0.210 0.230 0.210 0.210 26,000 5,380 0.2069 0.082 0.082 0.089 0.082 0.082 66,906 0.0804 0.00%
2008-12-01 0 0.210 0.210 0.225 0.210 0.220 806,000 169,320 0.2101 0.082 0.082 0.087 0.082 0.085 2,074,101 0.0816 -4.55%
2008-11-28 0 0.220 0.213 0.220 0.211 0.220 508,000 110,852 0.2182 0.085 0.083 0.085 0.082 0.085 1,307,250 0.0848 4.76%
2008-11-27 0 0.210 0.212 0.220 0.210 0.220 422,000 91,500 0.2168 0.082 0.082 0.085 0.082 0.085 1,085,944 0.0843 -4.55%
2008-11-26 0 0.220 0.220 0.228 0.220 0.220 48,000 10,560 0.2200 0.085 0.085 0.089 0.085 0.085 123,520 0.0855 -3.51%
2008-11-25 0 0.228 0.211 0.228 0.222 0.228 72,000 16,456 0.2286 0.089 0.082 0.089 0.086 0.089 185,279 0.0888 2.70%
2008-11-24 0 0.222 0.222 0.260 0.210 0.260 30,000 7,320 0.2440 0.086 0.086 0.101 0.082 0.101 77,200 0.0948 -0.45%
2008-11-21 0 0.223 0.223 0.225 0.218 0.225 244,000 54,668 0.2240 0.087 0.087 0.087 0.085 0.087 627,892 0.0871 0.00%
2008-11-20 0 0.223 0.209 0.230 0.223 0.225 681,500 152,634 0.2240 0.087 0.081 0.089 0.087 0.087 1,753,722 0.0870 -1.76%
2008-11-19 0 0.227 0.227 0.230 0.225 0.230 96,000 21,770 0.2268 0.088 0.088 0.089 0.087 0.089 247,039 0.0881 0.89%
2008-11-18 0 0.225 0.218 0.225 0.208 0.228 50,000 11,010 0.2202 0.087 0.085 0.087 0.081 0.089 128,666 0.0856 -1.32%
2008-11-17 0 0.228 0.220 0.228 0.228 0.230 326,000 74,380 0.2282 0.089 0.085 0.089 0.089 0.089 838,904 0.0887 7.55%
2008-11-14 0 0.212 0.212 0.229 0.211 0.212 142,000 29,964 0.2110 0.082 0.082 0.089 0.082 0.082 365,412 0.0820 0.00%
2008-11-13 0 0.212 0.210 0.230 0.210 0.212 140,000 29,520 0.2109 0.082 0.082 0.089 0.082 0.082 360,266 0.0819 0.00%
2008-11-12 0 0.212 0.212 0.224 0.210 0.225 399,000 85,044 0.2131 0.082 0.082 0.087 0.082 0.087 1,026,757 0.0828 -1.40%
2008-11-11 0 0.215 0.215 0.233 0.200 0.220 244,000 51,600 0.2115 0.084 0.084 0.091 0.078 0.085 627,892 0.0822 -6.52%
2008-11-10 0 0.230 0.213 0.230 0.230 0.230 28,000 6,440 0.2300 0.089 0.083 0.089 0.089 0.089 72,053 0.0894 9.52%
2008-11-07 0 0.210 0.210 0.230 0.200 0.210 148,000 30,188 0.2040 0.082 0.082 0.089 0.078 0.082 380,852 0.0793 -8.70%
2008-11-06 0 0.230 0.216 0.230 0.212 0.230 580,000 126,764 0.2186 0.089 0.084 0.089 0.082 0.089 1,492,529 0.0849 0.00%
2008-11-05 0 0.230 0.230 0.240 0.230 0.231 320,000 73,906 0.2310 0.089 0.089 0.093 0.089 0.090 823,464 0.0898 0.00%
2008-11-04 0 0.230 0.230 0.235 0.230 0.235 1,750,000 402,450 0.2300 0.089 0.089 0.091 0.089 0.091 4,503,321 0.0894 4.55%
2008-11-03 0 0.220 0.210 0.230 0.210 0.220 292,000 62,840 0.2152 0.085 0.082 0.089 0.082 0.085 751,411 0.0836 4.76%
2008-10-31 0 0.210 0.200 0.210 0.195 0.210 570,000 113,300 0.1988 0.082 0.078 0.082 0.076 0.082 1,466,796 0.0772 7.14%
2008-10-30 0 0.196 0.191 0.196 0.185 0.200 972,000 183,874 0.1892 0.076 0.074 0.076 0.072 0.078 2,501,273 0.0735 -0.51%
2008-10-29 0 0.197 0.188 0.197 0.188 0.197 248,000 47,556 0.1918 0.077 0.073 0.077 0.073 0.077 638,185 0.0745 5.91%
2008-10-28 0 0.186 0.186 0.210 0.183 0.210 514,000 95,678 0.1861 0.072 0.072 0.082 0.071 0.082 1,322,690 0.0723 1.64%
2008-10-27 0 0.183 0.183 0.185 0.181 0.200 1,178,000 216,694 0.1840 0.071 0.071 0.072 0.070 0.078 3,031,378 0.0715 -10.73%
2008-10-24 0 0.205 0.193 0.205 0.204 0.215 224,000 46,218 0.2063 0.080 0.075 0.080 0.079 0.084 576,425 0.0802 -0.49%
2008-10-23 0 0.206 0.206 0.215 0.205 0.220 790,000 165,308 0.2093 0.080 0.080 0.084 0.080 0.085 2,032,928 0.0813 -1.90%
2008-10-22 0 0.210 0.210 0.223 0.210 0.215 736,000 157,900 0.2145 0.082 0.082 0.087 0.082 0.084 1,893,968 0.0834 -2.78%
2008-10-21 0 0.216 0.216 0.220 0.215 0.230 496,000 110,120 0.2220 0.084 0.084 0.085 0.084 0.089 1,276,370 0.0863 -4.00%
2008-10-20 0 0.225 0.220 0.225 0.230 0.230 74,000 16,760 0.2265 0.087 0.085 0.087 0.089 0.089 190,426 0.0880 2.27%
2008-10-17 0 0.220 0.210 0.220 0.200 0.230 630,000 135,280 0.2147 0.085 0.082 0.085 0.078 0.089 1,621,196 0.0834 8.37%
2008-10-16 0 0.203 0.203 0.210 0.200 0.210 210,000 42,640 0.2030 0.079 0.079 0.082 0.078 0.082 540,399 0.0789 -11.74%
2008-10-15 0 0.230 0.220 0.230 0.230 0.240 432,000 100,000 0.2315 0.089 0.085 0.089 0.089 0.093 1,111,677 0.0900 1.77%
2008-10-14 0 0.226 0.220 0.226 0.212 0.229 964,000 210,514 0.2184 0.088 0.085 0.088 0.082 0.089 2,480,687 0.0849 7.62%
2008-10-13 0 0.210 0.200 0.210 0.190 0.210 1,224,000 245,592 0.2006 0.082 0.078 0.082 0.074 0.082 3,149,751 0.0780 -6.67%
2008-10-10 0 0.225 0.225 0.240 0.218 0.244 469,000 107,218 0.2286 0.087 0.087 0.093 0.085 0.095 1,206,890 0.0888 -11.76%
2008-10-09 0 0.255 0.250 0.255 0.245 0.275 2,622,000 662,004 0.2525 0.099 0.097 0.099 0.095 0.107 6,747,261 0.0981 -10.53%
2008-10-08 0 0.285 0.280 0.285 0.280 0.285 746,000 210,320 0.2819 0.111 0.109 0.111 0.109 0.111 1,919,701 0.1096 -3.39%
2008-10-06 0 0.295 0.295 0.300 0.295 0.325 408,000 122,760 0.3009 0.115 0.115 0.117 0.115 0.126 1,049,917 0.1169 1.72%
2008-10-03 0 0.290 0.290 0.305 0.290 0.300 46,000 13,640 0.2965 0.113 0.113 0.119 0.113 0.117 118,373 0.1152 0.00%
2008-10-02 0 0.290 0.290 0.300 0.290 0.300 640,000 190,000 0.2969 0.113 0.113 0.117 0.113 0.117 1,646,929 0.1154 -3.33%
2008-09-30 0 0.300 0.290 0.300 0.280 0.300 750,000 218,300 0.2911 0.117 0.113 0.117 0.109 0.117 1,929,995 0.1131 0.00%
2008-09-29 0 0.300 0.295 0.300 0.300 0.305 794,000 239,300 0.3014 0.117 0.115 0.117 0.117 0.119 2,043,221 0.1171 1.69%
2008-09-26 0 0.295 0.290 0.300 0.290 0.300 332,600 98,992 0.2976 0.115 0.113 0.117 0.113 0.117 855,888 0.1157 -1.67%
2008-09-25 0 0.300 0.295 0.300 0.295 0.300 430,000 127,900 0.2974 0.117 0.115 0.117 0.115 0.117 1,106,530 0.1156 0.00%
2008-09-24 0 0.300 0.295 0.300 0.290 0.305 586,000 175,430 0.2994 0.117 0.115 0.117 0.113 0.119 1,507,969 0.1163 3.45%
2008-09-23 0 0.290 0.285 0.300 0.290 0.300 990,000 291,170 0.2941 0.113 0.111 0.117 0.113 0.117 2,547,593 0.1143 -3.33%
2008-09-22 0 0.300 0.295 0.305 0.290 0.320 3,156,000 960,030 0.3042 0.117 0.115 0.119 0.113 0.124 8,121,418 0.1182 0.00%
2008-09-19 0 0.300 0.290 0.300 0.290 0.310 2,078,000 623,150 0.2999 0.117 0.113 0.117 0.113 0.120 5,347,372 0.1165 5.26%
2008-09-18 0 0.285 0.280 0.285 0.275 0.290 2,234,000 629,370 0.2817 0.111 0.109 0.111 0.107 0.113 5,748,811 0.1095 -5.00%
2008-09-17 0 0.300 0.295 0.300 0.300 0.310 1,688,000 506,480 0.3000 0.117 0.115 0.117 0.117 0.120 4,343,775 0.1166 0.00%
2008-09-16 0 0.300 0.295 0.300 0.290 0.320 2,168,000 648,080 0.2989 0.117 0.115 0.117 0.113 0.124 5,578,971 0.1162 -9.09%
2008-09-12 0 0.330 0.330 0.345 0.330 0.350 530,000 178,300 0.3364 0.128 0.128 0.134 0.128 0.136 1,363,863 0.1307 -1.49%
2008-09-11 0 0.335 0.330 0.340 0.330 0.350 1,486,000 503,710 0.3390 0.130 0.128 0.132 0.128 0.136 3,823,963 0.1317 -4.29%
2008-09-10 0 0.350 0.340 0.350 0.340 0.355 238,000 81,590 0.3428 0.136 0.132 0.136 0.132 0.138 612,452 0.1332 2.94%
2008-09-09 0 0.340 0.330 0.345 0.340 0.340 500,572 170,186 0.3400 0.132 0.128 0.134 0.132 0.132 1,288,135 0.1321 0.00%
2008-09-08 0 0.340 0.335 0.340 0.335 0.345 288,000 98,190 0.3409 0.132 0.130 0.132 0.130 0.134 741,118 0.1325 1.49%
2008-09-05 0 0.335 0.335 0.345 0.330 0.350 1,000,000 336,640 0.3366 0.130 0.130 0.134 0.128 0.136 2,573,326 0.1308 -4.29%
2008-09-04 0 0.350 0.350 0.360 - - 0 0 - 0.136 0.136 0.140 - - 0 - 0.00%
2008-09-03 0 0.350 0.350 0.360 0.350 0.360 288,000 103,300 0.3587 0.136 0.136 0.140 0.136 0.140 741,118 0.1394 0.00%
2008-09-02 0 0.350 0.345 0.355 0.350 0.355 170,000 59,850 0.3521 0.136 0.134 0.138 0.136 0.138 437,465 0.1368 -5.41%
2008-09-01 0 0.370 0.360 0.370 - - 0 0 - 0.144 0.140 0.144 - - 0 - -2.63%
2008-08-29 0 0.380 0.350 0.380 0.360 0.380 604,000 222,980 0.3692 0.148 0.136 0.148 0.140 0.148 1,554,289 0.1435 5.56%
2008-08-28 0 0.360 0.360 0.365 0.345 0.360 790,000 278,520 0.3526 0.140 0.140 0.142 0.134 0.140 2,032,928 0.1370 4.35%
2008-08-27 0 0.345 0.340 0.345 0.335 0.345 630,000 214,230 0.3400 0.134 0.132 0.134 0.130 0.134 1,621,196 0.1321 2.99%
2008-08-26 0 0.335 0.330 0.335 0.330 0.335 80,000 26,650 0.3331 0.130 0.128 0.130 0.128 0.130 205,866 0.1295 1.52%
2008-08-25 0 0.330 0.330 0.335 0.330 0.350 784,000 263,790 0.3365 0.128 0.128 0.130 0.128 0.136 2,017,488 0.1308 -5.71%
2008-08-21 0 0.350 0.335 0.350 0.330 0.350 2,918,500 975,135 0.3341 0.136 0.130 0.136 0.128 0.136 7,510,253 0.1298 2.94%
2008-08-20 0 0.340 0.340 0.345 0.340 0.350 208,000 71,520 0.3438 0.132 0.132 0.134 0.132 0.136 535,252 0.1336 1.49%
2008-08-19 0 0.335 0.335 0.340 0.335 0.350 1,246,000 424,160 0.3404 0.130 0.130 0.132 0.130 0.136 3,206,365 0.1323 -4.29%
2008-08-18 0 0.350 0.350 0.360 0.350 0.360 329,000 115,700 0.3517 0.136 0.136 0.140 0.136 0.140 846,624 0.1367 -0.00%
2008-08-15 0 0.365 0.365 0.375 0.365 0.375 2,120,000 784,840 0.3702 0.136 0.136 0.140 0.136 0.140 5,689,257 0.1380 -1.35%
2008-08-14 0 0.370 0.370 0.380 0.360 0.380 610,000 225,330 0.3694 0.138 0.138 0.142 0.134 0.142 1,637,003 0.1376 0.00%
2008-08-13 0 0.370 0.365 0.370 0.370 0.400 1,476,000 556,860 0.3773 0.138 0.136 0.138 0.138 0.149 3,961,011 0.1406 0.00%
2008-08-12 0 0.370 0.365 0.370 0.370 0.385 1,782,000 668,260 0.3750 0.138 0.136 0.138 0.138 0.143 4,782,196 0.1397 0.00%
2008-08-11 0 0.370 0.365 0.375 0.370 0.390 894,000 341,070 0.3815 0.138 0.136 0.140 0.138 0.145 2,399,149 0.1422 -6.33%
2008-08-08 0 0.395 0.390 0.395 0.390 0.400 1,342,000 531,520 0.3961 0.147 0.145 0.147 0.145 0.149 3,601,407 0.1476 -2.47%
2008-08-07 0 0.405 0.405 0.410 0.400 0.410 766,000 308,610 0.4029 0.151 0.151 0.153 0.149 0.153 2,055,647 0.1501 -1.22%
2008-08-05 0 0.410 0.405 0.410 0.410 0.410 286,000 117,260 0.4100 0.153 0.151 0.153 0.153 0.153 767,513 0.1528 -3.53%
2008-08-04 0 0.425 0.415 0.430 0.415 0.425 458,000 191,510 0.4181 0.158 0.155 0.160 0.155 0.158 1,229,094 0.1558 0.00%
2008-08-01 0 0.425 0.425 0.430 0.405 0.435 1,158,000 487,530 0.4210 0.158 0.158 0.160 0.151 0.162 3,107,622 0.1569 4.94%
2008-07-31 0 0.405 0.405 0.410 0.405 0.420 286,000 116,770 0.4083 0.151 0.151 0.153 0.151 0.157 767,513 0.1521 -2.41%
2008-07-30 0 0.415 0.410 0.415 0.405 0.415 970,000 398,600 0.4109 0.155 0.153 0.155 0.151 0.155 2,603,103 0.1531 2.47%
2008-07-29 0 0.405 0.405 0.410 0.405 0.410 388,000 157,290 0.4054 0.151 0.151 0.153 0.151 0.153 1,041,241 0.1511 -1.22%
2008-07-28 0 0.410 0.410 0.415 0.405 0.420 264,000 108,940 0.4127 0.153 0.153 0.155 0.151 0.157 708,473 0.1538 1.23%
2008-07-25 0 0.405 0.405 0.415 0.405 0.410 518,000 210,880 0.4071 0.151 0.151 0.155 0.151 0.153 1,390,111 0.1517 -3.57%
2008-07-24 0 0.420 0.410 0.420 0.410 0.420 550,000 227,530 0.4137 0.157 0.153 0.157 0.153 0.157 1,475,986 0.1542 1.20%
2008-07-23 0 0.415 0.410 0.415 0.405 0.415 1,050,000 430,770 0.4103 0.155 0.153 0.155 0.151 0.155 2,817,792 0.1529 2.47%
2008-07-22 0 0.405 0.400 0.405 0.395 0.410 1,418,000 568,170 0.4007 0.151 0.149 0.151 0.147 0.153 3,805,361 0.1493 -1.22%
2008-07-21 0 0.410 0.410 0.420 0.410 0.420 632,000 261,270 0.4134 0.153 0.153 0.157 0.153 0.157 1,696,043 0.1540 -2.38%
2008-07-18 0 0.420 0.410 0.420 0.410 0.425 1,310,000 547,560 0.4180 0.157 0.153 0.157 0.153 0.158 3,515,531 0.1558 -1.18%
2008-07-17 0 0.425 0.420 0.425 0.410 0.435 3,732,000 1,575,540 0.4222 0.158 0.157 0.158 0.153 0.162 10,015,239 0.1573 2.41%
2008-07-16 0 0.415 0.415 0.420 0.400 0.445 12,874,000 5,386,550 0.4184 0.155 0.155 0.157 0.149 0.166 34,548,817 0.1559 -18.63%
2008-07-15 0 0.510 0.495 0.510 0.495 0.530 3,356,000 1,697,350 0.5058 0.190 0.184 0.190 0.184 0.197 9,006,201 0.1885 -1.92%
2008-07-14 0 0.520 0.510 0.530 0.520 0.530 2,616,000 1,371,940 0.5244 0.194 0.190 0.197 0.194 0.197 7,020,328 0.1954 1.96%
2008-07-11 0 0.510 0.510 0.520 0.500 0.510 1,060,000 540,500 0.5099 0.190 0.190 0.194 0.186 0.190 2,844,628 0.1900 2.00%
2008-07-10 0 0.500 0.500 0.510 0.490 0.510 1,492,000 745,150 0.4994 0.186 0.186 0.190 0.183 0.190 4,003,949 0.1861 0.00%
2008-07-09 0 0.500 0.495 0.510 0.495 0.520 2,070,000 1,041,690 0.5032 0.186 0.184 0.190 0.184 0.194 5,555,076 0.1875 0.00%
2008-07-08 0 0.500 0.500 0.510 0.495 0.510 1,518,000 759,080 0.5001 0.186 0.186 0.190 0.184 0.190 4,073,723 0.1863 -1.96%
2008-07-07 0 0.510 0.500 0.510 0.490 0.510 3,016,000 1,520,420 0.5041 0.190 0.186 0.190 0.183 0.190 8,093,773 0.1879 0.00%
2008-07-04 0 0.510 0.500 0.510 0.495 0.510 1,676,000 843,740 0.5034 0.190 0.186 0.190 0.184 0.190 4,497,733 0.1876 3.03%
2008-07-03 0 0.495 0.500 0.520 0.490 0.530 2,690,000 1,361,920 0.5063 0.184 0.186 0.194 0.183 0.197 7,218,915 0.1887 -8.33%
2008-07-02 0 0.540 0.530 0.540 0.520 0.540 1,140,000 606,520 0.5320 0.201 0.197 0.201 0.194 0.201 3,059,317 0.1983 3.85%
2008-06-30 0 0.520 0.520 0.530 0.520 0.540 826,000 436,500 0.5285 0.194 0.194 0.197 0.194 0.201 2,216,663 0.1969 -1.89%
2008-06-27 0 0.530 0.520 0.530 0.500 0.540 846,000 441,500 0.5219 0.197 0.194 0.197 0.186 0.201 2,270,335 0.1945 -1.85%
2008-06-26 0 0.540 0.540 0.550 0.530 0.540 930,000 500,060 0.5377 0.201 0.201 0.205 0.197 0.201 2,495,759 0.2004 1.89%
2008-06-25 0 0.530 0.510 0.530 0.510 0.530 860,000 447,900 0.5208 0.197 0.190 0.197 0.190 0.197 2,307,906 0.1941 0.00%
2008-06-24 0 0.530 0.520 0.530 0.520 0.530 1,234,000 653,560 0.5296 0.197 0.194 0.197 0.194 0.197 3,311,577 0.1974 -1.85%
2008-06-23 0 0.540 0.530 0.540 0.510 0.540 1,468,000 780,400 0.5316 0.201 0.197 0.201 0.190 0.201 3,939,542 0.1981 0.00%
2008-06-20 0 0.540 0.520 0.540 0.530 0.560 1,916,000 1,044,100 0.5449 0.201 0.194 0.201 0.197 0.209 5,141,800 0.2031 -3.57%
2008-06-19 0 0.560 0.560 0.570 0.550 0.570 600,000 336,700 0.5612 0.209 0.209 0.212 0.205 0.212 1,610,167 0.2091 0.00%
2008-06-18 0 0.560 0.550 0.570 0.550 0.560 776,000 433,820 0.5590 0.209 0.205 0.212 0.205 0.209 2,082,483 0.2083 0.00%
2008-06-17 0 0.560 0.550 0.570 0.540 0.570 846,000 472,000 0.5579 0.209 0.205 0.212 0.201 0.212 2,270,335 0.2079 0.00%
2008-06-16 0 0.560 0.550 0.560 0.550 0.570 1,054,000 592,820 0.5624 0.209 0.205 0.209 0.205 0.212 2,828,527 0.2096 0.00%
2008-06-13 0 0.560 0.550 0.570 0.550 0.570 642,000 359,000 0.5592 0.209 0.205 0.212 0.205 0.212 1,722,879 0.2084 1.82%
2008-06-12 0 0.550 0.550 0.560 0.550 0.570 1,426,000 793,480 0.5564 0.205 0.205 0.209 0.205 0.212 3,826,830 0.2073 -3.51%
2008-06-11 0 0.570 0.570 0.580 0.560 0.580 946,000 537,720 0.5684 0.212 0.212 0.216 0.209 0.216 2,538,697 0.2118 0.00%
2008-06-10 0 0.570 0.570 0.580 0.560 0.590 3,343,000 1,897,700 0.5677 0.212 0.212 0.216 0.209 0.220 8,971,314 0.2115 -1.72%
2008-06-06 0 0.580 0.580 0.590 0.580 0.600 992,000 583,260 0.5880 0.216 0.216 0.220 0.216 0.224 2,662,143 0.2191 -1.69%
2008-06-05 0 0.590 0.590 0.600 0.590 0.600 202,000 120,180 0.5950 0.220 0.220 0.224 0.220 0.224 542,090 0.2217 0.00%
2008-06-04 0 0.590 0.590 0.610 0.590 0.600 1,254,000 746,020 0.5949 0.220 0.220 0.227 0.220 0.224 3,365,249 0.2217 -1.67%
2008-06-03 0 0.600 0.600 0.610 0.600 0.610 450,000 270,500 0.6011 0.224 0.224 0.227 0.224 0.227 1,207,625 0.2240 0.00%
2008-06-02 0 0.600 0.600 0.610 0.590 0.600 1,044,000 625,780 0.5994 0.224 0.224 0.227 0.220 0.224 2,801,691 0.2234 0.00%
2008-05-30 0 0.600 0.590 0.600 0.580 0.610 3,028,000 1,801,220 0.5949 0.224 0.220 0.224 0.216 0.227 8,125,976 0.2217 0.00%
2008-05-29 0 0.600 0.600 0.610 0.600 0.610 1,100,000 660,200 0.6002 0.224 0.224 0.227 0.224 0.227 2,951,973 0.2236 -1.64%
2008-05-28 0 0.610 0.600 0.610 0.600 0.620 1,032,000 622,280 0.6030 0.227 0.224 0.227 0.224 0.231 2,769,487 0.2247 0.00%
2008-05-27 0 0.610 0.600 0.610 0.600 0.610 748,000 454,060 0.6070 0.227 0.224 0.227 0.224 0.227 2,007,342 0.2262 0.00%
2008-05-26 0 0.610 0.610 0.620 0.600 0.610 2,266,000 1,366,900 0.6032 0.227 0.227 0.231 0.224 0.227 6,081,064 0.2248 0.00%
2008-05-23 0 0.610 0.610 0.620 0.610 0.640 1,830,000 1,134,820 0.6201 0.227 0.227 0.231 0.227 0.238 4,911,009 0.2311 -3.17%
2008-05-22 0 0.630 0.620 0.630 0.610 0.630 1,314,000 817,120 0.6219 0.235 0.231 0.235 0.227 0.235 3,526,266 0.2317 3.28%
2008-05-21 0 0.610 0.610 0.620 0.600 0.620 1,152,000 704,200 0.6113 0.227 0.227 0.231 0.224 0.231 3,091,521 0.2278 0.00%
2008-05-20 0 0.610 0.610 0.620 0.610 0.630 3,430,000 2,116,440 0.6170 0.227 0.227 0.231 0.227 0.235 9,204,788 0.2299 -3.17%
2008-05-19 0 0.630 0.630 0.640 0.630 0.640 2,946,000 1,864,920 0.6330 0.235 0.235 0.238 0.235 0.238 7,905,920 0.2359 -1.56%
2008-05-16 0 0.640 0.630 0.640 0.630 0.650 2,710,000 1,741,500 0.6426 0.238 0.235 0.238 0.235 0.242 7,272,588 0.2395 -1.54%
2008-05-15 0 0.650 0.640 0.650 0.640 0.650 2,284,000 1,470,740 0.6439 0.242 0.238 0.242 0.238 0.242 6,129,369 0.2399 3.17%
2008-05-14 0 0.630 0.630 0.640 0.630 0.640 2,452,000 1,555,780 0.6345 0.235 0.235 0.238 0.235 0.238 6,580,216 0.2364 0.00%
2008-05-13 0 0.630 0.630 0.640 0.630 0.650 1,414,000 900,160 0.6366 0.235 0.235 0.238 0.235 0.242 3,794,627 0.2372 -1.56%
2008-05-09 0 0.640 0.630 0.640 0.630 0.650 1,497,000 953,870 0.6372 0.238 0.235 0.238 0.235 0.242 4,017,367 0.2374 1.59%
2008-05-08 0 0.630 0.630 0.640 0.620 0.640 3,314,000 2,111,340 0.6371 0.235 0.235 0.238 0.231 0.238 8,893,489 0.2374 -1.56%
2008-05-07 0 0.640 0.630 0.640 0.630 0.680 12,726,000 8,410,980 0.6609 0.238 0.235 0.238 0.235 0.253 34,151,642 0.2463 -3.03%
2008-05-06 0 0.660 0.650 0.660 0.650 0.680 7,564,000 5,002,340 0.6613 0.246 0.242 0.246 0.242 0.253 20,298,839 0.2464 -2.94%
2008-05-05 0 0.680 0.670 0.680 0.650 0.680 11,484,000 7,699,800 0.6705 0.253 0.250 0.253 0.242 0.253 30,818,596 0.2498 4.62%
2008-05-02 0 0.650 0.650 0.660 0.650 0.680 7,336,000 4,838,820 0.6596 0.242 0.242 0.246 0.242 0.253 19,686,975 0.2458 1.56%
2008-04-30 0 0.640 0.630 0.640 0.620 0.660 9,990,000 6,407,340 0.6414 0.238 0.235 0.238 0.231 0.246 26,809,281 0.2390 1.59%
2008-04-29 0 0.630 0.620 0.630 0.620 0.660 13,390,000 8,529,120 0.6370 0.235 0.231 0.235 0.231 0.246 35,933,560 0.2374 -1.56%
2008-04-28 0 0.640 0.630 0.640 0.630 0.680 17,660,000 11,430,480 0.6473 0.238 0.235 0.238 0.235 0.253 47,392,582 0.2412 -5.88%
2008-04-25 0 0.680 0.670 0.680 0.620 0.710 71,092,000 48,643,160 0.6842 0.253 0.250 0.253 0.231 0.265 190,783,321 0.2550 13.33%
2008-04-24 0 0.600 0.600 0.610 0.590 0.630 3,348,000 2,029,140 0.6061 0.224 0.224 0.227 0.220 0.235 8,984,732 0.2258 -1.64%
2008-04-23 0 0.610 0.600 0.610 0.590 0.620 2,816,000 1,707,620 0.6064 0.227 0.224 0.227 0.220 0.231 7,557,050 0.2260 1.67%
2008-04-22 0 0.600 0.600 0.610 0.600 0.610 906,000 543,900 0.6003 0.224 0.224 0.227 0.224 0.227 2,431,352 0.2237 0.00%
2008-04-21 0 0.600 0.590 0.600 0.600 0.620 2,214,000 1,342,400 0.6063 0.224 0.220 0.224 0.224 0.231 5,941,516 0.2259 0.00%
2008-04-18 0 0.600 0.600 0.610 0.600 0.620 576,000 349,660 0.6070 0.224 0.224 0.227 0.224 0.231 1,545,760 0.2262 -1.64%
2008-04-17 0 0.610 0.610 0.620 0.610 0.650 4,262,000 2,700,920 0.6337 0.227 0.227 0.231 0.227 0.242 11,437,553 0.2361 -1.61%
2008-04-16 0 0.620 0.620 0.630 0.590 0.620 3,668,000 2,244,280 0.6119 0.231 0.231 0.235 0.220 0.231 9,843,488 0.2280 5.08%
2008-04-15 0 0.590 0.590 0.600 0.590 0.600 880,000 524,160 0.5956 0.220 0.220 0.224 0.220 0.224 2,361,578 0.2220 0.00%
2008-04-14 0 0.590 0.580 0.600 0.570 0.600 1,714,000 1,011,280 0.5900 0.220 0.216 0.224 0.212 0.224 4,599,710 0.2199 1.72%
2008-04-11 0 0.580 0.580 0.590 0.580 0.590 1,350,000 788,640 0.5842 0.216 0.216 0.220 0.216 0.220 3,622,876 0.2177 0.00%
2008-04-10 0 0.580 0.580 0.590 0.580 0.600 2,244,000 1,317,060 0.5869 0.216 0.216 0.220 0.216 0.224 6,022,025 0.2187 -1.69%
2008-04-09 0 0.590 0.590 0.600 0.590 0.620 4,134,000 2,477,660 0.5993 0.220 0.220 0.224 0.220 0.231 11,094,051 0.2233 -3.28%
2008-04-08 0 0.610 0.610 0.620 0.600 0.660 5,990,000 3,729,060 0.6225 0.227 0.227 0.231 0.224 0.246 16,074,834 0.2320 -6.15%
2008-04-07 0 0.650 0.640 0.660 0.610 0.670 12,632,000 8,108,060 0.6419 0.242 0.238 0.246 0.227 0.250 33,899,383 0.2392 6.56%
2008-04-03 0 0.610 0.610 0.620 0.600 0.630 6,503,000 3,988,790 0.6134 0.227 0.227 0.231 0.224 0.235 17,451,527 0.2286 -3.17%
2008-04-02 0 0.630 0.630 0.640 0.620 0.680 12,694,000 8,125,080 0.6401 0.235 0.235 0.238 0.231 0.253 34,065,767 0.2385 -1.56%
2008-04-01 0 0.640 0.640 0.650 0.630 0.720 31,734,000 21,615,520 0.6811 0.238 0.238 0.242 0.235 0.268 85,161,733 0.2538 -5.88%
2008-03-31 0 0.680 0.680 0.690 0.610 0.740 90,158,600 61,663,248 0.6839 0.253 0.253 0.257 0.227 0.276 241,950,671 0.2549 21.43%
2008-03-28 0 0.560 0.550 0.560 0.520 0.560 3,018,000 1,671,360 0.5538 0.209 0.205 0.209 0.194 0.209 8,099,140 0.2064 7.69%
2008-03-27 0 0.520 0.520 0.530 0.520 0.530 220,000 115,260 0.5239 0.194 0.194 0.197 0.194 0.197 590,395 0.1952 -1.89%
2008-03-26 0 0.530 0.510 0.530 0.510 0.530 493,000 256,740 0.5208 0.197 0.190 0.197 0.190 0.197 1,323,021 0.1941 0.00%
2008-03-25 0 0.530 0.530 0.540 0.510 0.530 524,000 271,640 0.5184 0.197 0.197 0.201 0.190 0.197 1,406,213 0.1932 6.00%
2008-03-20 0 0.500 0.500 0.510 0.490 0.510 983,000 490,090 0.4986 0.186 0.186 0.190 0.183 0.190 2,637,990 0.1858 -1.96%
2008-03-19 0 0.510 0.510 0.520 0.510 0.530 716,000 373,360 0.5215 0.190 0.190 0.194 0.190 0.197 1,921,466 0.1943 0.00%
2008-03-18 0 0.510 0.500 0.510 0.495 0.550 2,321,000 1,169,830 0.5040 0.190 0.186 0.190 0.184 0.205 6,228,663 0.1878 0.00%
2008-03-17 0 0.510 0.500 0.510 0.510 0.530 2,214,000 1,146,980 0.5181 0.190 0.186 0.190 0.190 0.197 5,941,516 0.1930 -5.56%
2008-03-14 0 0.540 0.540 0.560 0.540 0.560 558,000 302,740 0.5425 0.201 0.201 0.209 0.201 0.209 1,497,455 0.2022 0.00%
2008-03-13 0 0.540 0.540 0.560 0.540 0.560 1,018,000 561,240 0.5513 0.201 0.201 0.209 0.201 0.209 2,731,917 0.2054 -5.26%
2008-03-12 0 0.570 0.570 0.580 0.560 0.600 466,000 273,860 0.5877 0.212 0.212 0.216 0.209 0.224 1,250,563 0.2190 -1.72%
2008-03-11 0 0.580 0.570 0.580 0.550 0.580 1,570,000 881,560 0.5615 0.216 0.212 0.216 0.205 0.216 4,213,270 0.2092 1.75%
2008-03-10 0 0.570 0.560 0.580 0.560 0.570 1,212,000 686,140 0.5661 0.212 0.209 0.216 0.209 0.212 3,252,537 0.2110 0.00%
2008-03-07 0 0.570 0.560 0.570 0.560 0.580 1,248,000 706,540 0.5661 0.212 0.209 0.212 0.209 0.216 3,349,147 0.2110 -3.39%
2008-03-06 0 0.590 0.570 0.590 0.570 0.600 1,848,000 1,080,560 0.5847 0.220 0.212 0.220 0.212 0.224 4,959,314 0.2179 1.72%
2008-03-05 0 0.580 0.580 0.590 0.580 0.600 625,000 367,160 0.5875 0.216 0.216 0.220 0.216 0.224 1,677,257 0.2189 -3.33%
2008-03-04 0 0.600 0.590 0.600 0.590 0.600 1,100,000 653,240 0.5939 0.224 0.220 0.224 0.220 0.224 2,951,973 0.2213 0.00%
2008-03-03 0 0.600 0.590 0.600 0.580 0.600 1,404,000 838,860 0.5975 0.224 0.220 0.224 0.216 0.224 3,767,791 0.2226 0.00%
2008-02-29 0 0.600 0.590 0.600 0.590 0.610 858,000 512,780 0.5976 0.224 0.220 0.224 0.220 0.227 2,302,539 0.2227 1.69%
2008-02-28 0 0.590 0.590 0.600 0.590 0.600 1,805,000 1,079,130 0.5979 0.220 0.220 0.224 0.220 0.224 4,843,919 0.2228 -1.67%
2008-02-27 0 0.600 0.590 0.600 0.600 0.610 1,500,000 909,080 0.6061 0.224 0.220 0.224 0.224 0.227 4,025,418 0.2258 0.00%
2008-02-26 0 0.600 0.590 0.600 0.590 0.610 1,482,000 887,980 0.5992 0.224 0.220 0.224 0.220 0.227 3,977,112 0.2233 -1.64%
2008-02-25 0 0.610 0.600 0.610 0.600 0.620 1,708,000 1,045,660 0.6122 0.227 0.224 0.227 0.224 0.231 4,583,609 0.2281 0.00%
2008-02-22 0 0.610 0.610 0.630 0.610 0.650 3,150,820 1,981,088 0.6288 0.227 0.227 0.235 0.227 0.242 8,455,577 0.2343 -1.61%
2008-02-21 0 0.620 0.610 0.620 0.610 0.640 3,496,000 2,184,280 0.6248 0.231 0.227 0.231 0.227 0.238 9,381,906 0.2328 1.64%
2008-02-20 0 0.610 0.610 0.620 0.610 0.670 11,814,000 7,565,280 0.6404 0.227 0.227 0.231 0.227 0.250 31,704,188 0.2386 0.00%
2008-02-19 0 0.610 0.600 0.610 0.580 0.610 6,206,000 3,726,840 0.6005 0.227 0.224 0.227 0.216 0.227 16,654,494 0.2238 7.02%
2008-02-18 0 0.570 0.570 0.580 0.560 0.610 4,178,000 2,400,660 0.5746 0.212 0.212 0.216 0.209 0.227 11,212,130 0.2141 -5.00%
2008-02-15 0 0.600 0.600 0.610 0.550 0.640 22,268,000 13,432,520 0.6032 0.224 0.224 0.227 0.205 0.238 59,758,665 0.2248 11.11%
2008-02-14 0 0.540 0.540 0.550 0.540 0.550 2,252,000 1,224,780 0.5439 0.201 0.201 0.205 0.201 0.205 6,043,493 0.2027 0.00%
2008-02-13 0 0.540 0.530 0.540 0.530 0.540 766,000 411,300 0.5369 0.201 0.197 0.201 0.197 0.201 2,055,647 0.2001 1.89%
2008-02-12 0 0.530 0.520 0.530 0.520 0.540 598,000 316,440 0.5292 0.197 0.194 0.197 0.194 0.201 1,604,800 0.1972 0.00%
2008-02-11 0 0.530 0.520 0.530 0.520 0.540 814,000 429,600 0.5278 0.197 0.194 0.197 0.194 0.201 2,184,460 0.1967 0.00%
2008-02-06 0 0.530 0.530 0.540 0.520 0.540 1,090,000 576,300 0.5287 0.197 0.197 0.201 0.194 0.201 2,925,137 0.1970 3.92%
2008-02-05 0 0.510 0.510 0.520 0.510 0.530 3,682,000 1,901,100 0.5163 0.190 0.190 0.194 0.190 0.197 9,881,058 0.1924 -1.92%
2008-02-04 0 0.520 0.520 0.530 0.520 0.540 1,652,000 879,580 0.5324 0.194 0.194 0.197 0.194 0.201 4,433,326 0.1984 -1.89%
2008-02-01 0 0.530 0.520 0.530 0.510 0.550 3,752,000 1,952,720 0.5204 0.197 0.194 0.197 0.190 0.205 10,068,911 0.1939 3.92%
2008-01-31 0 0.510 0.510 0.520 0.500 0.530 2,798,000 1,435,460 0.5130 0.190 0.190 0.194 0.186 0.197 7,508,745 0.1912 -1.92%
2008-01-30 0 0.520 0.520 0.530 0.520 0.540 944,000 495,800 0.5252 0.194 0.194 0.197 0.194 0.201 2,533,329 0.1957 -5.45%
2008-01-29 0 0.550 0.540 0.550 0.530 0.550 1,762,000 959,760 0.5447 0.205 0.201 0.205 0.197 0.205 4,728,524 0.2030 3.77%
2008-01-28 0 0.530 0.520 0.530 0.500 0.540 1,784,000 926,380 0.5193 0.197 0.194 0.197 0.186 0.201 4,787,563 0.1935 -1.85%
2008-01-25 0 0.540 0.530 0.540 0.530 0.560 6,966,000 3,784,020 0.5432 0.201 0.197 0.201 0.197 0.209 18,694,039 0.2024 -1.82%
2008-01-24 0 0.550 0.540 0.550 0.540 0.570 7,760,000 4,263,240 0.5494 0.205 0.201 0.205 0.201 0.212 20,824,827 0.2047 0.00%
2008-01-23 0 0.550 0.550 0.560 0.530 0.600 4,774,000 2,691,300 0.5637 0.205 0.205 0.209 0.197 0.224 12,811,562 0.2101 -1.79%
2008-01-22 0 0.560 0.550 0.560 0.560 0.610 2,884,000 1,662,920 0.5766 0.209 0.205 0.209 0.209 0.227 7,739,536 0.2149 -8.20%
2008-01-21 0 0.610 0.610 0.620 0.600 0.630 2,649,000 1,637,350 0.6181 0.227 0.227 0.231 0.224 0.235 7,108,887 0.2303 -1.61%
2008-01-18 0 0.620 0.620 0.630 0.580 0.630 1,312,000 806,860 0.6150 0.231 0.231 0.235 0.216 0.235 3,520,899 0.2292 0.00%
2008-01-17 0 0.620 0.610 0.620 0.590 0.650 7,552,000 4,572,060 0.6054 0.231 0.227 0.231 0.220 0.242 20,266,635 0.2256 -1.59%
2008-01-16 0 0.630 0.620 0.630 0.610 0.630 3,412,000 2,114,600 0.6198 0.235 0.231 0.235 0.227 0.235 9,156,483 0.2309 -1.56%
2008-01-15 0 0.640 0.640 0.660 0.640 0.680 3,252,000 2,116,880 0.6509 0.238 0.238 0.246 0.238 0.253 8,727,105 0.2426 -5.88%
2008-01-14 0 0.680 0.660 0.670 0.670 0.690 2,150,000 1,464,400 0.6811 0.253 0.246 0.250 0.250 0.257 5,769,765 0.2538 -2.86%
2008-01-11 0 0.700 0.690 0.700 0.680 0.720 3,778,000 2,643,300 0.6997 0.261 0.257 0.261 0.253 0.268 10,138,685 0.2607 0.00%
2008-01-10 0 0.700 0.700 0.710 0.690 0.730 6,746,000 4,766,580 0.7066 0.261 0.261 0.265 0.257 0.272 18,103,644 0.2633 -5.41%
2008-01-09 0 0.740 0.730 0.740 0.700 0.770 8,576,000 6,245,540 0.7283 0.276 0.272 0.276 0.261 0.287 23,014,654 0.2714 -5.13%
2008-01-08 0 0.780 0.770 0.780 0.750 0.850 45,942,000 36,875,760 0.8027 0.291 0.287 0.291 0.279 0.317 123,290,487 0.2991 6.85%
2008-01-07 0 0.730 0.730 0.740 0.640 0.780 17,158,000 12,522,680 0.7298 0.272 0.272 0.276 0.238 0.291 46,045,409 0.2720 12.31%
2008-01-04 0 0.650 0.640 0.660 0.640 0.670 1,890,000 1,228,020 0.6497 0.242 0.238 0.246 0.238 0.250 5,072,026 0.2421 0.00%
2008-01-03 0 0.650 0.650 0.660 0.650 0.660 550,000 362,520 0.6591 0.242 0.242 0.246 0.242 0.246 1,475,986 0.2456 -2.99%
2008-01-02 0 0.670 0.670 0.680 0.660 0.680 1,380,000 925,560 0.6707 0.250 0.250 0.253 0.246 0.253 3,703,384 0.2499 -1.47%
2007-12-31 0 0.680 0.680 0.690 0.650 0.710 2,678,000 1,833,340 0.6846 0.253 0.253 0.257 0.242 0.265 7,186,712 0.2551 4.62%
2007-12-28 0 0.650 0.640 0.650 0.620 0.650 3,777,000 2,400,750 0.6356 0.242 0.238 0.242 0.231 0.242 10,136,001 0.2369 4.84%
2007-12-27 0 0.620 0.620 0.650 0.620 0.660 2,811,000 1,791,920 0.6375 0.231 0.231 0.242 0.231 0.246 7,543,632 0.2375 -2.75%
2007-12-24 0 0.650 0.650 0.660 0.630 0.660 1,400,000 910,680 0.6505 0.238 0.238 0.241 0.230 0.241 3,830,724 0.2377 3.17%
2007-12-21 0 0.630 0.630 0.640 0.620 0.640 639,000 403,930 0.6321 0.230 0.230 0.234 0.227 0.234 1,748,452 0.2310 1.61%
2007-12-20 0 0.620 0.620 0.630 0.620 0.640 1,182,000 744,520 0.6299 0.227 0.227 0.230 0.227 0.234 3,234,226 0.2302 -1.59%
2007-12-19 0 0.630 0.630 0.640 0.620 0.650 1,550,000 981,800 0.6334 0.230 0.230 0.234 0.227 0.238 4,241,159 0.2315 1.61%
2007-12-18 0 0.620 0.620 0.630 0.610 0.630 1,267,000 779,820 0.6155 0.227 0.227 0.230 0.223 0.230 3,466,805 0.2249 -1.59%
2007-12-17 0 0.630 0.620 0.630 0.620 0.660 3,166,000 2,019,400 0.6378 0.230 0.227 0.230 0.227 0.241 8,662,909 0.2331 -3.08%
2007-12-14 0 0.650 0.650 0.660 0.640 0.680 3,730,000 2,444,000 0.6552 0.238 0.238 0.241 0.234 0.249 10,206,144 0.2395 -4.41%
2007-12-13 0 0.680 0.670 0.680 0.660 0.700 5,162,000 3,489,200 0.6759 0.249 0.245 0.249 0.241 0.256 14,124,427 0.2470 -1.45%
2007-12-12 0 0.690 0.690 0.700 0.680 0.730 10,856,000 7,582,380 0.6985 0.252 0.252 0.256 0.249 0.267 29,704,529 0.2553 -4.17%
2007-12-11 0 0.720 0.720 0.730 0.650 0.780 48,924,000 35,723,920 0.7302 0.263 0.263 0.267 0.238 0.285 133,867,390 0.2669 18.03%
2007-12-10 0 0.610 0.610 0.630 0.610 0.650 1,268,000 806,420 0.6360 0.223 0.223 0.230 0.223 0.238 3,469,542 0.2324 -4.69%
2007-12-07 0 0.640 0.630 0.640 0.620 0.650 2,697,000 1,728,090 0.6407 0.234 0.230 0.234 0.227 0.238 7,379,616 0.2342 1.59%
2007-12-06 0 0.630 0.630 0.640 0.620 0.630 1,796,000 1,124,740 0.6262 0.230 0.230 0.234 0.227 0.230 4,914,272 0.2289 1.61%
2007-12-05 0 0.620 0.610 0.630 0.610 0.620 1,288,000 798,560 0.6200 0.227 0.223 0.230 0.223 0.227 3,524,266 0.2266 1.64%
2007-12-04 0 0.610 0.610 0.620 0.600 0.620 570,000 347,000 0.6088 0.223 0.223 0.227 0.219 0.227 1,559,652 0.2225 0.00%
2007-12-03 0 0.610 0.610 0.620 0.610 0.620 2,032,000 1,242,740 0.6116 0.223 0.223 0.227 0.223 0.227 5,560,022 0.2235 1.67%
2007-11-30 0 0.600 0.590 0.600 0.590 0.600 628,000 376,120 0.5989 0.219 0.216 0.219 0.216 0.219 1,718,353 0.2189 0.00%
2007-11-29 0 0.600 0.600 0.610 0.600 0.620 990,000 602,520 0.6086 0.219 0.219 0.223 0.219 0.227 2,708,869 0.2224 1.69%
2007-11-28 0 0.590 0.590 0.600 0.590 0.600 700,000 416,740 0.5953 0.216 0.216 0.219 0.216 0.219 1,915,362 0.2176 -1.67%
2007-11-27 0 0.600 0.590 0.600 0.590 0.600 754,000 451,500 0.5988 0.219 0.216 0.219 0.216 0.219 2,063,119 0.2188 0.00%
2007-11-26 0 0.600 0.600 0.610 0.590 0.630 696,000 424,480 0.6099 0.219 0.219 0.223 0.216 0.230 1,904,417 0.2229 1.69%
2007-11-23 0 0.590 0.590 0.600 0.590 0.630 544,000 325,280 0.5979 0.216 0.216 0.219 0.216 0.230 1,488,510 0.2185 -1.67%
2007-11-22 0 0.600 0.600 0.610 0.590 0.610 1,930,000 1,160,420 0.6013 0.219 0.219 0.223 0.216 0.223 5,280,927 0.2197 -1.64%
2007-11-21 0 0.610 0.610 0.620 0.600 0.630 1,440,000 881,940 0.6125 0.223 0.223 0.227 0.219 0.230 3,940,173 0.2238 -3.17%
2007-11-20 0 0.630 0.620 0.630 0.600 0.630 1,666,000 1,032,540 0.6198 0.230 0.227 0.230 0.219 0.230 4,558,562 0.2265 1.61%
2007-11-19 0 0.620 0.620 0.640 0.620 0.650 711,000 448,360 0.6306 0.227 0.227 0.234 0.227 0.238 1,945,461 0.2305 -1.59%
2007-11-16 0 0.630 0.630 0.640 0.620 0.660 1,616,000 1,035,800 0.6410 0.230 0.230 0.234 0.227 0.241 4,421,750 0.2343 -3.08%
2007-11-15 0 0.650 0.650 0.660 0.650 0.660 1,598,000 1,046,200 0.6547 0.238 0.238 0.241 0.238 0.241 4,372,498 0.2393 -1.52%
2007-11-14 0 0.660 0.660 0.680 0.640 0.710 5,208,000 3,533,540 0.6785 0.241 0.241 0.249 0.234 0.259 14,250,294 0.2480 6.45%
2007-11-13 0 0.620 0.620 0.630 0.610 0.640 2,062,000 1,293,100 0.6271 0.227 0.227 0.230 0.223 0.234 5,642,109 0.2292 -1.59%
2007-11-12 0 0.630 0.620 0.630 0.620 0.670 4,864,000 3,098,080 0.6369 0.230 0.227 0.230 0.227 0.245 13,309,030 0.2328 -7.35%
2007-11-09 0 0.680 0.670 0.680 0.660 0.690 1,080,000 733,500 0.6792 0.249 0.245 0.249 0.241 0.252 2,955,130 0.2482 0.00%
2007-11-08 0 0.680 0.670 0.680 0.660 0.680 1,372,000 915,960 0.6676 0.249 0.245 0.249 0.241 0.249 3,754,110 0.2440 -1.45%
2007-11-07 0 0.690 0.680 0.690 0.670 0.690 1,028,000 699,020 0.6800 0.252 0.249 0.252 0.245 0.252 2,812,846 0.2485 2.99%
2007-11-06 0 0.670 0.660 0.670 0.660 0.680 2,128,000 1,423,840 0.6691 0.245 0.241 0.245 0.241 0.249 5,822,701 0.2445 0.00%
2007-11-05 0 0.670 0.660 0.670 0.660 0.710 3,152,000 2,148,760 0.6817 0.245 0.241 0.245 0.241 0.259 8,624,602 0.2491 -2.90%
2007-11-02 0 0.690 0.690 0.700 0.680 0.700 2,730,744 1,882,716 0.6895 0.252 0.252 0.256 0.249 0.256 7,471,948 0.2520 -1.43%
2007-11-01 0 0.700 0.690 0.700 0.690 0.730 2,808,000 1,962,240 0.6988 0.256 0.252 0.256 0.252 0.267 7,683,338 0.2554 -2.78%
2007-10-31 0 0.720 0.720 0.730 0.670 0.720 3,614,000 2,528,420 0.6996 0.263 0.263 0.267 0.245 0.263 9,888,741 0.2557 4.35%
2007-10-30 0 0.690 0.690 0.700 0.690 0.700 1,242,000 860,980 0.6932 0.252 0.252 0.256 0.252 0.256 3,398,400 0.2533 0.00%
2007-10-29 0 0.690 0.690 0.700 0.690 0.720 1,424,000 999,840 0.7021 0.252 0.252 0.256 0.252 0.263 3,896,394 0.2566 -1.43%
2007-10-26 0 0.700 0.700 0.710 0.690 0.720 4,418,000 3,142,100 0.7112 0.256 0.256 0.259 0.252 0.263 12,088,671 0.2599 0.00%
2007-10-25 0 0.700 0.680 0.690 0.690 0.720 4,703,000 3,316,070 0.7051 0.256 0.249 0.252 0.252 0.263 12,868,497 0.2577 0.00%
2007-10-24 0 0.700 0.690 0.700 0.690 0.740 3,596,000 2,547,760 0.7085 0.256 0.252 0.256 0.252 0.270 9,839,489 0.2589 -2.78%
2007-10-23 0 0.720 0.720 0.730 0.700 0.800 9,426,000 7,023,200 0.7451 0.263 0.263 0.267 0.256 0.292 25,791,718 0.2723 5.88%
2007-10-22 0 0.680 0.650 0.680 0.610 0.680 4,368,000 2,832,540 0.6485 0.249 0.238 0.249 0.223 0.249 11,951,859 0.2370 3.03%
2007-10-18 0 0.660 0.650 0.660 0.650 0.690 4,490,000 2,965,580 0.6605 0.241 0.238 0.241 0.238 0.252 12,285,679 0.2414 -2.94%
2007-10-17 0 0.680 0.670 0.680 0.660 0.690 5,040,000 3,409,420 0.6765 0.249 0.245 0.249 0.241 0.252 13,790,607 0.2472 0.00%
2007-10-16 0 0.680 0.680 0.690 0.670 0.720 6,658,040 4,605,208 0.6917 0.249 0.249 0.252 0.245 0.263 18,217,939 0.2528 -6.85%
2007-10-15 0 0.730 0.730 0.740 0.730 0.770 2,398,000 1,764,180 0.7357 0.267 0.267 0.270 0.267 0.281 6,561,483 0.2689 -2.67%
2007-10-12 0 0.750 0.740 0.750 0.720 0.770 5,962,000 4,447,920 0.7460 0.274 0.270 0.274 0.263 0.281 16,313,412 0.2727 -3.85%
2007-10-11 0 0.780 0.780 0.790 0.780 0.810 4,855,000 3,823,330 0.7875 0.285 0.285 0.289 0.285 0.296 13,284,404 0.2878 -3.70%
2007-10-10 0 0.810 0.800 0.810 0.800 0.860 7,722,000 6,278,160 0.8130 0.296 0.292 0.296 0.292 0.314 21,129,180 0.2971 -5.81%
2007-10-09 0 0.860 0.850 0.860 0.750 0.990 18,337,000 15,077,800 0.8223 0.314 0.311 0.314 0.274 0.362 50,174,277 0.3005 -5.49%
2007-10-08 1 - - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 0.333 - - - - 0 - 0.00%
2007-10-02 1 0.910 0.890 0.920 0.770 0.940 29,467,000 25,224,180 0.8560 0.333 0.325 0.336 0.281 0.344 80,628,534 0.3128 22.97%
2007-09-28 0 0.740 0.740 0.750 0.700 0.770 4,500,000 3,352,040 0.7449 0.270 0.270 0.274 0.256 0.281 12,313,042 0.2722 5.71%
2007-09-27 0 0.700 0.700 0.720 0.700 0.750 4,168,000 2,991,680 0.7178 0.256 0.256 0.263 0.256 0.274 11,404,613 0.2623 -5.41%
2007-09-25 0 0.740 0.740 0.750 0.730 0.770 3,824,000 2,868,640 0.7502 0.270 0.270 0.274 0.267 0.281 10,463,349 0.2742 -3.90%
2007-09-24 0 0.770 0.760 0.780 0.760 0.790 2,668,000 2,080,760 0.7799 0.281 0.278 0.285 0.278 0.289 7,300,266 0.2850 -2.53%
2007-09-21 0 0.790 0.780 0.790 0.760 0.800 2,245,000 1,734,320 0.7725 0.289 0.285 0.289 0.278 0.292 6,142,840 0.2823 0.00%
2007-09-20 0 0.790 0.780 0.790 0.760 0.790 2,388,000 1,857,340 0.7778 0.289 0.285 0.289 0.278 0.289 6,534,121 0.2843 3.95%
2007-09-19 0 0.760 0.750 0.760 0.760 0.810 4,490,000 3,526,540 0.7854 0.278 0.274 0.278 0.278 0.296 12,285,679 0.2870 -5.00%
2007-09-18 0 0.800 0.790 0.800 0.790 0.810 1,632,000 1,300,760 0.7970 0.292 0.289 0.292 0.289 0.296 4,465,530 0.2913 1.27%
2007-09-17 0 0.790 0.790 0.800 0.790 0.810 1,636,000 1,310,000 0.8007 0.289 0.289 0.292 0.289 0.296 4,476,475 0.2926 -1.25%
2007-09-14 0 0.800 0.790 0.800 0.800 0.820 1,874,000 1,513,420 0.8076 0.292 0.289 0.292 0.292 0.300 5,127,698 0.2951 -1.23%
2007-09-13 0 0.810 0.800 0.810 0.790 0.820 3,378,000 2,732,760 0.8090 0.296 0.292 0.296 0.289 0.300 9,242,990 0.2957 -1.22%
2007-09-12 0 0.820 0.810 0.820 0.810 0.830 2,571,250 2,095,275 0.8149 0.300 0.296 0.300 0.296 0.303 7,035,535 0.2978 0.00%
2007-09-11 0 0.820 0.810 0.820 0.800 0.840 3,356,000 2,737,860 0.8158 0.300 0.296 0.300 0.292 0.307 9,182,793 0.2982 -1.20%
2007-09-10 0 0.830 0.820 0.830 0.790 0.840 3,640,000 2,975,380 0.8174 0.303 0.300 0.303 0.289 0.307 9,959,883 0.2987 1.22%
2007-09-07 0 0.820 0.810 0.820 0.780 0.850 7,994,000 6,612,460 0.8272 0.300 0.296 0.300 0.285 0.311 21,873,435 0.3023 3.80%
2007-09-06 0 0.790 0.780 0.790 0.750 0.800 6,914,000 5,327,380 0.7705 0.289 0.285 0.289 0.274 0.292 18,918,305 0.2816 -1.25%
2007-09-05 0 0.800 0.780 0.790 0.780 0.820 2,300,000 1,835,740 0.7981 0.292 0.285 0.289 0.285 0.300 6,293,332 0.2917 0.00%
2007-09-04 0 0.800 0.800 0.810 0.790 0.820 3,018,000 2,425,580 0.8037 0.292 0.292 0.296 0.289 0.300 8,257,947 0.2937 0.00%
2007-09-03 0 0.800 0.800 0.810 0.790 0.830 4,680,000 3,790,820 0.8100 0.292 0.292 0.296 0.289 0.303 12,805,563 0.2960 -3.61%
2007-08-31 0 0.830 0.820 0.830 0.800 0.850 6,242,000 5,128,160 0.8216 0.303 0.300 0.303 0.292 0.311 17,079,557 0.3003 5.06%
2007-08-30 0 0.790 0.780 0.790 0.780 0.860 5,796,000 4,724,780 0.8152 0.289 0.285 0.289 0.285 0.314 15,859,198 0.2979 -1.25%
2007-08-29 0 0.800 0.790 0.800 0.770 0.820 4,694,000 3,720,080 0.7925 0.292 0.289 0.292 0.281 0.300 12,843,871 0.2896 -4.76%
2007-08-28 0 0.840 0.830 0.840 0.830 0.890 5,666,000 4,864,320 0.8585 0.307 0.303 0.307 0.303 0.325 15,503,488 0.3138 -5.62%
2007-08-27 0 0.890 0.890 0.900 0.870 0.930 11,009,000 9,992,220 0.9076 0.325 0.325 0.329 0.318 0.340 30,123,173 0.3317 0.00%
2007-08-24 0 0.890 0.880 0.890 0.860 0.890 5,172,000 4,517,080 0.8734 0.325 0.322 0.325 0.314 0.325 14,151,789 0.3192 0.00%
2007-08-23 0 0.890 0.880 0.890 0.820 0.930 18,625,000 16,476,950 0.8847 0.325 0.322 0.325 0.300 0.340 50,962,312 0.3233 12.66%
2007-08-22 0 0.790 0.790 0.800 0.740 0.810 6,614,000 5,148,000 0.7783 0.289 0.289 0.292 0.270 0.296 18,097,435 0.2845 2.60%
2007-08-21 0 0.770 0.760 0.780 0.770 0.810 5,220,000 4,125,140 0.7903 0.281 0.278 0.285 0.281 0.296 14,283,128 0.2888 0.65%
2007-08-20 0 0.780 0.780 0.790 0.780 0.820 4,796,000 3,819,440 0.7964 0.280 0.280 0.283 0.280 0.294 13,380,279 0.2855 4.00%
2007-08-17 0 0.750 0.750 0.760 0.600 0.790 12,468,000 8,523,360 0.6836 0.269 0.269 0.272 0.215 0.283 34,784,263 0.2450 -1.32%
2007-08-16 0 0.760 0.760 0.770 0.740 0.810 7,567,000 5,849,070 0.7730 0.272 0.272 0.276 0.265 0.290 21,111,045 0.2771 -10.59%
2007-08-15 0 0.850 0.840 0.850 0.830 0.880 3,894,000 3,280,280 0.8424 0.305 0.301 0.305 0.298 0.315 10,863,805 0.3019 -3.41%
2007-08-14 0 0.880 0.870 0.880 0.860 0.900 3,158,000 2,768,720 0.8767 0.315 0.312 0.315 0.308 0.323 8,810,451 0.3143 0.00%
2007-08-13 0 0.880 0.870 0.880 0.840 0.910 6,988,000 6,156,620 0.8810 0.315 0.312 0.315 0.301 0.326 19,495,703 0.3158 1.15%
2007-08-10 0 0.870 0.860 0.870 0.800 0.870 7,795,000 6,623,760 0.8497 0.312 0.308 0.312 0.287 0.312 21,747,139 0.3046 -4.40%
2007-08-09 0 0.910 0.900 0.910 0.900 0.980 15,648,000 14,860,360 0.9497 0.326 0.323 0.326 0.323 0.351 43,656,091 0.3404 -1.09%
2007-08-08 0 0.920 0.910 0.920 0.810 0.940 22,723,000 19,911,530 0.8763 0.330 0.326 0.330 0.290 0.337 63,394,514 0.3141 15.00%
2007-08-07 0 0.800 0.790 0.800 0.780 1.050 32,400,000 28,609,300 0.8830 0.287 0.283 0.287 0.280 0.376 90,392,213 0.3165 -19.19%
2007-08-06 0 0.990 0.980 0.990 0.980 1.090 24,606,000 25,133,040 1.0214 0.355 0.351 0.355 0.351 0.391 68,647,864 0.3661 -13.16%
2007-08-03 0 1.140 1.120 1.140 1.080 1.190 14,828,000 16,641,350 1.1223 0.409 0.401 0.409 0.387 0.427 41,368,387 0.4023 -1.72%
2007-08-02 0 1.160 1.160 1.170 1.060 1.230 25,531,000 28,789,660 1.1276 0.416 0.416 0.419 0.380 0.441 71,228,506 0.4042 -1.69%
2007-08-01 0 1.180 1.160 1.180 1.080 1.350 43,527,000 52,503,760 1.2062 0.423 0.416 0.423 0.387 0.484 121,435,242 0.4324 -5.60%
2007-07-31 0 1.250 1.250 1.260 1.210 1.320 47,933,859 60,972,451 1.2720 0.448 0.448 0.452 0.434 0.473 133,729,863 0.4559 5.04%
2007-07-30 0 1.190 1.180 1.190 1.080 1.260 41,937,000 50,170,340 1.1963 0.427 0.423 0.427 0.387 0.452 116,999,328 0.4288 8.18%
2007-07-27 0 1.100 1.100 1.110 1.050 1.150 45,049,000 49,466,810 1.0981 0.394 0.394 0.398 0.376 0.412 125,681,444 0.3936 -6.78%
2007-07-26 0 1.180 1.170 1.180 0.910 1.260 99,826,000 111,106,360 1.1130 0.423 0.419 0.423 0.326 0.452 278,502,871 0.3989 26.88%
2007-07-25 0 0.930 0.920 0.930 0.920 0.960 9,527,000 8,887,890 0.9329 0.333 0.330 0.333 0.330 0.344 26,579,216 0.3344 -3.12%
2007-07-24 0 0.960 0.960 0.970 0.960 1.010 6,152,000 6,039,480 0.9817 0.344 0.344 0.348 0.344 0.362 17,163,361 0.3519 -2.04%
2007-07-23 0 0.980 0.970 0.980 0.940 1.000 11,706,000 11,333,940 0.9682 0.351 0.348 0.351 0.337 0.358 32,658,372 0.3470 0.00%
2007-07-20 0 0.980 0.980 0.990 0.930 1.030 35,232,000 34,761,030 0.9866 0.351 0.351 0.355 0.333 0.369 98,293,162 0.3536 5.38%
2007-07-19 0 0.930 0.930 0.940 0.870 0.980 46,877,000 43,869,080 0.9358 0.333 0.333 0.337 0.312 0.351 130,781,350 0.3354 8.14%
2007-07-18 0 0.860 0.850 0.870 0.850 0.920 11,553,000 10,116,500 0.8757 0.308 0.305 0.312 0.305 0.330 32,231,520 0.3139 -3.37%
2007-07-17 0 0.890 0.880 0.890 0.830 0.940 23,559,000 21,060,860 0.8940 0.319 0.315 0.319 0.298 0.337 65,726,856 0.3204 7.23%
2007-07-16 0 0.830 0.820 0.830 0.820 0.980 19,674,000 17,310,730 0.8799 0.298 0.294 0.298 0.294 0.351 54,888,160 0.3154 -13.54%
2007-07-13 0 0.960 0.950 0.960 0.950 1.030 17,336,000 16,837,750 0.9713 0.344 0.341 0.344 0.341 0.369 48,365,414 0.3481 -3.03%
2007-07-12 0 0.990 0.990 1.000 0.990 1.070 28,693,800 29,296,120 1.0210 0.355 0.355 0.358 0.355 0.384 80,052,348 0.3660 -3.88%
2007-07-11 0 1.030 1.020 1.040 0.980 1.120 45,414,000 47,924,360 1.0553 0.369 0.366 0.373 0.351 0.401 126,699,751 0.3783 5.10%
2007-07-10 0 0.980 0.980 0.990 0.970 1.040 13,720,000 13,622,680 0.9929 0.351 0.351 0.355 0.348 0.373 38,277,196 0.3559 -4.85%
2007-07-09 0 1.030 1.030 1.040 0.940 1.120 34,655,000 35,399,730 1.0215 0.369 0.369 0.373 0.337 0.401 96,683,399 0.3661 -1.90%
2007-07-06 0 1.050 1.040 1.050 1.020 1.200 61,340,000 67,238,760 1.0962 0.376 0.373 0.376 0.366 0.430 171,131,430 0.3929 -7.89%
2007-07-05 0 1.140 1.140 1.150 1.000 1.290 141,633,000 163,116,240 1.1517 0.409 0.409 0.412 0.358 0.462 395,139,514 0.4128 12.87%
2007-07-04 0 1.010 1.000 1.010 0.680 1.110 214,444,992 196,489,732 0.9163 0.362 0.358 0.362 0.244 0.398 598,276,460 0.3284 62.90%
2007-07-03 0 0.620 0.620 0.630 0.570 0.690 38,349,008 24,287,335 0.6333 0.222 0.222 0.226 0.204 0.247 106,989,250 0.2270 19.23%
2007-06-29 1 0.520 0.510 0.520 0.520 0.540 864,000 459,580 0.5319 0.186 0.183 0.186 0.186 0.194 2,410,459 0.1907 4.00%
2007-06-28 0 0.500 0.500 0.510 0.500 0.530 880,000 444,940 0.5056 0.179 0.179 0.183 0.179 0.190 2,455,097 0.1812 0.00%
2007-06-27 0 0.500 0.500 0.510 0.500 0.520 2,222,000 1,124,520 0.5061 0.179 0.179 0.183 0.179 0.186 6,199,120 0.1814 -3.85%
2007-06-26 0 0.520 0.520 0.530 0.520 0.550 2,568,000 1,358,890 0.5292 0.186 0.186 0.190 0.186 0.197 7,164,420 0.1897 -1.89%
2007-06-25 0 0.530 0.510 0.530 0.510 0.540 4,733,000 2,502,780 0.5288 0.190 0.183 0.190 0.183 0.194 13,204,517 0.1895 3.92%
2007-06-22 0 0.510 0.510 0.520 0.495 0.520 1,676,000 858,080 0.5120 0.183 0.183 0.186 0.177 0.186 4,675,844 0.1835 2.00%
2007-06-21 0 0.500 0.500 0.510 0.480 0.510 3,427,000 1,700,605 0.4962 0.179 0.179 0.183 0.172 0.183 9,560,929 0.1779 2.04%
2007-06-20 0 0.490 0.485 0.490 0.465 0.490 2,068,000 1,003,190 0.4851 0.176 0.174 0.176 0.167 0.176 5,769,478 0.1739 1.03%
2007-06-18 0 0.485 0.480 0.485 0.465 0.530 6,341,000 3,066,095 0.4835 0.174 0.172 0.174 0.167 0.190 17,690,649 0.1733 -4.90%
2007-06-15 0 0.510 0.510 0.520 0.500 0.540 6,581,000 3,402,780 0.5171 0.183 0.183 0.186 0.179 0.194 18,360,221 0.1853 -5.56%
2007-06-14 0 0.540 0.540 0.550 0.540 0.560 6,570,000 3,641,160 0.5542 0.194 0.194 0.197 0.194 0.201 18,329,532 0.1986 -1.82%
2007-06-13 0 0.550 0.540 0.550 0.540 0.570 8,070,000 4,487,760 0.5561 0.197 0.194 0.197 0.194 0.204 22,514,357 0.1993 -3.51%
2007-06-12 0 0.570 0.560 0.570 0.550 0.610 14,967,000 8,505,720 0.5683 0.204 0.201 0.204 0.197 0.219 41,756,180 0.2037 -5.00%
2007-06-11 0 0.600 0.600 0.620 0.540 0.610 26,172,000 15,310,160 0.5850 0.215 0.215 0.222 0.194 0.219 73,016,821 0.2097 15.38%
2007-06-08 0 0.520 0.520 0.530 0.500 0.550 22,610,000 12,059,850 0.5334 0.186 0.186 0.190 0.179 0.197 63,079,257 0.1912 -1.89%
2007-06-07 0 0.530 0.540 0.550 0.455 0.540 23,570,000 11,846,630 0.5026 0.190 0.194 0.197 0.163 0.194 65,757,545 0.1802 13.98%
2007-06-06 0 0.465 0.460 0.465 0.460 0.470 1,970,000 912,560 0.4632 0.167 0.165 0.167 0.165 0.168 5,496,070 0.1660 0.00%
2007-06-05 0 0.465 0.460 0.465 0.450 0.470 8,420,000 3,874,050 0.4601 0.167 0.165 0.167 0.161 0.168 23,490,816 0.1649 2.20%
2007-06-04 0 0.455 0.455 0.460 0.450 0.460 6,344,000 2,893,140 0.4560 0.163 0.163 0.165 0.161 0.165 17,699,018 0.1635 2.25%
2007-06-01 0 0.445 0.445 0.450 0.445 0.465 8,149,000 3,699,340 0.4540 0.160 0.160 0.161 0.160 0.167 22,734,757 0.1627 0.00%
2007-05-31 0 0.445 0.445 0.450 0.445 0.450 2,692,000 1,201,390 0.4463 0.160 0.160 0.161 0.160 0.161 7,510,365 0.1600 1.14%
2007-05-30 0 0.440 0.435 0.445 0.430 0.450 4,580,000 2,014,690 0.4399 0.158 0.156 0.160 0.154 0.161 12,777,665 0.1577 -1.12%
2007-05-29 0 0.445 0.445 0.450 0.445 0.460 5,666,000 2,550,480 0.4501 0.160 0.160 0.161 0.160 0.165 15,807,478 0.1613 0.00%
2007-05-28 0 0.445 0.440 0.445 0.440 0.455 6,940,000 3,104,240 0.4473 0.160 0.158 0.160 0.158 0.163 19,361,789 0.1603 0.00%
2007-05-25 0 0.445 0.435 0.440 0.430 0.445 4,480,000 1,959,970 0.4375 0.160 0.156 0.158 0.154 0.160 12,498,676 0.1568 3.49%
2007-05-23 0 0.430 0.430 0.435 0.420 0.440 2,187,000 942,510 0.4310 0.154 0.154 0.156 0.151 0.158 6,101,474 0.1545 0.00%
2007-05-22 0 0.430 0.420 0.430 0.420 0.455 4,956,000 2,143,400 0.4325 0.154 0.151 0.154 0.151 0.163 13,826,661 0.1550 -2.27%
2007-05-21 0 0.440 0.435 0.440 0.430 0.450 6,142,000 2,690,810 0.4381 0.158 0.156 0.158 0.154 0.161 17,135,462 0.1570 -2.22%
2007-05-18 0 0.450 0.445 0.450 0.415 0.455 13,754,000 5,993,220 0.4357 0.161 0.160 0.161 0.149 0.163 38,372,052 0.1562 8.43%
2007-05-17 0 0.415 0.415 0.420 0.415 0.425 4,017,000 1,687,020 0.4200 0.149 0.149 0.151 0.149 0.152 11,206,960 0.1505 -3.49%
2007-05-16 0 0.430 0.425 0.435 0.390 0.440 15,430,000 6,495,720 0.4210 0.154 0.152 0.156 0.140 0.158 43,047,896 0.1509 10.26%
2007-05-15 0 0.390 0.385 0.390 0.380 0.390 2,575,000 996,390 0.3869 0.140 0.138 0.140 0.136 0.140 7,183,949 0.1387 0.00%
2007-05-14 0 0.390 0.385 0.390 0.385 0.395 532,000 207,360 0.3898 0.140 0.138 0.140 0.138 0.142 1,484,218 0.1397 1.30%
2007-05-11 0 0.385 0.385 0.390 0.385 0.390 1,026,000 395,080 0.3851 0.138 0.138 0.140 0.138 0.140 2,862,420 0.1380 -1.28%
2007-05-10 0 0.390 0.385 0.390 0.385 0.395 1,298,000 506,120 0.3899 0.140 0.138 0.140 0.138 0.142 3,621,268 0.1398 1.30%
2007-05-09 0 0.385 0.385 0.390 0.385 0.395 1,090,000 425,600 0.3905 0.138 0.138 0.140 0.138 0.142 3,040,973 0.1400 -1.28%
2007-05-08 0 0.390 0.385 0.390 0.385 0.395 1,010,000 394,250 0.3903 0.140 0.138 0.140 0.138 0.142 2,817,782 0.1399 0.00%
2007-05-07 0 0.390 0.390 0.395 0.390 0.395 4,972,000 1,942,045 0.3906 0.140 0.140 0.142 0.140 0.142 13,871,299 0.1400 0.00%
2007-05-04 0 0.390 0.390 0.395 0.385 0.390 2,132,000 828,530 0.3886 0.140 0.140 0.142 0.138 0.140 5,948,031 0.1393 0.00%
2007-05-03 0 0.390 0.385 0.390 0.385 0.395 3,761,000 1,466,970 0.3900 0.140 0.138 0.140 0.138 0.142 10,492,750 0.1398 0.00%
2007-05-02 0 0.390 0.385 0.390 0.385 0.395 4,913,000 1,901,030 0.3869 0.140 0.138 0.140 0.138 0.142 13,706,696 0.1387 1.30%
2007-04-30 0 0.385 0.380 0.385 0.375 0.385 4,570,000 1,742,600 0.3813 0.138 0.136 0.138 0.134 0.138 12,749,766 0.1367 0.00%
2007-04-27 0 0.385 0.385 0.390 0.380 0.390 6,598,000 2,539,880 0.3849 0.138 0.138 0.140 0.136 0.140 18,407,649 0.1380 -1.28%
2007-04-26 0 0.390 0.385 0.390 0.380 0.395 7,040,000 2,736,890 0.3888 0.140 0.138 0.140 0.136 0.142 19,640,777 0.1393 2.63%
2007-04-25 0 0.380 0.380 0.390 0.380 0.410 10,182,000 4,009,930 0.3938 0.136 0.136 0.140 0.136 0.147 28,406,590 0.1412 -3.80%
2007-04-24 0 0.395 0.395 0.400 0.375 0.400 16,468,000 6,386,830 0.3878 0.142 0.142 0.143 0.134 0.143 45,943,795 0.1390 5.33%
2007-04-23 0 0.375 0.370 0.375 0.365 0.375 2,620,000 964,620 0.3682 0.134 0.133 0.134 0.131 0.134 7,309,494 0.1320 2.74%
2007-04-20 0 0.365 0.360 0.365 0.360 0.365 1,700,000 620,200 0.3648 0.131 0.129 0.131 0.129 0.131 4,742,801 0.1308 1.39%
2007-04-19 0 0.360 0.360 0.365 0.360 0.365 982,000 354,580 0.3611 0.129 0.129 0.131 0.129 0.131 2,739,665 0.1294 0.00%
2007-04-18 0 0.360 0.360 0.365 0.360 0.370 1,820,000 665,200 0.3655 0.129 0.129 0.131 0.129 0.133 5,077,587 0.1310 -1.37%
2007-04-17 0 0.365 0.360 0.365 0.360 0.370 1,506,000 550,760 0.3657 0.131 0.129 0.131 0.129 0.133 4,201,564 0.1311 0.00%
2007-04-16 0 0.365 0.360 0.365 0.360 0.370 2,091,000 762,355 0.3646 0.131 0.129 0.131 0.129 0.133 5,833,646 0.1307 1.39%
2007-04-13 0 0.360 0.360 0.365 0.360 0.365 1,522,000 552,650 0.3631 0.129 0.129 0.131 0.129 0.131 4,246,202 0.1302 -1.37%
2007-04-12 0 0.365 0.360 0.365 0.360 0.365 810,000 295,050 0.3643 0.131 0.129 0.131 0.129 0.131 2,259,805 0.1306 0.00%
2007-04-11 0 0.365 0.360 0.365 0.355 0.365 3,592,000 1,296,200 0.3609 0.131 0.129 0.131 0.127 0.131 10,021,260 0.1293 1.39%
2007-04-10 0 0.360 0.355 0.360 0.360 0.365 1,410,000 510,150 0.3618 0.129 0.127 0.129 0.129 0.131 3,933,735 0.1297 0.00%
2007-04-04 0 0.360 0.355 0.360 0.360 0.360 580,000 208,800 0.3600 0.129 0.127 0.129 0.129 0.129 1,618,132 0.1290 0.00%
2007-04-03 0 0.360 0.355 0.360 0.355 0.365 362,000 131,970 0.3646 0.129 0.127 0.129 0.127 0.131 1,009,938 0.1307 0.00%
2007-04-02 0 0.360 0.350 0.360 0.360 0.365 1,552,000 564,820 0.3639 0.129 0.125 0.129 0.129 0.131 4,329,899 0.1304 0.00%
2007-03-30 0 0.360 0.350 0.360 0.350 0.365 350,000 125,930 0.3598 0.129 0.125 0.129 0.125 0.131 976,459 0.1290 1.41%
2007-03-29 0 0.355 0.350 0.355 0.350 0.355 1,437,000 508,730 0.3540 0.127 0.125 0.127 0.125 0.127 4,009,062 0.1269 1.43%
2007-03-28 0 0.350 0.350 0.355 0.350 0.355 550,000 193,750 0.3523 0.125 0.125 0.127 0.125 0.127 1,534,436 0.1263 -1.41%
2007-03-27 0 0.355 0.355 0.360 0.350 0.355 202,000 71,560 0.3543 0.127 0.127 0.129 0.125 0.127 563,556 0.1270 -1.39%
2007-03-26 0 0.360 0.350 0.360 - - 0 0 - 0.129 0.125 0.129 - - 0 - 0.00%
2007-03-23 0 0.360 0.355 0.360 0.360 0.360 186,000 66,960 0.3600 0.129 0.127 0.129 0.129 0.129 518,918 0.1290 1.41%
2007-03-22 0 0.355 0.355 0.360 0.355 0.360 580,000 206,050 0.3553 0.127 0.127 0.129 0.127 0.129 1,618,132 0.1273 0.00%
2007-03-21 0 0.355 0.350 0.355 0.355 0.360 580,000 206,800 0.3566 0.127 0.125 0.127 0.127 0.129 1,618,132 0.1278 -1.39%
2007-03-20 0 0.360 0.350 0.360 0.360 0.360 250,000 90,000 0.3600 0.129 0.125 0.129 0.129 0.129 697,471 0.1290 0.00%
2007-03-19 0 0.360 0.350 0.360 0.350 0.360 376,000 133,040 0.3538 0.129 0.125 0.129 0.125 0.129 1,048,996 0.1268 1.41%
2007-03-16 0 0.355 0.350 0.355 0.355 0.355 236,000 83,780 0.3550 0.127 0.125 0.127 0.127 0.127 658,412 0.1272 1.43%
2007-03-15 0 0.350 0.350 0.355 0.350 0.355 92,000 32,450 0.3527 0.125 0.125 0.127 0.125 0.127 256,669 0.1264 0.00%
2007-03-14 0 0.350 0.350 0.360 0.350 0.355 1,200,000 422,650 0.3522 0.125 0.125 0.129 0.125 0.127 3,347,860 0.1262 -1.41%
2007-03-13 0 0.355 0.355 0.360 0.355 0.355 454,000 161,170 0.3550 0.127 0.127 0.129 0.127 0.127 1,266,607 0.1272 0.00%
2007-03-12 0 0.355 0.355 0.360 0.355 0.365 160,000 57,200 0.3575 0.127 0.127 0.129 0.127 0.131 446,381 0.1281 0.00%
2007-03-09 0 0.355 0.355 0.365 0.355 0.355 798,000 283,290 0.3550 0.127 0.127 0.131 0.127 0.127 2,226,327 0.1272 0.00%
2007-03-08 0 0.355 0.355 0.360 0.350 0.360 527,000 187,490 0.3558 0.127 0.127 0.129 0.125 0.129 1,470,268 0.1275 -2.74%
2007-03-07 0 0.365 0.355 0.365 0.345 0.370 2,730,000 968,580 0.3548 0.131 0.127 0.131 0.124 0.133 7,616,381 0.1272 5.80%
2007-03-06 0 0.345 0.345 0.350 0.335 0.350 518,200 178,827 0.3451 0.124 0.124 0.125 0.120 0.125 1,445,717 0.1237 2.99%
2007-03-05 0 0.335 0.335 0.340 0.335 0.345 1,650,000 558,600 0.3385 0.120 0.120 0.122 0.120 0.124 4,603,307 0.1213 -5.63%
2007-03-02 0 0.355 0.355 0.365 0.355 0.365 941,000 337,295 0.3584 0.127 0.127 0.131 0.127 0.131 2,625,280 0.1285 -2.74%
2007-03-01 0 0.365 0.360 0.370 0.365 0.375 1,100,000 403,100 0.3665 0.131 0.129 0.133 0.131 0.134 3,068,871 0.1314 -1.35%
2007-02-28 0 0.370 0.360 0.370 0.350 0.370 2,302,000 822,960 0.3575 0.133 0.129 0.133 0.125 0.133 6,422,311 0.1281 0.00%
2007-02-27 0 0.370 0.370 0.375 0.365 0.380 7,446,000 2,778,290 0.3731 0.133 0.133 0.134 0.131 0.136 20,773,470 0.1337 0.00%
2007-02-26 0 0.370 0.370 0.375 0.355 0.380 5,674,000 2,091,620 0.3686 0.133 0.133 0.134 0.127 0.136 15,829,797 0.1321 4.23%
2007-02-23 0 0.355 0.355 0.360 0.355 0.360 174,000 62,420 0.3587 0.127 0.127 0.129 0.127 0.129 485,440 0.1286 -2.74%
2007-02-22 0 0.365 0.355 0.365 0.360 0.365 1,564,000 564,390 0.3609 0.131 0.127 0.131 0.129 0.131 4,363,377 0.1293 0.00%
2007-02-21 0 0.365 0.360 0.365 0.360 0.365 1,280,000 465,700 0.3638 0.131 0.129 0.131 0.129 0.131 3,571,050 0.1304 1.39%
2007-02-16 0 0.360 0.360 0.365 0.360 0.370 3,884,000 1,410,030 0.3630 0.129 0.129 0.131 0.129 0.133 10,835,906 0.1301 1.41%
2007-02-15 0 0.355 0.355 0.360 0.355 0.360 910,000 323,620 0.3556 0.127 0.127 0.129 0.127 0.129 2,538,794 0.1275 0.00%
2007-02-14 0 0.355 0.350 0.355 0.350 0.360 1,812,000 642,810 0.3548 0.127 0.125 0.127 0.125 0.129 5,055,268 0.1272 0.00%
2007-02-13 0 0.355 0.350 0.355 0.350 0.355 944,000 333,970 0.3538 0.127 0.125 0.127 0.125 0.127 2,633,650 0.1268 1.43%
2007-02-12 0 0.350 0.350 0.355 0.350 0.355 2,384,000 834,910 0.3502 0.125 0.125 0.127 0.125 0.127 6,651,081 0.1255 0.00%
2007-02-09 0 0.350 0.345 0.350 0.345 0.355 2,640,000 924,980 0.3504 0.125 0.124 0.125 0.124 0.127 7,365,291 0.1256 1.45%
2007-02-08 0 0.345 0.345 0.350 0.340 0.345 480,000 165,440 0.3447 0.124 0.124 0.125 0.122 0.124 1,339,144 0.1235 1.47%
2007-02-07 0 0.340 0.340 0.345 0.340 0.350 2,793,000 963,765 0.3451 0.122 0.122 0.124 0.122 0.125 7,792,144 0.1237 -1.45%
2007-02-06 0 0.345 0.340 0.345 0.340 0.345 1,666,000 571,020 0.3427 0.124 0.122 0.124 0.122 0.124 4,647,945 0.1229 0.00%
2007-02-05 0 0.345 0.340 0.345 0.340 0.345 1,355,000 462,240 0.3411 0.124 0.122 0.124 0.122 0.124 3,780,292 0.1223 0.00%
2007-02-02 0 0.345 0.340 0.345 0.340 0.345 110,000 37,650 0.3423 0.124 0.122 0.124 0.122 0.124 306,887 0.1227 1.47%
2007-02-01 0 0.340 0.340 0.345 0.340 0.340 1,374,000 467,160 0.3400 0.122 0.122 0.124 0.122 0.122 3,833,299 0.1219 -1.45%
2007-01-31 0 0.345 0.335 0.345 - - 0 0 - 0.124 0.120 0.124 - - 0 - 0.00%
2007-01-30 0 0.345 0.335 0.345 0.340 0.345 420,000 143,000 0.3405 0.124 0.120 0.124 0.122 0.124 1,171,751 0.1220 1.47%
2007-01-29 0 0.340 0.335 0.340 0.340 0.345 490,000 166,800 0.3404 0.122 0.120 0.122 0.122 0.124 1,367,043 0.1220 1.49%
2007-01-26 0 0.335 0.335 0.340 0.335 0.340 2,500,000 849,500 0.3398 0.120 0.120 0.122 0.120 0.122 6,974,708 0.1218 -1.47%
2007-01-25 0 0.340 0.340 0.345 0.340 0.340 1,298,000 441,320 0.3400 0.122 0.122 0.124 0.122 0.122 3,621,268 0.1219 0.00%
2007-01-24 0 0.340 0.335 0.340 0.335 0.340 2,040,000 693,100 0.3398 0.122 0.120 0.122 0.120 0.122 5,691,362 0.1218 0.00%
2007-01-23 0 0.340 0.335 0.340 0.335 0.340 1,450,000 490,960 0.3386 0.122 0.120 0.122 0.120 0.122 4,045,331 0.1214 1.49%
2007-01-22 0 0.335 0.335 0.340 0.335 0.340 920,000 308,350 0.3352 0.120 0.120 0.122 0.120 0.122 2,566,692 0.1201 0.00%
2007-01-19 0 0.335 0.335 0.340 0.330 0.335 265,000 88,710 0.3348 0.120 0.120 0.122 0.118 0.120 739,319 0.1200 0.00%
2007-01-18 0 0.335 0.330 0.335 0.330 0.340 446,000 148,740 0.3335 0.120 0.118 0.120 0.118 0.122 1,244,288 0.1195 -1.47%
2007-01-17 0 0.340 0.330 0.340 0.335 0.340 510,000 172,400 0.3380 0.122 0.118 0.122 0.120 0.122 1,422,840 0.1212 1.49%
2007-01-16 0 0.335 0.335 0.340 0.330 0.335 720,000 238,700 0.3315 0.120 0.120 0.122 0.118 0.120 2,008,716 0.1188 1.52%
2007-01-15 0 0.330 0.330 0.335 0.330 0.330 900,000 297,000 0.3300 0.118 0.118 0.120 0.118 0.118 2,510,895 0.1183 0.00%
2007-01-12 0 0.330 0.330 0.335 0.330 0.335 412,000 137,950 0.3348 0.118 0.118 0.120 0.118 0.120 1,149,432 0.1200 -1.49%
2007-01-11 0 0.335 0.330 0.335 0.330 0.335 550,000 182,250 0.3314 0.120 0.118 0.120 0.118 0.120 1,534,436 0.1188 0.00%
2007-01-10 0 0.335 0.330 0.335 0.330 0.335 1,234,000 408,220 0.3308 0.120 0.118 0.120 0.118 0.120 3,442,716 0.1186 1.52%
2007-01-09 0 0.330 0.330 0.335 0.330 0.330 247,000 81,490 0.3299 0.118 0.118 0.120 0.118 0.118 689,101 0.1183 0.00%
2007-01-08 0 0.330 0.330 0.335 0.330 0.335 464,000 154,670 0.3333 0.118 0.118 0.120 0.118 0.120 1,294,506 0.1195 -1.49%
2007-01-05 0 0.335 0.330 0.335 0.330 0.335 710,000 237,700 0.3348 0.120 0.118 0.120 0.118 0.120 1,980,817 0.1200 1.52%
2007-01-04 0 0.330 0.330 0.335 0.330 0.335 620,000 207,300 0.3344 0.118 0.118 0.120 0.118 0.120 1,729,728 0.1198 -1.49%
2007-01-03 0 0.335 0.335 0.340 0.335 0.335 220,000 73,700 0.3350 0.120 0.120 0.122 0.120 0.120 613,774 0.1201 -1.47%
2007-01-02 0 0.340 0.335 0.340 0.335 0.340 353,000 118,385 0.3354 0.122 0.120 0.122 0.120 0.122 984,829 0.1202 1.49%
2006-12-29 0 0.335 0.335 0.340 0.335 0.340 582,000 195,480 0.3359 0.120 0.120 0.122 0.120 0.122 1,623,712 0.1204 -1.47%
2006-12-28 0 0.340 0.335 0.340 0.335 0.340 1,200,000 405,000 0.3375 0.122 0.120 0.122 0.120 0.122 3,347,860 0.1210 2.26%
2006-12-27 0 0.345 0.340 0.345 0.340 0.345 1,006,500 347,213 0.3450 0.119 0.117 0.119 0.117 0.119 2,913,582 0.1192 1.47%
2006-12-22 0 0.340 0.340 0.345 0.340 0.340 1,570,000 534,250 0.3403 0.117 0.117 0.119 0.117 0.117 4,544,783 0.1176 -1.45%
2006-12-21 0 0.345 0.340 0.345 0.340 0.345 330,000 113,250 0.3432 0.119 0.117 0.119 0.117 0.119 955,273 0.1186 0.00%
2006-12-20 0 0.345 0.345 0.350 0.340 0.345 397,247 137,015 0.3449 0.119 0.119 0.121 0.117 0.119 1,149,937 0.1191 1.47%
2006-12-19 0 0.340 0.335 0.340 0.345 0.345 200,000 69,000 0.3450 0.117 0.116 0.117 0.119 0.119 578,953 0.1192 -1.45%
2006-12-18 0 0.345 0.340 0.345 0.340 0.345 1,075,000 366,080 0.3405 0.119 0.117 0.119 0.117 0.119 3,111,873 0.1176 1.47%
2006-12-15 0 0.340 0.335 0.345 0.335 0.340 828,000 280,720 0.3390 0.117 0.116 0.119 0.116 0.117 2,396,866 0.1171 0.00%
2006-12-14 0 0.340 0.335 0.340 0.335 0.340 482,000 163,870 0.3400 0.117 0.116 0.117 0.116 0.117 1,395,277 0.1174 1.49%
2006-12-13 0 0.335 0.335 0.340 0.335 0.340 390,000 131,150 0.3363 0.116 0.116 0.117 0.116 0.117 1,128,959 0.1162 -1.47%
2006-12-12 0 0.340 0.335 0.340 0.335 0.340 830,000 281,100 0.3387 0.117 0.116 0.117 0.116 0.117 2,402,656 0.1170 0.00%
2006-12-11 0 0.340 0.335 0.340 0.340 0.340 178,000 60,520 0.3400 0.117 0.116 0.117 0.117 0.117 515,268 0.1175 0.00%
2006-12-08 0 0.340 0.335 0.340 0.335 0.340 352,000 119,670 0.3400 0.117 0.116 0.117 0.116 0.117 1,018,958 0.1174 0.00%
2006-12-07 0 0.340 0.335 0.340 0.335 0.340 2,305,000 775,255 0.3363 0.117 0.116 0.117 0.116 0.117 6,672,435 0.1162 -1.45%
2006-12-06 0 0.345 0.345 0.350 0.345 0.345 260,000 89,700 0.3450 0.119 0.119 0.121 0.119 0.119 752,639 0.1192 1.47%
2006-12-05 0 0.340 0.340 0.345 0.340 0.345 470,000 161,400 0.3434 0.117 0.117 0.119 0.117 0.119 1,360,540 0.1186 0.00%
2006-12-04 0 0.340 0.340 0.345 0.340 0.345 808,000 276,970 0.3428 0.117 0.117 0.119 0.117 0.119 2,338,971 0.1184 1.49%
2006-12-01 0 0.335 0.335 0.345 0.335 0.340 40,000 13,560 0.3390 0.116 0.116 0.119 0.116 0.117 115,791 0.1171 -1.47%
2006-11-30 0 0.340 0.340 0.345 0.340 0.345 420,000 142,810 0.3400 0.117 0.117 0.119 0.117 0.119 1,215,802 0.1175 1.49%
2006-11-29 0 0.335 0.335 0.345 0.330 0.340 683,000 230,090 0.3369 0.116 0.116 0.119 0.114 0.117 1,977,125 0.1164 0.00%
2006-11-28 0 0.335 0.335 0.345 0.335 0.335 50,000 16,750 0.3350 0.116 0.116 0.119 0.116 0.116 144,738 0.1157 -1.47%
2006-11-27 0 0.340 0.335 0.340 0.340 0.345 832,000 283,510 0.3408 0.117 0.116 0.117 0.117 0.119 2,408,445 0.1177 -1.45%
2006-11-24 0 0.345 0.340 0.345 0.340 0.345 498,000 170,070 0.3415 0.119 0.117 0.119 0.117 0.119 1,441,593 0.1180 1.47%
2006-11-23 0 0.340 0.340 0.345 0.340 0.340 1,365,000 464,080 0.3400 0.117 0.117 0.119 0.117 0.117 3,951,355 0.1174 0.00%
2006-11-22 0 0.340 0.340 0.345 0.340 0.340 478,000 162,520 0.3400 0.117 0.117 0.119 0.117 0.117 1,383,698 0.1175 0.00%
2006-11-21 0 0.340 0.340 0.345 0.340 0.345 425,000 145,235 0.3417 0.117 0.117 0.119 0.117 0.119 1,230,276 0.1181 0.00%
2006-11-20 0 0.340 0.340 0.345 0.340 0.340 245,000 83,280 0.3399 0.117 0.117 0.119 0.117 0.117 709,218 0.1174 -1.45%
2006-11-17 0 0.345 0.340 0.345 0.335 0.345 470,000 159,640 0.3397 0.119 0.117 0.119 0.116 0.119 1,360,540 0.1173 1.47%
2006-11-16 0 0.340 0.335 0.340 0.335 0.340 1,100,000 372,450 0.3386 0.117 0.116 0.117 0.116 0.117 3,184,243 0.1170 1.49%
2006-11-15 0 0.335 0.335 0.340 0.335 0.340 1,561,000 530,170 0.3396 0.116 0.116 0.117 0.116 0.117 4,518,730 0.1173 0.00%
2006-11-14 0 0.335 0.335 0.340 0.335 0.340 760,000 256,010 0.3369 0.116 0.116 0.117 0.116 0.117 2,200,022 0.1164 0.00%
2006-11-13 0 0.335 0.330 0.340 0.330 0.335 1,236,000 412,130 0.3334 0.116 0.114 0.117 0.114 0.116 3,577,931 0.1152 -1.47%
2006-11-10 0 0.340 0.335 0.340 0.335 0.340 160,000 54,120 0.3383 0.117 0.116 0.117 0.116 0.117 463,163 0.1168 0.00%
2006-11-09 0 0.340 0.335 0.340 0.335 0.340 808,000 273,430 0.3384 0.117 0.116 0.117 0.116 0.117 2,338,971 0.1169 1.49%
2006-11-08 0 0.335 0.335 0.340 0.335 0.340 1,460,333 489,405 0.3351 0.116 0.116 0.117 0.116 0.117 4,227,322 0.1158 -1.47%
2006-11-07 0 0.340 0.330 0.340 0.335 0.340 2,430,000 817,160 0.3363 0.117 0.114 0.117 0.116 0.117 7,034,281 0.1162 0.00%
2006-11-06 0 0.340 0.330 0.335 0.335 0.340 1,326,000 447,590 0.3375 0.117 0.114 0.116 0.116 0.117 3,838,460 0.1166 1.49%
2006-11-03 0 0.335 0.335 0.340 0.335 0.340 530,000 179,200 0.3381 0.116 0.116 0.117 0.116 0.117 1,534,226 0.1168 0.00%
2006-11-02 0 0.335 0.330 0.340 0.335 0.340 368,000 123,330 0.3351 0.116 0.114 0.117 0.116 0.117 1,065,274 0.1158 -1.47%
2006-11-01 0 0.340 0.335 0.340 0.335 0.340 606,000 203,040 0.3350 0.117 0.116 0.117 0.116 0.117 1,754,228 0.1157 0.00%
2006-10-31 0 0.340 0.335 0.340 0.335 0.340 550,000 185,500 0.3373 0.117 0.116 0.117 0.116 0.117 1,592,121 0.1165 1.49%
2006-10-27 0 0.335 0.330 0.335 0.330 0.335 1,333,000 446,470 0.3349 0.116 0.114 0.116 0.114 0.116 3,858,723 0.1157 1.52%
2006-10-26 0 0.330 0.330 0.335 0.330 0.335 235,000 78,330 0.3333 0.114 0.114 0.116 0.114 0.116 680,270 0.1151 -1.49%
2006-10-25 0 0.335 0.330 0.335 0.330 0.335 263,000 86,950 0.3306 0.116 0.114 0.116 0.114 0.116 761,323 0.1142 0.00%
2006-10-24 0 0.335 0.330 0.335 0.335 0.340 140,000 47,300 0.3379 0.116 0.114 0.116 0.116 0.117 405,267 0.1167 -1.47%
2006-10-23 0 0.340 0.330 0.340 0.330 0.340 104,000 34,740 0.3340 0.117 0.114 0.117 0.114 0.117 301,056 0.1154 1.49%
2006-10-20 0 0.335 0.330 0.335 0.335 0.335 20,000 6,700 0.3350 0.116 0.114 0.116 0.116 0.116 57,895 0.1157 0.00%
2006-10-19 0 0.335 0.330 0.335 0.330 0.335 480,000 160,050 0.3334 0.116 0.114 0.116 0.114 0.116 1,389,488 0.1152 1.52%
2006-10-18 0 0.330 0.330 0.335 0.330 0.340 698,000 233,930 0.3351 0.114 0.114 0.116 0.114 0.117 2,020,547 0.1158 -1.49%
2006-10-17 0 0.335 0.330 0.340 0.330 0.335 64,000 21,370 0.3339 0.116 0.114 0.117 0.114 0.116 185,265 0.1153 1.52%
2006-10-16 0 0.330 0.330 0.340 0.330 0.330 57,000 18,795 0.3297 0.114 0.114 0.117 0.114 0.114 165,002 0.1139 0.00%
2006-10-13 0 0.330 0.330 0.340 0.330 0.330 1,550,000 511,460 0.3300 0.114 0.114 0.117 0.114 0.114 4,486,887 0.1140 -2.94%
2006-10-12 0 0.340 0.330 0.340 0.340 0.340 84,000 28,560 0.3400 0.117 0.114 0.117 0.117 0.117 243,160 0.1175 3.03%
2006-10-11 0 0.330 0.330 0.340 0.330 0.330 296,000 97,680 0.3300 0.114 0.114 0.117 0.114 0.114 856,851 0.1140 -1.49%
2006-10-10 0 0.335 0.330 0.335 0.330 0.340 1,220,000 409,150 0.3354 0.116 0.114 0.116 0.114 0.117 3,531,614 0.1159 1.52%
2006-10-09 0 0.330 0.330 0.335 - - 0 0 - 0.114 0.114 0.116 - - 0 - 0.00%
2006-10-06 0 0.330 0.330 0.335 0.330 0.335 500,000 166,500 0.3330 0.114 0.114 0.116 0.114 0.116 1,447,383 0.1150 0.00%
2006-10-05 0 0.330 0.330 0.340 0.330 0.340 834,000 279,690 0.3354 0.114 0.114 0.117 0.114 0.117 2,414,235 0.1159 -2.94%
2006-10-04 0 0.340 0.335 0.340 0.335 0.340 200,000 67,850 0.3393 0.117 0.116 0.117 0.116 0.117 578,953 0.1172 0.00%
2006-10-03 0 0.340 0.330 0.340 0.330 0.340 568,000 191,080 0.3364 0.117 0.114 0.117 0.114 0.117 1,644,227 0.1162 1.49%
2006-09-29 0 0.335 0.335 0.340 0.335 0.335 6,000 2,010 0.3350 0.116 0.116 0.117 0.116 0.116 17,369 0.1157 0.00%
2006-09-28 0 0.335 0.335 0.340 0.335 0.335 82,000 27,470 0.3350 0.116 0.116 0.117 0.116 0.116 237,371 0.1157 0.00%
2006-09-27 0 0.335 0.330 0.340 0.330 0.335 327,000 109,190 0.3339 0.116 0.114 0.117 0.114 0.116 946,588 0.1154 0.00%
2006-09-26 0 0.335 0.330 0.335 0.335 0.340 240,000 80,600 0.3358 0.116 0.114 0.116 0.116 0.117 694,744 0.1160 0.00%
2006-09-25 0 0.335 0.335 0.340 0.335 0.340 322,000 107,880 0.3350 0.116 0.116 0.117 0.116 0.117 932,115 0.1157 0.00%
2006-09-22 0 0.335 0.330 0.340 0.330 0.340 2,524,000 845,480 0.3350 0.116 0.114 0.117 0.114 0.117 7,306,389 0.1157 1.52%
2006-09-21 0 0.330 0.325 0.335 0.330 0.330 740,000 244,200 0.3300 0.114 0.112 0.116 0.114 0.114 2,142,127 0.1140 0.00%
2006-09-20 0 0.330 0.330 0.335 0.330 0.335 1,320,000 437,210 0.3312 0.114 0.114 0.116 0.114 0.116 3,821,091 0.1144 -1.49%
2006-09-19 0 0.335 0.335 0.340 0.335 0.335 368,000 123,280 0.3350 0.116 0.116 0.117 0.116 0.116 1,065,274 0.1157 -1.47%
2006-09-18 0 0.340 0.330 0.340 0.330 0.340 667,000 222,620 0.3338 0.117 0.114 0.117 0.114 0.117 1,930,809 0.1153 1.49%
2006-09-15 0 0.335 0.335 0.340 0.330 0.335 1,020,000 340,200 0.3335 0.116 0.116 0.117 0.114 0.116 2,952,661 0.1152 0.00%
2006-09-14 0 0.335 0.330 0.335 0.335 0.335 1,504,000 503,840 0.3350 0.116 0.114 0.116 0.116 0.116 4,353,728 0.1157 0.00%
2006-09-13 0 0.335 0.335 0.340 0.330 0.335 912,000 305,320 0.3348 0.116 0.116 0.117 0.114 0.116 2,640,027 0.1157 0.00%
2006-09-12 0 0.335 0.335 0.340 0.330 0.335 700,000 233,300 0.3333 0.116 0.116 0.117 0.114 0.116 2,026,336 0.1151 -1.47%
2006-09-11 0 0.340 0.330 0.340 0.335 0.340 630,000 211,700 0.3360 0.117 0.114 0.117 0.116 0.117 1,823,703 0.1161 1.49%
2006-09-08 0 0.335 0.330 0.335 0.330 0.335 958,000 320,830 0.3349 0.116 0.114 0.116 0.114 0.116 2,773,186 0.1157 0.00%
2006-09-07 0 0.335 0.330 0.340 0.335 0.335 972,000 325,620 0.3350 0.116 0.114 0.117 0.116 0.116 2,813,712 0.1157 0.00%
2006-09-06 0 0.335 0.330 0.335 0.330 0.335 708,000 237,030 0.3348 0.116 0.114 0.116 0.114 0.116 2,049,494 0.1157 1.52%
2006-09-05 0 0.330 0.330 0.335 0.330 0.335 3,987,000 1,332,120 0.3341 0.114 0.114 0.116 0.114 0.116 11,541,432 0.1154 -1.49%
2006-09-04 0 0.335 0.330 0.335 0.335 0.335 736,000 246,560 0.3350 0.116 0.114 0.116 0.116 0.116 2,130,548 0.1157 0.00%
2006-09-01 0 0.335 0.330 0.335 0.330 0.335 432,000 143,670 0.3326 0.116 0.114 0.116 0.114 0.116 1,250,539 0.1149 1.52%
2006-08-31 0 0.330 0.330 0.335 0.330 0.335 946,000 316,240 0.3343 0.114 0.114 0.116 0.114 0.116 2,738,449 0.1155 0.00%
2006-08-30 0 0.330 0.330 0.335 0.325 0.330 400,000 131,600 0.3290 0.114 0.114 0.116 0.112 0.114 1,157,906 0.1137 0.00%
2006-08-29 0 0.330 0.325 0.330 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2006-08-28 0 0.330 0.325 0.330 0.330 0.330 90,000 29,700 0.3300 0.114 0.112 0.114 0.114 0.114 260,529 0.1140 0.00%
2006-08-25 0 0.330 0.325 0.330 0.320 0.335 280,000 92,500 0.3304 0.114 0.112 0.114 0.111 0.116 810,534 0.1141 0.00%
2006-08-24 0 0.330 0.325 0.330 0.325 0.330 658,000 215,850 0.3280 0.114 0.112 0.114 0.112 0.114 1,904,756 0.1133 0.00%
2006-08-23 0 0.330 0.330 0.335 0.330 0.335 1,512,000 499,170 0.3301 0.114 0.114 0.116 0.114 0.116 4,376,886 0.1140 -1.49%
2006-08-22 0 0.335 0.330 0.340 0.330 0.340 1,183,000 393,935 0.3330 0.116 0.114 0.117 0.114 0.117 3,424,508 0.1150 0.75%
2006-08-21 0 0.345 0.340 0.345 0.345 0.350 1,826,000 630,570 0.3453 0.115 0.113 0.115 0.115 0.117 5,484,558 0.1150 0.00%
2006-08-18 0 0.345 0.340 0.345 0.340 0.345 491,000 168,625 0.3434 0.115 0.113 0.115 0.113 0.115 1,474,764 0.1143 0.00%
2006-08-17 0 0.345 0.340 0.345 0.345 0.350 1,920,000 663,450 0.3455 0.115 0.113 0.115 0.115 0.117 5,766,896 0.1150 0.00%
2006-08-16 0 0.345 0.340 0.345 0.345 0.345 850,000 293,250 0.3450 0.115 0.113 0.115 0.115 0.115 2,553,053 0.1149 0.00%
2006-08-15 0 0.345 0.340 0.345 0.340 0.345 1,968,000 677,920 0.3445 0.115 0.113 0.115 0.113 0.115 5,911,068 0.1147 1.47%
2006-08-14 0 0.340 0.335 0.340 0.340 0.345 736,000 251,240 0.3414 0.113 0.112 0.113 0.113 0.115 2,210,644 0.1137 1.49%
2006-08-11 0 0.335 0.335 0.340 0.335 0.340 1,153,000 391,490 0.3395 0.112 0.112 0.113 0.112 0.113 3,463,141 0.1130 -1.47%
2006-08-10 0 0.340 0.335 0.340 0.340 0.340 60,000 20,400 0.3400 0.113 0.112 0.113 0.113 0.113 180,216 0.1132 1.49%
2006-08-09 0 0.335 0.335 0.340 0.335 0.335 6,000 2,010 0.3350 0.112 0.112 0.113 0.112 0.112 18,022 0.1115 0.00%
2006-08-08 0 0.335 0.335 0.340 0.335 0.335 392,000 131,320 0.3350 0.112 0.112 0.113 0.112 0.112 1,177,408 0.1115 0.00%
2006-08-07 0 0.335 0.330 0.335 0.335 0.335 1,634,000 547,390 0.3350 0.112 0.110 0.112 0.112 0.112 4,907,869 0.1115 0.00%
2006-08-04 0 0.335 0.335 0.340 0.335 0.340 183,000 61,390 0.3355 0.112 0.112 0.113 0.112 0.113 549,657 0.1117 0.00%
2006-08-03 0 0.335 0.335 0.340 0.335 0.340 176,000 59,690 0.3391 0.112 0.112 0.113 0.112 0.113 528,632 0.1129 -1.47%
2006-08-02 0 0.340 0.335 0.340 0.340 0.350 220,000 75,000 0.3409 0.113 0.112 0.113 0.113 0.117 660,790 0.1135 1.49%
2006-08-01 0 0.335 0.330 0.345 0.335 0.340 500,000 168,500 0.3370 0.112 0.110 0.115 0.112 0.113 1,501,796 0.1122 0.00%
2006-07-31 0 0.335 0.335 0.350 0.335 0.335 88,000 29,480 0.3350 0.112 0.112 0.117 0.112 0.112 264,316 0.1115 0.00%
2006-07-28 0 0.335 0.335 0.345 - - 0 0 - 0.112 0.112 0.115 - - 0 - 0.00%
2006-07-27 0 0.335 0.335 0.340 0.335 0.335 150,000 50,250 0.3350 0.112 0.112 0.113 0.112 0.112 450,539 0.1115 0.00%
2006-07-26 0 0.335 0.335 0.340 0.335 0.340 110,000 37,100 0.3373 0.112 0.112 0.113 0.112 0.113 330,395 0.1123 0.00%
2006-07-25 0 0.335 0.335 0.345 0.325 0.345 492,000 165,630 0.3366 0.112 0.112 0.115 0.108 0.115 1,477,767 0.1121 -1.47%
2006-07-24 0 0.340 0.340 0.350 0.340 0.340 556,000 189,040 0.3400 0.113 0.113 0.117 0.113 0.113 1,669,997 0.1132 0.00%
2006-07-21 0 0.340 0.335 0.340 0.335 0.340 766,000 259,790 0.3392 0.113 0.112 0.113 0.112 0.113 2,300,751 0.1129 0.00%
2006-07-20 0 0.340 0.335 0.340 0.340 0.345 1,454,000 497,360 0.3421 0.113 0.112 0.113 0.113 0.115 4,367,222 0.1139 0.00%
2006-07-19 0 0.340 0.335 0.340 0.335 0.340 300,000 101,500 0.3383 0.113 0.112 0.113 0.112 0.113 901,078 0.1126 1.49%
2006-07-18 0 0.335 0.335 0.340 0.335 0.340 122,000 40,900 0.3352 0.112 0.112 0.113 0.112 0.113 366,438 0.1116 -2.90%
2006-07-17 0 0.345 0.335 0.345 0.335 0.345 424,000 143,710 0.3389 0.115 0.112 0.115 0.112 0.115 1,273,523 0.1128 0.00%
2006-07-14 0 0.345 0.340 0.345 0.330 0.345 919,000 311,565 0.3390 0.115 0.113 0.115 0.110 0.115 2,760,301 0.1129 -1.43%
2006-07-13 0 0.350 0.340 0.350 0.335 0.355 3,852,000 1,330,810 0.3455 0.117 0.113 0.117 0.112 0.118 11,569,835 0.1150 2.94%
2006-07-12 0 0.340 0.335 0.340 0.340 0.340 532,000 180,880 0.3400 0.113 0.112 0.113 0.113 0.113 1,597,911 0.1132 1.49%
2006-07-11 0 0.335 0.330 0.340 0.330 0.335 246,000 82,790 0.3365 0.112 0.110 0.113 0.110 0.112 738,884 0.1120 1.52%
2006-07-10 0 0.330 0.330 0.340 0.330 0.340 212,000 70,580 0.3329 0.110 0.110 0.113 0.110 0.113 636,761 0.1108 0.00%
2006-07-07 0 0.330 0.330 0.340 0.330 0.340 442,000 150,260 0.3400 0.110 0.110 0.113 0.110 0.113 1,327,588 0.1132 -1.49%
2006-07-06 0 0.335 0.335 0.340 0.330 0.340 630,000 212,400 0.3371 0.112 0.112 0.113 0.110 0.113 1,892,263 0.1122 1.52%
2006-07-05 0 0.330 0.325 0.330 0.325 0.345 390,000 131,210 0.3364 0.110 0.108 0.110 0.108 0.115 1,171,401 0.1120 1.54%
2006-07-04 0 0.325 0.325 0.330 0.320 0.330 427,000 138,620 0.3246 0.108 0.108 0.110 0.107 0.110 1,282,534 0.1081 -1.52%
2006-07-03 0 0.330 0.325 0.330 0.325 0.340 142,000 46,800 0.3296 0.110 0.108 0.110 0.108 0.113 426,510 0.1097 1.54%
2006-06-30 0 0.325 0.325 0.330 0.325 0.330 402,000 130,850 0.3255 0.108 0.108 0.110 0.108 0.110 1,207,444 0.1084 0.00%
2006-06-29 0 0.325 0.320 0.330 0.325 0.330 410,000 133,300 0.3251 0.108 0.107 0.110 0.108 0.110 1,231,473 0.1082 0.00%
2006-06-28 0 0.325 0.325 0.330 0.320 0.325 85,000 27,230 0.3204 0.108 0.108 0.110 0.107 0.108 255,305 0.1067 0.00%
2006-06-27 0 0.325 0.320 0.330 0.320 0.330 503,000 163,690 0.3254 0.108 0.107 0.110 0.107 0.110 1,510,807 0.1083 1.56%
2006-06-26 0 0.320 0.320 0.330 - - 0 0 - 0.107 0.107 0.110 - - 0 - 0.00%
2006-06-23 0 0.320 0.320 0.330 - - 0 0 - 0.107 0.107 0.110 - - 0 - 0.00%
2006-06-22 0 0.320 0.320 0.330 0.320 0.330 453,000 147,670 0.3260 0.107 0.107 0.110 0.107 0.110 1,360,627 0.1085 -1.54%
2006-06-21 0 0.325 0.325 0.330 - - 0 0 - 0.108 0.108 0.110 - - 0 - 1.56%
2006-06-20 0 0.320 0.320 0.330 0.320 0.330 280,000 89,900 0.3211 0.107 0.107 0.110 0.107 0.110 841,006 0.1069 -3.03%
2006-06-19 0 0.330 0.320 0.330 0.330 0.330 110,000 36,300 0.3300 0.110 0.107 0.110 0.110 0.110 330,395 0.1099 0.00%
2006-06-16 0 0.330 0.320 0.330 0.330 0.330 150,000 49,500 0.3300 0.110 0.107 0.110 0.110 0.110 450,539 0.1099 1.54%
2006-06-15 0 0.325 0.325 0.330 0.325 0.325 80,000 26,000 0.3250 0.108 0.108 0.110 0.108 0.108 240,287 0.1082 1.56%
2006-06-14 0 0.320 0.320 0.330 0.320 0.320 115,000 36,780 0.3198 0.107 0.107 0.110 0.107 0.107 345,413 0.1065 -1.54%
2006-06-13 0 0.325 0.320 0.325 0.320 0.325 1,594,000 512,130 0.3213 0.108 0.107 0.108 0.107 0.108 4,787,725 0.1070 -1.52%
2006-06-12 0 0.330 0.325 0.330 0.330 0.330 200,000 66,000 0.3300 0.110 0.108 0.110 0.110 0.110 600,718 0.1099 0.00%
2006-06-09 0 0.330 0.325 0.330 0.325 0.330 862,000 281,960 0.3271 0.110 0.108 0.110 0.108 0.110 2,589,096 0.1089 0.00%
2006-06-08 0 0.330 0.330 0.335 0.325 0.330 1,842,413 606,738 0.3293 0.110 0.110 0.112 0.108 0.110 5,533,856 0.1096 1.54%
2006-06-07 0 0.325 0.325 0.330 - - 0 0 - 0.108 0.108 0.110 - - 0 - 0.00%
2006-06-06 0 0.325 0.320 0.325 0.325 0.335 692,000 227,210 0.3283 0.108 0.107 0.108 0.108 0.112 2,078,485 0.1093 -2.99%
2006-06-05 0 0.335 0.330 0.335 0.335 0.335 500,000 167,500 0.3350 0.112 0.110 0.112 0.112 0.112 1,501,796 0.1115 1.52%
2006-06-02 0 0.330 0.325 0.330 0.325 0.330 852,000 279,160 0.3277 0.110 0.108 0.110 0.108 0.110 2,559,060 0.1091 1.54%
2006-06-01 0 0.325 0.325 0.330 0.325 0.330 700,000 230,000 0.3286 0.108 0.108 0.110 0.108 0.110 2,102,514 0.1094 -2.99%
2006-05-30 0 0.335 0.330 0.335 0.310 0.335 562,000 178,070 0.3169 0.112 0.110 0.112 0.103 0.112 1,688,019 0.1055 3.08%
2006-05-29 0 0.325 0.325 0.335 - - 0 0 - 0.108 0.108 0.112 - - 0 - 0.00%
2006-05-26 0 0.325 0.325 0.335 0.325 0.325 234,000 77,040 0.3292 0.108 0.108 0.112 0.108 0.108 702,840 0.1096 -1.52%
2006-05-25 0 0.330 0.325 0.330 0.325 0.330 468,000 153,100 0.3271 0.110 0.108 0.110 0.108 0.110 1,405,681 0.1089 1.54%
2006-05-24 0 0.325 0.325 0.330 0.325 0.330 1,763,000 574,210 0.3257 0.108 0.108 0.110 0.108 0.110 5,295,332 0.1084 -1.52%
2006-05-23 0 0.330 0.330 0.335 0.325 0.330 1,160,000 379,010 0.3267 0.110 0.110 0.112 0.108 0.110 3,484,166 0.1088 0.00%
2006-05-22 0 0.330 0.325 0.330 0.330 0.330 378,000 124,740 0.3300 0.110 0.108 0.110 0.110 0.110 1,135,358 0.1099 -2.94%
2006-05-19 0 0.340 0.330 0.340 0.330 0.340 350,000 116,100 0.3317 0.113 0.110 0.113 0.110 0.113 1,051,257 0.1104 3.03%
2006-05-18 0 0.330 0.330 0.335 0.330 0.335 240,000 79,700 0.3321 0.110 0.110 0.112 0.110 0.112 720,862 0.1106 0.00%
2006-05-17 0 0.330 0.330 0.335 0.325 0.330 221,000 72,305 0.3272 0.110 0.110 0.112 0.108 0.110 663,794 0.1089 0.00%
2006-05-16 0 0.330 0.325 0.335 - - 0 0 - 0.110 0.108 0.112 - - 0 - 0.00%
2006-05-15 0 0.330 0.325 0.335 - - 0 0 - 0.110 0.108 0.112 - - 0 - 0.00%
2006-05-12 0 0.330 0.330 0.340 0.330 0.330 220,000 72,600 0.3300 0.110 0.110 0.113 0.110 0.110 660,790 0.1099 0.00%
2006-05-11 0 0.330 0.325 0.340 0.330 0.340 830,000 278,950 0.3361 0.110 0.108 0.113 0.110 0.113 2,492,981 0.1119 -2.94%
2006-05-10 0 0.340 0.335 0.340 0.335 0.345 938,000 322,630 0.3440 0.113 0.112 0.113 0.112 0.115 2,817,369 0.1145 -1.45%
2006-05-09 0 0.345 0.335 0.345 0.335 0.345 450,000 151,530 0.3367 0.115 0.112 0.115 0.112 0.115 1,351,616 0.1121 4.55%
2006-05-08 0 0.330 0.330 0.345 0.330 0.340 595,000 198,075 0.3329 0.110 0.110 0.115 0.110 0.113 1,787,137 0.1108 -2.94%
2006-05-04 0 0.340 0.335 0.340 0.340 0.340 700,000 238,000 0.3400 0.113 0.112 0.113 0.113 0.113 2,102,514 0.1132 0.00%
2006-05-03 0 0.340 0.340 0.345 0.340 0.340 130,000 44,200 0.3400 0.113 0.113 0.115 0.113 0.113 390,467 0.1132 -1.45%
2006-05-02 0 0.345 0.335 0.345 0.340 0.345 70,000 24,060 0.3437 0.115 0.112 0.115 0.113 0.115 210,251 0.1144 1.47%
2006-04-28 0 0.340 0.340 0.345 0.335 0.340 1,420,000 482,300 0.3396 0.113 0.113 0.115 0.112 0.113 4,265,100 0.1131 1.49%
2006-04-27 0 0.335 0.335 0.350 0.335 0.340 1,102,000 374,650 0.3400 0.112 0.112 0.117 0.112 0.113 3,309,958 0.1132 -1.47%
2006-04-26 0 0.340 0.340 0.345 0.335 0.340 186,000 63,130 0.3394 0.113 0.113 0.115 0.112 0.113 558,668 0.1130 0.00%
2006-04-25 0 0.340 0.330 0.340 0.330 0.340 163,000 54,970 0.3372 0.113 0.110 0.113 0.110 0.113 489,585 0.1123 0.00%
2006-04-24 0 0.340 0.340 0.345 0.325 0.345 1,112,000 376,180 0.3383 0.113 0.113 0.115 0.108 0.115 3,339,994 0.1126 -1.45%
2006-04-21 0 0.345 0.340 0.345 0.340 0.345 277,000 94,910 0.3426 0.115 0.113 0.115 0.113 0.115 831,995 0.1141 0.00%
2006-04-20 0 0.345 0.340 0.350 0.340 0.350 549,000 189,340 0.3449 0.115 0.113 0.117 0.113 0.117 1,648,972 0.1148 -1.43%
2006-04-19 0 0.350 0.340 0.350 0.345 0.350 410,000 142,750 0.3482 0.117 0.113 0.117 0.115 0.117 1,231,473 0.1159 1.45%
2006-04-18 0 0.345 0.345 0.350 0.345 0.350 1,176,000 407,610 0.3466 0.115 0.115 0.117 0.115 0.117 3,532,224 0.1154 -1.43%
2006-04-13 0 0.350 0.340 0.350 0.340 0.350 3,190,000 1,098,630 0.3444 0.117 0.113 0.117 0.113 0.117 9,581,458 0.1147 2.94%
2006-04-12 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 0.113 0.110 0.113 0.113 0.113 300,359 0.1132 0.00%
2006-04-11 0 0.340 0.335 0.340 0.335 0.340 274,000 92,410 0.3373 0.113 0.112 0.113 0.112 0.113 822,984 0.1123 0.00%
2006-04-10 0 0.340 0.335 0.340 0.330 0.345 1,042,000 352,390 0.3382 0.113 0.112 0.113 0.110 0.115 3,129,743 0.1126 -2.86%
2006-04-07 0 0.350 0.335 0.350 0.335 0.350 592,000 200,310 0.3384 0.117 0.112 0.117 0.112 0.117 1,778,126 0.1127 4.48%
2006-04-06 0 0.335 0.335 0.340 0.300 0.350 840,000 282,700 0.3365 0.112 0.112 0.113 0.100 0.117 2,523,017 0.1120 -1.47%
2006-04-04 0 0.340 0.335 0.350 0.330 0.340 853,000 287,030 0.3365 0.113 0.112 0.117 0.110 0.113 2,562,064 0.1120 3.03%
2006-04-03 0 0.330 0.330 0.335 0.330 0.335 241,000 79,670 0.3306 0.110 0.110 0.112 0.110 0.112 723,866 0.1101 -1.49%
2006-03-31 0 0.335 0.330 0.335 0.330 0.335 409,000 135,865 0.3322 0.112 0.110 0.112 0.110 0.112 1,228,469 0.1106 1.52%
2006-03-30 0 0.330 0.325 0.330 0.325 0.330 580,000 190,500 0.3284 0.110 0.108 0.110 0.108 0.110 1,742,083 0.1094 1.54%
2006-03-29 0 0.325 0.325 0.335 0.325 0.325 58,000 18,850 0.3250 0.108 0.108 0.112 0.108 0.108 174,208 0.1082 0.00%
2006-03-28 0 0.325 0.325 0.330 0.325 0.330 230,000 75,750 0.3293 0.108 0.108 0.110 0.108 0.110 690,826 0.1097 0.00%
2006-03-27 0 0.325 0.325 0.330 0.325 0.330 199,000 65,160 0.3274 0.108 0.108 0.110 0.108 0.110 597,715 0.1090 -1.52%
2006-03-24 0 0.330 0.325 0.335 0.330 0.330 200,000 66,000 0.3300 0.110 0.108 0.112 0.110 0.110 600,718 0.1099 -1.49%
2006-03-23 0 0.335 0.330 0.335 0.335 0.335 84,000 28,140 0.3350 0.112 0.110 0.112 0.112 0.112 252,302 0.1115 1.52%
2006-03-22 0 0.330 0.330 0.335 0.330 0.335 937,000 312,900 0.3339 0.110 0.110 0.112 0.110 0.112 2,814,365 0.1112 0.00%
2006-03-21 0 0.330 0.325 0.330 0.325 0.330 460,000 151,000 0.3283 0.110 0.108 0.110 0.108 0.110 1,381,652 0.1093 0.00%
2006-03-20 0 0.330 0.325 0.335 0.330 0.330 260,000 85,800 0.3300 0.110 0.108 0.112 0.110 0.110 780,934 0.1099 1.54%
2006-03-17 0 0.325 0.325 0.330 0.320 0.320 30,000 9,600 0.3200 0.108 0.108 0.110 0.107 0.107 90,108 0.1065 -1.52%
2006-03-16 0 0.330 0.320 0.330 0.325 0.330 50,000 16,490 0.3298 0.110 0.107 0.110 0.108 0.110 150,180 0.1098 1.54%
2006-03-15 0 0.325 0.325 0.330 0.320 0.325 239,000 77,460 0.3241 0.108 0.108 0.110 0.107 0.108 717,858 0.1079 0.00%
2006-03-14 0 0.325 0.325 0.335 - - 0 0 - 0.108 0.108 0.112 - - 0 - 0.00%
2006-03-13 0 0.325 0.325 0.330 0.325 0.325 72,000 23,400 0.3250 0.108 0.108 0.110 0.108 0.108 216,259 0.1082 0.00%
2006-03-10 0 0.325 0.320 0.330 0.325 0.325 700,000 227,500 0.3250 0.108 0.107 0.110 0.108 0.108 2,102,514 0.1082 0.00%
2006-03-09 0 0.325 0.325 0.335 0.325 0.335 350,000 115,270 0.3293 0.108 0.108 0.112 0.108 0.112 1,051,257 0.1096 -1.52%
2006-03-08 0 0.330 0.325 0.330 0.325 0.330 72,000 23,710 0.3293 0.110 0.108 0.110 0.108 0.110 216,259 0.1096 1.54%
2006-03-07 0 0.325 0.325 0.330 0.325 0.330 291,000 95,070 0.3267 0.108 0.108 0.110 0.108 0.110 874,045 0.1088 0.00%
2006-03-06 0 0.325 0.325 0.335 0.325 0.330 386,000 125,470 0.3251 0.108 0.108 0.112 0.108 0.110 1,159,386 0.1082 -2.99%
2006-03-03 0 0.335 0.325 0.335 0.325 0.335 210,000 70,200 0.3343 0.112 0.108 0.112 0.108 0.112 630,754 0.1113 3.08%
2006-03-02 0 0.325 0.325 0.330 0.325 0.335 500,000 164,800 0.3296 0.108 0.108 0.110 0.108 0.112 1,501,796 0.1097 -1.52%
2006-03-01 0 0.330 0.325 0.330 0.325 0.330 371,000 121,900 0.3286 0.110 0.108 0.110 0.108 0.110 1,114,333 0.1094 0.00%
2006-02-28 0 0.330 0.325 0.330 0.330 0.330 200,000 66,000 0.3300 0.110 0.108 0.110 0.110 0.110 600,718 0.1099 1.54%
2006-02-27 0 0.325 0.325 0.330 0.325 0.330 556,000 181,720 0.3268 0.108 0.108 0.110 0.108 0.110 1,669,997 0.1088 0.00%
2006-02-24 0 0.325 0.320 0.330 0.325 0.325 360,000 117,000 0.3250 0.108 0.107 0.110 0.108 0.108 1,081,293 0.1082 0.00%
2006-02-23 0 0.325 0.325 0.330 0.325 0.325 125,000 40,610 0.3249 0.108 0.108 0.110 0.108 0.108 375,449 0.1082 0.00%
2006-02-22 0 0.325 0.320 0.330 0.325 0.325 100,000 32,500 0.3250 0.108 0.107 0.110 0.108 0.108 300,359 0.1082 0.00%
2006-02-21 0 0.325 0.325 0.330 0.325 0.325 340,000 110,500 0.3250 0.108 0.108 0.110 0.108 0.108 1,021,221 0.1082 -1.52%
2006-02-20 0 0.330 0.325 0.330 0.325 0.330 356,000 116,130 0.3262 0.110 0.108 0.110 0.108 0.110 1,069,279 0.1086 1.54%
2006-02-17 0 0.325 0.325 0.330 0.325 0.330 1,246,000 405,450 0.3254 0.108 0.108 0.110 0.108 0.110 3,742,475 0.1083 1.56%
2006-02-16 0 0.320 0.320 0.330 0.320 0.325 335,000 107,905 0.3221 0.107 0.107 0.110 0.107 0.108 1,006,203 0.1072 -1.54%
2006-02-15 0 0.325 0.325 0.330 0.325 0.325 200,000 64,950 0.3248 0.108 0.108 0.110 0.108 0.108 600,718 0.1081 0.00%
2006-02-14 0 0.325 0.325 0.330 0.325 0.330 310,000 101,800 0.3284 0.108 0.108 0.110 0.108 0.110 931,113 0.1093 -1.52%
2006-02-13 0 0.330 0.325 0.330 0.330 0.330 600,000 198,000 0.3300 0.110 0.108 0.110 0.110 0.110 1,802,155 0.1099 0.00%
2006-02-10 0 0.330 0.325 0.330 0.325 0.330 420,000 137,350 0.3270 0.110 0.108 0.110 0.108 0.110 1,261,509 0.1089 1.54%
2006-02-09 0 0.325 0.325 0.330 0.325 0.330 534,000 175,130 0.3280 0.108 0.108 0.110 0.108 0.110 1,603,918 0.1092 0.00%
2006-02-08 0 0.325 0.325 0.330 0.325 0.325 120,000 39,000 0.3250 0.108 0.108 0.110 0.108 0.108 360,431 0.1082 0.00%
2006-02-07 0 0.325 0.325 0.330 0.325 0.325 200,000 65,500 0.3275 0.108 0.108 0.110 0.108 0.108 600,718 0.1090 -1.52%
2006-02-06 0 0.330 0.325 0.330 0.325 0.330 300,000 98,000 0.3267 0.110 0.108 0.110 0.108 0.110 901,078 0.1088 1.54%
2006-02-03 0 0.325 0.325 0.330 0.325 0.325 100,000 32,500 0.3250 0.108 0.108 0.110 0.108 0.108 300,359 0.1082 0.00%
2006-02-02 0 0.325 0.325 0.330 0.320 0.325 480,000 155,500 0.3240 0.108 0.108 0.110 0.107 0.108 1,441,724 0.1079 1.56%
2006-02-01 0 0.320 0.315 0.320 0.315 0.335 1,800,000 575,700 0.3198 0.107 0.105 0.107 0.105 0.112 5,406,465 0.1065 -1.54%
2006-01-27 0 0.325 0.325 0.335 0.325 0.330 500,000 162,990 0.3260 0.108 0.108 0.112 0.108 0.110 1,501,796 0.1085 -1.52%
2006-01-26 0 0.330 0.325 0.330 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
2006-01-25 0 0.330 0.330 0.335 0.330 0.330 60,000 19,800 0.3300 0.110 0.110 0.112 0.110 0.110 180,216 0.1099 1.54%
2006-01-24 0 0.325 0.325 0.330 0.320 0.325 200,000 64,500 0.3225 0.108 0.108 0.110 0.107 0.108 600,718 0.1074 -2.99%
2006-01-23 0 0.335 0.330 0.335 0.320 0.335 116,000 37,830 0.3261 0.112 0.110 0.112 0.107 0.112 348,417 0.1086 3.08%
2006-01-20 0 0.325 0.325 0.330 0.325 0.325 45,000 14,610 0.3247 0.108 0.108 0.110 0.108 0.108 135,162 0.1081 -1.52%
2006-01-19 0 0.330 0.325 0.330 0.325 0.330 930,000 302,500 0.3253 0.110 0.108 0.110 0.108 0.110 2,793,340 0.1083 3.13%
2006-01-18 0 0.320 0.320 0.330 0.320 0.325 590,000 191,350 0.3243 0.107 0.107 0.110 0.107 0.108 1,772,119 0.1080 -1.54%
2006-01-17 0 0.325 0.325 0.330 0.325 0.335 791,000 261,365 0.3304 0.108 0.108 0.110 0.108 0.112 2,375,841 0.1100 0.00%
2006-01-16 0 0.325 0.325 0.330 0.320 0.325 190,000 61,320 0.3227 0.108 0.108 0.110 0.107 0.108 570,682 0.1075 0.00%
2006-01-13 0 0.325 0.325 0.330 - - 0 0 - 0.108 0.108 0.110 - - 0 - 0.00%
2006-01-12 0 0.325 0.325 0.330 0.320 0.325 117,000 37,950 0.3244 0.108 0.108 0.110 0.107 0.108 351,420 0.1080 -1.52%
2006-01-11 0 0.330 0.325 0.330 0.330 0.330 256,000 84,480 0.3300 0.110 0.108 0.110 0.110 0.110 768,919 0.1099 0.00%
2006-01-10 0 0.330 0.325 0.330 0.330 0.330 515,000 169,930 0.3300 0.110 0.108 0.110 0.110 0.110 1,546,850 0.1099 1.54%
2006-01-09 0 0.325 0.325 0.330 0.325 0.325 360,000 117,000 0.3250 0.108 0.108 0.110 0.108 0.108 1,081,293 0.1082 0.00%
2006-01-06 0 0.325 0.325 0.330 0.325 0.330 65,000 21,305 0.3278 0.108 0.108 0.110 0.108 0.110 195,233 0.1091 0.00%
2006-01-05 0 0.325 0.325 0.330 0.325 0.325 260,000 84,500 0.3250 0.108 0.108 0.110 0.108 0.108 780,934 0.1082 0.00%
2006-01-04 0 0.325 0.325 0.330 0.325 0.330 311,000 101,150 0.3252 0.108 0.108 0.110 0.108 0.110 934,117 0.1083 0.00%
2006-01-03 0 0.325 0.325 0.330 - - 0 0 - 0.108 0.108 0.110 - - 0 - 0.00%
2005-12-30 0 0.325 0.320 0.330 0.320 0.325 216,000 69,420 0.3214 0.108 0.107 0.110 0.107 0.108 648,776 0.1070 0.00%
2005-12-29 0 0.325 0.320 0.330 0.325 0.330 842,000 275,730 0.3275 0.108 0.107 0.110 0.108 0.110 2,529,024 0.1090 0.78%
2005-12-28 0 0.335 0.335 0.340 0.330 0.335 1,143,000 380,960 0.3333 0.107 0.107 0.109 0.106 0.107 3,566,171 0.1068 1.52%
2005-12-23 0 0.330 0.330 0.335 0.325 0.335 84,000 27,770 0.3306 0.106 0.106 0.107 0.104 0.107 262,081 0.1060 -1.49%
2005-12-22 0 0.335 0.330 0.335 0.335 0.335 44,000 14,740 0.3350 0.107 0.106 0.107 0.107 0.107 137,280 0.1074 1.52%
2005-12-21 0 0.330 0.330 0.335 0.330 0.330 100,000 33,000 0.3300 0.106 0.106 0.107 0.106 0.106 312,001 0.1058 -1.49%
2005-12-20 0 0.335 0.330 0.335 0.335 0.335 100,000 33,500 0.3350 0.107 0.106 0.107 0.107 0.107 312,001 0.1074 1.52%
2005-12-19 0 0.330 0.325 0.340 0.330 0.330 56,000 18,480 0.3300 0.106 0.104 0.109 0.106 0.106 174,721 0.1058 0.00%
2005-12-16 0 0.330 0.330 0.335 0.330 0.330 600,000 198,000 0.3300 0.106 0.106 0.107 0.106 0.106 1,872,006 0.1058 0.00%
2005-12-15 0 0.330 0.325 0.335 0.330 0.330 70,000 23,100 0.3300 0.106 0.104 0.107 0.106 0.106 218,401 0.1058 -1.49%
2005-12-14 0 0.335 0.325 0.335 0.325 0.335 251,000 82,370 0.3282 0.107 0.104 0.107 0.104 0.107 783,123 0.1052 1.52%
2005-12-13 0 0.330 0.330 0.335 0.330 0.335 720,000 237,850 0.3303 0.106 0.106 0.107 0.106 0.107 2,246,407 0.1059 1.54%
2005-12-12 0 0.325 0.325 0.330 0.320 0.330 473,000 154,295 0.3262 0.104 0.104 0.106 0.103 0.106 1,475,765 0.1046 -1.52%
2005-12-09 0 0.330 0.330 0.335 0.320 0.335 1,424,000 466,780 0.3278 0.106 0.106 0.107 0.103 0.107 4,442,894 0.1051 -1.49%
2005-12-08 0 0.335 0.325 0.340 0.310 0.340 2,710,000 867,540 0.3201 0.107 0.104 0.109 0.099 0.109 8,455,227 0.1026 8.06%
2005-12-07 0 0.310 0.305 0.315 0.300 0.315 776,000 239,420 0.3085 0.099 0.098 0.101 0.096 0.101 2,421,128 0.0989 -3.12%
2005-12-06 1 - - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2005-11-28 0 0.320 0.315 0.320 0.315 0.320 844,000 269,280 0.3191 0.103 0.101 0.103 0.101 0.103 2,633,288 0.1023 0.00%
2005-11-25 0 0.320 0.315 0.330 0.310 0.320 420,000 132,450 0.3154 0.103 0.101 0.106 0.099 0.103 1,310,404 0.1011 1.59%
2005-11-24 0 0.315 0.315 0.320 0.310 0.310 50,000 15,500 0.3100 0.101 0.101 0.103 0.099 0.099 156,000 0.0994 -1.56%
2005-11-23 0 0.320 0.320 0.330 0.315 0.320 286,000 91,220 0.3190 0.103 0.103 0.106 0.101 0.103 892,323 0.1022 1.59%
2005-11-22 0 0.315 0.305 0.315 - - 0 0 - 0.101 0.098 0.101 - - 0 - 0.00%
2005-11-21 0 0.315 0.310 0.320 0.315 0.315 604,000 190,160 0.3148 0.101 0.099 0.103 0.101 0.101 1,884,486 0.1009 1.61%
2005-11-18 0 0.310 0.310 0.315 0.305 0.310 68,000 21,040 0.3094 0.099 0.099 0.101 0.098 0.099 212,161 0.0992 1.64%
2005-11-17 0 0.305 0.305 0.310 0.305 0.310 342,000 104,370 0.3052 0.098 0.098 0.099 0.098 0.099 1,067,043 0.0978 -1.61%
2005-11-16 0 0.310 0.305 0.310 0.305 0.315 940,000 289,700 0.3082 0.099 0.098 0.099 0.098 0.101 2,932,809 0.0988 0.00%
2005-11-15 0 0.310 0.310 0.320 0.310 0.315 416,000 131,000 0.3149 0.099 0.099 0.103 0.099 0.101 1,297,924 0.1009 -1.59%
2005-11-14 0 0.315 0.315 0.320 0.315 0.315 300,000 94,500 0.3150 0.101 0.101 0.103 0.101 0.101 936,003 0.1010 0.00%
2005-11-11 0 0.315 0.315 0.320 0.310 0.310 84,000 26,040 0.3100 0.101 0.101 0.103 0.099 0.099 262,081 0.0994 -1.56%
2005-11-10 0 0.320 0.310 0.320 0.320 0.320 70,000 22,400 0.3200 0.103 0.099 0.103 0.103 0.103 218,401 0.1026 0.00%
2005-11-09 0 0.320 0.310 0.320 0.310 0.320 1,600,000 502,000 0.3138 0.103 0.099 0.103 0.099 0.103 4,992,016 0.1006 4.92%
2005-11-08 0 0.305 0.305 0.315 0.305 0.310 200,000 61,940 0.3097 0.098 0.098 0.101 0.098 0.099 624,002 0.0993 -1.61%
2005-11-07 0 0.310 0.310 0.320 0.310 0.310 250,000 77,500 0.3100 0.099 0.099 0.103 0.099 0.099 780,002 0.0994 -1.59%
2005-11-04 0 0.315 0.315 0.320 0.315 0.315 80,000 25,200 0.3150 0.101 0.101 0.103 0.101 0.101 249,601 0.1010 -1.56%
2005-11-03 0 0.320 0.310 0.320 - - 0 0 - 0.103 0.099 0.103 - - 0 - 0.00%
2005-11-02 0 0.320 0.310 0.320 - - 0 0 - 0.103 0.099 0.103 - - 0 - 0.00%
2005-11-01 0 0.320 0.310 0.320 0.310 0.320 380,000 120,000 0.3158 0.103 0.099 0.103 0.099 0.103 1,185,604 0.1012 3.23%
2005-10-31 0 0.310 0.310 0.320 0.310 0.310 2,000 620 0.3100 0.099 0.099 0.103 0.099 0.099 6,240 0.0994 0.00%
2005-10-28 0 0.310 0.310 0.320 0.310 0.310 209,000 64,770 0.3099 0.099 0.099 0.103 0.099 0.099 652,082 0.0993 0.00%
2005-10-27 0 0.310 0.310 0.320 0.310 0.310 450,000 139,500 0.3100 0.099 0.099 0.103 0.099 0.099 1,404,004 0.0994 1.64%
2005-10-26 0 0.305 0.305 0.310 0.305 0.305 470,000 143,350 0.3050 0.098 0.098 0.099 0.098 0.098 1,466,405 0.0978 -1.61%
2005-10-25 0 0.310 0.310 0.320 0.310 0.310 92,000 28,520 0.3100 0.099 0.099 0.103 0.099 0.099 287,041 0.0994 0.00%
2005-10-24 0 0.310 0.300 0.320 0.310 0.310 500,000 155,000 0.3100 0.099 0.096 0.103 0.099 0.099 1,560,005 0.0994 -1.59%
2005-10-21 0 0.315 0.310 0.315 0.315 0.315 100,000 31,500 0.3150 0.101 0.099 0.101 0.101 0.101 312,001 0.1010 -1.56%
2005-10-20 0 0.320 0.320 0.325 0.320 0.320 380,000 121,600 0.3200 0.103 0.103 0.104 0.103 0.103 1,185,604 0.1026 0.00%
2005-10-19 0 0.320 0.315 0.325 0.320 0.325 260,000 83,210 0.3200 0.103 0.101 0.104 0.103 0.104 811,203 0.1026 0.00%
2005-10-18 0 0.320 0.320 0.325 0.320 0.320 50,000 16,000 0.3200 0.103 0.103 0.104 0.103 0.103 156,000 0.1026 0.00%
2005-10-17 0 0.320 0.320 0.325 0.320 0.320 80,000 25,600 0.3200 0.103 0.103 0.104 0.103 0.103 249,601 0.1026 1.59%
2005-10-14 0 0.315 0.315 0.325 0.315 0.320 332,000 106,230 0.3200 0.101 0.101 0.104 0.101 0.103 1,035,843 0.1026 -3.08%
2005-10-13 0 0.325 0.320 0.325 0.325 0.325 88,000 28,600 0.3250 0.104 0.103 0.104 0.104 0.104 274,561 0.1042 0.00%
2005-10-12 0 0.325 0.325 0.330 0.325 0.325 245,000 79,605 0.3249 0.104 0.104 0.106 0.104 0.104 764,402 0.1041 0.00%
2005-10-10 0 0.325 0.325 0.330 - - 0 0 - 0.104 0.104 0.106 - - 0 - 1.56%
2005-10-07 0 0.320 0.320 0.330 0.320 0.320 60,000 19,200 0.3200 0.103 0.103 0.106 0.103 0.103 187,201 0.1026 0.00%
2005-10-06 0 0.320 0.320 0.330 0.320 0.320 6,000 1,920 0.3200 0.103 0.103 0.106 0.103 0.103 18,720 0.1026 -1.54%
2005-10-05 0 0.325 0.325 0.330 0.320 0.330 2,044,000 663,980 0.3248 0.104 0.104 0.106 0.103 0.106 6,377,300 0.1041 0.00%
2005-10-04 0 0.325 0.320 0.330 0.320 0.325 316,000 101,620 0.3216 0.104 0.103 0.106 0.103 0.104 985,923 0.1031 0.00%
2005-10-03 0 0.325 0.320 0.330 0.320 0.325 301,000 96,795 0.3216 0.104 0.103 0.106 0.103 0.104 939,123 0.1031 -1.52%
2005-09-30 0 0.330 0.325 0.330 0.320 0.330 334,000 108,720 0.3255 0.106 0.104 0.106 0.103 0.106 1,042,083 0.1043 1.54%
2005-09-29 0 0.325 0.320 0.330 0.325 0.325 100,000 32,500 0.3250 0.104 0.103 0.106 0.104 0.104 312,001 0.1042 0.00%
2005-09-28 0 0.325 0.325 0.330 0.325 0.330 351,000 114,070 0.3250 0.104 0.104 0.106 0.104 0.106 1,095,124 0.1042 0.00%
2005-09-27 0 0.325 0.320 0.325 0.325 0.325 2,050,000 666,250 0.3250 0.104 0.103 0.104 0.104 0.104 6,396,020 0.1042 0.00%
2005-09-26 0 0.325 0.320 0.330 0.325 0.325 320,000 104,000 0.3250 0.104 0.103 0.106 0.104 0.104 998,403 0.1042 0.00%
2005-09-23 0 0.325 0.325 0.330 0.320 0.330 528,000 171,450 0.3247 0.104 0.104 0.106 0.103 0.106 1,647,365 0.1041 -1.52%
2005-09-22 0 0.330 0.325 0.330 0.320 0.330 237,000 77,570 0.3273 0.106 0.104 0.106 0.103 0.106 739,442 0.1049 1.54%
2005-09-21 0 0.325 0.325 0.330 0.325 0.325 1,000,000 325,000 0.3250 0.104 0.104 0.106 0.104 0.104 3,120,010 0.1042 -1.52%
2005-09-20 0 0.330 0.325 0.330 0.325 0.330 1,052,000 342,160 0.3252 0.106 0.104 0.106 0.104 0.106 3,282,251 0.1042 0.00%
2005-09-16 0 0.330 0.325 0.330 0.330 0.330 20,000 6,600 0.3300 0.106 0.104 0.106 0.106 0.106 62,400 0.1058 1.54%
2005-09-15 0 0.325 0.325 0.330 - - 0 0 - 0.104 0.104 0.106 - - 0 - 0.00%
2005-09-14 0 0.325 0.325 0.330 0.325 0.330 2,160,000 702,280 0.3251 0.104 0.104 0.106 0.104 0.106 6,739,222 0.1042 0.00%
2005-09-13 0 0.325 0.325 0.330 0.325 0.325 1,828,000 594,100 0.3250 0.104 0.104 0.106 0.104 0.104 5,703,378 0.1042 0.00%
2005-09-12 0 0.325 0.325 0.335 0.325 0.325 50,000 16,250 0.3250 0.104 0.104 0.107 0.104 0.104 156,000 0.1042 -1.52%
2005-09-09 0 0.330 0.325 0.335 - - 0 0 - 0.106 0.104 0.107 - - 0 - 0.00%
2005-09-08 0 0.330 0.325 0.335 0.325 0.330 120,000 39,200 0.3267 0.106 0.104 0.107 0.104 0.106 374,401 0.1047 0.00%
2005-09-07 0 0.330 0.325 0.330 0.330 0.330 800,000 264,000 0.3300 0.106 0.104 0.106 0.106 0.106 2,496,008 0.1058 0.00%
2005-09-06 0 0.330 0.325 0.335 0.330 0.330 100,000 33,000 0.3300 0.106 0.104 0.107 0.106 0.106 312,001 0.1058 -1.49%
2005-09-05 0 0.335 0.325 0.335 0.320 0.335 235,000 77,840 0.3312 0.107 0.104 0.107 0.103 0.107 733,202 0.1062 1.52%
2005-09-02 0 0.330 0.330 0.335 0.330 0.330 417,000 137,595 0.3300 0.106 0.106 0.107 0.106 0.106 1,301,044 0.1058 0.00%
2005-09-01 0 0.330 0.330 0.335 0.330 0.330 75,000 24,730 0.3297 0.106 0.106 0.107 0.106 0.106 234,001 0.1057 0.00%
2005-08-31 0 0.330 0.330 0.335 0.330 0.330 200,000 66,000 0.3300 0.106 0.106 0.107 0.106 0.106 624,002 0.1058 0.00%
2005-08-30 0 0.330 0.330 0.335 0.330 0.330 160,000 52,800 0.3300 0.106 0.106 0.107 0.106 0.106 499,202 0.1058 0.00%
2005-08-29 0 0.330 0.330 0.335 0.330 0.330 100,000 33,000 0.3300 0.106 0.106 0.107 0.106 0.106 312,001 0.1058 -2.94%
2005-08-26 0 0.340 0.330 0.340 0.330 0.340 688,000 230,090 0.3344 0.109 0.106 0.109 0.106 0.109 2,146,567 0.1072 4.62%
2005-08-25 0 0.325 0.325 0.330 0.325 0.325 30,000 9,750 0.3250 0.104 0.104 0.106 0.104 0.104 93,600 0.1042 -1.52%
2005-08-24 0 0.330 0.330 0.335 - - 0 0 - 0.106 0.106 0.107 - - 0 - 0.00%
2005-08-23 0 0.330 0.330 0.335 0.330 0.335 112,000 37,460 0.3345 0.106 0.106 0.107 0.106 0.107 349,441 0.1072 -1.49%
2005-08-22 0 0.335 0.335 0.340 0.335 0.335 200,000 67,000 0.3350 0.107 0.107 0.109 0.107 0.107 624,002 0.1074 0.75%
2005-08-19 0 0.345 0.340 0.350 0.345 0.345 450,000 155,250 0.3450 0.107 0.105 0.108 0.107 0.107 1,456,787 0.1066 1.47%
2005-08-18 0 0.340 0.340 0.345 0.340 0.340 400,000 136,000 0.3400 0.105 0.105 0.107 0.105 0.105 1,294,921 0.1050 -1.45%
2005-08-17 0 0.345 0.340 0.345 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
2005-08-16 0 0.345 0.340 0.345 0.345 0.345 100,000 34,500 0.3450 0.107 0.105 0.107 0.107 0.107 323,730 0.1066 0.00%
2005-08-15 0 0.345 0.340 0.350 0.345 0.345 50,000 17,250 0.3450 0.107 0.105 0.108 0.107 0.107 161,865 0.1066 1.47%
2005-08-12 0 0.340 0.340 0.345 0.340 0.340 20,000 6,800 0.3400 0.105 0.105 0.107 0.105 0.105 64,746 0.1050 0.00%
2005-08-11 0 0.340 0.340 0.345 0.340 0.340 500,000 170,000 0.3400 0.105 0.105 0.107 0.105 0.105 1,618,652 0.1050 0.00%
2005-08-10 0 0.340 0.340 0.350 - - 0 0 - 0.105 0.105 0.108 - - 0 - 0.00%
2005-08-09 0 0.340 0.340 0.350 0.340 0.345 720,000 246,900 0.3429 0.105 0.105 0.108 0.105 0.107 2,330,859 0.1059 0.00%
2005-08-08 0 0.340 0.340 0.345 0.340 0.340 30,000 10,200 0.3400 0.105 0.105 0.107 0.105 0.105 97,119 0.1050 0.00%
2005-08-05 0 0.340 0.340 0.345 0.340 0.345 1,400,000 477,500 0.3411 0.105 0.105 0.107 0.105 0.107 4,532,225 0.1054 0.00%
2005-08-04 0 0.340 0.340 0.345 0.340 0.340 556,000 189,040 0.3400 0.105 0.105 0.107 0.105 0.105 1,799,941 0.1050 0.00%
2005-08-03 0 0.340 0.340 0.345 0.340 0.340 50,000 17,000 0.3400 0.105 0.105 0.107 0.105 0.105 161,865 0.1050 0.00%
2005-08-02 0 0.340 0.335 0.340 0.340 0.340 275,000 93,480 0.3399 0.105 0.103 0.105 0.105 0.105 890,258 0.1050 0.00%
2005-08-01 0 0.340 0.340 0.345 0.340 0.345 1,106,000 379,390 0.3430 0.105 0.105 0.107 0.105 0.107 3,580,458 0.1060 0.00%
2005-07-29 0 0.340 0.335 0.340 0.335 0.340 700,000 237,500 0.3393 0.105 0.103 0.105 0.103 0.105 2,266,113 0.1048 1.49%
2005-07-28 0 0.335 0.335 0.340 0.335 0.335 24,000 8,040 0.3350 0.103 0.103 0.105 0.103 0.103 77,695 0.1035 0.00%
2005-07-27 0 0.335 0.335 0.340 0.335 0.335 95,000 31,805 0.3348 0.103 0.103 0.105 0.103 0.103 307,544 0.1034 0.00%
2005-07-26 0 0.335 0.335 0.345 0.335 0.345 164,000 55,840 0.3405 0.103 0.103 0.107 0.103 0.107 530,918 0.1052 0.00%
2005-07-25 0 0.335 0.335 0.345 0.335 0.340 210,000 71,300 0.3395 0.103 0.103 0.107 0.103 0.105 679,834 0.1049 -1.47%
2005-07-22 0 0.340 0.340 0.345 0.335 0.340 301,000 101,940 0.3387 0.105 0.105 0.107 0.103 0.105 974,428 0.1046 0.00%
2005-07-21 0 0.340 0.335 0.340 - - 0 0 - 0.105 0.103 0.105 - - 0 - 0.00%
2005-07-20 0 0.340 0.335 0.340 0.340 0.340 50,000 17,000 0.3400 0.105 0.103 0.105 0.105 0.105 161,865 0.1050 1.49%
2005-07-19 0 0.335 0.335 0.340 0.335 0.340 1,780,000 599,050 0.3365 0.103 0.103 0.105 0.103 0.105 5,762,400 0.1040 0.00%
2005-07-18 0 0.335 0.335 0.340 0.335 0.340 1,542,000 520,630 0.3376 0.103 0.103 0.105 0.103 0.105 4,991,922 0.1043 0.00%
2005-07-15 0 0.335 0.335 0.340 0.335 0.335 396,000 132,660 0.3350 0.103 0.103 0.105 0.103 0.103 1,281,972 0.1035 0.00%
2005-07-14 0 0.335 0.330 0.335 0.330 0.335 1,062,000 355,720 0.3350 0.103 0.102 0.103 0.102 0.103 3,438,016 0.1035 1.52%
2005-07-13 0 0.330 0.325 0.330 0.325 0.340 1,510,000 501,650 0.3322 0.102 0.100 0.102 0.100 0.105 4,888,328 0.1026 0.00%
2005-07-12 0 0.330 0.330 0.335 0.325 0.345 4,591,000 1,529,820 0.3332 0.102 0.102 0.103 0.100 0.107 14,862,461 0.1029 -4.35%
2005-07-11 0 0.345 0.340 0.345 0.335 0.345 680,000 231,080 0.3398 0.107 0.105 0.107 0.103 0.107 2,201,366 0.1050 1.47%
2005-07-08 0 0.340 0.335 0.340 0.340 0.340 300,000 102,000 0.3400 0.105 0.103 0.105 0.105 0.105 971,191 0.1050 -1.45%
2005-07-07 0 0.345 0.335 0.345 0.340 0.345 464,000 158,280 0.3411 0.107 0.103 0.107 0.105 0.107 1,502,109 0.1054 0.00%
2005-07-06 0 0.345 0.340 0.345 0.340 0.345 420,000 143,400 0.3414 0.107 0.105 0.107 0.105 0.107 1,359,668 0.1055 1.47%
2005-07-05 0 0.340 0.340 0.345 0.335 0.345 487,000 165,690 0.3402 0.105 0.105 0.107 0.103 0.107 1,576,567 0.1051 0.00%
2005-07-04 0 0.340 0.335 0.345 0.340 0.345 648,000 220,410 0.3401 0.105 0.103 0.107 0.105 0.107 2,097,773 0.1051 0.00%
2005-06-30 0 0.340 0.335 0.345 0.335 0.340 238,000 80,480 0.3382 0.105 0.103 0.107 0.103 0.105 770,478 0.1045 1.49%
2005-06-29 0 0.335 0.335 0.345 0.335 0.345 900,000 303,930 0.3377 0.103 0.103 0.107 0.103 0.107 2,913,573 0.1043 0.00%
2005-06-28 0 0.335 0.335 0.340 0.335 0.340 680,000 229,050 0.3368 0.103 0.103 0.105 0.103 0.105 2,201,366 0.1040 -1.47%
2005-06-27 0 0.340 0.335 0.340 0.335 0.340 83,000 27,980 0.3371 0.105 0.103 0.105 0.103 0.105 268,696 0.1041 0.00%
2005-06-24 0 0.340 0.340 0.345 0.335 0.340 163,000 55,380 0.3398 0.105 0.105 0.107 0.103 0.105 527,680 0.1049 1.49%
2005-06-23 0 0.335 0.335 0.340 0.335 0.340 330,000 112,050 0.3395 0.103 0.103 0.105 0.103 0.105 1,068,310 0.1049 0.00%
2005-06-22 0 0.335 0.335 0.340 - - 0 0 - 0.103 0.103 0.105 - - 0 - 0.00%
2005-06-21 0 0.335 0.335 0.340 0.335 0.340 565,000 189,645 0.3357 0.103 0.103 0.105 0.103 0.105 1,829,077 0.1037 -1.47%
2005-06-20 0 0.340 0.340 0.345 0.340 0.345 293,000 100,470 0.3429 0.105 0.105 0.107 0.105 0.107 948,530 0.1059 0.00%
2005-06-17 0 0.340 0.340 0.345 0.340 0.345 284,000 97,020 0.3416 0.105 0.105 0.107 0.105 0.107 919,394 0.1055 -1.45%
2005-06-16 0 0.345 0.340 0.345 0.340 0.345 158,000 54,410 0.3444 0.107 0.105 0.107 0.105 0.107 511,494 0.1064 0.00%
2005-06-15 0 0.345 0.340 0.345 0.340 0.345 530,000 180,300 0.3402 0.107 0.105 0.107 0.105 0.107 1,715,771 0.1051 1.47%
2005-06-14 0 0.340 0.340 0.345 0.340 0.355 631,000 216,310 0.3428 0.105 0.105 0.107 0.105 0.110 2,042,739 0.1059 0.00%
2005-06-13 0 0.340 0.335 0.340 0.340 0.340 180,000 61,200 0.3400 0.105 0.103 0.105 0.105 0.105 582,715 0.1050 -1.45%
2005-06-10 0 0.345 0.335 0.345 0.345 0.345 166,000 57,270 0.3450 0.107 0.103 0.107 0.107 0.107 537,392 0.1066 2.99%
2005-06-09 0 0.335 0.335 0.345 - - 0 0 - 0.103 0.103 0.107 - - 0 - 0.00%
2005-06-08 0 0.335 0.335 0.345 0.335 0.340 300,000 101,750 0.3392 0.103 0.103 0.107 0.103 0.105 971,191 0.1048 -1.47%
2005-06-07 0 0.340 0.335 0.340 0.335 0.340 306,000 103,010 0.3366 0.105 0.103 0.105 0.103 0.105 990,615 0.1040 1.49%
2005-06-06 0 0.335 0.335 0.340 0.335 0.335 100,000 33,500 0.3350 0.103 0.103 0.105 0.103 0.103 323,730 0.1035 -1.47%
2005-06-03 0 0.340 0.335 0.340 0.340 0.340 10,000 3,400 0.3400 0.105 0.103 0.105 0.105 0.105 32,373 0.1050 0.00%
2005-06-02 0 0.340 0.335 0.345 0.340 0.340 590,000 200,600 0.3400 0.105 0.103 0.107 0.105 0.105 1,910,009 0.1050 0.00%
2005-06-01 0 0.340 0.335 0.340 0.340 0.340 446,000 151,640 0.3400 0.105 0.103 0.105 0.105 0.105 1,443,837 0.1050 -1.45%
2005-05-31 0 0.345 0.335 0.345 0.345 0.345 60,000 20,700 0.3450 0.107 0.103 0.107 0.107 0.107 194,238 0.1066 1.47%
2005-05-30 0 0.340 0.335 0.345 - - 0 0 - 0.105 0.103 0.107 - - 0 - 0.00%
2005-05-27 0 0.340 0.335 0.340 0.335 0.340 700,000 235,500 0.3364 0.105 0.103 0.105 0.103 0.105 2,266,113 0.1039 0.00%
2005-05-26 0 0.340 0.335 0.340 0.335 0.340 1,124,000 382,120 0.3400 0.105 0.103 0.105 0.103 0.105 3,638,729 0.1050 1.49%
2005-05-25 0 0.335 0.335 0.340 0.335 0.340 1,216,000 410,860 0.3379 0.103 0.103 0.105 0.103 0.105 3,936,561 0.1044 0.00%
2005-05-24 0 0.335 0.335 0.340 0.335 0.335 515,578 172,684 0.3349 0.103 0.103 0.105 0.103 0.103 1,669,083 0.1035 1.52%
2005-05-23 0 0.330 0.330 0.335 0.330 0.330 100,000 33,000 0.3300 0.102 0.102 0.103 0.102 0.102 323,730 0.1019 0.00%
2005-05-20 0 0.330 0.330 0.335 - - 0 0 - 0.102 0.102 0.103 - - 0 - 0.00%
2005-05-19 0 0.330 0.330 0.340 0.330 0.335 200,000 66,520 0.3326 0.102 0.102 0.105 0.102 0.103 647,461 0.1027 -2.94%
2005-05-18 0 0.340 0.335 0.340 - - 0 0 - 0.105 0.103 0.105 - - 0 - 0.00%
2005-05-17 0 0.340 0.330 0.340 - - 0 0 - 0.105 0.102 0.105 - - 0 - 0.00%
2005-05-13 0 0.340 0.335 0.340 0.340 0.340 20,000 6,800 0.3400 0.105 0.103 0.105 0.105 0.105 64,746 0.1050 1.49%
2005-05-12 0 0.335 0.335 0.340 0.335 0.335 318,000 106,530 0.3350 0.103 0.103 0.105 0.103 0.103 1,029,463 0.1035 0.00%
2005-05-11 0 0.335 0.335 0.345 0.335 0.340 360,000 122,100 0.3392 0.103 0.103 0.107 0.103 0.105 1,165,429 0.1048 0.00%
2005-05-10 0 0.335 0.335 0.345 0.335 0.340 745,000 253,255 0.3399 0.103 0.103 0.107 0.103 0.105 2,411,791 0.1050 -1.47%
2005-05-09 0 0.340 0.340 0.345 0.340 0.340 614,000 208,760 0.3400 0.105 0.105 0.107 0.105 0.105 1,987,704 0.1050 -1.45%
2005-05-06 0 0.345 0.340 0.345 0.340 0.345 280,000 95,400 0.3407 0.107 0.105 0.107 0.105 0.107 906,445 0.1052 1.47%
2005-05-05 0 0.340 0.340 0.345 0.340 0.340 880,000 299,200 0.3400 0.105 0.105 0.107 0.105 0.105 2,848,827 0.1050 0.00%
2005-05-04 0 0.340 0.335 0.340 0.335 0.340 550,000 186,780 0.3396 0.105 0.103 0.105 0.103 0.105 1,780,517 0.1049 3.03%
2005-05-03 0 0.330 0.330 0.340 0.330 0.330 108,000 35,640 0.3300 0.102 0.102 0.105 0.102 0.102 349,629 0.1019 0.00%
2005-04-29 0 0.330 0.330 0.335 0.330 0.335 200,000 66,750 0.3338 0.102 0.102 0.103 0.102 0.103 647,461 0.1031 1.54%
2005-04-28 0 0.325 0.325 0.330 0.325 0.330 800,000 263,000 0.3288 0.100 0.100 0.102 0.100 0.102 2,589,843 0.1016 -2.99%
2005-04-27 0 0.335 0.325 0.335 0.325 0.335 220,000 72,500 0.3295 0.103 0.100 0.103 0.100 0.103 712,207 0.1018 3.08%
2005-04-26 0 0.325 0.325 0.335 0.325 0.325 297,000 96,505 0.3249 0.100 0.100 0.103 0.100 0.100 961,479 0.1004 0.00%
2005-04-25 0 0.325 0.330 0.335 0.320 0.335 1,306,000 421,400 0.3227 0.100 0.102 0.103 0.099 0.103 4,227,919 0.0997 -1.52%
2005-04-22 0 0.330 0.330 0.340 0.330 0.340 570,000 191,100 0.3353 0.102 0.102 0.105 0.102 0.105 1,845,263 0.1036 0.00%
2005-04-21 0 0.330 0.330 0.340 - - 0 0 - 0.102 0.102 0.105 - - 0 - 0.00%
2005-04-20 0 0.330 0.325 0.340 0.330 0.330 200,000 66,000 0.3300 0.102 0.100 0.105 0.102 0.102 647,461 0.1019 0.00%
2005-04-19 0 0.330 0.330 0.340 0.330 0.330 350,000 115,500 0.3300 0.102 0.102 0.105 0.102 0.102 1,133,056 0.1019 0.00%
2005-04-18 0 0.330 0.325 0.335 0.330 0.335 380,000 126,000 0.3316 0.102 0.100 0.103 0.102 0.103 1,230,175 0.1024 0.00%
2005-04-15 0 0.330 0.330 0.340 0.330 0.335 192,000 63,460 0.3305 0.102 0.102 0.105 0.102 0.103 621,562 0.1021 -1.49%
2005-04-14 0 0.335 0.330 0.340 0.335 0.335 1,965,000 658,250 0.3350 0.103 0.102 0.105 0.103 0.103 6,361,302 0.1035 0.00%
2005-04-13 0 0.335 0.335 0.340 0.335 0.340 412,000 138,820 0.3369 0.103 0.103 0.105 0.103 0.105 1,333,769 0.1041 0.00%
2005-04-12 0 0.335 0.335 0.340 0.335 0.335 200,000 67,000 0.3350 0.103 0.103 0.105 0.103 0.103 647,461 0.1035 0.00%
2005-04-11 0 0.335 0.335 0.340 0.335 0.335 430,000 144,050 0.3350 0.103 0.103 0.105 0.103 0.103 1,392,041 0.1035 -1.47%
2005-04-08 0 0.340 0.335 0.340 0.335 0.340 850,000 286,250 0.3368 0.105 0.103 0.105 0.103 0.105 2,751,708 0.1040 0.00%
2005-04-07 0 0.340 0.335 0.340 0.335 0.340 440,000 147,800 0.3359 0.105 0.103 0.105 0.103 0.105 1,424,414 0.1038 1.49%
2005-04-06 0 0.335 0.335 0.340 0.335 0.340 650,000 219,500 0.3377 0.103 0.103 0.105 0.103 0.105 2,104,247 0.1043 0.00%
2005-04-04 0 0.335 0.330 0.340 0.335 0.335 380,000 127,300 0.3350 0.103 0.102 0.105 0.103 0.103 1,230,175 0.1035 -1.47%
2005-04-01 0 0.340 0.335 0.345 0.335 0.340 305,000 102,525 0.3361 0.105 0.103 0.107 0.103 0.105 987,378 0.1038 0.00%
2005-03-31 0 0.340 0.340 0.345 0.335 0.340 194,000 65,840 0.3394 0.105 0.105 0.107 0.103 0.105 628,037 0.1048 1.49%
2005-03-30 0 0.335 0.335 0.340 0.335 0.340 370,000 125,500 0.3392 0.103 0.103 0.105 0.103 0.105 1,197,802 0.1048 -1.47%
2005-03-29 0 0.340 0.335 0.340 0.340 0.340 210,000 71,400 0.3400 0.105 0.103 0.105 0.105 0.105 679,834 0.1050 0.00%
2005-03-24 0 0.340 0.335 0.340 0.340 0.340 20,000 6,800 0.3400 0.105 0.103 0.105 0.105 0.105 64,746 0.1050 0.00%
2005-03-23 0 0.340 0.335 0.340 0.335 0.340 550,000 186,000 0.3382 0.105 0.103 0.105 0.103 0.105 1,780,517 0.1045 1.49%
2005-03-22 0 0.335 0.335 0.340 0.335 0.335 380,000 127,300 0.3350 0.103 0.103 0.105 0.103 0.103 1,230,175 0.1035 -1.47%
2005-03-21 0 0.340 0.335 0.340 0.340 0.345 232,000 79,380 0.3422 0.105 0.103 0.105 0.105 0.107 751,054 0.1057 0.00%
2005-03-18 0 0.340 0.340 0.345 0.340 0.340 70,000 23,800 0.3400 0.105 0.105 0.107 0.105 0.105 226,611 0.1050 0.00%
2005-03-17 0 0.340 0.340 0.345 0.340 0.340 20,000 6,800 0.3400 0.105 0.105 0.107 0.105 0.105 64,746 0.1050 0.00%
2005-03-16 0 0.340 0.335 0.345 0.340 0.340 50,000 17,000 0.3400 0.105 0.103 0.107 0.105 0.105 161,865 0.1050 0.00%
2005-03-15 0 0.340 0.340 0.345 0.340 0.340 440,000 149,600 0.3400 0.105 0.105 0.107 0.105 0.105 1,424,414 0.1050 0.00%
2005-03-14 0 0.340 0.340 0.345 0.340 0.340 200,000 68,000 0.3400 0.105 0.105 0.107 0.105 0.105 647,461 0.1050 -1.45%
2005-03-11 0 0.345 0.340 0.345 0.340 0.345 1,132,000 384,890 0.3400 0.107 0.105 0.107 0.105 0.107 3,664,628 0.1050 0.00%
2005-03-10 0 0.345 0.340 0.345 0.340 0.345 950,000 324,500 0.3416 0.107 0.105 0.107 0.105 0.107 3,075,438 0.1055 1.47%
2005-03-09 0 0.340 0.340 0.345 0.340 0.345 470,000 162,110 0.3449 0.105 0.105 0.107 0.105 0.107 1,521,533 0.1065 -1.45%
2005-03-08 0 0.345 0.345 0.350 - - 0 0 - 0.107 0.107 0.108 - - 0 - 0.00%
2005-03-07 0 0.345 0.345 0.350 0.345 0.345 380,000 131,100 0.3450 0.107 0.107 0.108 0.107 0.107 1,230,175 0.1066 0.00%
2005-03-04 0 0.345 0.340 0.345 0.345 0.345 200,000 69,000 0.3450 0.107 0.105 0.107 0.107 0.107 647,461 0.1066 0.00%
2005-03-03 0 0.345 0.345 0.350 0.340 0.345 102,000 35,180 0.3449 0.107 0.107 0.108 0.105 0.107 330,205 0.1065 0.00%
2005-03-02 0 0.345 0.340 0.345 0.345 0.350 364,000 126,080 0.3464 0.107 0.105 0.107 0.107 0.108 1,178,379 0.1070 -1.43%
2005-03-01 0 0.350 0.345 0.350 0.345 0.350 1,516,000 523,460 0.3453 0.108 0.107 0.108 0.107 0.108 4,907,752 0.1067 1.45%
2005-02-28 0 0.345 0.340 0.350 0.345 0.345 1,163,000 401,215 0.3450 0.107 0.105 0.108 0.107 0.107 3,764,984 0.1066 0.00%
2005-02-25 0 0.345 0.340 0.345 0.340 0.345 1,810,000 620,550 0.3428 0.107 0.105 0.107 0.105 0.107 5,859,520 0.1059 0.00%
2005-02-24 0 0.345 0.340 0.345 0.340 0.350 130,000 45,200 0.3477 0.107 0.105 0.107 0.105 0.108 420,849 0.1074 1.47%
2005-02-23 0 0.340 0.340 0.350 0.340 0.345 395,000 135,020 0.3418 0.105 0.105 0.108 0.105 0.107 1,278,735 0.1056 0.00%
2005-02-22 0 0.340 0.340 0.345 0.340 0.345 162,000 55,580 0.3431 0.105 0.105 0.107 0.105 0.107 524,443 0.1060 -1.45%
2005-02-21 0 0.345 0.345 0.350 0.340 0.345 556,000 189,720 0.3412 0.107 0.107 0.108 0.105 0.107 1,799,941 0.1054 0.00%
2005-02-18 0 0.345 0.345 0.350 0.345 0.345 344,000 118,680 0.3450 0.107 0.107 0.108 0.107 0.107 1,113,632 0.1066 1.47%
2005-02-17 0 0.340 0.340 0.345 0.340 0.345 1,594,000 543,180 0.3408 0.105 0.105 0.107 0.105 0.107 5,160,262 0.1053 -1.45%
2005-02-16 0 0.345 0.345 0.350 0.345 0.350 102,000 35,200 0.3451 0.107 0.107 0.108 0.107 0.108 330,205 0.1066 0.00%
2005-02-15 0 0.345 0.345 0.350 0.340 0.345 450,000 153,250 0.3406 0.107 0.107 0.108 0.105 0.107 1,456,787 0.1052 1.47%
2005-02-14 0 0.340 0.340 0.350 0.340 0.340 600,000 204,000 0.3400 0.105 0.105 0.108 0.105 0.105 1,942,382 0.1050 0.00%
2005-02-08 0 0.340 0.340 0.350 0.340 0.340 280,000 95,200 0.3400 0.105 0.105 0.108 0.105 0.105 906,445 0.1050 0.00%
2005-02-07 0 0.340 0.340 0.345 0.340 0.350 1,002,084 343,129 0.3424 0.105 0.105 0.107 0.105 0.108 3,244,050 0.1058 0.00%
2005-02-04 0 0.340 0.340 0.345 0.340 0.345 224,000 76,410 0.3411 0.105 0.105 0.107 0.105 0.107 725,156 0.1054 0.00%
2005-02-03 0 0.340 0.340 0.345 0.340 0.350 112,000 38,200 0.3411 0.105 0.105 0.107 0.105 0.108 362,578 0.1054 -1.45%
2005-02-02 0 0.345 0.340 0.345 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
2005-02-01 0 0.345 0.340 0.345 - - 100,000 34,000 0.3400 0.107 0.105 0.107 - - 323,730 0.1050 0.00%
2005-01-31 0 0.345 0.340 0.345 - - 0 0 - 0.107 0.105 0.107 - - 0 - -1.43%
2005-01-28 0 0.350 0.345 0.350 0.345 0.350 338,000 116,950 0.3460 0.108 0.107 0.108 0.107 0.108 1,094,209 0.1069 2.94%
2005-01-27 0 0.340 0.340 0.350 0.340 0.345 770,000 265,180 0.3444 0.105 0.105 0.108 0.105 0.107 2,492,724 0.1064 0.00%
2005-01-26 0 0.340 0.340 0.350 0.340 0.340 120,000 40,800 0.3400 0.105 0.105 0.108 0.105 0.105 388,476 0.1050 -2.86%
2005-01-25 0 0.350 0.345 0.350 0.340 0.350 944,000 323,690 0.3429 0.108 0.107 0.108 0.105 0.108 3,056,015 0.1059 4.48%
2005-01-24 0 0.335 0.335 0.340 0.335 0.340 42,000 14,130 0.3364 0.103 0.103 0.105 0.103 0.105 135,967 0.1039 -1.47%
2005-01-21 0 0.340 0.340 0.345 0.340 0.340 690,000 234,600 0.3400 0.105 0.105 0.107 0.105 0.105 2,233,739 0.1050 0.00%
2005-01-20 0 0.340 0.340 0.345 0.340 0.345 300,000 102,200 0.3407 0.105 0.105 0.107 0.105 0.107 971,191 0.1052 -1.45%
2005-01-19 0 0.345 0.340 0.345 0.345 0.345 100,000 34,500 0.3450 0.107 0.105 0.107 0.107 0.107 323,730 0.1066 1.47%
2005-01-18 0 0.340 0.340 0.345 0.340 0.340 420,000 142,800 0.3400 0.105 0.105 0.107 0.105 0.105 1,359,668 0.1050 0.00%
2005-01-17 0 0.340 0.340 0.345 0.340 0.345 405,000 139,180 0.3437 0.105 0.105 0.107 0.105 0.107 1,311,108 0.1062 0.00%
2005-01-14 0 0.340 0.340 0.345 0.340 0.340 680,000 231,200 0.3400 0.105 0.105 0.107 0.105 0.105 2,201,366 0.1050 -1.45%
2005-01-13 0 0.345 0.345 0.350 0.340 0.345 820,000 279,300 0.3406 0.107 0.107 0.108 0.105 0.107 2,654,589 0.1052 0.00%
2005-01-12 0 0.345 0.340 0.345 0.350 0.350 200,000 70,000 0.3500 0.107 0.105 0.107 0.108 0.108 647,461 0.1081 -1.43%
2005-01-11 0 0.350 0.340 0.350 0.340 0.350 404,000 138,900 0.3438 0.108 0.105 0.108 0.105 0.108 1,307,871 0.1062 1.45%
2005-01-10 0 0.345 0.345 0.350 0.345 0.350 3,143,000 1,099,325 0.3498 0.107 0.107 0.108 0.107 0.108 10,174,845 0.1080 1.47%
2005-01-07 0 0.340 0.340 0.345 0.335 0.340 430,000 145,060 0.3373 0.105 0.105 0.107 0.103 0.105 1,392,041 0.1042 0.00%
2005-01-06 0 0.340 0.340 0.345 0.340 0.345 280,000 95,350 0.3405 0.105 0.105 0.107 0.105 0.107 906,445 0.1052 -1.45%
2005-01-05 0 0.345 0.335 0.345 0.345 0.350 5,800,000 2,003,500 0.3454 0.107 0.103 0.107 0.107 0.108 18,776,361 0.1067 2.99%
2005-01-04 0 0.335 0.335 0.345 0.335 0.340 610,000 205,230 0.3364 0.103 0.103 0.107 0.103 0.105 1,974,755 0.1039 -1.47%
2005-01-03 0 0.340 0.340 0.345 0.340 0.340 574,000 195,120 0.3399 0.105 0.105 0.107 0.105 0.105 1,858,212 0.1050 0.00%
2004-12-31 0 0.340 0.340 0.345 - - 0 0 - 0.105 0.105 0.107 - - 0 - 0.00%
2004-12-30 0 0.340 0.340 0.345 0.340 0.345 1,844,000 628,010 0.3406 0.105 0.105 0.107 0.105 0.107 5,969,588 0.1052 0.00%
2004-12-29 0 0.340 0.340 0.345 0.340 0.345 756,000 257,140 0.3401 0.105 0.105 0.107 0.105 0.107 2,447,402 0.1051 0.74%
2004-12-28 0 0.350 0.345 0.350 0.345 0.350 1,633,000 570,390 0.3493 0.104 0.103 0.104 0.103 0.104 5,482,314 0.1040 0.00%
2004-12-24 0 0.350 0.350 0.355 0.350 0.355 790,000 276,750 0.3503 0.104 0.104 0.106 0.104 0.106 2,652,191 0.1043 0.00%
2004-12-23 0 0.350 0.345 0.350 0.350 0.350 1,260,000 441,000 0.3500 0.104 0.103 0.104 0.104 0.104 4,230,077 0.1043 1.45%
2004-12-22 0 0.345 0.345 0.350 0.340 0.345 830,000 284,850 0.3432 0.103 0.103 0.104 0.101 0.103 2,786,479 0.1022 0.00%
2004-12-21 0 0.345 0.345 0.350 0.345 0.350 4,040,000 1,394,200 0.3451 0.103 0.103 0.104 0.103 0.104 13,563,103 0.1028 0.00%
2004-12-20 0 0.345 0.345 0.350 0.340 0.350 3,150,000 1,086,060 0.3448 0.103 0.103 0.104 0.101 0.104 10,575,192 0.1027 0.00%
2004-12-17 0 0.345 0.345 0.350 0.345 0.350 3,144,000 1,084,770 0.3450 0.103 0.103 0.104 0.103 0.104 10,555,049 0.1028 0.00%
2004-12-16 0 0.345 0.340 0.345 0.340 0.345 775,000 265,730 0.3429 0.103 0.101 0.103 0.101 0.103 2,601,833 0.1021 1.47%
2004-12-15 0 0.340 0.340 0.345 0.340 0.345 2,178,000 742,370 0.3408 0.101 0.101 0.103 0.101 0.103 7,311,990 0.1015 -1.45%
2004-12-14 0 0.345 0.340 0.345 0.340 0.345 1,470,000 502,900 0.3421 0.103 0.101 0.103 0.101 0.103 4,935,090 0.1019 0.00%
2004-12-13 0 0.345 0.340 0.350 0.335 0.345 1,246,000 427,170 0.3428 0.103 0.101 0.104 0.100 0.103 4,183,076 0.1021 1.47%
2004-12-10 0 0.340 0.340 0.345 0.340 0.350 5,625,000 1,926,355 0.3425 0.101 0.101 0.103 0.101 0.104 18,884,271 0.1020 -1.45%
2004-12-09 0 0.345 0.340 0.345 0.335 0.370 9,072,000 3,153,130 0.3476 0.103 0.101 0.103 0.100 0.110 30,456,552 0.1035 -5.48%
2004-12-08 0 0.365 0.365 0.370 0.365 0.370 1,340,000 495,050 0.3694 0.109 0.109 0.110 0.109 0.110 4,498,653 0.1100 -1.35%
2004-12-07 0 0.370 0.370 0.375 0.365 0.370 842,000 310,540 0.3688 0.110 0.110 0.112 0.109 0.110 2,826,766 0.1099 0.00%
2004-12-06 0 0.370 0.370 0.375 0.370 0.375 600,000 224,000 0.3733 0.110 0.110 0.112 0.110 0.112 2,014,322 0.1112 -1.33%
2004-12-03 0 0.375 0.370 0.375 0.375 0.380 2,512,000 942,100 0.3750 0.112 0.110 0.112 0.112 0.113 8,433,296 0.1117 1.35%
2004-12-02 0 0.370 0.370 0.375 0.370 0.375 1,624,000 603,430 0.3716 0.110 0.110 0.112 0.110 0.112 5,452,099 0.1107 0.00%
2004-12-01 0 0.370 0.370 0.375 0.365 0.375 2,528,000 935,560 0.3701 0.110 0.110 0.112 0.109 0.112 8,487,011 0.1102 -1.33%
2004-11-30 0 0.375 0.365 0.375 0.365 0.375 985,000 362,975 0.3685 0.112 0.109 0.112 0.109 0.112 3,306,846 0.1098 1.35%
2004-11-29 0 0.370 0.365 0.370 0.360 0.375 3,155,000 1,158,490 0.3672 0.110 0.109 0.110 0.107 0.112 10,591,978 0.1094 4.23%
2004-11-26 0 0.355 0.355 0.360 0.355 0.360 205,000 73,060 0.3564 0.106 0.106 0.107 0.106 0.107 688,227 0.1062 0.00%
2004-11-25 0 0.355 0.355 0.360 0.355 0.360 1,250,000 448,400 0.3587 0.106 0.106 0.107 0.106 0.107 4,196,505 0.1069 -1.39%
2004-11-24 0 0.360 0.355 0.365 0.360 0.365 990,000 356,850 0.3605 0.107 0.106 0.109 0.107 0.109 3,323,632 0.1074 0.00%
2004-11-23 0 0.360 0.360 0.365 0.360 0.365 1,274,000 459,440 0.3606 0.107 0.107 0.109 0.107 0.109 4,277,078 0.1074 0.00%
2004-11-22 0 0.360 0.360 0.365 0.355 0.360 490,000 176,150 0.3595 0.107 0.107 0.109 0.106 0.107 1,645,030 0.1071 1.41%
2004-11-19 0 0.355 0.355 0.360 0.355 0.355 224,000 79,520 0.3550 0.106 0.106 0.107 0.106 0.106 752,014 0.1057 0.00%
2004-11-18 0 0.355 0.355 0.360 0.355 0.365 4,026,000 1,436,130 0.3567 0.106 0.106 0.107 0.106 0.109 13,516,102 0.1063 1.43%
2004-11-17 0 0.350 0.350 0.355 0.350 0.355 581,000 205,230 0.3532 0.104 0.104 0.106 0.104 0.106 1,950,535 0.1052 -1.41%
2004-11-16 0 0.355 0.350 0.355 0.355 0.360 480,000 171,000 0.3563 0.106 0.104 0.106 0.106 0.107 1,611,458 0.1061 0.00%
2004-11-15 0 0.355 0.350 0.360 0.355 0.360 7,400,000 2,634,600 0.3560 0.106 0.104 0.107 0.106 0.107 24,843,308 0.1060 0.00%
2004-11-12 0 0.355 0.350 0.355 0.355 0.355 1,360,000 482,800 0.3550 0.106 0.104 0.106 0.106 0.106 4,565,797 0.1057 1.43%
2004-11-11 0 0.350 0.345 0.350 0.345 0.355 8,896,000 3,113,060 0.3499 0.104 0.103 0.104 0.103 0.106 29,865,684 0.1042 0.00%
2004-11-10 0 0.350 0.345 0.355 0.350 0.355 4,382,000 1,534,760 0.3502 0.104 0.103 0.106 0.104 0.106 14,711,267 0.1043 -1.41%
2004-11-09 0 0.355 0.350 0.355 0.350 0.355 890,000 314,200 0.3530 0.106 0.104 0.106 0.104 0.106 2,987,911 0.1052 0.00%
2004-11-08 0 0.355 0.350 0.355 0.350 0.355 1,010,000 358,300 0.3548 0.106 0.104 0.106 0.104 0.106 3,390,776 0.1057 0.00%
2004-11-05 0 0.355 0.350 0.355 0.350 0.355 6,378,000 2,264,500 0.3550 0.106 0.104 0.106 0.104 0.106 21,412,245 0.1058 0.00%
2004-11-04 0 0.355 0.355 0.360 0.355 0.360 1,270,000 451,400 0.3554 0.106 0.106 0.107 0.106 0.107 4,263,649 0.1059 1.43%
2004-11-03 0 0.350 0.350 0.355 0.350 0.355 2,500,000 879,000 0.3516 0.104 0.104 0.106 0.104 0.106 8,393,009 0.1047 1.45%
2004-11-02 0 0.345 0.345 0.350 0.345 0.345 100,000 34,500 0.3450 0.103 0.103 0.104 0.103 0.103 335,720 0.1028 0.00%
2004-11-01 0 0.345 0.345 0.350 0.345 0.345 440,000 151,800 0.3450 0.103 0.103 0.104 0.103 0.103 1,477,170 0.1028 -1.43%
2004-10-29 0 0.350 0.345 0.350 0.340 0.350 350,000 121,550 0.3473 0.104 0.103 0.104 0.101 0.104 1,175,021 0.1034 1.45%
2004-10-28 0 0.345 0.345 0.355 0.345 0.350 200,000 69,950 0.3498 0.103 0.103 0.106 0.103 0.104 671,441 0.1042 -1.43%
2004-10-27 0 0.350 0.345 0.350 0.350 0.350 240,000 84,000 0.3500 0.104 0.103 0.104 0.104 0.104 805,729 0.1043 -1.41%
2004-10-26 0 0.355 0.345 0.360 0.350 0.355 112,000 39,180 0.3498 0.106 0.103 0.107 0.104 0.106 376,007 0.1042 2.90%
2004-10-25 0 0.345 0.345 0.350 0.340 0.345 590,000 202,200 0.3427 0.103 0.103 0.104 0.101 0.103 1,980,750 0.1021 0.00%
2004-10-21 0 0.345 0.345 0.350 0.340 0.350 2,812,000 961,440 0.3419 0.103 0.103 0.104 0.101 0.104 9,440,457 0.1018 -2.82%
2004-10-20 0 0.355 0.355 0.360 0.355 0.355 52,000 18,460 0.3550 0.106 0.106 0.107 0.106 0.106 174,575 0.1057 -1.39%
2004-10-19 0 0.360 0.355 0.365 0.360 0.360 489,000 175,975 0.3599 0.107 0.106 0.109 0.107 0.107 1,641,673 0.1072 -1.37%
2004-10-18 0 0.365 0.355 0.365 0.355 0.365 840,000 303,850 0.3617 0.109 0.106 0.109 0.106 0.109 2,820,051 0.1077 2.82%
2004-10-15 0 0.355 0.355 0.360 0.350 0.360 1,462,000 520,850 0.3563 0.106 0.106 0.107 0.104 0.107 4,908,232 0.1061 1.43%
2004-10-14 0 0.350 0.345 0.350 0.345 0.350 1,670,000 577,190 0.3456 0.104 0.103 0.104 0.103 0.104 5,606,530 0.1029 0.00%
2004-10-13 0 0.350 0.350 0.355 0.350 0.350 755,282 264,319 0.3500 0.104 0.104 0.106 0.104 0.104 2,535,636 0.1042 0.00%
2004-10-12 0 0.350 0.350 0.355 0.345 0.350 110,000 38,450 0.3495 0.104 0.104 0.106 0.103 0.104 369,292 0.1041 0.00%
2004-10-11 0 0.350 0.350 0.355 0.350 0.350 910,000 318,500 0.3500 0.104 0.104 0.106 0.104 0.104 3,055,055 0.1043 0.00%
2004-10-08 0 0.350 0.345 0.350 0.350 0.355 130,000 45,650 0.3512 0.104 0.103 0.104 0.104 0.106 436,436 0.1046 0.00%
2004-10-07 0 0.350 0.345 0.350 0.345 0.350 340,000 117,500 0.3456 0.104 0.103 0.104 0.103 0.104 1,141,449 0.1029 0.00%
2004-10-06 0 0.350 0.350 0.355 0.350 0.355 778,000 273,090 0.3510 0.104 0.104 0.106 0.104 0.106 2,611,905 0.1046 -1.41%
2004-10-05 0 0.355 0.350 0.355 - - 0 0 - 0.106 0.104 0.106 - - 0 - 0.00%
2004-10-04 0 0.355 0.355 0.360 0.355 0.355 1,160,000 411,800 0.3550 0.106 0.106 0.107 0.106 0.106 3,894,356 0.1057 0.00%
2004-09-30 0 0.355 0.350 0.355 0.355 0.355 228,000 80,940 0.3550 0.106 0.104 0.106 0.106 0.106 765,442 0.1057 0.00%
2004-09-28 0 0.355 0.350 0.355 0.355 0.355 100,000 35,500 0.3550 0.106 0.104 0.106 0.106 0.106 335,720 0.1057 0.00%
2004-09-27 0 0.355 0.350 0.355 0.350 0.355 534,000 188,470 0.3529 0.106 0.104 0.106 0.104 0.106 1,792,747 0.1051 2.90%
2004-09-24 0 0.345 0.345 0.355 0.345 0.355 920,000 321,840 0.3498 0.103 0.103 0.106 0.103 0.106 3,088,627 0.1042 -2.82%
2004-09-23 0 0.355 0.355 0.360 0.350 0.360 1,062,000 377,330 0.3553 0.106 0.106 0.107 0.104 0.107 3,565,350 0.1058 1.43%
2004-09-22 0 0.350 0.350 0.355 0.350 0.355 1,316,000 461,360 0.3506 0.104 0.104 0.106 0.104 0.106 4,418,080 0.1044 0.00%
2004-09-21 0 0.350 0.350 0.355 0.345 0.355 763,000 267,655 0.3508 0.104 0.104 0.106 0.103 0.106 2,561,546 0.1045 0.00%
2004-09-20 0 0.350 0.345 0.350 0.345 0.355 656,000 227,340 0.3466 0.104 0.103 0.104 0.103 0.106 2,202,326 0.1032 1.45%
2004-09-17 0 0.345 0.345 0.350 0.345 0.350 844,000 292,180 0.3462 0.103 0.103 0.104 0.103 0.104 2,833,480 0.1031 -1.43%
2004-09-16 0 0.350 0.345 0.355 0.345 0.350 716,000 249,520 0.3485 0.104 0.103 0.106 0.103 0.104 2,403,758 0.1038 0.00%
2004-09-15 0 0.350 0.345 0.350 0.345 0.350 1,050,000 364,500 0.3471 0.104 0.103 0.104 0.103 0.104 3,525,064 0.1034 2.94%
2004-09-14 0 0.340 0.340 0.350 - - 300,000 103,500 0.3450 0.101 0.101 0.104 - - 1,007,161 0.1028 0.00%
2004-09-13 0 0.340 0.340 0.350 0.340 0.345 214,000 73,210 0.3421 0.101 0.101 0.104 0.101 0.103 718,442 0.1019 -1.45%
2004-09-10 0 0.345 0.345 0.350 0.345 0.350 232,000 80,950 0.3489 0.103 0.103 0.104 0.103 0.104 778,871 0.1039 -1.43%
2004-09-09 0 0.350 0.340 0.350 0.350 0.350 40,000 14,000 0.3500 0.104 0.101 0.104 0.104 0.104 134,288 0.1043 0.00%
2004-09-08 0 0.350 0.340 0.350 0.340 0.350 603,000 207,420 0.3440 0.104 0.101 0.104 0.101 0.104 2,024,394 0.1025 2.94%
2004-09-07 0 0.340 0.340 0.345 0.340 0.350 358,000 123,650 0.3454 0.101 0.101 0.103 0.101 0.104 1,201,879 0.1029 -2.86%
2004-09-06 0 0.350 0.340 0.350 0.345 0.350 341,000 117,655 0.3450 0.104 0.101 0.104 0.103 0.104 1,144,806 0.1028 2.94%
2004-09-03 0 0.340 0.340 0.350 0.340 0.340 30,000 10,200 0.3400 0.101 0.101 0.104 0.101 0.101 100,716 0.1013 -1.45%
2004-09-02 0 0.345 0.345 0.350 0.345 0.350 62,000 21,450 0.3460 0.103 0.103 0.104 0.103 0.104 208,147 0.1031 0.00%
2004-09-01 0 0.345 0.345 0.350 0.345 0.345 900,000 310,500 0.3450 0.103 0.103 0.104 0.103 0.103 3,021,483 0.1028 -1.43%
2004-08-31 0 0.350 0.345 0.350 0.345 0.350 438,000 151,560 0.3460 0.104 0.103 0.104 0.103 0.104 1,470,455 0.1031 1.45%
2004-08-30 0 0.345 0.345 0.350 0.345 0.350 2,024,000 705,050 0.3483 0.103 0.103 0.104 0.103 0.104 6,794,980 0.1038 1.47%
2004-08-27 0 0.340 0.340 0.345 0.330 0.340 600,000 203,700 0.3395 0.101 0.101 0.103 0.098 0.101 2,014,322 0.1011 1.49%
2004-08-26 0 0.335 0.335 0.345 0.335 0.335 774,000 259,290 0.3350 0.100 0.100 0.103 0.100 0.100 2,598,476 0.0998 -1.47%
2004-08-25 0 0.340 0.335 0.340 0.330 0.340 156,000 51,570 0.3306 0.101 0.100 0.101 0.098 0.101 523,724 0.0985 3.03%
2004-08-24 0 0.330 0.330 0.340 0.330 0.330 30,000 9,900 0.3300 0.098 0.098 0.101 0.098 0.098 100,716 0.0983 0.00%
2004-08-23 0 0.330 0.330 0.340 - - 0 0 - 0.098 0.098 0.101 - - 0 - 0.00%
2004-08-20 0 0.330 0.330 0.340 - - 0 0 - 0.098 0.098 0.101 - - 0 - 0.00%
2004-08-19 0 0.330 0.330 0.335 0.330 0.335 320,000 107,100 0.3347 0.098 0.098 0.100 0.098 0.100 1,074,305 0.0997 -1.49%
2004-08-18 0 0.335 0.330 0.340 0.330 0.350 270,000 90,500 0.3352 0.100 0.098 0.101 0.098 0.104 906,445 0.0998 -0.74%
2004-08-17 0 0.350 0.345 0.350 0.350 0.355 740,000 261,700 0.3536 0.101 0.099 0.101 0.101 0.102 2,576,343 0.1016 1.45%
2004-08-16 0 0.345 0.345 0.355 0.345 0.350 514,000 179,330 0.3489 0.099 0.099 0.102 0.099 0.101 1,789,514 0.1002 -1.43%
2004-08-13 0 0.350 0.345 0.350 0.345 0.350 461,000 159,510 0.3460 0.101 0.099 0.101 0.099 0.101 1,604,992 0.0994 0.00%
2004-08-12 0 0.350 0.345 0.350 0.345 0.350 106,000 36,670 0.3459 0.101 0.099 0.101 0.099 0.101 369,044 0.0994 2.94%
2004-08-11 0 0.340 0.340 0.350 - - 0 0 - 0.098 0.098 0.101 - - 0 - 0.00%
2004-08-10 0 0.340 0.340 0.345 0.340 0.350 900,000 310,500 0.3450 0.098 0.098 0.099 0.098 0.101 3,133,390 0.0991 -1.45%
2004-08-09 0 0.345 0.345 0.350 0.345 0.345 150,000 51,750 0.3450 0.099 0.099 0.101 0.099 0.099 522,232 0.0991 -1.43%
2004-08-06 0 0.350 0.345 0.350 0.345 0.350 254,000 88,130 0.3470 0.101 0.099 0.101 0.099 0.101 884,312 0.0997 1.45%
2004-08-05 0 0.345 0.345 0.350 0.345 0.350 676,000 233,370 0.3452 0.099 0.099 0.101 0.099 0.101 2,353,524 0.0992 0.00%
2004-08-04 0 0.345 0.340 0.345 0.345 0.345 200,000 69,000 0.3450 0.099 0.098 0.099 0.099 0.099 696,309 0.0991 0.00%
2004-08-03 0 0.345 0.340 0.345 0.345 0.345 200,000 69,000 0.3450 0.099 0.098 0.099 0.099 0.099 696,309 0.0991 0.00%
2004-08-02 0 0.345 0.345 0.350 0.345 0.345 238,000 82,110 0.3450 0.099 0.099 0.101 0.099 0.099 828,608 0.0991 -1.43%
2004-07-30 0 0.350 0.345 0.350 0.345 0.350 800,000 277,000 0.3463 0.101 0.099 0.101 0.099 0.101 2,785,236 0.0995 2.94%
2004-07-29 0 0.340 0.340 0.345 0.340 0.340 200,000 68,000 0.3400 0.098 0.098 0.099 0.098 0.098 696,309 0.0977 -1.45%
2004-07-28 0 0.345 0.340 0.345 0.345 0.345 210,000 72,450 0.3450 0.099 0.098 0.099 0.099 0.099 731,124 0.0991 0.00%
2004-07-27 0 0.345 0.340 0.345 0.340 0.345 310,000 105,650 0.3408 0.099 0.098 0.099 0.098 0.099 1,079,279 0.0979 1.47%
2004-07-26 0 0.340 0.340 0.345 0.340 0.345 140,000 48,100 0.3436 0.098 0.098 0.099 0.098 0.099 487,416 0.0987 0.00%
2004-07-23 0 0.340 0.340 0.345 0.340 0.340 619,000 210,440 0.3400 0.098 0.098 0.099 0.098 0.098 2,155,076 0.0976 0.00%
2004-07-22 0 0.340 0.340 0.345 0.340 0.345 108,000 36,760 0.3404 0.098 0.098 0.099 0.098 0.099 376,007 0.0978 0.00%
2004-07-21 0 0.340 0.340 0.345 0.340 0.345 2,718,000 924,410 0.3401 0.098 0.098 0.099 0.098 0.099 9,462,838 0.0977 0.00%
2004-07-20 0 0.340 0.340 0.345 0.340 0.345 400,000 136,510 0.3413 0.098 0.098 0.099 0.098 0.099 1,392,618 0.0980 0.00%
2004-07-19 0 0.340 0.340 0.345 0.340 0.345 332,000 113,380 0.3415 0.098 0.098 0.099 0.098 0.099 1,155,873 0.0981 -1.45%
2004-07-16 0 0.345 0.340 0.350 0.345 0.345 100,000 34,500 0.3450 0.099 0.098 0.101 0.099 0.099 348,154 0.0991 1.47%
2004-07-15 0 0.340 0.340 0.350 0.335 0.340 688,000 232,430 0.3378 0.098 0.098 0.101 0.096 0.098 2,395,303 0.0970 1.49%
2004-07-14 0 0.335 0.335 0.345 0.335 0.340 825,000 279,350 0.3386 0.096 0.096 0.099 0.096 0.098 2,872,274 0.0973 -1.47%
2004-07-13 0 0.340 0.335 0.345 0.335 0.340 2,350,000 788,450 0.3355 0.098 0.096 0.099 0.096 0.098 8,181,630 0.0964 -1.45%
2004-07-12 0 0.345 0.340 0.345 0.335 0.360 1,804,000 625,840 0.3469 0.099 0.098 0.099 0.096 0.103 6,280,706 0.0996 -5.48%
2004-07-09 0 0.365 0.360 0.370 0.350 0.365 2,014,000 719,860 0.3574 0.105 0.103 0.106 0.101 0.105 7,011,831 0.1027 1.39%
2004-07-08 0 0.360 0.350 0.360 0.355 0.360 1,054,000 374,440 0.3553 0.103 0.101 0.103 0.102 0.103 3,669,548 0.1020 1.41%
2004-07-07 0 0.355 0.355 0.360 0.355 0.360 384,000 136,920 0.3566 0.102 0.102 0.103 0.102 0.103 1,336,913 0.1024 -1.39%
2004-07-06 0 0.360 0.355 0.360 0.355 0.365 1,042,000 373,920 0.3588 0.103 0.102 0.103 0.102 0.105 3,627,769 0.1031 4.35%
2004-07-05 0 0.345 0.340 0.355 0.345 0.355 2,182,000 762,800 0.3496 0.099 0.098 0.102 0.099 0.102 7,596,730 0.1004 0.00%
2004-07-02 0 0.345 0.345 0.350 0.340 0.345 182,000 62,140 0.3414 0.099 0.099 0.101 0.098 0.099 633,641 0.0981 1.47%
2004-06-30 0 0.340 0.340 0.345 0.340 0.340 300,000 102,000 0.3400 0.098 0.098 0.099 0.098 0.098 1,044,463 0.0977 1.49%
2004-06-29 0 0.335 0.335 0.345 0.335 0.335 240,000 80,400 0.3350 0.096 0.096 0.099 0.096 0.096 835,571 0.0962 0.00%
2004-06-28 0 0.335 0.335 0.345 0.335 0.335 50,000 16,750 0.3350 0.096 0.096 0.099 0.096 0.096 174,077 0.0962 0.00%
2004-06-25 0 0.335 0.335 0.345 0.335 0.340 180,000 60,450 0.3358 0.096 0.096 0.099 0.096 0.098 626,678 0.0965 -1.47%
2004-06-24 0 0.340 0.335 0.345 0.335 0.340 400,000 134,500 0.3363 0.098 0.096 0.099 0.096 0.098 1,392,618 0.0966 1.49%
2004-06-23 0 0.335 0.330 0.335 0.335 0.335 300,000 100,500 0.3350 0.096 0.095 0.096 0.096 0.096 1,044,463 0.0962 0.00%
2004-06-21 0 0.335 0.330 0.340 0.335 0.335 100,000 33,500 0.3350 0.096 0.095 0.098 0.096 0.096 348,154 0.0962 0.00%
2004-06-18 0 0.335 0.335 0.345 - - 0 0 - 0.096 0.096 0.099 - - 0 - 0.00%
2004-06-17 0 0.335 0.335 0.345 - - 0 0 - 0.096 0.096 0.099 - - 0 - 0.00%
2004-06-16 0 0.335 0.335 0.350 0.335 0.345 670,000 226,650 0.3383 0.096 0.096 0.101 0.096 0.099 2,332,635 0.0972 -2.90%
2004-06-15 0 0.345 0.340 0.345 0.345 0.345 230,000 79,350 0.3450 0.099 0.098 0.099 0.099 0.099 800,755 0.0991 0.00%
2004-06-14 0 0.345 0.340 0.350 0.345 0.345 220,000 75,900 0.3450 0.099 0.098 0.101 0.099 0.099 765,940 0.0991 1.47%
2004-06-11 0 0.340 0.340 0.350 - - 0 0 - 0.098 0.098 0.101 - - 0 - 0.00%
2004-06-10 0 0.340 0.335 0.345 - - 0 0 - 0.098 0.096 0.099 - - 0 - 0.00%
2004-06-09 0 0.340 0.340 0.350 0.340 0.345 210,000 71,800 0.3419 0.098 0.098 0.101 0.098 0.099 731,124 0.0982 -2.86%
2004-06-08 0 0.350 0.335 0.350 0.350 0.350 82,000 28,700 0.3500 0.101 0.096 0.101 0.101 0.101 285,487 0.1005 1.45%
2004-06-07 0 0.345 0.340 0.350 0.340 0.345 150,000 51,550 0.3437 0.099 0.098 0.101 0.098 0.099 522,232 0.0987 2.99%
2004-06-04 0 0.335 0.335 0.350 0.335 0.335 330,000 110,550 0.3350 0.096 0.096 0.101 0.096 0.096 1,148,910 0.0962 0.00%
2004-06-03 0 0.335 0.335 0.340 0.335 0.335 80,000 26,800 0.3350 0.096 0.096 0.098 0.096 0.096 278,524 0.0962 -1.47%
2004-06-02 0 0.340 0.335 0.345 0.340 0.340 300,000 102,000 0.3400 0.098 0.096 0.099 0.098 0.098 1,044,463 0.0977 -2.86%
2004-06-01 0 0.350 0.345 0.350 0.340 0.350 1,462,000 507,190 0.3469 0.101 0.099 0.101 0.098 0.101 5,090,018 0.0996 2.94%
2004-05-31 0 0.340 0.335 0.340 0.340 0.340 300,000 102,000 0.3400 0.098 0.096 0.098 0.098 0.098 1,044,463 0.0977 1.49%
2004-05-28 0 0.335 0.330 0.340 0.335 0.340 694,000 232,990 0.3357 0.096 0.095 0.098 0.096 0.098 2,416,192 0.0964 0.00%
2004-05-27 0 0.335 0.330 0.335 0.330 0.335 650,000 216,330 0.3328 0.096 0.095 0.096 0.095 0.096 2,263,004 0.0956 1.52%
2004-05-25 0 0.330 0.330 0.340 0.330 0.335 450,000 149,500 0.3322 0.095 0.095 0.098 0.095 0.096 1,566,695 0.0954 0.00%
2004-05-24 0 0.330 0.330 0.335 0.330 0.335 536,000 176,980 0.3302 0.095 0.095 0.096 0.095 0.096 1,866,108 0.0948 3.13%
2004-05-21 0 0.320 0.320 0.330 0.315 0.330 1,120,000 355,640 0.3175 0.092 0.092 0.095 0.090 0.095 3,899,330 0.0912 1.59%
2004-05-20 0 0.315 0.310 0.315 0.310 0.320 1,040,000 327,700 0.3151 0.090 0.089 0.090 0.089 0.092 3,620,806 0.0905 0.00%
2004-05-19 0 0.315 0.310 0.315 0.305 0.320 1,556,000 488,650 0.3140 0.090 0.089 0.090 0.088 0.092 5,417,283 0.0902 5.00%
2004-05-18 0 0.300 0.300 0.305 0.295 0.305 2,508,000 754,300 0.3008 0.086 0.086 0.088 0.085 0.088 8,731,714 0.0864 1.69%
2004-05-17 0 0.295 0.295 0.300 0.295 0.315 1,881,000 578,110 0.3073 0.085 0.085 0.086 0.085 0.090 6,548,785 0.0883 -7.81%
2004-05-14 0 0.320 0.320 0.330 0.320 0.330 800,000 261,000 0.3263 0.092 0.092 0.095 0.092 0.095 2,785,236 0.0937 -3.03%
2004-05-13 0 0.330 0.325 0.330 0.330 0.335 618,000 204,030 0.3301 0.095 0.093 0.095 0.095 0.096 2,151,595 0.0948 -1.49%
2004-05-12 0 0.335 0.330 0.335 0.325 0.335 1,180,000 389,100 0.3297 0.096 0.095 0.096 0.093 0.096 4,108,223 0.0947 1.52%
2004-05-11 0 0.330 0.325 0.330 0.320 0.330 870,000 286,900 0.3298 0.095 0.093 0.095 0.092 0.095 3,028,944 0.0947 0.00%
2004-05-10 0 0.330 0.325 0.330 0.315 0.330 1,334,000 430,810 0.3229 0.095 0.093 0.095 0.090 0.095 4,644,381 0.0928 -1.49%
2004-05-07 0 0.335 0.335 0.340 0.335 0.335 1,100,000 368,500 0.3350 0.096 0.096 0.098 0.096 0.096 3,829,699 0.0962 0.00%
2004-05-06 0 0.335 0.335 0.340 0.335 0.335 1,201,000 402,315 0.3350 0.096 0.096 0.098 0.096 0.096 4,181,335 0.0962 0.00%
2004-05-05 0 0.335 0.335 0.340 0.335 0.340 160,000 53,750 0.3359 0.096 0.096 0.098 0.096 0.098 557,047 0.0965 -1.47%
2004-05-04 0 0.340 0.330 0.340 0.330 0.340 1,300,000 435,500 0.3350 0.098 0.095 0.098 0.095 0.098 4,526,008 0.0962 4.62%
2004-05-03 0 0.325 0.325 0.330 0.325 0.335 910,000 297,070 0.3265 0.093 0.093 0.095 0.093 0.096 3,168,206 0.0938 -1.52%
2004-04-30 0 0.330 0.325 0.335 0.320 0.330 880,000 287,000 0.3261 0.095 0.093 0.096 0.092 0.095 3,063,759 0.0937 1.54%
2004-04-29 0 0.325 0.325 0.330 0.325 0.330 2,386,000 778,100 0.3261 0.093 0.093 0.095 0.093 0.095 8,306,965 0.0937 -1.52%
2004-04-28 0 0.330 0.330 0.335 0.330 0.330 1,199,000 395,640 0.3300 0.095 0.095 0.096 0.095 0.095 4,174,372 0.0948 0.00%
2004-04-27 0 0.330 0.325 0.330 0.330 0.335 3,052,477 1,010,655 0.3311 0.095 0.093 0.095 0.095 0.096 10,627,335 0.0951 -1.49%
2004-04-26 0 0.335 0.335 0.340 0.330 0.340 2,480,000 830,400 0.3348 0.096 0.096 0.098 0.095 0.098 8,634,231 0.0962 -1.47%
2004-04-23 0 0.340 0.340 0.350 0.340 0.350 2,264,000 780,780 0.3449 0.098 0.098 0.101 0.098 0.101 7,882,217 0.0991 -1.45%
2004-04-22 0 0.345 0.340 0.345 0.345 0.350 960,000 333,700 0.3476 0.099 0.098 0.099 0.099 0.101 3,342,283 0.0998 -1.43%
2004-04-21 0 0.350 0.345 0.350 0.350 0.355 410,000 144,300 0.3520 0.101 0.099 0.101 0.101 0.102 1,427,433 0.1011 -1.41%
2004-04-20 0 0.355 0.355 0.360 0.355 0.355 140,000 49,700 0.3550 0.102 0.102 0.103 0.102 0.102 487,416 0.1020 0.00%
2004-04-19 0 0.355 0.345 0.355 0.350 0.355 570,000 200,600 0.3519 0.102 0.099 0.102 0.101 0.102 1,984,480 0.1011 1.43%
2004-04-16 0 0.350 0.345 0.350 0.350 0.355 1,480,000 520,400 0.3516 0.101 0.099 0.101 0.101 0.102 5,152,686 0.1010 -1.41%
2004-04-15 0 0.355 0.350 0.360 0.355 0.365 570,000 204,050 0.3580 0.102 0.101 0.103 0.102 0.105 1,984,480 0.1028 -2.74%
2004-04-14 0 0.365 0.360 0.370 0.360 0.370 1,140,000 416,400 0.3653 0.105 0.103 0.106 0.103 0.106 3,968,961 0.1049 -1.35%
2004-04-13 0 0.370 0.365 0.375 0.370 0.385 928,000 346,090 0.3729 0.106 0.105 0.108 0.106 0.111 3,230,873 0.1071 0.00%
2004-04-08 0 0.370 0.365 0.370 0.370 0.370 578,000 213,860 0.3700 0.106 0.105 0.106 0.106 0.106 2,012,333 0.1063 1.37%
2004-04-07 0 0.365 0.365 0.370 0.365 0.365 115,000 41,950 0.3648 0.105 0.105 0.106 0.105 0.105 400,378 0.1048 0.00%
2004-04-06 0 0.365 0.360 0.365 0.360 0.370 1,014,000 373,460 0.3683 0.105 0.103 0.105 0.103 0.106 3,530,286 0.1058 1.39%
2004-04-02 0 0.360 0.355 0.360 0.360 0.360 426,000 152,760 0.3586 0.103 0.102 0.103 0.103 0.103 1,483,138 0.1030 2.86%
2004-04-01 0 0.350 0.350 0.360 0.350 0.360 1,965,000 695,250 0.3538 0.101 0.101 0.103 0.101 0.103 6,841,235 0.1016 -1.41%
2004-03-31 0 0.355 0.350 0.360 0.350 0.355 410,000 143,650 0.3504 0.102 0.101 0.103 0.101 0.102 1,427,433 0.1006 1.43%
2004-03-30 0 0.350 0.350 0.355 0.350 0.355 4,200,000 1,477,100 0.3517 0.101 0.101 0.102 0.101 0.102 14,622,487 0.1010 0.00%
2004-03-29 0 0.350 0.350 0.355 0.340 0.355 3,391,000 1,176,230 0.3469 0.101 0.101 0.102 0.098 0.102 11,805,918 0.0996 -4.11%
2004-03-26 0 0.365 0.360 0.375 0.365 0.370 1,454,000 534,300 0.3675 0.105 0.103 0.108 0.105 0.106 5,062,166 0.1055 -2.67%
2004-03-25 0 0.375 0.375 0.380 0.370 0.375 660,000 247,100 0.3744 0.108 0.108 0.109 0.106 0.108 2,297,819 0.1075 -1.32%
2004-03-24 0 0.380 0.375 0.380 0.375 0.380 600,000 226,720 0.3779 0.109 0.108 0.109 0.108 0.109 2,088,927 0.1085 1.33%
2004-03-23 0 0.375 0.375 0.380 0.370 0.375 568,000 211,500 0.3724 0.108 0.108 0.109 0.106 0.108 1,977,517 0.1070 1.35%
2004-03-22 0 0.370 0.370 0.375 0.370 0.375 228,000 84,860 0.3722 0.106 0.106 0.108 0.106 0.108 793,792 0.1069 -2.63%
2004-03-19 0 0.380 0.375 0.380 0.370 0.380 520,000 195,900 0.3767 0.109 0.108 0.109 0.106 0.109 1,810,403 0.1082 0.00%
2004-03-18 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.109 0.109 0.112 0.109 0.109 348,154 0.1091 -2.56%
2004-03-17 0 0.390 0.375 0.390 0.375 0.390 274,986 104,185 0.3789 0.112 0.108 0.112 0.108 0.112 957,376 0.1088 2.63%
2004-03-16 0 0.380 0.375 0.380 0.375 0.385 570,000 216,060 0.3791 0.109 0.108 0.109 0.108 0.111 1,984,480 0.1089 0.00%
2004-03-15 0 0.380 0.380 0.385 0.380 0.380 1,820,000 691,600 0.3800 0.109 0.109 0.111 0.109 0.109 6,336,411 0.1091 0.00%
2004-03-12 0 0.380 0.375 0.385 0.370 0.380 2,230,000 843,950 0.3785 0.109 0.108 0.111 0.106 0.109 7,763,845 0.1087 -2.56%
2004-03-11 0 0.390 0.385 0.390 0.385 0.390 761,000 296,160 0.3892 0.112 0.111 0.112 0.111 0.112 2,649,455 0.1118 -1.27%
2004-03-10 0 0.395 0.395 0.400 0.395 0.400 2,172,000 862,340 0.3970 0.113 0.113 0.115 0.113 0.115 7,561,915 0.1140 -1.25%
2004-03-09 0 0.400 0.395 0.400 0.395 0.400 600,000 239,560 0.3993 0.115 0.113 0.115 0.113 0.115 2,088,927 0.1147 1.27%
2004-03-08 0 0.395 0.395 0.400 0.395 0.400 721,000 286,875 0.3979 0.113 0.113 0.115 0.113 0.115 2,510,194 0.1143 -1.25%
2004-03-05 0 0.400 0.395 0.400 0.395 0.400 752,000 299,190 0.3979 0.115 0.113 0.115 0.113 0.115 2,618,122 0.1143 2.56%
2004-03-04 0 0.390 0.390 0.395 0.390 0.400 1,500,000 590,850 0.3939 0.112 0.112 0.113 0.112 0.115 5,222,317 0.1131 -1.27%
2004-03-03 0 0.395 0.385 0.395 0.390 0.395 570,000 222,430 0.3902 0.113 0.111 0.113 0.112 0.113 1,984,480 0.1121 0.00%
2004-03-02 0 0.395 0.395 0.400 0.395 0.395 490,000 193,550 0.3950 0.113 0.113 0.115 0.113 0.113 1,705,957 0.1135 -1.25%
2004-03-01 0 0.400 0.395 0.400 0.400 0.400 572,000 228,800 0.4000 0.115 0.113 0.115 0.115 0.115 1,991,444 0.1149 0.00%
2004-02-27 0 0.400 0.400 0.410 0.400 0.405 1,305,194 522,742 0.4005 0.115 0.115 0.118 0.115 0.116 4,544,091 0.1150 0.00%
2004-02-26 0 0.400 0.400 0.405 0.400 0.400 156,000 62,400 0.4000 0.115 0.115 0.116 0.115 0.115 543,121 0.1149 1.27%
2004-02-25 0 0.395 0.390 0.395 0.395 0.410 1,424,000 570,790 0.4008 0.113 0.112 0.113 0.113 0.118 4,957,720 0.1151 -2.47%
2004-02-24 0 0.405 0.400 0.405 0.405 0.405 861,000 348,680 0.4050 0.116 0.115 0.116 0.116 0.116 2,997,610 0.1163 -1.22%
2004-02-23 0 0.410 0.405 0.410 0.410 0.410 462,000 189,420 0.4100 0.118 0.116 0.118 0.118 0.118 1,608,474 0.1178 -1.20%
2004-02-20 0 0.415 0.410 0.415 0.410 0.415 1,242,000 510,280 0.4109 0.119 0.118 0.119 0.118 0.119 4,324,078 0.1180 1.22%
2004-02-19 0 0.410 0.405 0.410 0.410 0.415 1,474,000 605,560 0.4108 0.118 0.116 0.118 0.118 0.119 5,131,797 0.1180 0.00%
2004-02-18 0 0.410 0.410 0.415 0.410 0.410 2,402,000 984,820 0.4100 0.118 0.118 0.119 0.118 0.118 8,362,670 0.1178 0.00%
2004-02-17 0 0.410 0.405 0.415 0.405 0.420 2,842,000 1,173,310 0.4128 0.118 0.116 0.119 0.116 0.121 9,894,550 0.1186 -2.38%
2004-02-16 0 0.420 0.415 0.425 0.400 0.420 3,442,000 1,425,490 0.4141 0.121 0.119 0.122 0.115 0.121 11,983,477 0.1190 1.20%
2004-02-13 0 0.415 0.410 0.415 0.395 0.415 3,521,000 1,440,715 0.4092 0.119 0.118 0.119 0.113 0.119 12,258,519 0.1175 5.06%
2004-02-12 0 0.395 0.395 0.400 0.395 0.405 2,804,000 1,115,490 0.3978 0.113 0.113 0.115 0.113 0.116 9,762,251 0.1143 0.00%
2004-02-11 0 0.395 0.395 0.400 0.390 0.400 114,000 45,300 0.3974 0.113 0.113 0.115 0.112 0.115 396,896 0.1141 -1.25%
2004-02-10 0 0.400 0.395 0.400 0.395 0.405 2,040,000 812,730 0.3984 0.115 0.113 0.115 0.113 0.116 7,102,351 0.1144 0.00%
2004-02-09 0 0.400 0.400 0.405 0.390 0.405 2,512,000 1,001,850 0.3988 0.115 0.115 0.116 0.112 0.116 8,745,640 0.1146 2.56%
2004-02-06 0 0.390 0.390 0.395 0.380 0.400 1,950,000 763,950 0.3918 0.112 0.112 0.113 0.109 0.115 6,789,012 0.1125 2.63%
2004-02-05 0 0.380 0.380 0.385 0.380 0.390 2,908,000 1,115,950 0.3838 0.109 0.109 0.111 0.109 0.112 10,124,332 0.1102 -2.56%
2004-02-04 0 0.390 0.385 0.390 0.385 0.390 962,000 374,730 0.3895 0.112 0.111 0.112 0.111 0.112 3,349,246 0.1119 0.00%
2004-02-03 0 0.390 0.390 0.400 0.380 0.400 1,749,000 682,190 0.3900 0.112 0.112 0.115 0.109 0.115 6,089,222 0.1120 -1.27%
2004-02-02 0 0.395 0.390 0.395 0.390 0.405 2,732,000 1,075,160 0.3935 0.113 0.112 0.113 0.112 0.116 9,511,580 0.1130 -4.82%
2004-01-30 0 0.415 0.405 0.415 0.400 0.415 4,355,000 1,764,700 0.4052 0.119 0.116 0.119 0.115 0.119 15,162,127 0.1164 0.00%
2004-01-29 0 0.415 0.410 0.415 0.390 0.420 10,649,000 4,291,190 0.4030 0.119 0.118 0.119 0.112 0.121 37,074,969 0.1157 -2.35%
2004-01-28 0 0.425 0.420 0.425 0.380 0.450 31,506,000 13,167,250 0.4179 0.122 0.121 0.122 0.109 0.129 109,689,545 0.1200 10.39%
2004-01-27 0 0.385 0.380 0.385 0.355 0.390 4,778,000 1,762,850 0.3690 0.111 0.109 0.111 0.102 0.112 16,634,820 0.1060 6.94%
2004-01-26 0 0.360 0.350 0.360 0.350 0.360 1,460,633 517,524 0.3543 0.103 0.101 0.103 0.101 0.103 5,085,259 0.1018 2.86%
2004-01-21 0 0.350 0.350 0.355 0.345 0.360 2,860,000 1,007,310 0.3522 0.101 0.101 0.102 0.099 0.103 9,957,218 0.1012 0.00%
2004-01-20 0 0.350 0.345 0.355 0.350 0.355 2,632,000 922,750 0.3506 0.101 0.099 0.102 0.101 0.102 9,163,425 0.1007 1.45%
2004-01-19 0 0.345 0.345 0.350 0.345 0.345 314,000 108,330 0.3450 0.099 0.099 0.101 0.099 0.099 1,093,205 0.0991 0.00%
2004-01-16 0 0.345 0.345 0.350 0.345 0.350 1,143,000 397,310 0.3476 0.099 0.099 0.101 0.099 0.101 3,979,406 0.0998 0.00%
2004-01-15 0 0.345 0.345 0.350 0.345 0.345 245,000 84,500 0.3449 0.099 0.099 0.101 0.099 0.099 852,978 0.0991 0.00%
2004-01-14 0 0.345 0.345 0.350 0.345 0.350 926,000 319,620 0.3452 0.099 0.099 0.101 0.099 0.101 3,223,910 0.0991 0.00%
2004-01-13 0 0.345 0.345 0.350 0.345 0.355 1,120,000 388,850 0.3472 0.099 0.099 0.101 0.099 0.102 3,899,330 0.0997 -1.43%
2004-01-12 0 0.350 0.345 0.350 0.345 0.350 2,098,000 730,920 0.3484 0.101 0.099 0.101 0.099 0.101 7,304,281 0.1001 0.00%
2004-01-09 0 0.350 0.345 0.350 0.345 0.350 1,823,000 632,420 0.3469 0.101 0.099 0.101 0.099 0.101 6,346,856 0.0996 0.00%
2004-01-08 0 0.350 0.345 0.350 0.345 0.350 755,000 262,490 0.3477 0.101 0.099 0.101 0.099 0.101 2,628,566 0.0999 1.45%
2004-01-07 0 0.345 0.340 0.350 0.340 0.350 984,000 338,420 0.3439 0.099 0.098 0.101 0.098 0.101 3,425,840 0.0988 0.00%
2004-01-06 0 0.345 0.345 0.350 0.340 0.350 2,009,000 695,100 0.3460 0.099 0.099 0.101 0.098 0.101 6,994,423 0.0994 0.00%
2004-01-05 0 0.345 0.340 0.345 0.340 0.345 1,580,000 542,450 0.3433 0.099 0.098 0.099 0.098 0.099 5,500,841 0.0986 1.47%
2004-01-02 0 0.340 0.340 0.345 0.340 0.340 762,000 259,040 0.3399 0.098 0.098 0.099 0.098 0.098 2,652,937 0.0976 -1.45%
2003-12-31 0 0.345 0.340 0.345 0.340 0.345 649,000 221,190 0.3408 0.099 0.098 0.099 0.098 0.099 2,259,522 0.0979 1.47%
2003-12-30 0 0.340 0.340 0.345 0.340 0.350 691,000 238,470 0.3451 0.098 0.098 0.099 0.098 0.101 2,405,747 0.0991 0.74%
2003-12-29 0 0.350 0.345 0.350 0.345 0.355 1,749,000 613,295 0.3507 0.097 0.096 0.097 0.096 0.098 6,314,748 0.0971 -1.41%
2003-12-24 0 0.355 0.350 0.355 0.345 0.355 1,654,000 579,980 0.3507 0.098 0.097 0.098 0.096 0.098 5,971,752 0.0971 2.90%
2003-12-23 0 0.345 0.345 0.350 0.345 0.350 1,070,000 369,160 0.3450 0.096 0.096 0.097 0.096 0.097 3,863,225 0.0956 0.00%
2003-12-22 0 0.345 0.345 0.350 0.345 0.350 1,145,000 396,205 0.3460 0.096 0.096 0.097 0.096 0.097 4,134,012 0.0958 -2.82%
2003-12-19 0 0.355 0.340 0.355 0.345 0.355 2,180,000 761,570 0.3493 0.098 0.094 0.098 0.096 0.098 7,870,870 0.0968 1.43%
2003-12-18 0 0.350 0.340 0.350 0.340 0.350 1,126,000 388,240 0.3448 0.097 0.094 0.097 0.094 0.097 4,065,413 0.0955 2.94%
2003-12-17 0 0.340 0.340 0.345 0.340 0.345 2,140,000 729,350 0.3408 0.094 0.094 0.096 0.094 0.096 7,726,450 0.0944 0.00%
2003-12-16 0 0.340 0.340 0.345 0.340 0.345 1,450,250 493,270 0.3401 0.094 0.094 0.096 0.094 0.096 5,236,114 0.0942 -1.45%
2003-12-15 0 0.345 0.340 0.345 0.345 0.350 2,628,000 912,550 0.3472 0.096 0.094 0.096 0.096 0.097 9,488,370 0.0962 0.00%
2003-12-12 0 0.345 0.340 0.345 0.340 0.345 3,100,000 1,063,150 0.3430 0.096 0.094 0.096 0.094 0.096 11,192,521 0.0950 0.00%
2003-12-11 0 0.345 0.340 0.350 0.340 0.345 3,920,000 1,349,520 0.3443 0.096 0.094 0.097 0.094 0.096 14,153,124 0.0954 1.47%
2003-12-10 0 0.340 0.340 0.345 0.330 0.340 4,333,586 1,462,652 0.3375 0.094 0.094 0.096 0.091 0.094 15,646,372 0.0935 0.00%
2003-12-09 0 0.340 0.340 0.345 0.335 0.355 5,060,000 1,752,770 0.3464 0.094 0.094 0.096 0.093 0.098 18,269,083 0.0959 -2.86%
2003-12-08 0 0.350 0.350 0.355 0.345 0.355 790,000 278,450 0.3525 0.097 0.097 0.098 0.096 0.098 2,852,288 0.0976 -1.41%
2003-12-05 0 0.355 0.355 0.360 0.350 0.355 744,000 263,640 0.3544 0.098 0.098 0.100 0.097 0.098 2,686,205 0.0981 -1.39%
2003-12-04 0 0.360 0.355 0.360 0.350 0.360 1,330,000 472,250 0.3551 0.100 0.098 0.100 0.097 0.100 4,801,953 0.0983 1.41%
2003-12-03 0 0.355 0.355 0.360 0.350 0.360 577,000 206,240 0.3574 0.098 0.098 0.100 0.097 0.100 2,083,253 0.0990 0.00%
2003-12-02 0 0.355 0.350 0.360 0.355 0.355 780,000 276,900 0.3550 0.098 0.097 0.100 0.098 0.098 2,816,183 0.0983 0.00%
2003-12-01 0 0.355 0.350 0.355 0.350 0.355 1,582,000 554,800 0.3507 0.098 0.097 0.098 0.097 0.098 5,711,796 0.0971 1.43%
2003-11-28 0 0.350 0.350 0.355 0.350 0.355 688,000 242,550 0.3525 0.097 0.097 0.098 0.097 0.098 2,484,018 0.0976 0.00%
2003-11-27 0 0.350 0.350 0.355 0.350 0.355 860,000 301,020 0.3500 0.097 0.097 0.098 0.097 0.098 3,105,022 0.0969 -1.41%
2003-11-26 0 0.355 0.350 0.355 0.350 0.355 1,508,000 528,640 0.3506 0.098 0.097 0.098 0.097 0.098 5,444,620 0.0971 1.43%
2003-11-25 0 0.350 0.350 0.355 0.345 0.350 1,399,000 488,370 0.3491 0.097 0.097 0.098 0.096 0.097 5,051,077 0.0967 1.45%
2003-11-24 0 0.345 0.340 0.350 0.345 0.350 1,576,000 544,220 0.3453 0.096 0.094 0.097 0.096 0.097 5,690,133 0.0956 0.00%
2003-11-21 0 0.345 0.340 0.345 0.340 0.345 212,000 73,090 0.3448 0.096 0.094 0.096 0.094 0.096 765,424 0.0955 0.00%
2003-11-20 0 0.345 0.345 0.350 0.340 0.345 760,000 262,190 0.3450 0.096 0.096 0.097 0.094 0.096 2,743,973 0.0956 1.47%
2003-11-19 0 0.340 0.340 0.345 0.340 0.340 116,000 39,440 0.3400 0.094 0.094 0.096 0.094 0.094 418,817 0.0942 0.00%
2003-11-18 0 0.340 0.340 0.350 0.340 0.350 220,000 76,000 0.3455 0.094 0.094 0.097 0.094 0.097 794,308 0.0957 0.00%
2003-11-17 0 0.340 0.340 0.345 0.340 0.345 878,000 302,210 0.3442 0.094 0.094 0.096 0.094 0.096 3,170,011 0.0953 0.00%
2003-11-14 0 0.340 0.340 0.350 0.340 0.350 1,334,000 459,310 0.3443 0.094 0.094 0.097 0.094 0.097 4,816,395 0.0954 -1.45%
2003-11-13 0 0.345 0.340 0.345 0.340 0.345 210,000 72,110 0.3434 0.096 0.094 0.096 0.094 0.096 758,203 0.0951 0.00%
2003-11-12 0 0.345 0.345 0.350 0.345 0.345 640,000 220,800 0.3450 0.096 0.096 0.097 0.096 0.096 2,310,714 0.0956 0.00%
2003-11-11 0 0.345 0.345 0.350 0.340 0.345 311,000 106,570 0.3427 0.096 0.096 0.097 0.094 0.096 1,122,863 0.0949 0.00%
2003-11-10 0 0.345 0.340 0.345 0.340 0.345 1,344,000 458,310 0.3410 0.096 0.094 0.096 0.094 0.096 4,852,500 0.0944 1.47%
2003-11-07 0 0.340 0.340 0.345 0.340 0.345 988,000 337,360 0.3415 0.094 0.094 0.096 0.094 0.096 3,567,165 0.0946 0.00%
2003-11-06 0 0.340 0.340 0.345 0.335 0.345 976,000 331,590 0.3397 0.094 0.094 0.096 0.093 0.096 3,523,839 0.0941 -1.45%
2003-11-05 0 0.345 0.340 0.345 0.345 0.350 840,000 289,850 0.3451 0.096 0.094 0.096 0.096 0.097 3,032,812 0.0956 0.00%
2003-11-04 0 0.345 0.340 0.345 0.345 0.350 401,000 138,520 0.3454 0.096 0.094 0.096 0.096 0.097 1,447,807 0.0957 1.47%
2003-11-03 0 0.340 0.340 0.350 0.340 0.345 1,119,000 384,020 0.3432 0.094 0.094 0.097 0.094 0.096 4,040,139 0.0951 0.00%
2003-10-31 0 0.340 0.340 0.345 0.340 0.350 421,000 145,770 0.3462 0.094 0.094 0.096 0.094 0.097 1,520,017 0.0959 0.00%
2003-10-30 0 0.340 0.340 0.345 0.340 0.345 200,000 68,500 0.3425 0.094 0.094 0.096 0.094 0.096 722,098 0.0949 0.00%
2003-10-29 0 0.340 0.340 0.350 0.340 0.350 662,000 229,350 0.3465 0.094 0.094 0.097 0.094 0.097 2,390,145 0.0960 -1.45%
2003-10-28 0 0.345 0.345 0.350 0.345 0.355 1,364,000 474,370 0.3478 0.096 0.096 0.097 0.096 0.098 4,924,709 0.0963 -1.43%
2003-10-27 0 0.350 0.345 0.350 0.340 0.350 1,689,000 582,730 0.3450 0.097 0.096 0.097 0.094 0.097 6,098,119 0.0956 2.94%
2003-10-24 0 0.340 0.340 0.345 0.340 0.345 2,446,000 832,420 0.3403 0.094 0.094 0.096 0.094 0.096 8,831,260 0.0943 0.00%
2003-10-23 0 0.340 0.340 0.345 0.340 0.350 3,849,000 1,320,795 0.3432 0.094 0.094 0.096 0.094 0.097 13,896,779 0.0950 -2.86%
2003-10-22 0 0.350 0.345 0.350 0.335 0.350 5,207,000 1,791,680 0.3441 0.097 0.096 0.097 0.093 0.097 18,799,825 0.0953 6.06%
2003-10-21 0 0.330 0.330 0.335 0.330 0.335 2,858,000 956,830 0.3348 0.091 0.091 0.093 0.091 0.093 10,318,782 0.0927 0.00%
2003-10-20 0 0.330 0.330 0.335 0.330 0.335 1,544,000 509,670 0.3301 0.091 0.091 0.093 0.091 0.093 5,574,598 0.0914 -1.49%
2003-10-17 0 0.335 0.330 0.335 0.325 0.335 1,020,000 336,800 0.3302 0.093 0.091 0.093 0.090 0.093 3,682,701 0.0915 1.52%
2003-10-16 0 0.330 0.330 0.335 0.330 0.330 1,821,000 600,900 0.3300 0.091 0.091 0.093 0.091 0.091 6,574,704 0.0914 0.00%
2003-10-15 0 0.330 0.330 0.335 0.330 0.330 780,000 257,400 0.3300 0.091 0.091 0.093 0.091 0.091 2,816,183 0.0914 0.00%
2003-10-14 0 0.330 0.330 0.335 0.330 0.335 1,060,000 350,050 0.3302 0.091 0.091 0.093 0.091 0.093 3,827,120 0.0915 -1.49%
2003-10-13 0 0.335 0.330 0.335 0.325 0.335 962,000 318,310 0.3309 0.093 0.091 0.093 0.090 0.093 3,473,292 0.0916 1.52%
2003-10-10 0 0.330 0.325 0.330 0.325 0.335 1,925,000 634,490 0.3296 0.091 0.090 0.091 0.090 0.093 6,950,195 0.0913 1.54%
2003-10-09 0 0.325 0.325 0.330 0.325 0.335 744,000 244,470 0.3286 0.090 0.090 0.091 0.090 0.093 2,686,205 0.0910 -1.52%
2003-10-08 0 0.330 0.330 0.335 0.325 0.330 1,109,000 365,730 0.3298 0.091 0.091 0.093 0.090 0.091 4,004,034 0.0913 -1.49%
2003-10-07 0 0.335 0.330 0.335 0.330 0.335 751,000 250,860 0.3340 0.093 0.091 0.093 0.091 0.093 2,711,479 0.0925 1.52%
2003-10-06 0 0.330 0.330 0.335 0.330 0.335 1,445,000 477,550 0.3305 0.091 0.091 0.093 0.091 0.093 5,217,159 0.0915 1.54%
2003-10-03 0 0.325 0.325 0.335 0.325 0.330 1,162,000 383,390 0.3299 0.090 0.090 0.093 0.090 0.091 4,195,390 0.0914 -1.52%
2003-10-02 0 0.330 0.325 0.335 0.325 0.335 754,000 249,000 0.3302 0.091 0.090 0.093 0.090 0.093 2,722,310 0.0915 1.54%
2003-09-30 0 0.325 0.325 0.330 0.325 0.330 784,000 258,270 0.3294 0.090 0.090 0.091 0.090 0.091 2,830,625 0.0912 -1.52%
2003-09-29 0 0.330 0.325 0.335 0.325 0.330 560,000 182,900 0.3266 0.091 0.090 0.093 0.090 0.091 2,021,875 0.0905 1.54%
2003-09-26 0 0.325 0.325 0.335 0.325 0.330 1,257,000 413,280 0.3288 0.090 0.090 0.093 0.090 0.091 4,538,387 0.0911 -1.52%
2003-09-25 0 0.330 0.330 0.335 0.325 0.330 930,000 306,400 0.3295 0.091 0.091 0.093 0.090 0.091 3,357,756 0.0913 0.00%
2003-09-24 0 0.330 0.330 0.335 0.325 0.330 800,000 261,250 0.3266 0.091 0.091 0.093 0.090 0.091 2,888,393 0.0904 1.54%
2003-09-23 0 0.325 0.325 0.330 0.320 0.325 350,000 113,450 0.3241 0.090 0.090 0.091 0.089 0.090 1,263,672 0.0898 0.00%
2003-09-22 0 0.325 0.325 0.330 0.325 0.330 614,000 200,620 0.3267 0.090 0.090 0.091 0.090 0.091 2,216,841 0.0905 -1.52%
2003-09-19 0 0.330 0.325 0.330 0.330 0.335 1,012,000 334,460 0.3305 0.091 0.090 0.091 0.091 0.093 3,653,817 0.0915 0.00%
2003-09-18 0 0.330 0.330 0.335 0.330 0.335 1,300,000 429,800 0.3306 0.091 0.091 0.093 0.091 0.093 4,693,638 0.0916 -1.49%
2003-09-17 0 0.335 0.330 0.340 0.330 0.340 794,000 266,110 0.3352 0.093 0.091 0.094 0.091 0.094 2,866,730 0.0928 -1.47%
2003-09-16 0 0.340 0.335 0.340 0.335 0.340 164,000 55,260 0.3370 0.094 0.093 0.094 0.093 0.094 592,120 0.0933 1.49%
2003-09-15 0 0.335 0.335 0.340 0.335 0.345 1,000,000 339,900 0.3399 0.093 0.093 0.094 0.093 0.096 3,610,491 0.0941 0.00%
2003-09-11 0 0.335 0.335 0.340 0.320 0.335 630,000 207,250 0.3290 0.093 0.093 0.094 0.089 0.093 2,274,609 0.0911 1.52%
2003-09-10 0 0.330 0.330 0.335 0.325 0.340 2,394,000 791,970 0.3308 0.091 0.091 0.093 0.090 0.094 8,643,515 0.0916 -2.94%
2003-09-09 0 0.340 0.340 0.345 0.340 0.350 4,463,000 1,526,930 0.3421 0.094 0.094 0.096 0.094 0.097 16,113,620 0.0948 -2.86%
2003-09-08 0 0.350 0.345 0.350 0.340 0.355 3,214,000 1,111,290 0.3458 0.097 0.096 0.097 0.094 0.098 11,604,117 0.0958 1.45%
2003-09-05 0 0.345 0.345 0.350 0.340 0.350 8,782,000 3,055,740 0.3480 0.096 0.096 0.097 0.094 0.097 31,707,329 0.0964 1.47%
2003-09-04 0 0.340 0.335 0.340 0.335 0.355 10,087,000 3,465,550 0.3436 0.094 0.093 0.094 0.093 0.098 36,419,020 0.0952 1.49%
2003-09-03 0 0.335 0.330 0.335 0.320 0.335 6,047,000 2,002,020 0.3311 0.093 0.091 0.093 0.089 0.093 21,832,637 0.0917 4.69%
2003-09-02 0 0.320 0.320 0.325 0.320 0.325 1,526,000 488,670 0.3202 0.089 0.089 0.090 0.089 0.090 5,509,609 0.0887 0.00%
2003-09-01 0 0.320 0.315 0.320 0.320 0.320 200,000 64,000 0.3200 0.089 0.087 0.089 0.089 0.089 722,098 0.0886 -1.54%
2003-08-29 0 0.325 0.320 0.325 0.320 0.325 962,000 309,910 0.3222 0.090 0.089 0.090 0.089 0.090 3,473,292 0.0892 1.56%
2003-08-28 0 0.320 0.320 0.325 0.320 0.325 1,320,000 422,900 0.3204 0.089 0.089 0.090 0.089 0.090 4,765,848 0.0887 0.00%
2003-08-27 0 0.320 0.320 0.325 0.320 0.325 1,849,000 598,210 0.3235 0.089 0.089 0.090 0.089 0.090 6,675,797 0.0896 -1.54%
2003-08-26 0 0.325 0.320 0.325 0.315 0.325 1,432,000 459,740 0.3210 0.090 0.089 0.090 0.087 0.090 5,170,223 0.0889 -1.52%
2003-08-25 0 0.330 0.320 0.330 0.325 0.330 1,440,000 470,240 0.3266 0.091 0.089 0.091 0.090 0.091 5,199,107 0.0904 3.13%
2003-08-22 0 0.320 0.320 0.325 0.320 0.325 1,042,000 335,440 0.3219 0.089 0.089 0.090 0.089 0.090 3,762,131 0.0892 0.00%
2003-08-21 0 0.320 0.315 0.320 0.310 0.320 2,476,000 775,180 0.3131 0.089 0.087 0.089 0.086 0.089 8,939,575 0.0867 3.23%
2003-08-20 0 0.310 0.310 0.320 0.310 0.320 1,752,000 553,170 0.3157 0.086 0.086 0.089 0.086 0.089 6,325,580 0.0874 -3.12%
2003-08-19 0 0.320 0.315 0.320 0.315 0.335 1,454,000 466,550 0.3209 0.089 0.087 0.089 0.087 0.093 5,249,654 0.0889 -2.29%
2003-08-18 0 0.340 0.340 0.345 0.330 0.345 5,120,000 1,726,100 0.3371 0.091 0.091 0.092 0.088 0.092 19,191,274 0.0899 -1.45%
2003-08-15 0 0.345 0.335 0.345 0.335 0.345 2,457,000 833,680 0.3393 0.092 0.089 0.092 0.089 0.092 9,209,563 0.0905 0.00%
2003-08-14 0 0.345 0.340 0.345 0.340 0.350 4,722,000 1,626,230 0.3444 0.092 0.091 0.092 0.091 0.093 17,699,452 0.0919 2.99%
2003-08-13 0 0.335 0.335 0.340 0.335 0.345 1,760,000 596,250 0.3388 0.089 0.089 0.091 0.089 0.092 6,597,000 0.0904 -1.47%
2003-08-12 0 0.340 0.340 0.345 0.340 0.350 3,030,000 1,039,550 0.3431 0.091 0.091 0.092 0.091 0.093 11,357,336 0.0915 0.00%
2003-08-11 0 0.340 0.340 0.345 0.330 0.340 1,586,000 534,880 0.3373 0.091 0.091 0.092 0.088 0.091 5,944,797 0.0900 1.49%
2003-08-08 0 0.335 0.330 0.335 0.335 0.340 1,602,000 537,320 0.3354 0.089 0.088 0.089 0.089 0.091 6,004,770 0.0895 0.00%
2003-08-07 0 0.335 0.335 0.340 0.330 0.335 3,136,000 1,049,230 0.3346 0.089 0.089 0.091 0.088 0.089 11,754,655 0.0893 0.00%
2003-08-06 0 0.335 0.330 0.335 0.325 0.335 4,941,000 1,645,905 0.3331 0.089 0.088 0.089 0.087 0.089 18,520,329 0.0889 0.00%
2003-08-05 0 0.335 0.330 0.335 0.325 0.335 3,942,000 1,291,950 0.3277 0.089 0.088 0.089 0.087 0.089 14,775,782 0.0874 3.08%
2003-08-04 0 0.325 0.320 0.325 0.320 0.325 854,000 277,300 0.3247 0.087 0.085 0.087 0.085 0.087 3,201,045 0.0866 0.00%
2003-08-01 0 0.325 0.320 0.325 0.325 0.325 1,450,000 471,250 0.3250 0.087 0.085 0.087 0.087 0.087 5,435,029 0.0867 0.00%
2003-07-31 0 0.325 0.325 0.330 0.320 0.330 920,000 298,470 0.3244 0.087 0.087 0.088 0.085 0.088 3,448,432 0.0866 1.56%
2003-07-30 0 0.320 0.320 0.325 0.315 0.325 1,608,000 521,020 0.3240 0.085 0.085 0.087 0.084 0.087 6,027,259 0.0864 0.00%
2003-07-29 0 0.320 0.315 0.320 0.315 0.320 1,000,000 318,400 0.3184 0.085 0.084 0.085 0.084 0.085 3,748,296 0.0849 0.00%
2003-07-28 0 0.320 0.315 0.320 0.315 0.320 1,550,000 493,650 0.3185 0.085 0.084 0.085 0.084 0.085 5,809,858 0.0850 3.23%
2003-07-25 0 0.310 0.310 0.320 0.310 0.320 560,000 176,100 0.3145 0.083 0.083 0.085 0.083 0.085 2,099,046 0.0839 -1.59%
2003-07-24 0 0.315 0.315 0.320 0.315 0.315 396,000 124,740 0.3150 0.084 0.084 0.085 0.084 0.084 1,484,325 0.0840 1.61%
2003-07-23 0 0.310 0.310 0.315 0.310 0.320 1,642,000 516,380 0.3145 0.083 0.083 0.084 0.083 0.085 6,154,702 0.0839 -3.12%
2003-07-22 0 0.320 0.315 0.320 0.315 0.325 964,986 307,676 0.3188 0.085 0.084 0.085 0.084 0.087 3,617,053 0.0851 0.00%
2003-07-21 0 0.320 0.320 0.325 0.315 0.320 813,000 259,510 0.3192 0.085 0.085 0.087 0.084 0.085 3,047,364 0.0852 0.00%
2003-07-18 0 0.320 0.320 0.325 0.320 0.325 872,000 281,540 0.3229 0.085 0.085 0.087 0.085 0.087 3,268,514 0.0861 0.00%
2003-07-17 0 0.320 0.320 0.325 0.320 0.330 3,477,000 1,136,350 0.3268 0.085 0.085 0.087 0.085 0.088 13,032,824 0.0872 -3.03%
2003-07-16 0 0.330 0.325 0.330 0.315 0.330 7,056,000 2,293,950 0.3251 0.088 0.087 0.088 0.084 0.088 26,447,975 0.0867 4.76%
2003-07-15 0 0.315 0.315 0.320 0.310 0.320 6,607,000 2,072,860 0.3137 0.084 0.084 0.085 0.083 0.085 24,764,990 0.0837 0.00%
2003-07-14 0 0.315 0.310 0.320 0.315 0.340 7,690,000 2,446,520 0.3181 0.084 0.083 0.085 0.084 0.091 28,824,394 0.0849 -4.55%
2003-07-11 0 0.330 0.330 0.335 0.325 0.340 2,574,000 855,770 0.3325 0.088 0.088 0.089 0.087 0.091 9,648,113 0.0887 0.00%
2003-07-10 0 0.330 0.330 0.335 0.320 0.335 1,994,000 648,910 0.3254 0.088 0.088 0.089 0.085 0.089 7,474,102 0.0868 3.13%
2003-07-09 0 0.320 0.315 0.320 0.315 0.325 1,087,000 348,240 0.3204 0.085 0.084 0.085 0.084 0.087 4,074,397 0.0855 -1.54%
2003-07-08 0 0.325 0.320 0.325 0.315 0.325 1,379,000 440,730 0.3196 0.087 0.085 0.087 0.084 0.087 5,168,900 0.0853 0.00%
2003-07-07 0 0.325 0.320 0.325 0.315 0.330 2,434,000 782,560 0.3215 0.087 0.085 0.087 0.084 0.088 9,123,352 0.0858 3.17%
2003-07-04 0 0.315 0.315 0.320 0.310 0.320 1,402,000 441,720 0.3151 0.084 0.084 0.085 0.083 0.085 5,255,111 0.0841 1.61%
2003-07-03 0 0.310 0.310 0.315 0.310 0.315 1,044,000 324,840 0.3111 0.083 0.083 0.084 0.083 0.084 3,913,221 0.0830 0.00%
2003-07-02 0 0.310 0.310 0.320 0.310 0.310 570,000 176,700 0.3100 0.083 0.083 0.085 0.083 0.083 2,136,529 0.0827 -3.12%
2003-06-30 0 0.320 0.310 0.320 0.320 0.320 500,000 160,000 0.3200 0.085 0.083 0.085 0.085 0.085 1,874,148 0.0854 1.59%
2003-06-27 0 0.315 0.310 0.320 0.310 0.315 720,000 223,700 0.3107 0.084 0.083 0.085 0.083 0.084 2,698,773 0.0829 1.61%
2003-06-26 0 0.310 0.305 0.315 0.305 0.310 780,000 241,790 0.3100 0.083 0.081 0.084 0.081 0.083 2,923,671 0.0827 0.00%
2003-06-25 0 0.310 0.310 0.320 0.310 0.315 313,000 97,675 0.3121 0.083 0.083 0.085 0.083 0.084 1,173,217 0.0833 -1.59%
2003-06-24 0 0.315 0.315 0.320 0.315 0.315 94,000 29,610 0.3150 0.084 0.084 0.085 0.084 0.084 352,340 0.0840 0.00%
2003-06-23 0 0.315 0.305 0.315 0.310 0.320 660,000 208,150 0.3154 0.084 0.081 0.084 0.083 0.085 2,473,875 0.0841 1.61%
2003-06-20 0 0.310 0.310 0.315 0.310 0.320 332,000 103,830 0.3127 0.083 0.083 0.084 0.083 0.085 1,244,434 0.0834 -1.59%
2003-06-19 0 0.315 0.315 0.320 0.305 0.315 791,000 246,340 0.3114 0.084 0.084 0.085 0.081 0.084 2,964,902 0.0831 5.00%
2003-06-18 0 0.300 0.300 0.310 0.300 0.330 2,638,000 841,540 0.3190 0.080 0.080 0.083 0.080 0.088 9,888,004 0.0851 -7.69%
2003-06-17 0 0.325 0.325 0.330 0.325 0.340 2,390,000 803,050 0.3360 0.087 0.087 0.088 0.087 0.091 8,958,427 0.0896 -2.99%
2003-06-16 0 0.335 0.330 0.340 0.325 0.335 1,340,000 444,300 0.3316 0.089 0.088 0.091 0.087 0.089 5,022,716 0.0885 1.52%
2003-06-13 0 0.330 0.325 0.330 0.320 0.330 1,596,000 518,200 0.3247 0.088 0.087 0.088 0.085 0.088 5,982,280 0.0866 1.54%
2003-06-12 0 0.325 0.320 0.330 0.320 0.330 1,748,000 569,720 0.3259 0.087 0.085 0.088 0.085 0.088 6,552,021 0.0870 0.00%
2003-06-11 0 0.325 0.325 0.330 0.325 0.330 2,702,000 890,330 0.3295 0.087 0.087 0.088 0.087 0.088 10,127,895 0.0879 -2.99%
2003-06-10 0 0.335 0.330 0.335 0.325 0.340 5,802,000 1,905,700 0.3285 0.089 0.088 0.089 0.087 0.091 21,747,612 0.0876 4.69%
2003-06-09 0 0.320 0.320 0.325 0.315 0.325 3,985,000 1,274,370 0.3198 0.085 0.085 0.087 0.084 0.087 14,936,958 0.0853 3.23%
2003-06-06 0 0.310 0.310 0.315 0.300 0.310 3,008,000 925,530 0.3077 0.083 0.083 0.084 0.080 0.083 11,274,873 0.0821 1.64%
2003-06-05 0 0.305 0.300 0.305 0.300 0.310 2,767,000 843,210 0.3047 0.081 0.080 0.081 0.080 0.083 10,371,534 0.0813 3.39%
2003-06-03 0 0.295 0.290 0.295 0.295 0.300 1,375,000 405,610 0.2950 0.079 0.077 0.079 0.079 0.080 5,153,907 0.0787 0.00%
2003-06-02 0 0.295 0.290 0.295 0.290 0.295 650,000 188,750 0.2904 0.079 0.077 0.079 0.077 0.079 2,436,392 0.0775 0.00%
2003-05-30 0 0.295 0.295 0.300 0.290 0.295 758,000 222,370 0.2934 0.079 0.079 0.080 0.077 0.079 2,841,208 0.0783 1.72%
2003-05-29 0 0.290 0.290 0.295 0.290 0.290 1,361,000 394,670 0.2900 0.077 0.077 0.079 0.077 0.077 5,101,430 0.0774 0.00%
2003-05-28 0 0.290 0.290 0.295 0.290 0.295 520,000 152,950 0.2941 0.077 0.077 0.079 0.077 0.079 1,949,114 0.0785 -1.69%
2003-05-27 0 0.295 0.295 0.300 0.295 0.300 1,625,000 484,595 0.2982 0.079 0.079 0.080 0.079 0.080 6,090,981 0.0796 0.00%
2003-05-26 0 0.295 0.295 0.300 0.290 0.300 2,592,000 764,590 0.2950 0.079 0.079 0.080 0.077 0.080 9,715,582 0.0787 0.00%
2003-05-23 0 0.295 0.295 0.300 0.295 0.300 1,578,000 467,770 0.2964 0.079 0.079 0.080 0.079 0.080 5,914,811 0.0791 1.72%
2003-05-22 0 0.290 0.290 0.295 0.290 0.295 1,973,000 575,535 0.2917 0.077 0.077 0.079 0.077 0.079 7,395,387 0.0778 -1.69%
2003-05-21 0 0.295 0.290 0.295 0.285 0.295 1,030,000 301,950 0.2932 0.079 0.077 0.079 0.076 0.079 3,860,745 0.0782 1.72%
2003-05-20 0 0.290 0.290 0.295 0.285 0.295 2,070,000 599,150 0.2894 0.077 0.077 0.079 0.076 0.079 7,758,972 0.0772 0.00%
2003-05-19 0 0.290 0.290 0.295 0.290 0.290 696,000 201,840 0.2900 0.077 0.077 0.079 0.077 0.077 2,608,814 0.0774 0.00%
2003-05-16 0 0.290 0.285 0.290 0.285 0.300 3,530,000 1,032,480 0.2925 0.077 0.076 0.077 0.076 0.080 13,231,484 0.0780 -3.33%
2003-05-15 0 0.300 0.300 0.305 0.290 0.305 9,564,000 2,869,800 0.3001 0.080 0.080 0.081 0.077 0.081 35,848,700 0.0801 3.45%
2003-05-14 0 0.290 0.290 0.295 0.270 0.290 2,686,000 757,350 0.2820 0.077 0.077 0.079 0.072 0.077 10,067,922 0.0752 3.57%
2003-05-13 0 0.280 0.275 0.280 0.270 0.280 300,000 83,100 0.2770 0.075 0.073 0.075 0.072 0.075 1,124,489 0.0739 3.70%
2003-05-12 0 0.270 0.270 0.280 0.270 0.285 1,600,000 450,950 0.2818 0.072 0.072 0.075 0.072 0.076 5,997,273 0.0752 -3.57%
2003-05-09 0 0.280 0.275 0.280 0.275 0.285 3,677,000 1,021,635 0.2778 0.075 0.073 0.075 0.073 0.076 13,782,483 0.0741 3.70%
2003-05-07 0 0.270 0.265 0.270 0.260 0.270 1,628,000 431,610 0.2651 0.072 0.071 0.072 0.069 0.072 6,102,225 0.0707 5.88%
2003-05-06 0 0.255 0.255 0.260 0.255 0.260 671,000 171,390 0.2554 0.068 0.068 0.069 0.068 0.069 2,515,106 0.0681 2.00%
2003-05-05 0 0.250 0.250 0.255 0.249 0.250 346,000 86,388 0.2497 0.067 0.067 0.068 0.066 0.067 1,296,910 0.0666 0.40%
2003-05-02 0 0.249 0.247 0.249 0.247 0.249 202,000 49,898 0.2470 0.066 0.066 0.066 0.066 0.066 757,156 0.0659 1.22%
2003-04-30 0 0.246 0.246 0.248 0.245 0.248 264,000 65,196 0.2470 0.066 0.066 0.066 0.065 0.066 989,550 0.0659 -1.60%
2003-04-29 0 0.250 0.248 0.255 0.250 0.250 120,000 30,000 0.2500 0.067 0.066 0.068 0.067 0.067 449,795 0.0667 0.00%
2003-04-28 0 0.250 0.246 0.250 0.241 0.250 336,000 82,096 0.2443 0.067 0.066 0.067 0.064 0.067 1,259,427 0.0652 2.04%
2003-04-25 0 0.245 0.245 0.250 0.243 0.245 66,000 16,110 0.2441 0.065 0.065 0.067 0.065 0.065 247,388 0.0651 0.00%
2003-04-24 0 0.245 0.242 0.245 0.245 0.246 1,026,000 251,470 0.2451 0.065 0.065 0.065 0.065 0.066 3,845,751 0.0654 -2.00%
2003-04-23 0 0.250 0.246 0.250 0.246 0.250 245,000 61,060 0.2492 0.067 0.066 0.067 0.066 0.067 918,332 0.0665 0.00%
2003-04-22 0 0.250 0.245 0.255 0.245 0.255 361,000 90,645 0.2511 0.067 0.065 0.068 0.065 0.068 1,353,135 0.0670 0.00%
2003-04-17 0 0.250 0.246 0.250 0.246 0.250 514,000 128,484 0.2500 0.067 0.066 0.067 0.066 0.067 1,926,624 0.0667 2.04%
2003-04-16 0 0.245 0.244 0.250 - - 0 0 - 0.065 0.065 0.067 - - 0 - 0.00%
2003-04-15 0 0.245 0.244 0.249 0.244 0.246 1,338,000 328,602 0.2456 0.065 0.065 0.066 0.065 0.066 5,015,220 0.0655 0.00%
2003-04-14 0 0.245 0.245 0.250 0.245 0.250 400,000 99,500 0.2488 0.065 0.065 0.067 0.065 0.067 1,499,318 0.0664 -1.61%
2003-04-11 0 0.249 0.249 0.255 0.248 0.249 510,000 126,730 0.2485 0.066 0.066 0.068 0.066 0.066 1,911,631 0.0663 -0.40%
2003-04-10 0 0.250 0.245 0.250 - - 0 0 - 0.067 0.065 0.067 - - 0 - 0.00%
2003-04-09 0 0.250 0.244 0.250 0.250 0.255 680,000 170,250 0.2504 0.067 0.065 0.067 0.067 0.068 2,548,841 0.0668 -1.96%
2003-04-08 0 0.255 0.250 0.255 0.250 0.255 650,000 163,950 0.2522 0.068 0.067 0.068 0.067 0.068 2,436,392 0.0673 0.00%
2003-04-07 0 0.255 0.250 0.255 0.255 0.255 300,000 76,500 0.2550 0.068 0.067 0.068 0.068 0.068 1,124,489 0.0680 0.00%
2003-04-04 0 0.255 0.250 0.255 0.255 0.255 300,000 76,500 0.2550 0.068 0.067 0.068 0.068 0.068 1,124,489 0.0680 0.00%
2003-04-03 0 0.255 0.250 0.255 0.250 0.255 660,000 168,000 0.2545 0.068 0.067 0.068 0.067 0.068 2,473,875 0.0679 2.00%
2003-04-02 0 0.250 0.245 0.255 0.250 0.250 2,106,000 526,500 0.2500 0.067 0.065 0.068 0.067 0.067 7,893,911 0.0667 0.00%
2003-04-01 0 0.250 0.243 0.250 0.240 0.250 660,000 162,740 0.2466 0.067 0.065 0.067 0.064 0.067 2,473,875 0.0658 0.00%
2003-03-31 0 0.250 0.245 0.250 0.245 0.250 1,552,000 380,250 0.2450 0.067 0.065 0.067 0.065 0.067 5,817,355 0.0654 0.00%
2003-03-28 0 0.250 0.250 0.260 0.250 0.250 1,442,000 360,500 0.2500 0.067 0.067 0.069 0.067 0.067 5,405,042 0.0667 0.00%
2003-03-27 0 0.250 0.250 0.260 0.249 0.255 390,000 97,900 0.2510 0.067 0.067 0.069 0.066 0.068 1,461,835 0.0670 -1.96%
2003-03-26 0 0.255 0.250 0.260 0.255 0.260 150,000 38,500 0.2567 0.068 0.067 0.069 0.068 0.069 562,244 0.0685 -1.92%
2003-03-25 0 0.260 0.250 0.260 0.260 0.260 40,000 10,400 0.2600 0.069 0.067 0.069 0.069 0.069 149,932 0.0694 4.00%
2003-03-24 0 0.250 0.250 0.260 0.250 0.255 300,000 75,750 0.2525 0.067 0.067 0.069 0.067 0.068 1,124,489 0.0674 0.00%
2003-03-21 0 0.250 0.250 0.255 0.250 0.250 148,000 37,000 0.2500 0.067 0.067 0.068 0.067 0.067 554,748 0.0667 0.00%
2003-03-20 0 0.250 0.250 0.260 0.250 0.260 54,000 14,000 0.2593 0.067 0.067 0.069 0.067 0.069 202,408 0.0692 -1.96%
2003-03-19 0 0.255 0.250 0.255 - - 0 0 - 0.068 0.067 0.068 - - 0 - 0.00%
2003-03-18 0 0.255 0.250 0.255 0.255 0.255 150,000 38,250 0.2550 0.068 0.067 0.068 0.068 0.068 562,244 0.0680 0.00%
2003-03-17 0 0.255 0.250 0.255 0.250 0.255 344,000 86,200 0.2506 0.068 0.067 0.068 0.067 0.068 1,289,414 0.0669 2.00%
2003-03-14 0 0.250 0.250 0.255 - - 0 0 - 0.067 0.067 0.068 - - 0 - 0.00%
2003-03-13 0 0.250 0.250 0.260 0.250 0.250 116,000 29,000 0.2500 0.067 0.067 0.069 0.067 0.067 434,802 0.0667 0.00%
2003-03-12 0 0.250 0.250 0.255 0.250 0.250 468,000 117,000 0.2500 0.067 0.067 0.068 0.067 0.067 1,754,202 0.0667 -1.96%
2003-03-11 0 0.255 0.245 0.255 - - 0 0 - 0.068 0.065 0.068 - - 0 - 0.00%
2003-03-10 0 0.255 0.250 0.255 0.240 0.255 452,000 110,860 0.2453 0.068 0.067 0.068 0.064 0.068 1,694,230 0.0654 0.00%
2003-03-07 0 0.255 0.255 0.260 0.255 0.255 500,000 127,500 0.2550 0.068 0.068 0.069 0.068 0.068 1,874,148 0.0680 0.00%
2003-03-06 0 0.255 0.255 0.260 0.255 0.255 902,000 230,010 0.2550 0.068 0.068 0.069 0.068 0.068 3,380,963 0.0680 -1.92%
2003-03-05 0 0.260 0.255 0.260 0.255 0.260 690,000 178,750 0.2591 0.069 0.068 0.069 0.068 0.069 2,586,324 0.0691 0.00%
2003-03-04 0 0.260 0.260 0.265 0.255 0.265 1,106,000 287,810 0.2602 0.069 0.069 0.071 0.068 0.071 4,145,615 0.0694 0.00%
2003-03-03 0 0.260 0.255 0.260 0.255 0.260 1,012,000 261,450 0.2583 0.069 0.068 0.069 0.068 0.069 3,793,275 0.0689 1.96%
2003-02-28 0 0.255 0.255 0.260 0.255 0.260 1,046,000 266,830 0.2551 0.068 0.068 0.069 0.068 0.069 3,920,717 0.0681 -1.92%
2003-02-27 0 0.260 0.255 0.260 0.250 0.260 886,000 226,660 0.2558 0.069 0.068 0.069 0.067 0.069 3,320,990 0.0683 4.00%
2003-02-26 0 0.250 0.250 0.255 0.250 0.255 808,000 205,890 0.2548 0.067 0.067 0.068 0.067 0.068 3,028,623 0.0680 -1.96%
2003-02-25 0 0.255 0.255 0.260 0.255 0.260 830,000 213,950 0.2578 0.068 0.068 0.069 0.068 0.069 3,111,085 0.0688 -1.92%
2003-02-24 0 0.260 0.255 0.260 0.255 0.260 1,230,000 315,300 0.2563 0.069 0.068 0.069 0.068 0.069 4,610,404 0.0684 0.00%
2003-02-21 0 0.260 0.260 0.265 0.260 0.260 1,619,000 420,920 0.2600 0.069 0.069 0.071 0.069 0.069 6,068,491 0.0694 0.00%
2003-02-20 0 0.260 0.255 0.260 0.255 0.260 692,000 178,560 0.2580 0.069 0.068 0.069 0.068 0.069 2,593,821 0.0688 1.96%
2003-02-19 0 0.255 0.255 0.260 0.250 0.255 2,050,000 519,300 0.2533 0.068 0.068 0.069 0.067 0.068 7,684,006 0.0676 -1.92%
2003-02-18 0 0.260 0.255 0.260 0.255 0.260 1,578,000 405,140 0.2567 0.069 0.068 0.069 0.068 0.069 5,914,811 0.0685 1.96%
2003-02-17 0 0.255 0.255 0.260 0.255 0.260 1,260,000 321,500 0.2552 0.068 0.068 0.069 0.068 0.069 4,722,853 0.0681 0.00%
2003-02-14 0 0.255 0.250 0.255 0.255 0.260 2,713,000 693,550 0.2556 0.068 0.067 0.068 0.068 0.069 10,169,126 0.0682 -1.92%
2003-02-13 0 0.260 0.260 0.265 0.255 0.260 3,918,000 1,014,770 0.2590 0.069 0.069 0.071 0.068 0.069 14,685,823 0.0691 1.96%
2003-02-12 0 0.255 0.255 0.265 0.255 0.260 2,988,000 776,460 0.2599 0.068 0.068 0.071 0.068 0.069 11,199,908 0.0693 -1.92%
2003-02-11 0 0.260 0.260 0.265 0.260 0.260 199,000 51,720 0.2599 0.069 0.069 0.071 0.069 0.069 745,911 0.0693 -3.70%
2003-02-10 0 0.270 0.260 0.270 0.260 0.270 644,000 170,630 0.2650 0.072 0.069 0.072 0.069 0.072 2,413,902 0.0707 3.85%
2003-02-07 0 0.260 0.260 0.265 0.260 0.265 1,041,000 271,040 0.2604 0.069 0.069 0.071 0.069 0.071 3,901,976 0.0695 0.00%
2003-02-06 0 0.260 0.260 0.265 0.260 0.265 1,452,000 382,400 0.2634 0.069 0.069 0.071 0.069 0.071 5,442,525 0.0703 -1.89%
2003-02-05 0 0.265 0.260 0.265 0.265 0.265 750,000 198,750 0.2650 0.071 0.069 0.071 0.071 0.071 2,811,222 0.0707 0.00%
2003-02-04 0 0.265 0.260 0.270 0.260 0.270 594,000 157,940 0.2659 0.071 0.069 0.072 0.069 0.072 2,226,488 0.0709 -1.85%
2003-01-30 0 0.270 0.265 0.270 0.270 0.270 62,000 16,740 0.2700 0.072 0.071 0.072 0.072 0.072 232,394 0.0720 0.00%
2003-01-29 0 0.270 0.270 0.275 0.265 0.270 418,000 111,640 0.2671 0.072 0.072 0.073 0.071 0.072 1,566,788 0.0713 0.00%
2003-01-28 0 0.270 0.270 0.275 0.270 0.270 774,000 208,980 0.2700 0.072 0.072 0.073 0.072 0.072 2,901,181 0.0720 0.00%
2003-01-27 0 0.270 0.265 0.270 0.265 0.270 947,000 252,590 0.2667 0.072 0.071 0.072 0.071 0.072 3,549,636 0.0712 0.00%
2003-01-24 0 0.270 0.270 0.280 0.270 0.275 510,000 138,450 0.2715 0.072 0.072 0.075 0.072 0.073 1,911,631 0.0724 -1.82%
2003-01-23 0 0.275 0.275 0.280 0.275 0.275 20,000 5,500 0.2750 0.073 0.073 0.075 0.073 0.073 74,966 0.0734 0.00%
2003-01-22 0 0.275 0.270 0.275 0.270 0.275 678,000 185,930 0.2742 0.073 0.072 0.073 0.072 0.073 2,541,344 0.0732 1.85%
2003-01-21 0 0.270 0.270 0.280 - - 130,000 35,600 0.2738 0.072 0.072 0.075 - - 487,278 0.0731 0.00%
2003-01-20 0 0.270 0.265 0.270 0.265 0.270 241,000 64,725 0.2686 0.072 0.071 0.072 0.071 0.072 903,339 0.0717 1.89%
2003-01-17 0 0.265 0.265 0.270 0.265 0.270 214,000 57,220 0.2674 0.071 0.071 0.072 0.071 0.072 802,135 0.0713 -1.85%
2003-01-16 0 0.270 0.270 0.275 0.265 0.275 660,000 178,266 0.2701 0.072 0.072 0.073 0.071 0.073 2,473,875 0.0721 0.00%
2003-01-15 0 0.270 0.270 0.280 0.270 0.290 1,899,000 531,970 0.2801 0.072 0.072 0.075 0.072 0.077 7,118,014 0.0747 -6.90%
2003-01-14 0 0.290 0.285 0.295 0.285 0.295 950,000 276,150 0.2907 0.077 0.076 0.079 0.076 0.079 3,560,881 0.0776 0.00%
2003-01-13 0 0.290 0.285 0.290 0.285 0.290 1,230,000 352,350 0.2865 0.077 0.076 0.077 0.076 0.077 4,610,404 0.0764 1.75%
2003-01-10 0 0.285 0.280 0.290 0.280 0.290 1,088,000 307,140 0.2823 0.076 0.075 0.077 0.075 0.077 4,078,146 0.0753 1.79%
2003-01-09 0 0.280 0.280 0.285 0.270 0.285 1,415,000 391,410 0.2766 0.075 0.075 0.076 0.072 0.076 5,303,838 0.0738 3.70%
2003-01-08 0 0.270 0.270 0.275 0.270 0.275 708,000 191,410 0.2704 0.072 0.072 0.073 0.072 0.073 2,653,793 0.0721 1.89%
2003-01-07 0 0.265 0.260 0.265 0.255 0.265 1,130,000 296,820 0.2627 0.071 0.069 0.071 0.068 0.071 4,235,574 0.0701 1.92%
2003-01-06 0 0.260 0.260 0.265 0.260 0.260 2,245,000 583,680 0.2600 0.069 0.069 0.071 0.069 0.069 8,414,924 0.0694 -1.89%
2003-01-03 0 0.265 0.260 0.265 0.260 0.275 4,306,000 1,138,430 0.2644 0.071 0.069 0.071 0.069 0.073 16,140,161 0.0705 -1.85%
2003-01-02 0 0.270 0.265 0.270 0.270 0.280 3,390,000 923,280 0.2724 0.072 0.071 0.072 0.072 0.075 12,706,722 0.0727 -6.90%
2002-12-31 0 0.290 0.285 0.290 0.275 0.295 3,825,000 1,088,340 0.2845 0.077 0.076 0.077 0.073 0.079 14,337,231 0.0759 -6.45%
2002-12-30 0 0.310 0.305 0.310 0.300 0.325 3,290,000 1,022,480 0.3108 0.083 0.081 0.083 0.080 0.087 12,331,893 0.0829 -4.62%
2002-12-27 0 0.340 0.335 0.340 0.340 0.340 2,320,000 788,800 0.3400 0.087 0.085 0.087 0.087 0.087 9,097,402 0.0867 0.00%
2002-12-24 0 0.340 0.335 0.340 0.340 0.340 1,080,000 367,200 0.3400 0.087 0.085 0.087 0.087 0.087 4,234,997 0.0867 0.00%
2002-12-23 0 0.340 0.335 0.340 0.340 0.345 2,241,000 769,065 0.3432 0.087 0.085 0.087 0.087 0.088 8,787,620 0.0875 -1.45%
2002-12-20 0 0.345 0.335 0.345 0.340 0.345 1,432,000 487,230 0.3402 0.088 0.085 0.088 0.087 0.088 5,615,293 0.0868 1.47%
2002-12-19 0 0.340 0.335 0.340 0.335 0.340 1,180,000 399,070 0.3382 0.087 0.085 0.087 0.085 0.087 4,627,127 0.0862 0.00%
2002-12-18 0 0.340 0.335 0.340 0.335 0.340 110,000 37,100 0.3373 0.087 0.085 0.087 0.085 0.087 431,342 0.0860 1.49%
2002-12-17 0 0.335 0.330 0.335 0.335 0.340 1,829,000 615,920 0.3368 0.085 0.084 0.085 0.085 0.087 7,172,047 0.0859 0.00%
2002-12-16 0 0.335 0.330 0.335 0.335 0.335 875,000 293,115 0.3350 0.085 0.084 0.085 0.085 0.085 3,431,132 0.0854 0.00%
2002-12-13 0 0.335 0.335 0.345 0.335 0.345 746,000 252,360 0.3383 0.085 0.085 0.088 0.085 0.088 2,925,285 0.0863 0.00%
2002-12-12 0 0.335 0.335 0.340 0.330 0.340 5,841,000 1,969,810 0.3372 0.085 0.085 0.087 0.084 0.087 22,904,278 0.0860 0.00%
2002-12-11 0 0.335 0.330 0.335 0.330 0.350 6,814,000 2,317,890 0.3402 0.085 0.084 0.085 0.084 0.089 26,719,697 0.0867 -4.29%
2002-12-10 0 0.350 0.350 0.355 0.350 0.350 6,714,000 2,349,900 0.3500 0.089 0.089 0.091 0.089 0.089 26,327,568 0.0893 -2.78%
2002-12-09 0 0.360 0.360 0.365 0.350 0.370 6,703,000 2,377,350 0.3547 0.092 0.092 0.093 0.089 0.094 26,284,433 0.0904 -5.26%
2002-12-06 0 0.380 0.375 0.385 0.370 0.380 1,976,000 741,780 0.3754 0.097 0.096 0.098 0.094 0.097 7,748,477 0.0957 0.00%
2002-12-05 0 0.380 0.375 0.380 0.370 0.380 1,572,000 590,920 0.3759 0.097 0.096 0.097 0.094 0.097 6,164,274 0.0959 0.00%
2002-12-04 0 0.380 0.375 0.390 0.375 0.385 490,000 185,700 0.3790 0.097 0.096 0.099 0.096 0.098 1,921,434 0.0966 -1.30%
2002-12-03 0 0.385 0.380 0.385 0.385 0.385 192,000 73,920 0.3850 0.098 0.097 0.098 0.098 0.098 752,888 0.0982 0.00%
2002-12-02 0 0.385 0.385 0.390 0.375 0.385 344,000 131,600 0.3826 0.098 0.098 0.099 0.096 0.098 1,348,925 0.0976 0.00%
2002-11-29 0 0.385 0.380 0.385 0.380 0.385 200,000 76,400 0.3820 0.098 0.097 0.098 0.097 0.098 784,259 0.0974 1.32%
2002-11-28 0 0.380 0.375 0.380 0.375 0.380 641,000 242,960 0.3790 0.097 0.096 0.097 0.096 0.097 2,513,549 0.0967 1.33%
2002-11-27 0 0.375 0.375 0.380 0.375 0.375 292,000 109,500 0.3750 0.096 0.096 0.097 0.096 0.096 1,145,018 0.0956 0.00%
2002-11-26 0 0.375 0.370 0.380 0.370 0.375 330,000 122,900 0.3724 0.096 0.094 0.097 0.094 0.096 1,294,027 0.0950 0.00%
2002-11-25 0 0.375 0.370 0.375 0.375 0.375 20,000 7,500 0.3750 0.096 0.094 0.096 0.096 0.096 78,426 0.0956 1.35%
2002-11-22 0 0.370 0.370 0.380 0.370 0.370 448,750 166,015 0.3699 0.094 0.094 0.097 0.094 0.094 1,759,681 0.0943 -1.33%
2002-11-21 0 0.375 0.375 0.380 0.375 0.385 1,414,000 537,250 0.3800 0.096 0.096 0.097 0.096 0.098 5,544,710 0.0969 0.00%
2002-11-20 0 0.375 0.375 0.380 0.360 0.375 1,128,000 417,200 0.3699 0.096 0.096 0.097 0.092 0.096 4,423,220 0.0943 1.35%
2002-11-19 0 0.370 0.370 0.375 0.350 0.370 1,954,000 712,780 0.3648 0.094 0.094 0.096 0.089 0.094 7,662,208 0.0930 5.71%
2002-11-18 0 0.350 0.345 0.355 0.350 0.355 195,000 68,330 0.3504 0.089 0.088 0.091 0.089 0.091 764,652 0.0894 0.00%
2002-11-15 0 0.350 0.350 0.360 0.350 0.350 142,000 49,700 0.3500 0.089 0.089 0.092 0.089 0.089 556,824 0.0893 0.00%
2002-11-14 0 0.350 0.345 0.360 0.345 0.350 86,000 30,070 0.3497 0.089 0.088 0.092 0.088 0.089 337,231 0.0892 1.45%
2002-11-13 0 0.345 0.345 0.350 0.345 0.345 15,000 5,155 0.3437 0.088 0.088 0.089 0.088 0.088 58,819 0.0876 -1.43%
2002-11-12 0 0.350 0.345 0.350 0.345 0.350 666,000 230,800 0.3465 0.089 0.088 0.089 0.088 0.089 2,611,582 0.0884 1.45%
2002-11-11 0 0.345 0.340 0.345 0.345 0.355 670,000 232,700 0.3473 0.088 0.087 0.088 0.088 0.091 2,627,267 0.0886 -1.43%
2002-11-08 0 0.350 0.340 0.350 0.340 0.350 718,000 247,360 0.3445 0.089 0.087 0.089 0.087 0.089 2,815,489 0.0879 0.00%
2002-11-07 0 0.350 0.350 0.355 - - 0 0 - 0.089 0.089 0.091 - - 0 - 0.00%
2002-11-06 0 0.350 0.345 0.350 - - 0 0 - 0.089 0.088 0.089 - - 0 - 0.00%
2002-11-05 0 0.350 0.345 0.350 0.345 0.355 220,000 77,580 0.3526 0.089 0.088 0.089 0.088 0.091 862,685 0.0899 0.00%
2002-11-04 0 0.350 0.345 0.350 0.340 0.355 478,000 164,030 0.3432 0.089 0.088 0.089 0.087 0.091 1,874,379 0.0875 4.48%
2002-11-01 0 0.335 0.335 0.355 0.330 0.350 600,000 204,100 0.3402 0.085 0.085 0.091 0.084 0.089 2,352,776 0.0867 -4.29%
2002-10-31 0 0.350 0.350 0.360 0.350 0.350 100,000 35,000 0.3500 0.089 0.089 0.092 0.089 0.089 392,129 0.0893 -1.41%
2002-10-30 0 0.355 0.350 0.360 - - 0 0 - 0.091 0.089 0.092 - - 0 - 0.00%
2002-10-29 0 0.355 0.350 0.360 0.355 0.355 100,000 35,500 0.3550 0.091 0.089 0.092 0.091 0.091 392,129 0.0905 -1.39%
2002-10-28 0 0.360 0.355 0.360 0.360 0.360 154,000 55,440 0.3600 0.092 0.091 0.092 0.092 0.092 603,879 0.0918 1.41%
2002-10-25 0 0.355 0.355 0.365 0.355 0.360 102,000 36,360 0.3565 0.091 0.091 0.093 0.091 0.092 399,972 0.0909 -1.39%
2002-10-24 0 0.360 0.355 0.360 0.355 0.360 260,000 92,600 0.3562 0.092 0.091 0.092 0.091 0.092 1,019,536 0.0908 0.00%
2002-10-23 0 0.360 0.350 0.360 0.355 0.360 500,000 177,770 0.3555 0.092 0.089 0.092 0.091 0.092 1,960,647 0.0907 4.35%
2002-10-22 0 0.345 0.345 0.355 0.345 0.345 216,000 74,520 0.3450 0.088 0.088 0.091 0.088 0.088 846,999 0.0880 -1.43%
2002-10-21 0 0.350 0.340 0.365 0.345 0.350 382,000 132,150 0.3459 0.089 0.087 0.093 0.088 0.089 1,497,934 0.0882 0.00%
2002-10-18 0 0.350 0.345 0.350 0.345 0.350 562,000 195,820 0.3484 0.089 0.088 0.089 0.088 0.089 2,203,767 0.0889 1.45%
2002-10-17 0 0.345 0.345 0.350 0.345 0.345 80,000 27,600 0.3450 0.088 0.088 0.089 0.088 0.088 313,704 0.0880 0.00%
2002-10-16 0 0.345 0.345 0.355 0.345 0.350 281,000 97,775 0.3480 0.088 0.088 0.091 0.088 0.089 1,101,884 0.0887 -1.43%
2002-10-15 0 0.350 0.350 0.355 0.345 0.355 164,000 57,270 0.3492 0.089 0.089 0.091 0.088 0.091 643,092 0.0891 0.00%
2002-10-11 0 0.350 0.340 0.350 0.345 0.350 183,000 63,565 0.3473 0.089 0.087 0.089 0.088 0.089 717,597 0.0886 1.45%
2002-10-10 0 0.345 0.345 0.350 0.345 0.345 100,000 34,500 0.3450 0.088 0.088 0.089 0.088 0.088 392,129 0.0880 0.00%
2002-10-09 0 0.345 0.345 0.350 0.345 0.350 50,000 17,260 0.3452 0.088 0.088 0.089 0.088 0.089 196,065 0.0880 0.00%
2002-10-08 0 0.345 0.340 0.350 0.345 0.345 170,000 58,650 0.3450 0.088 0.087 0.089 0.088 0.088 666,620 0.0880 0.00%
2002-10-07 0 0.345 0.340 0.345 0.340 0.345 187,000 64,360 0.3442 0.088 0.087 0.088 0.087 0.088 733,282 0.0878 1.47%
2002-10-04 0 0.340 0.340 0.350 0.335 0.340 1,120,000 380,310 0.3396 0.087 0.087 0.089 0.085 0.087 4,391,849 0.0866 0.00%
2002-10-03 0 0.340 0.340 0.350 0.335 0.340 326,000 110,390 0.3386 0.087 0.087 0.089 0.085 0.087 1,278,342 0.0864 -1.45%
2002-10-02 0 0.345 0.340 0.350 0.345 0.350 410,000 142,500 0.3476 0.088 0.087 0.089 0.088 0.089 1,607,731 0.0886 0.00%
2002-09-30 0 0.345 0.345 0.355 0.335 0.345 480,000 164,000 0.3417 0.088 0.088 0.091 0.085 0.088 1,882,221 0.0871 -1.43%
2002-09-27 0 0.350 0.345 0.355 0.350 0.350 122,000 42,700 0.3500 0.089 0.088 0.091 0.089 0.089 478,398 0.0893 1.45%
2002-09-26 0 0.345 0.345 0.350 0.345 0.345 120,000 41,400 0.3450 0.088 0.088 0.089 0.088 0.088 470,555 0.0880 0.00%
2002-09-25 0 0.345 0.340 0.350 0.340 0.345 487,000 167,920 0.3448 0.088 0.087 0.089 0.087 0.088 1,909,670 0.0879 -1.43%
2002-09-24 0 0.350 0.340 0.350 0.340 0.350 260,000 89,490 0.3442 0.089 0.087 0.089 0.087 0.089 1,019,536 0.0878 1.45%
2002-09-23 0 0.345 0.345 0.350 0.345 0.350 70,000 24,250 0.3464 0.088 0.088 0.089 0.088 0.089 274,491 0.0883 -1.43%
2002-09-20 0 0.350 0.345 0.350 0.350 0.350 200,000 69,500 0.3475 0.089 0.088 0.089 0.089 0.089 784,259 0.0886 0.00%
2002-09-19 0 0.350 0.345 0.350 0.350 0.350 140,000 49,000 0.3500 0.089 0.088 0.089 0.089 0.089 548,981 0.0893 0.00%
2002-09-18 0 0.350 0.345 0.350 0.350 0.355 520,000 182,050 0.3501 0.089 0.088 0.089 0.089 0.091 2,039,073 0.0893 -1.41%
2002-09-17 0 0.355 0.345 0.355 0.355 0.355 300,000 106,500 0.3550 0.091 0.088 0.091 0.091 0.091 1,176,388 0.0905 2.90%
2002-09-16 0 0.345 0.345 0.350 0.340 0.350 1,093,000 381,800 0.3493 0.088 0.088 0.089 0.087 0.089 4,285,974 0.0891 -1.43%
2002-09-13 0 0.350 0.345 0.355 0.350 0.355 360,000 126,250 0.3507 0.089 0.088 0.091 0.089 0.091 1,411,666 0.0894 -1.41%
2002-09-12 0 0.355 0.350 0.355 0.350 0.355 1,204,000 422,490 0.3509 0.091 0.089 0.091 0.089 0.091 4,721,238 0.0895 0.00%
2002-09-11 0 0.355 0.350 0.355 0.350 0.355 636,000 225,270 0.3542 0.091 0.089 0.091 0.089 0.091 2,493,943 0.0903 1.43%
2002-09-10 0 0.350 0.350 0.360 0.350 0.355 489,000 172,780 0.3533 0.089 0.089 0.092 0.089 0.091 1,917,513 0.0901 -2.78%
2002-09-09 0 0.360 0.360 0.365 0.360 0.360 172,000 61,920 0.3600 0.092 0.092 0.093 0.092 0.092 674,463 0.0918 0.00%
2002-09-06 0 0.360 0.360 0.365 0.360 0.360 254,000 91,440 0.3600 0.092 0.092 0.093 0.092 0.092 996,009 0.0918 -1.37%
2002-09-05 0 0.365 0.360 0.370 0.365 0.365 50,000 18,250 0.3650 0.093 0.092 0.094 0.093 0.093 196,065 0.0931 1.39%
2002-09-04 0 0.360 0.360 0.365 0.360 0.360 232,000 83,520 0.3600 0.092 0.092 0.093 0.092 0.092 909,740 0.0918 0.00%
2002-09-03 0 0.360 0.360 0.365 0.355 0.365 368,000 132,430 0.3599 0.092 0.092 0.093 0.091 0.093 1,443,036 0.0918 -1.37%
2002-09-02 0 0.365 0.360 0.365 0.360 0.365 493,000 178,470 0.3620 0.093 0.092 0.093 0.092 0.093 1,933,198 0.0923 0.00%
2002-08-30 0 0.365 0.360 0.365 0.360 0.370 1,307,000 476,340 0.3645 0.093 0.092 0.093 0.092 0.094 5,125,131 0.0929 0.00%
2002-08-29 0 0.365 0.365 0.370 0.365 0.370 450,000 164,390 0.3653 0.093 0.093 0.094 0.093 0.094 1,764,582 0.0932 0.00%
2002-08-28 0 0.365 0.365 0.370 0.365 0.370 664,000 243,260 0.3664 0.093 0.093 0.094 0.093 0.094 2,603,739 0.0934 -1.35%
2002-08-27 0 0.370 0.365 0.375 0.365 0.370 2,612,000 960,030 0.3675 0.094 0.093 0.096 0.093 0.094 10,242,420 0.0937 0.00%
2002-08-26 0 0.370 0.370 0.375 0.370 0.375 190,000 70,510 0.3711 0.094 0.094 0.096 0.094 0.096 745,046 0.0946 0.00%
2002-08-23 0 0.370 0.370 0.375 0.370 0.370 1,234,000 456,580 0.3700 0.094 0.094 0.096 0.094 0.094 4,838,877 0.0944 0.00%
2002-08-22 0 0.370 0.370 0.375 0.365 0.375 810,000 300,650 0.3712 0.094 0.094 0.096 0.093 0.096 3,176,248 0.0947 -1.33%
2002-08-21 0 0.375 0.375 0.380 0.375 0.375 425,000 159,355 0.3750 0.096 0.096 0.097 0.096 0.096 1,666,550 0.0956 0.00%
2002-08-20 0 0.375 0.375 0.380 0.375 0.380 324,000 122,250 0.3773 0.096 0.096 0.097 0.096 0.097 1,270,499 0.0962 1.35%
2002-08-19 0 0.370 0.370 0.375 0.370 0.370 42,000 15,540 0.3700 0.094 0.094 0.096 0.094 0.094 164,694 0.0944 1.37%
2002-08-16 0 0.365 0.365 0.370 0.365 0.365 394,000 143,810 0.3650 0.093 0.093 0.094 0.093 0.093 1,544,990 0.0931 0.00%
2002-08-15 0 0.365 0.360 0.370 0.365 0.370 162,000 59,440 0.3669 0.093 0.092 0.094 0.093 0.094 635,250 0.0936 0.00%
2002-08-14 0 0.365 0.360 0.365 0.365 0.370 286,000 105,490 0.3688 0.093 0.092 0.093 0.093 0.094 1,121,490 0.0941 1.39%
2002-08-13 0 0.380 0.380 0.385 0.380 0.385 1,165,000 444,830 0.3818 0.092 0.092 0.093 0.092 0.093 4,822,102 0.0922 0.00%
2002-08-12 0 0.380 0.375 0.380 0.380 0.380 521,000 197,960 0.3800 0.092 0.091 0.092 0.092 0.092 2,156,494 0.0918 0.00%
2002-08-09 0 0.380 0.380 0.385 0.380 0.385 669,000 256,500 0.3834 0.092 0.092 0.093 0.092 0.093 2,769,087 0.0926 -1.30%
2002-08-08 0 0.385 0.380 0.385 0.380 0.385 230,000 88,150 0.3833 0.093 0.092 0.093 0.092 0.093 952,003 0.0926 -1.28%
2002-08-07 0 0.390 0.385 0.390 0.385 0.390 224,000 86,300 0.3853 0.094 0.093 0.094 0.093 0.094 927,168 0.0931 2.63%
2002-08-06 0 0.380 0.380 0.385 0.380 0.380 741,000 281,550 0.3800 0.092 0.092 0.093 0.092 0.092 3,067,105 0.0918 -1.30%
2002-08-05 0 0.385 0.380 0.385 0.380 0.385 724,000 277,140 0.3828 0.093 0.092 0.093 0.092 0.093 2,996,740 0.0925 -1.28%
2002-08-02 0 0.390 0.390 0.395 0.385 0.390 1,386,000 540,480 0.3900 0.094 0.094 0.095 0.093 0.094 5,736,853 0.0942 -1.27%
2002-08-01 0 0.395 0.390 0.395 0.390 0.395 531,000 207,350 0.3905 0.095 0.094 0.095 0.094 0.095 2,197,885 0.0943 0.00%
2002-07-31 0 0.395 0.385 0.395 0.390 0.395 1,010,260 394,226 0.3902 0.095 0.093 0.095 0.094 0.095 4,181,611 0.0943 1.28%
2002-07-30 0 0.390 0.385 0.400 0.385 0.395 1,587,000 619,055 0.3901 0.094 0.093 0.097 0.093 0.095 6,568,821 0.0942 2.63%
2002-07-29 0 0.380 0.380 0.385 0.380 0.385 1,750,000 666,410 0.3808 0.092 0.092 0.093 0.092 0.093 7,243,501 0.0920 0.00%
2002-07-26 0 0.380 0.380 0.385 0.370 0.385 2,866,000 1,072,160 0.3741 0.092 0.092 0.093 0.089 0.093 11,862,786 0.0904 -2.56%
2002-07-25 0 0.390 0.385 0.390 0.390 0.390 230,000 89,700 0.3900 0.094 0.093 0.094 0.094 0.094 952,003 0.0942 1.30%
2002-07-24 0 0.385 0.385 0.390 0.385 0.390 436,000 168,360 0.3861 0.093 0.093 0.094 0.093 0.094 1,804,667 0.0933 -1.28%
2002-07-23 0 0.390 0.385 0.395 0.385 0.395 1,174,000 457,030 0.3893 0.094 0.093 0.095 0.093 0.095 4,859,355 0.0941 1.30%
2002-07-22 0 0.385 0.385 0.390 0.375 0.390 1,676,000 645,660 0.3852 0.093 0.093 0.094 0.091 0.094 6,937,205 0.0931 -2.53%
2002-07-19 0 0.395 0.390 0.395 0.380 0.395 3,988,000 1,541,730 0.3866 0.095 0.094 0.095 0.092 0.095 16,506,905 0.0934 3.95%
2002-07-18 0 0.380 0.375 0.380 0.375 0.410 6,012,000 2,339,430 0.3891 0.092 0.091 0.092 0.091 0.099 24,884,532 0.0940 -6.17%
2002-07-17 0 0.405 0.405 0.415 0.405 0.410 1,413,000 573,340 0.4058 0.098 0.098 0.100 0.098 0.099 5,848,610 0.0980 0.00%
2002-07-16 0 0.405 0.405 0.410 0.405 0.405 150,000 60,750 0.4050 0.098 0.098 0.099 0.098 0.098 620,872 0.0978 -1.22%
2002-07-15 0 0.410 0.410 0.415 0.410 0.415 541,000 223,820 0.4137 0.099 0.099 0.100 0.099 0.100 2,239,277 0.1000 0.00%
2002-07-12 0 0.410 0.410 0.415 0.410 0.410 584,000 239,440 0.4100 0.099 0.099 0.100 0.099 0.099 2,417,260 0.0991 0.00%
2002-07-11 0 0.410 0.405 0.410 0.405 0.410 992,000 405,370 0.4086 0.099 0.098 0.099 0.098 0.099 4,106,030 0.0987 -1.20%
2002-07-10 0 0.415 0.410 0.415 0.410 0.415 630,000 259,330 0.4116 0.100 0.099 0.100 0.099 0.100 2,607,660 0.0994 1.22%
2002-07-09 0 0.410 0.410 0.415 0.410 0.410 605,000 248,030 0.4100 0.099 0.099 0.100 0.099 0.099 2,504,182 0.0990 -1.20%
2002-07-08 0 0.415 0.410 0.420 0.410 0.420 1,578,000 654,810 0.4150 0.100 0.099 0.101 0.099 0.101 6,531,569 0.1003 2.47%
2002-07-05 0 0.405 0.405 0.410 0.405 0.415 647,000 264,945 0.4095 0.098 0.098 0.099 0.098 0.100 2,678,026 0.0989 -2.41%
2002-07-04 0 0.415 0.410 0.420 0.415 0.415 1,336,000 554,440 0.4150 0.100 0.099 0.101 0.100 0.100 5,529,896 0.1003 1.22%
2002-07-03 0 0.410 0.410 0.415 0.410 0.415 264,000 108,420 0.4107 0.099 0.099 0.100 0.099 0.100 1,092,734 0.0992 1.23%
2002-07-02 0 0.405 0.400 0.410 0.405 0.405 140,000 56,500 0.4036 0.098 0.097 0.099 0.098 0.098 579,480 0.0975 -1.22%
2002-06-28 0 0.410 0.410 0.415 0.410 0.410 968,000 396,880 0.4100 0.099 0.099 0.100 0.099 0.099 4,006,691 0.0991 0.00%
2002-06-27 0 0.410 0.400 0.410 0.410 0.410 2,000 820 0.4100 0.099 0.097 0.099 0.099 0.099 8,278 0.0991 0.00%
2002-06-26 0 0.410 0.400 0.410 0.400 0.410 1,428,000 581,330 0.4071 0.099 0.097 0.099 0.097 0.099 5,910,697 0.0984 0.00%
2002-06-25 0 0.410 0.405 0.415 0.405 0.410 760,000 311,250 0.4095 0.099 0.098 0.100 0.098 0.099 3,145,749 0.0989 1.23%
2002-06-24 0 0.405 0.405 0.410 0.395 0.405 414,000 166,170 0.4014 0.098 0.098 0.099 0.095 0.098 1,713,605 0.0970 1.25%
2002-06-21 0 0.400 0.400 0.405 0.380 0.405 3,266,000 1,277,230 0.3911 0.097 0.097 0.098 0.092 0.098 13,518,443 0.0945 0.00%
2002-06-20 0 0.400 0.400 0.405 0.390 0.405 6,221,000 2,472,200 0.3974 0.097 0.097 0.098 0.094 0.098 25,749,613 0.0960 -2.44%
2002-06-19 0 0.410 0.405 0.410 0.400 0.415 2,592,000 1,060,260 0.4091 0.099 0.098 0.099 0.097 0.100 10,728,660 0.0988 -1.20%
2002-06-18 0 0.415 0.415 0.420 0.410 0.425 2,751,000 1,147,570 0.4171 0.100 0.100 0.101 0.099 0.103 11,386,784 0.1008 -1.19%
2002-06-17 0 0.420 0.420 0.425 0.415 0.425 2,735,000 1,145,980 0.4190 0.101 0.101 0.103 0.100 0.103 11,320,558 0.1012 -1.18%
2002-06-14 0 0.425 0.425 0.430 0.425 0.430 750,000 320,750 0.4277 0.103 0.103 0.104 0.103 0.104 3,104,358 0.1033 -1.16%
2002-06-13 0 0.430 0.425 0.430 0.425 0.430 910,000 391,150 0.4298 0.104 0.103 0.104 0.103 0.104 3,766,621 0.1038 1.18%
2002-06-12 0 0.425 0.425 0.430 0.425 0.430 1,896,000 806,880 0.4256 0.103 0.103 0.104 0.103 0.104 7,847,816 0.1028 -1.16%
2002-06-11 0 0.430 0.430 0.435 0.430 0.435 2,201,000 954,710 0.4338 0.104 0.104 0.105 0.104 0.105 9,110,255 0.1048 -1.15%
2002-06-10 0 0.435 0.435 0.440 0.435 0.440 365,000 158,860 0.4352 0.105 0.105 0.106 0.105 0.106 1,510,787 0.1052 -1.14%
2002-06-07 0 0.440 0.435 0.440 0.435 0.440 1,640,000 716,400 0.4368 0.106 0.105 0.106 0.105 0.106 6,788,196 0.1055 0.00%
2002-06-06 0 0.440 0.440 0.445 0.440 0.445 664,000 292,510 0.4405 0.106 0.106 0.108 0.106 0.108 2,748,391 0.1064 0.00%
2002-06-05 0 0.440 0.435 0.440 0.440 0.445 760,000 334,650 0.4403 0.106 0.105 0.106 0.106 0.108 3,145,749 0.1064 0.00%
2002-06-04 0 0.440 0.435 0.440 0.435 0.440 718,000 314,730 0.4383 0.106 0.105 0.106 0.105 0.106 2,971,905 0.1059 1.15%
2002-06-03 0 0.435 0.435 0.440 0.430 0.435 330,000 143,250 0.4341 0.105 0.105 0.106 0.104 0.105 1,365,917 0.1049 -1.14%
2002-05-31 0 0.440 0.440 0.445 0.440 0.440 606,000 266,640 0.4400 0.106 0.106 0.108 0.106 0.106 2,508,321 0.1063 0.00%
2002-05-30 0 0.440 0.435 0.440 0.435 0.445 3,664,000 1,601,200 0.4370 0.106 0.105 0.106 0.105 0.108 15,165,822 0.1056 -2.22%
2002-05-29 0 0.450 0.445 0.450 0.445 0.455 1,948,000 879,140 0.4513 0.109 0.108 0.109 0.108 0.110 8,063,052 0.1090 0.00%
2002-05-28 0 0.450 0.450 0.455 0.445 0.460 4,510,000 2,039,700 0.4523 0.109 0.109 0.110 0.108 0.111 18,667,538 0.1093 -1.10%
2002-05-27 0 0.455 0.450 0.460 0.455 0.470 3,857,000 1,780,265 0.4616 0.110 0.109 0.111 0.110 0.114 15,964,677 0.1115 0.00%
2002-05-24 0 0.455 0.450 0.455 0.445 0.460 5,082,000 2,302,330 0.4530 0.110 0.109 0.110 0.108 0.111 21,035,128 0.1095 2.25%
2002-05-23 0 0.445 0.440 0.445 0.440 0.455 5,326,000 2,394,980 0.4497 0.108 0.106 0.108 0.106 0.110 22,045,079 0.1086 -1.11%
2002-05-22 0 0.450 0.445 0.450 0.435 0.470 9,764,000 4,396,120 0.4502 0.109 0.108 0.109 0.105 0.114 40,414,598 0.1088 3.45%
2002-05-21 0 0.435 0.435 0.440 0.435 0.440 1,612,000 701,720 0.4353 0.105 0.105 0.106 0.105 0.106 6,672,300 0.1052 -1.14%
2002-05-17 0 0.440 0.435 0.440 0.435 0.440 3,348,000 1,457,340 0.4353 0.106 0.105 0.106 0.105 0.106 13,857,853 0.1052 1.15%
2002-05-16 0 0.435 0.435 0.440 0.435 0.440 2,064,000 899,840 0.4360 0.105 0.105 0.106 0.105 0.106 8,543,192 0.1053 0.00%
2002-05-15 0 0.435 0.435 0.440 0.435 0.440 2,100,000 919,600 0.4379 0.105 0.105 0.106 0.105 0.106 8,692,202 0.1058 -1.14%
2002-05-14 0 0.440 0.435 0.440 0.430 0.440 1,911,000 832,755 0.4358 0.106 0.105 0.106 0.104 0.106 7,909,903 0.1053 1.15%
2002-05-13 0 0.435 0.430 0.435 0.430 0.435 1,750,000 757,310 0.4327 0.105 0.104 0.105 0.104 0.105 7,243,501 0.1046 1.16%
2002-05-10 0 0.430 0.430 0.440 0.430 0.440 722,000 314,110 0.4351 0.104 0.104 0.106 0.104 0.106 2,988,462 0.1051 -1.15%
2002-05-09 0 0.435 0.430 0.435 0.430 0.440 2,378,000 1,033,800 0.4347 0.105 0.104 0.105 0.104 0.106 9,842,884 0.1050 0.00%
2002-05-08 0 0.435 0.435 0.440 0.430 0.440 3,928,000 1,710,200 0.4354 0.105 0.105 0.106 0.104 0.106 16,258,556 0.1052 -1.14%
2002-05-07 0 0.440 0.435 0.440 0.430 0.440 3,446,000 1,489,990 0.4324 0.106 0.105 0.106 0.104 0.106 14,263,489 0.1045 1.15%
2002-05-06 0 0.435 0.430 0.440 0.430 0.435 3,024,000 1,307,560 0.4324 0.105 0.104 0.106 0.104 0.105 12,516,770 0.1045 0.00%
2002-05-03 0 0.435 0.435 0.440 0.430 0.440 4,175,000 1,815,445 0.4348 0.105 0.105 0.106 0.104 0.106 17,280,925 0.1051 -1.14%
2002-05-02 0 0.440 0.435 0.440 0.430 0.445 6,017,000 2,631,120 0.4373 0.106 0.105 0.106 0.104 0.108 24,905,227 0.1056 0.00%
2002-04-30 0 0.440 0.440 0.445 0.430 0.450 11,474,000 5,088,220 0.4435 0.106 0.106 0.108 0.104 0.109 47,492,534 0.1071 2.33%
2002-04-29 0 0.430 0.430 0.435 0.410 0.435 10,422,000 4,442,980 0.4263 0.104 0.104 0.105 0.099 0.105 43,138,155 0.1030 3.61%
2002-04-26 0 0.415 0.410 0.415 0.405 0.415 1,646,000 673,300 0.4091 0.100 0.099 0.100 0.098 0.100 6,813,030 0.0988 1.22%
2002-04-25 0 0.410 0.405 0.410 0.405 0.410 1,950,000 795,550 0.4080 0.099 0.098 0.099 0.098 0.099 8,071,330 0.0986 0.00%
2002-04-24 0 0.410 0.405 0.410 0.405 0.410 1,276,000 517,290 0.4054 0.099 0.098 0.099 0.098 0.099 5,281,547 0.0979 1.23%
2002-04-23 0 0.405 0.405 0.410 0.405 0.415 4,297,000 1,766,510 0.4111 0.098 0.098 0.099 0.098 0.100 17,785,900 0.0993 -2.41%
2002-04-22 0 0.415 0.410 0.415 0.395 0.420 15,002,604 6,020,606 0.4013 0.100 0.099 0.100 0.095 0.101 62,097,933 0.0970 5.06%
2002-04-19 0 0.395 0.390 0.395 0.390 0.395 176,000 69,110 0.3927 0.095 0.094 0.095 0.094 0.095 728,489 0.0949 1.28%
2002-04-18 0 0.390 0.390 0.395 0.390 0.395 958,000 376,220 0.3927 0.094 0.094 0.095 0.094 0.095 3,965,300 0.0949 0.00%
2002-04-17 0 0.390 0.390 0.395 0.385 0.395 1,414,000 553,640 0.3915 0.094 0.094 0.095 0.093 0.095 5,852,749 0.0946 0.00%
2002-04-16 0 0.390 0.390 0.395 0.390 0.395 1,530,000 598,850 0.3914 0.094 0.094 0.095 0.094 0.095 6,332,890 0.0946 0.00%
2002-04-15 0 0.390 0.390 0.395 0.390 0.395 1,036,000 407,470 0.3933 0.094 0.094 0.095 0.094 0.095 4,288,153 0.0950 0.00%
2002-04-12 0 0.390 0.385 0.390 0.390 0.390 524,000 204,360 0.3900 0.094 0.093 0.094 0.094 0.094 2,168,911 0.0942 0.00%
2002-04-11 0 0.390 0.385 0.395 0.385 0.395 2,150,000 842,120 0.3917 0.094 0.093 0.095 0.093 0.095 8,899,159 0.0946 -1.27%
2002-04-10 0 0.395 0.390 0.395 0.390 0.395 828,000 326,560 0.3944 0.095 0.094 0.095 0.094 0.095 3,427,211 0.0953 1.28%
2002-04-09 0 0.390 0.390 0.395 0.390 0.395 1,040,000 409,250 0.3935 0.094 0.094 0.095 0.094 0.095 4,304,709 0.0951 -1.27%
2002-04-08 0 0.395 0.390 0.395 0.395 0.395 1,098,000 433,710 0.3950 0.095 0.094 0.095 0.095 0.095 4,544,780 0.0954 0.00%
2002-04-04 0 0.395 0.390 0.395 0.390 0.395 1,896,000 748,270 0.3947 0.095 0.094 0.095 0.094 0.095 7,847,816 0.0953 0.00%
2002-04-03 0 0.395 0.390 0.395 0.390 0.395 1,022,000 400,580 0.3920 0.095 0.094 0.095 0.094 0.095 4,230,205 0.0947 1.28%
2002-04-02 0 0.390 0.390 0.400 0.390 0.395 987,298 389,120 0.3941 0.094 0.094 0.097 0.094 0.095 4,086,568 0.0952 -1.27%
2002-03-28 0 0.395 0.390 0.395 0.390 0.395 1,172,000 462,440 0.3946 0.095 0.094 0.095 0.094 0.095 4,851,076 0.0953 1.28%
2002-03-27 0 0.390 0.390 0.395 0.390 0.395 2,550,000 996,740 0.3909 0.094 0.094 0.095 0.094 0.095 10,554,816 0.0944 -2.50%
2002-03-26 0 0.400 0.390 0.400 0.395 0.400 1,012,000 403,240 0.3985 0.097 0.094 0.097 0.095 0.097 4,188,813 0.0963 2.56%
2002-03-25 0 0.390 0.390 0.395 0.390 0.395 358,000 140,270 0.3918 0.094 0.094 0.095 0.094 0.095 1,481,813 0.0947 -1.27%
2002-03-22 0 0.395 0.390 0.400 0.390 0.400 920,000 362,750 0.3943 0.095 0.094 0.097 0.094 0.097 3,808,012 0.0953 0.00%
2002-03-21 0 0.395 0.395 0.400 0.390 0.400 789,000 313,435 0.3973 0.095 0.095 0.097 0.094 0.097 3,265,784 0.0960 0.00%
2002-03-20 0 0.395 0.390 0.400 0.395 0.400 1,000,000 398,000 0.3980 0.095 0.094 0.097 0.095 0.097 4,139,144 0.0962 0.00%
2002-03-19 0 0.395 0.395 0.400 0.395 0.400 1,422,000 566,790 0.3986 0.095 0.095 0.097 0.095 0.097 5,885,862 0.0963 -1.25%
2002-03-18 0 0.400 0.400 0.405 0.400 0.400 1,824,000 729,600 0.4000 0.097 0.097 0.098 0.097 0.097 7,549,798 0.0966 0.00%
2002-03-15 0 0.400 0.390 0.400 0.395 0.400 1,092,000 435,150 0.3985 0.097 0.094 0.097 0.095 0.097 4,519,945 0.0963 0.00%
2002-03-14 0 0.400 0.395 0.400 0.395 0.400 276,000 109,250 0.3958 0.097 0.095 0.097 0.095 0.097 1,142,404 0.0956 0.00%
2002-03-13 0 0.400 0.395 0.400 0.395 0.400 1,384,000 553,130 0.3997 0.097 0.095 0.097 0.095 0.097 5,728,575 0.0966 1.27%
2002-03-12 0 0.395 0.395 0.400 0.395 0.400 4,028,000 1,610,700 0.3999 0.095 0.095 0.097 0.095 0.097 16,672,471 0.0966 -1.25%
2002-03-11 0 0.400 0.400 0.405 0.400 0.405 2,747,000 1,100,320 0.4006 0.097 0.097 0.098 0.097 0.098 11,370,228 0.0968 0.00%
2002-03-08 0 0.400 0.400 0.405 0.400 0.405 2,275,000 911,070 0.4005 0.097 0.097 0.098 0.097 0.098 9,416,552 0.0968 0.00%
2002-03-07 0 0.400 0.395 0.405 0.400 0.405 1,380,000 556,500 0.4033 0.097 0.095 0.098 0.097 0.098 5,712,018 0.0974 0.00%
2002-03-06 0 0.400 0.395 0.400 0.395 0.405 1,541,000 613,470 0.3981 0.097 0.095 0.097 0.095 0.098 6,378,420 0.0962 -1.23%
2002-03-05 0 0.405 0.395 0.410 0.395 0.410 2,345,000 942,360 0.4019 0.098 0.095 0.099 0.095 0.099 9,706,292 0.0971 2.53%
2002-03-04 0 0.395 0.395 0.400 0.395 0.400 925,000 365,455 0.3951 0.095 0.095 0.097 0.095 0.097 3,828,708 0.0955 0.00%
2002-03-01 0 0.395 0.395 0.400 0.390 0.400 1,370,000 542,100 0.3957 0.095 0.095 0.097 0.094 0.097 5,670,627 0.0956 1.28%
2002-02-28 0 0.390 0.390 0.395 0.390 0.395 2,096,000 819,690 0.3911 0.094 0.094 0.095 0.094 0.095 8,675,645 0.0945 -1.27%
2002-02-27 0 0.395 0.395 0.400 0.390 0.400 658,000 259,940 0.3950 0.095 0.095 0.097 0.094 0.097 2,723,557 0.0954 1.28%
2002-02-26 0 0.390 0.390 0.395 0.390 0.395 165,000 64,360 0.3901 0.094 0.094 0.095 0.094 0.095 682,959 0.0942 0.00%
2002-02-25 0 0.390 0.390 0.395 0.390 0.395 686,000 268,760 0.3918 0.094 0.094 0.095 0.094 0.095 2,839,453 0.0947 -1.27%
2002-02-22 0 0.395 0.390 0.395 0.395 0.395 934,000 368,880 0.3949 0.095 0.094 0.095 0.095 0.095 3,865,960 0.0954 0.00%
2002-02-21 0 0.395 0.395 0.400 0.395 0.395 586,000 231,470 0.3950 0.095 0.095 0.097 0.095 0.095 2,425,538 0.0954 0.00%
2002-02-20 0 0.395 0.395 0.400 0.395 0.400 448,000 177,010 0.3951 0.095 0.095 0.097 0.095 0.097 1,854,336 0.0955 0.00%
2002-02-19 0 0.395 0.390 0.400 0.390 0.395 899,000 354,090 0.3939 0.095 0.094 0.097 0.094 0.095 3,721,090 0.0952 0.00%
2002-02-18 0 0.395 0.390 0.395 0.385 0.395 1,100,000 429,230 0.3902 0.095 0.094 0.095 0.093 0.095 4,553,058 0.0943 0.00%
2002-02-15 0 0.395 0.390 0.395 0.390 0.395 1,770,000 692,430 0.3912 0.095 0.094 0.095 0.094 0.095 7,326,284 0.0945 2.60%
2002-02-11 0 0.385 0.385 0.395 0.385 0.395 1,228,000 479,620 0.3906 0.093 0.093 0.095 0.093 0.095 5,082,868 0.0944 -2.53%
2002-02-08 0 0.395 0.390 0.400 0.395 0.400 1,170,000 463,200 0.3959 0.095 0.094 0.097 0.095 0.097 4,842,798 0.0956 -1.25%
2002-02-07 0 0.400 0.400 0.410 0.400 0.415 574,000 231,800 0.4038 0.097 0.097 0.099 0.097 0.100 2,375,868 0.0976 0.00%
2002-02-06 0 0.400 0.395 0.400 0.395 0.400 316,000 126,000 0.3987 0.097 0.095 0.097 0.095 0.097 1,307,969 0.0963 1.27%
2002-02-05 0 0.395 0.395 0.400 0.395 0.400 666,000 264,570 0.3973 0.095 0.095 0.097 0.095 0.097 2,756,670 0.0960 -1.25%
2002-02-04 0 0.400 0.400 0.410 0.400 0.415 2,977,000 1,217,600 0.4090 0.097 0.097 0.099 0.097 0.100 12,322,231 0.0988 -1.23%
2002-02-01 0 0.405 0.395 0.405 0.395 0.405 415,000 165,610 0.3991 0.098 0.095 0.098 0.095 0.098 1,717,745 0.0964 1.25%
2002-01-31 0 0.400 0.400 0.410 0.400 0.410 1,240,000 502,130 0.4049 0.097 0.097 0.099 0.097 0.099 5,132,538 0.0978 -1.23%
2002-01-30 0 0.405 0.405 0.410 0.405 0.415 830,000 336,950 0.4060 0.098 0.098 0.099 0.098 0.100 3,435,489 0.0981 -2.41%
2002-01-29 0 0.415 0.410 0.415 0.395 0.415 3,313,000 1,336,680 0.4035 0.100 0.099 0.100 0.095 0.100 13,712,983 0.0975 5.06%
2002-01-28 0 0.395 0.395 0.400 0.385 0.395 1,801,000 705,640 0.3918 0.095 0.095 0.097 0.093 0.095 7,454,598 0.0947 2.60%
2002-01-25 0 0.385 0.385 0.390 0.385 0.390 450,000 174,550 0.3879 0.093 0.093 0.094 0.093 0.094 1,862,615 0.0937 -1.28%
2002-01-24 0 0.390 0.385 0.390 0.390 0.390 240,000 93,600 0.3900 0.094 0.093 0.094 0.094 0.094 993,394 0.0942 0.00%
2002-01-23 0 0.390 0.385 0.395 0.390 0.395 780,000 305,700 0.3919 0.094 0.093 0.095 0.094 0.095 3,228,532 0.0947 -1.27%
2002-01-22 0 0.395 0.385 0.395 0.390 0.395 1,712,000 669,055 0.3908 0.095 0.093 0.095 0.094 0.095 7,086,214 0.0944 1.28%
2002-01-21 0 0.390 0.385 0.390 0.385 0.390 711,000 276,765 0.3893 0.094 0.093 0.094 0.093 0.094 2,942,931 0.0940 1.30%
2002-01-18 0 0.385 0.385 0.390 0.385 0.390 1,324,000 515,420 0.3893 0.093 0.093 0.094 0.093 0.094 5,480,226 0.0941 0.00%
2002-01-17 0 0.385 0.385 0.390 0.385 0.390 486,000 187,610 0.3860 0.093 0.093 0.094 0.093 0.094 2,011,624 0.0933 0.00%
2002-01-16 0 0.385 0.385 0.390 0.380 0.385 717,000 275,555 0.3843 0.093 0.093 0.094 0.092 0.093 2,967,766 0.0928 1.32%
2002-01-15 0 0.380 0.380 0.385 0.380 0.385 648,000 247,630 0.3821 0.092 0.092 0.093 0.092 0.093 2,682,165 0.0923 -1.30%
2002-01-14 0 0.385 0.385 0.390 0.380 0.390 698,000 268,980 0.3854 0.093 0.093 0.094 0.092 0.094 2,889,122 0.0931 -1.28%
2002-01-11 0 0.390 0.385 0.390 0.385 0.390 616,000 239,490 0.3888 0.094 0.093 0.094 0.093 0.094 2,549,712 0.0939 1.30%
2002-01-10 0 0.385 0.385 0.390 0.385 0.390 324,000 124,990 0.3858 0.093 0.093 0.094 0.093 0.094 1,341,083 0.0932 0.00%
2002-01-09 0 0.385 0.385 0.390 0.385 0.385 1,477,000 568,620 0.3850 0.093 0.093 0.094 0.093 0.093 6,113,515 0.0930 -1.28%
2002-01-08 0 0.390 0.385 0.390 0.385 0.390 1,316,000 510,950 0.3883 0.094 0.093 0.094 0.093 0.094 5,447,113 0.0938 0.00%
2002-01-07 0 0.390 0.390 0.395 0.385 0.395 2,930,000 1,140,430 0.3892 0.094 0.094 0.095 0.093 0.095 12,127,691 0.0940 0.00%
2002-01-04 0 0.390 0.390 0.395 0.390 0.395 1,142,000 446,330 0.3908 0.094 0.094 0.095 0.094 0.095 4,726,902 0.0944 0.00%
2002-01-03 0 0.390 0.390 0.395 0.390 0.400 1,796,000 703,060 0.3915 0.094 0.094 0.095 0.094 0.097 7,433,902 0.0946 -0.00%
2002-01-02 0 0.405 0.400 0.410 0.405 0.410 3,805,000 1,546,785 0.4065 0.094 0.093 0.095 0.094 0.095 16,355,189 0.0946 -1.22%
2001-12-31 0 0.410 0.405 0.415 0.405 0.410 856,000 350,880 0.4099 0.095 0.094 0.097 0.094 0.095 3,679,380 0.0954 0.00%
2001-12-28 0 0.410 0.405 0.410 0.405 0.410 1,134,000 461,940 0.4074 0.095 0.094 0.095 0.094 0.095 4,874,319 0.0948 1.23%
2001-12-27 0 0.405 0.405 0.410 0.405 0.415 1,878,000 767,290 0.4086 0.094 0.094 0.095 0.094 0.097 8,072,285 0.0951 -1.22%
2001-12-24 0 0.410 0.410 0.415 0.405 0.410 1,254,000 513,640 0.4096 0.095 0.095 0.097 0.094 0.095 5,390,120 0.0953 1.23%
2001-12-21 0 0.405 0.405 0.410 0.405 0.415 4,120,000 1,683,880 0.4087 0.094 0.094 0.095 0.094 0.097 17,709,167 0.0951 -3.57%
2001-12-20 0 0.420 0.420 0.425 0.390 0.425 5,338,000 2,164,260 0.4054 0.098 0.098 0.099 0.091 0.099 22,944,547 0.0943 7.69%
2001-12-19 0 0.390 0.390 0.400 0.390 0.400 1,034,000 404,430 0.3911 0.091 0.091 0.093 0.091 0.093 4,444,485 0.0910 -2.50%
2001-12-18 0 0.400 0.390 0.400 0.390 0.400 284,000 110,800 0.3901 0.093 0.091 0.093 0.091 0.093 1,220,729 0.0908 2.56%
2001-12-17 0 0.390 0.385 0.390 0.390 0.395 990,000 390,150 0.3941 0.091 0.090 0.091 0.091 0.092 4,255,358 0.0917 0.00%
2001-12-14 0 0.390 0.390 0.400 0.390 0.395 800,000 313,100 0.3914 0.091 0.091 0.093 0.091 0.092 3,438,673 0.0911 -1.27%
2001-12-13 0 0.395 0.385 0.395 0.385 0.400 2,552,000 1,002,800 0.3929 0.092 0.090 0.092 0.090 0.093 10,969,367 0.0914 -1.25%
2001-12-12 0 0.400 0.400 0.405 0.395 0.405 2,876,000 1,147,610 0.3990 0.093 0.093 0.094 0.092 0.094 12,362,030 0.0928 -2.44%
2001-12-11 0 0.410 0.410 0.415 0.410 0.415 2,163,000 887,250 0.4102 0.095 0.095 0.097 0.095 0.097 9,297,313 0.0954 -1.20%
2001-12-10 0 0.415 0.410 0.415 0.405 0.420 5,839,000 2,403,960 0.4117 0.097 0.095 0.097 0.094 0.098 25,098,016 0.0958 5.06%
2001-12-07 0 0.395 0.395 0.400 0.385 0.405 1,412,000 556,520 0.3941 0.092 0.092 0.093 0.090 0.094 6,069,258 0.0917 0.00%
2001-12-06 0 0.395 0.390 0.395 0.390 0.395 632,000 248,190 0.3927 0.092 0.091 0.092 0.091 0.092 2,716,552 0.0914 1.28%
2001-12-05 0 0.390 0.390 0.395 0.390 0.400 597,000 235,640 0.3947 0.091 0.091 0.092 0.091 0.093 2,566,110 0.0918 -1.27%
2001-12-04 0 0.395 0.390 0.395 0.390 0.395 1,502,000 588,190 0.3916 0.092 0.091 0.092 0.091 0.092 6,456,109 0.0911 1.28%
2001-12-03 0 0.390 0.385 0.390 0.380 0.390 130,000 50,680 0.3898 0.091 0.090 0.091 0.088 0.091 558,784 0.0907 0.00%
2001-11-30 0 0.390 0.390 0.395 0.385 0.395 290,000 112,900 0.3893 0.091 0.091 0.092 0.090 0.092 1,246,519 0.0906 -1.27%
2001-11-29 0 0.395 0.390 0.395 0.390 0.395 248,000 96,940 0.3909 0.092 0.091 0.092 0.091 0.092 1,065,989 0.0909 1.28%
2001-11-28 0 0.390 0.385 0.395 0.390 0.390 460,000 179,400 0.3900 0.091 0.090 0.092 0.091 0.091 1,977,237 0.0907 0.00%
2001-11-27 0 0.390 0.390 0.395 0.390 0.395 902,000 353,500 0.3919 0.091 0.091 0.092 0.091 0.092 3,877,104 0.0912 0.00%
2001-11-26 0 0.390 0.390 0.395 0.385 0.395 374,000 144,090 0.3853 0.091 0.091 0.092 0.090 0.092 1,607,580 0.0896 -1.27%
2001-11-23 0 0.395 0.390 0.400 0.390 0.400 600,000 236,250 0.3938 0.092 0.091 0.093 0.091 0.093 2,579,005 0.0916 -1.25%
2001-11-22 0 0.400 0.400 0.405 0.400 0.400 638,000 255,200 0.4000 0.093 0.093 0.094 0.093 0.093 2,742,342 0.0931 2.56%
2001-11-21 0 0.390 0.385 0.390 0.390 0.390 630,000 245,700 0.3900 0.091 0.090 0.091 0.091 0.091 2,707,955 0.0907 0.00%
2001-11-20 0 0.390 0.390 0.395 0.390 0.410 2,063,000 810,410 0.3928 0.091 0.091 0.092 0.091 0.095 8,867,478 0.0914 0.00%
2001-11-19 0 0.390 0.385 0.390 0.385 0.390 870,000 338,550 0.3891 0.091 0.090 0.091 0.090 0.091 3,739,557 0.0905 0.00%
2001-11-16 0 0.390 0.390 0.395 0.390 0.390 530,000 206,700 0.3900 0.091 0.091 0.092 0.091 0.091 2,278,121 0.0907 0.00%
2001-11-15 0 0.390 0.385 0.395 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
2001-11-14 0 0.390 0.390 0.395 0.390 0.390 280,000 109,200 0.3900 0.091 0.091 0.092 0.091 0.091 1,203,536 0.0907 0.00%
2001-11-13 0 0.390 0.385 0.390 0.385 0.390 472,000 183,930 0.3897 0.091 0.090 0.091 0.090 0.091 2,028,817 0.0907 0.00%
2001-11-12 0 0.390 0.385 0.395 0.390 0.395 630,000 247,150 0.3923 0.091 0.090 0.092 0.091 0.092 2,707,955 0.0913 1.30%
2001-11-09 0 0.385 0.380 0.385 0.385 0.390 770,000 296,550 0.3851 0.090 0.088 0.090 0.090 0.091 3,309,723 0.0896 0.00%
2001-11-08 0 0.385 0.370 0.385 0.370 0.385 720,000 273,650 0.3801 0.090 0.086 0.090 0.086 0.090 3,094,806 0.0884 4.05%
2001-11-07 0 0.370 0.370 0.380 0.370 0.370 202,000 75,190 0.3722 0.086 0.086 0.088 0.086 0.086 868,265 0.0866 0.00%
2001-11-06 0 0.370 0.365 0.380 0.370 0.370 760,000 281,200 0.3700 0.086 0.085 0.088 0.086 0.086 3,266,740 0.0861 0.00%
2001-11-05 0 0.370 0.370 0.380 0.370 0.370 470,000 173,900 0.3700 0.086 0.086 0.088 0.086 0.086 2,020,220 0.0861 0.00%
2001-11-02 0 0.370 0.370 0.380 0.370 0.380 758,000 283,080 0.3735 0.086 0.086 0.088 0.086 0.088 3,258,143 0.0869 0.00%
2001-11-01 0 0.370 0.370 0.375 0.370 0.370 170,000 62,900 0.3700 0.086 0.086 0.087 0.086 0.086 730,718 0.0861 1.37%
2001-10-31 0 0.365 0.365 0.370 0.365 0.370 300,000 109,650 0.3655 0.085 0.085 0.086 0.085 0.086 1,289,502 0.0850 -1.35%
2001-10-30 0 0.370 0.365 0.375 0.370 0.370 80,000 29,600 0.3700 0.086 0.085 0.087 0.086 0.086 343,867 0.0861 0.00%
2001-10-29 0 0.370 0.360 0.370 - - 0 0 - 0.086 0.084 0.086 - - 0 - 0.00%
2001-10-26 0 0.370 0.370 0.375 0.370 0.370 240,000 88,800 0.3700 0.086 0.086 0.087 0.086 0.086 1,031,602 0.0861 0.00%
2001-10-24 0 0.370 0.370 0.375 0.370 0.370 52,000 19,240 0.3700 0.086 0.086 0.087 0.086 0.086 223,514 0.0861 -1.33%
2001-10-23 0 0.375 0.375 0.380 0.365 0.375 335,000 124,000 0.3701 0.087 0.087 0.088 0.085 0.087 1,439,944 0.0861 1.35%
2001-10-22 0 0.370 0.370 0.375 0.370 0.370 500,000 185,000 0.3700 0.086 0.086 0.087 0.086 0.086 2,149,171 0.0861 0.00%
2001-10-19 0 0.370 0.360 0.380 - - 0 0 - 0.086 0.084 0.088 - - 0 - 0.00%
2001-10-18 0 0.370 0.365 0.375 0.365 0.370 646,000 238,600 0.3693 0.086 0.085 0.087 0.085 0.086 2,776,729 0.0859 0.00%
2001-10-17 0 0.370 0.370 0.375 0.370 0.375 638,000 236,560 0.3708 0.086 0.086 0.087 0.086 0.087 2,742,342 0.0863 0.00%
2001-10-16 0 0.370 0.370 0.380 0.360 0.370 302,000 110,940 0.3674 0.086 0.086 0.088 0.084 0.086 1,298,099 0.0855 5.71%
2001-10-15 0 0.350 0.350 0.370 0.350 0.350 42,000 14,700 0.3500 0.081 0.081 0.086 0.081 0.081 180,530 0.0814 -5.41%
2001-10-12 0 0.370 0.360 0.370 0.370 0.370 800,000 296,000 0.3700 0.086 0.084 0.086 0.086 0.086 3,438,673 0.0861 -2.63%
2001-10-11 0 0.380 0.375 0.380 0.380 0.380 598,000 227,240 0.3800 0.088 0.087 0.088 0.088 0.088 2,570,408 0.0884 2.70%
2001-10-10 0 0.370 0.365 0.370 0.365 0.370 1,176,000 434,290 0.3693 0.086 0.085 0.086 0.085 0.086 5,054,850 0.0859 1.37%
2001-10-09 0 0.365 0.360 0.365 0.360 0.370 1,099,000 403,670 0.3673 0.085 0.084 0.085 0.084 0.086 4,723,877 0.0855 1.39%
2001-10-08 0 0.360 0.360 0.370 0.335 0.370 70,000 25,450 0.3636 0.084 0.084 0.086 0.078 0.086 300,884 0.0846 0.00%
2001-10-05 0 0.360 0.355 0.370 0.350 0.360 553,000 197,350 0.3569 0.084 0.083 0.086 0.081 0.084 2,376,983 0.0830 0.00%
2001-10-04 0 0.360 0.355 0.360 0.360 0.360 668,000 240,480 0.3600 0.084 0.083 0.084 0.084 0.084 2,871,292 0.0838 -1.37%
2001-10-03 0 0.365 0.355 0.370 0.360 0.370 234,000 84,840 0.3626 0.085 0.083 0.086 0.084 0.086 1,005,812 0.0843 -1.35%
2001-09-28 0 0.370 0.370 0.375 0.350 0.375 1,720,000 634,200 0.3687 0.086 0.086 0.087 0.081 0.087 7,393,147 0.0858 5.71%
2001-09-27 0 0.350 0.345 0.350 0.350 0.350 152,000 53,200 0.3500 0.081 0.080 0.081 0.081 0.081 653,348 0.0814 0.00%
2001-09-26 0 0.350 0.350 0.360 0.350 0.355 740,000 260,050 0.3514 0.081 0.081 0.084 0.081 0.083 3,180,773 0.0818 0.00%
2001-09-25 0 0.350 0.340 0.350 - - 0 0 - 0.081 0.079 0.081 - - 0 - 0.00%
2001-09-24 0 0.350 0.335 0.355 - - 0 0 - 0.081 0.078 0.083 - - 0 - 0.00%
2001-09-21 0 0.350 0.350 0.355 0.335 0.350 2,042,000 697,160 0.3414 0.081 0.081 0.083 0.078 0.081 8,777,213 0.0794 0.00%
2001-09-20 0 0.350 0.340 0.355 0.335 0.350 549,000 190,090 0.3462 0.081 0.079 0.083 0.078 0.081 2,359,789 0.0806 0.00%
2001-09-19 0 0.350 0.330 0.350 0.325 0.350 1,153,000 395,460 0.3430 0.081 0.077 0.081 0.076 0.081 4,955,988 0.0798 6.06%
2001-09-18 0 0.330 0.320 0.330 0.325 0.330 450,000 146,500 0.3256 0.077 0.074 0.077 0.076 0.077 1,934,254 0.0757 1.54%
2001-09-17 0 0.325 0.320 0.330 0.315 0.330 1,644,000 533,800 0.3247 0.076 0.074 0.077 0.073 0.077 7,066,473 0.0755 -2.99%
2001-09-14 0 0.335 0.335 0.345 0.330 0.335 1,994,000 667,350 0.3347 0.078 0.078 0.080 0.077 0.078 8,570,893 0.0779 0.00%
2001-09-13 0 0.335 0.335 0.340 0.325 0.340 968,000 324,870 0.3356 0.078 0.078 0.079 0.076 0.079 4,160,795 0.0781 3.08%
2001-09-12 0 0.325 0.325 0.330 0.300 0.335 2,706,000 881,310 0.3257 0.076 0.076 0.077 0.070 0.078 11,631,312 0.0758 -9.72%
2001-09-11 0 0.360 0.360 0.365 0.360 0.365 170,000 61,850 0.3638 0.084 0.084 0.085 0.084 0.085 730,718 0.0846 0.00%
2001-09-10 0 0.360 0.355 0.365 0.360 0.360 50,000 18,000 0.3600 0.084 0.083 0.085 0.084 0.084 214,917 0.0838 0.00%
2001-09-07 0 0.360 0.360 0.370 0.360 0.370 1,212,000 442,520 0.3651 0.084 0.084 0.086 0.084 0.086 5,209,590 0.0849 -1.37%
2001-09-06 0 0.365 0.365 0.370 0.355 0.365 710,000 258,270 0.3638 0.085 0.085 0.086 0.083 0.085 3,051,822 0.0846 1.39%
2001-09-05 0 0.360 0.360 0.365 0.360 0.370 127,000 45,810 0.3607 0.084 0.084 0.085 0.084 0.086 545,889 0.0839 0.00%
2001-09-04 0 0.360 0.360 0.365 0.350 0.365 533,500 191,880 0.3597 0.084 0.084 0.085 0.081 0.085 2,293,165 0.0837 1.41%
2001-09-03 0 0.355 0.355 0.360 0.355 0.360 532,000 191,030 0.3591 0.083 0.083 0.084 0.083 0.084 2,286,718 0.0835 -1.39%
2001-08-31 0 0.360 0.360 0.365 0.360 0.365 632,000 229,680 0.3634 0.084 0.084 0.085 0.084 0.085 2,716,552 0.0845 0.00%
2001-08-30 0 0.360 0.360 0.365 0.360 0.365 376,000 136,070 0.3619 0.084 0.084 0.085 0.084 0.085 1,616,176 0.0842 -2.70%
2001-08-29 0 0.370 0.365 0.370 0.365 0.375 116,000 42,970 0.3704 0.086 0.085 0.086 0.085 0.087 498,608 0.0862 0.00%
2001-08-28 0 0.370 0.365 0.375 0.360 0.370 650,000 235,500 0.3623 0.086 0.085 0.087 0.084 0.086 2,793,922 0.0843 1.37%
2001-08-27 0 0.365 0.360 0.375 0.365 0.375 470,000 174,500 0.3713 0.085 0.084 0.087 0.085 0.087 2,020,220 0.0864 -1.35%
2001-08-24 0 0.370 0.365 0.370 0.370 0.370 555,000 205,320 0.3699 0.086 0.085 0.086 0.086 0.086 2,385,580 0.0861 -2.63%
2001-08-23 0 0.380 0.375 0.380 0.375 0.380 510,000 192,000 0.3765 0.088 0.087 0.088 0.087 0.088 2,192,154 0.0876 1.33%
2001-08-22 0 0.375 0.375 0.380 0.370 0.380 450,000 168,220 0.3738 0.087 0.087 0.088 0.086 0.088 1,934,254 0.0870 -1.32%
2001-08-21 0 0.380 0.375 0.380 0.375 0.380 684,000 258,020 0.3772 0.088 0.087 0.088 0.087 0.088 2,940,066 0.0878 2.70%
2001-08-20 0 0.370 0.370 0.380 0.370 0.375 120,000 44,900 0.3742 0.086 0.086 0.088 0.086 0.087 515,801 0.0870 -3.90%
2001-08-17 0 0.385 0.380 0.385 0.380 0.390 816,000 312,410 0.3829 0.090 0.088 0.090 0.088 0.091 3,507,447 0.0891 -0.00%
2001-08-16 0 0.405 0.400 0.405 0.400 0.410 1,166,000 471,720 0.4046 0.090 0.088 0.090 0.088 0.091 5,272,223 0.0895 1.25%
2001-08-15 0 0.400 0.400 0.405 0.400 0.405 648,000 259,740 0.4008 0.088 0.088 0.090 0.088 0.090 2,930,017 0.0886 0.00%
2001-08-14 0 0.400 0.395 0.400 0.395 0.400 1,722,000 682,740 0.3965 0.088 0.087 0.088 0.087 0.088 7,786,250 0.0877 1.27%
2001-08-13 0 0.395 0.395 0.400 0.395 0.400 561,000 223,520 0.3984 0.087 0.087 0.088 0.087 0.088 2,536,636 0.0881 -1.25%
2001-08-10 0 0.400 0.395 0.400 0.400 0.400 440,000 176,000 0.4000 0.088 0.087 0.088 0.088 0.088 1,989,518 0.0885 1.27%
2001-08-09 0 0.395 0.395 0.400 0.390 0.400 406,000 160,070 0.3943 0.087 0.087 0.088 0.086 0.088 1,835,783 0.0872 -1.25%
2001-08-08 0 0.400 0.400 0.405 0.400 0.400 552,000 220,800 0.4000 0.088 0.088 0.090 0.088 0.088 2,495,941 0.0885 1.27%
2001-08-07 0 0.395 0.395 0.400 0.395 0.400 301,000 119,270 0.3962 0.087 0.087 0.088 0.087 0.088 1,361,011 0.0876 -1.25%
2001-08-06 0 0.400 0.400 0.405 0.395 0.400 730,000 289,200 0.3962 0.088 0.088 0.090 0.087 0.088 3,300,791 0.0876 0.00%
2001-08-03 0 0.400 0.395 0.400 0.400 0.405 3,470,000 1,395,150 0.4021 0.088 0.087 0.088 0.088 0.090 15,690,063 0.0889 -2.44%
2001-08-02 0 0.410 0.400 0.410 0.400 0.410 1,712,000 696,100 0.4066 0.091 0.088 0.091 0.088 0.091 7,741,034 0.0899 1.23%
2001-08-01 0 0.405 0.405 0.410 0.400 0.410 920,000 372,050 0.4044 0.090 0.090 0.091 0.088 0.091 4,159,901 0.0894 0.00%
2001-07-31 0 0.405 0.400 0.405 0.405 0.410 692,000 281,010 0.4061 0.090 0.088 0.090 0.090 0.091 3,128,969 0.0898 1.25%
2001-07-30 0 0.400 0.400 0.410 0.400 0.405 506,000 203,210 0.4016 0.088 0.088 0.091 0.088 0.090 2,287,946 0.0888 -1.23%
2001-07-27 0 0.405 0.405 0.410 0.405 0.410 688,000 280,640 0.4079 0.090 0.090 0.091 0.090 0.091 3,110,883 0.0902 0.00%
2001-07-26 0 0.405 0.400 0.410 0.400 0.410 1,708,000 694,530 0.4066 0.090 0.088 0.091 0.088 0.091 7,722,947 0.0899 0.00%
2001-07-24 0 0.405 0.405 0.410 0.405 0.405 625,000 253,100 0.4050 0.090 0.090 0.091 0.090 0.090 2,826,020 0.0896 0.00%
2001-07-23 0 0.405 0.400 0.410 0.400 0.410 270,000 109,800 0.4067 0.090 0.088 0.091 0.088 0.091 1,220,841 0.0899 0.00%
2001-07-20 0 0.405 0.400 0.410 0.395 0.410 962,000 391,090 0.4065 0.090 0.088 0.091 0.087 0.091 4,349,810 0.0899 2.53%
2001-07-19 0 0.395 0.395 0.400 0.395 0.415 3,187,000 1,269,140 0.3982 0.087 0.087 0.088 0.087 0.092 14,410,441 0.0881 -2.47%
2001-07-18 0 0.405 0.405 0.420 0.405 0.415 1,528,000 631,190 0.4131 0.090 0.090 0.093 0.090 0.092 6,909,054 0.0914 -2.41%
2001-07-17 0 0.415 0.410 0.415 0.395 0.430 7,523,000 3,086,900 0.4103 0.092 0.091 0.092 0.087 0.095 34,016,237 0.0907 -6.74%
2001-07-16 0 0.445 0.435 0.445 0.435 0.445 1,888,000 830,570 0.4399 0.098 0.096 0.098 0.096 0.098 8,536,841 0.0973 0.00%
2001-07-13 0 0.445 0.440 0.445 0.435 0.455 9,206,000 4,070,355 0.4421 0.098 0.097 0.098 0.096 0.101 41,626,144 0.0978 -2.20%
2001-07-12 0 0.455 0.450 0.455 0.450 0.495 10,842,000 5,014,870 0.4625 0.101 0.100 0.101 0.100 0.109 49,023,533 0.1023 -7.14%
2001-07-11 0 0.490 0.485 0.490 0.480 0.490 1,998,000 973,380 0.4872 0.108 0.107 0.108 0.106 0.108 9,034,221 0.1077 -1.01%
2001-07-10 0 0.495 0.490 0.495 0.480 0.495 4,433,000 2,169,750 0.4895 0.109 0.108 0.109 0.106 0.109 20,044,394 0.1082 4.21%
2001-07-09 0 0.475 0.475 0.480 0.470 0.490 4,518,000 2,174,210 0.4812 0.105 0.105 0.106 0.104 0.108 20,428,733 0.1064 -4.04%
2001-07-05 0 0.495 0.490 0.500 0.485 0.510 7,155,000 3,566,040 0.4984 0.109 0.108 0.111 0.107 0.113 32,352,276 0.1102 3.13%
2001-07-04 0 0.480 0.480 0.485 0.470 0.485 2,080,000 998,480 0.4800 0.106 0.106 0.107 0.104 0.107 9,404,994 0.1062 2.13%
2001-07-03 0 0.470 0.465 0.470 0.450 0.470 974,000 449,730 0.4617 0.104 0.103 0.104 0.100 0.104 4,404,070 0.1021 3.30%
2001-06-29 0 0.455 0.455 0.460 0.455 0.460 1,674,000 767,475 0.4585 0.101 0.101 0.102 0.101 0.102 7,569,212 0.1014 -1.09%
2001-06-28 0 0.460 0.455 0.460 0.460 0.460 900,000 414,000 0.4600 0.102 0.101 0.102 0.102 0.102 4,069,469 0.1017 -2.13%
2001-06-27 0 0.470 0.465 0.470 0.465 0.470 520,000 242,800 0.4669 0.104 0.103 0.104 0.103 0.104 2,351,249 0.1033 -1.05%
2001-06-26 0 0.475 0.470 0.475 0.460 0.475 1,112,000 519,890 0.4675 0.105 0.104 0.105 0.102 0.105 5,028,055 0.1034 0.00%
2001-06-22 0 0.475 0.470 0.480 0.470 0.480 840,000 401,300 0.4777 0.105 0.104 0.106 0.104 0.106 3,798,171 0.1057 -1.04%
2001-06-21 0 0.480 0.475 0.480 0.475 0.480 1,855,000 883,500 0.4763 0.106 0.105 0.106 0.105 0.106 8,387,627 0.1053 2.13%
2001-06-20 0 0.470 0.470 0.475 0.460 0.475 1,364,000 634,240 0.4650 0.104 0.104 0.105 0.102 0.105 6,167,506 0.1028 0.00%
2001-06-19 0 0.470 0.470 0.475 0.465 0.480 3,784,000 1,777,880 0.4698 0.104 0.104 0.105 0.103 0.106 17,109,855 0.1039 -2.08%
2001-06-18 0 0.480 0.475 0.485 0.480 0.485 2,550,000 1,234,150 0.4840 0.106 0.105 0.107 0.106 0.107 11,530,161 0.1070 -1.03%
2001-06-15 0 0.485 0.485 0.490 0.445 0.485 9,098,000 4,271,490 0.4695 0.107 0.107 0.108 0.098 0.107 41,137,807 0.1038 6.59%
2001-06-14 0 0.455 0.455 0.460 0.450 0.490 4,820,000 2,246,660 0.4661 0.101 0.101 0.102 0.100 0.108 21,794,266 0.1031 -7.14%
2001-06-13 0 0.490 0.480 0.490 0.470 0.500 4,120,000 2,001,180 0.4857 0.108 0.106 0.108 0.104 0.111 18,629,124 0.1074 -2.00%
2001-06-12 0 0.500 0.500 0.510 0.495 0.530 10,642,000 5,373,170 0.5049 0.111 0.111 0.113 0.109 0.117 48,119,207 0.1117 -3.85%
2001-06-11 0 0.520 0.510 0.520 0.475 0.520 12,181,000 6,033,535 0.4953 0.115 0.113 0.115 0.105 0.115 55,077,999 0.1095 10.64%
2001-06-08 0 0.470 0.465 0.470 0.455 0.490 9,865,000 4,714,700 0.4779 0.104 0.103 0.104 0.101 0.108 44,605,899 0.1057 4.44%
2001-06-07 0 0.450 0.445 0.450 0.445 0.450 2,642,000 1,178,730 0.4462 0.100 0.098 0.100 0.098 0.100 11,946,152 0.0987 0.00%
2001-06-06 0 0.450 0.450 0.455 0.445 0.455 1,519,000 682,180 0.4491 0.100 0.100 0.101 0.098 0.101 6,868,359 0.0993 -1.10%
2001-06-05 0 0.455 0.450 0.455 0.445 0.455 2,690,000 1,212,360 0.4507 0.101 0.100 0.101 0.098 0.101 12,163,190 0.0997 1.11%
2001-06-04 0 0.450 0.440 0.450 0.445 0.455 3,694,000 1,660,660 0.4496 0.100 0.097 0.100 0.098 0.101 16,702,908 0.0994 0.00%
2001-06-01 0 0.450 0.445 0.450 0.440 0.455 3,237,000 1,448,050 0.4473 0.100 0.098 0.100 0.097 0.101 14,636,523 0.0989 -1.10%
2001-05-31 0 0.455 0.450 0.455 0.445 0.455 3,492,000 1,570,860 0.4498 0.101 0.100 0.101 0.098 0.101 15,789,539 0.0995 0.00%
2001-05-30 0 0.455 0.450 0.460 0.445 0.460 3,499,000 1,576,300 0.4505 0.101 0.100 0.102 0.098 0.102 15,821,190 0.0996 1.11%
2001-05-29 0 0.450 0.450 0.455 0.450 0.470 5,113,000 2,317,630 0.4533 0.100 0.100 0.101 0.100 0.104 23,119,104 0.1002 0.00%
2001-05-28 0 0.450 0.450 0.455 0.445 0.455 4,045,000 1,817,665 0.4494 0.100 0.100 0.101 0.098 0.101 18,290,001 0.0994 2.27%
2001-05-25 0 0.440 0.440 0.445 0.430 0.450 7,791,000 3,426,410 0.4398 0.097 0.097 0.098 0.095 0.100 35,228,034 0.0973 3.53%
2001-05-24 0 0.425 0.425 0.430 0.420 0.430 1,073,000 456,160 0.4251 0.094 0.094 0.095 0.093 0.095 4,851,711 0.0940 -1.16%
2001-05-23 0 0.430 0.425 0.435 0.420 0.430 2,874,000 1,230,440 0.4281 0.095 0.094 0.096 0.093 0.095 12,995,170 0.0947 0.00%
2001-05-22 0 0.430 0.425 0.430 0.425 0.430 4,267,000 1,820,520 0.4267 0.095 0.094 0.095 0.094 0.095 19,293,803 0.0944 1.18%
2001-05-21 0 0.425 0.420 0.425 0.410 0.425 2,388,000 998,750 0.4182 0.094 0.093 0.094 0.091 0.094 10,797,657 0.0925 3.66%
2001-05-18 0 0.410 0.410 0.415 0.405 0.415 867,000 355,190 0.4097 0.091 0.091 0.092 0.090 0.092 3,920,255 0.0906 0.00%
2001-05-17 0 0.410 0.410 0.415 0.410 0.425 3,228,000 1,341,315 0.4155 0.091 0.091 0.092 0.091 0.094 14,595,828 0.0919 -2.38%
2001-05-16 0 0.420 0.415 0.420 0.400 0.420 7,061,000 2,930,630 0.4150 0.093 0.092 0.093 0.088 0.093 31,927,243 0.0918 5.00%
2001-05-15 0 0.400 0.395 0.405 0.400 0.405 1,121,000 450,710 0.4021 0.088 0.087 0.090 0.088 0.090 5,068,749 0.0889 0.00%
2001-05-14 0 0.400 0.400 0.405 0.400 0.410 1,425,000 574,150 0.4029 0.088 0.088 0.090 0.088 0.091 6,443,326 0.0891 -2.44%
2001-05-11 0 0.410 0.405 0.410 0.405 0.415 3,760,000 1,543,190 0.4104 0.091 0.090 0.091 0.090 0.092 17,001,336 0.0908 1.23%
2001-05-10 0 0.405 0.405 0.410 0.395 0.415 5,010,000 2,027,255 0.4046 0.090 0.090 0.091 0.087 0.092 22,653,376 0.0895 5.19%
2001-05-09 0 0.385 0.385 0.395 0.385 0.395 570,000 221,600 0.3888 0.085 0.085 0.087 0.085 0.087 2,577,330 0.0860 -1.28%
2001-05-08 0 0.390 0.385 0.390 0.390 0.390 329,000 128,285 0.3899 0.086 0.085 0.086 0.086 0.086 1,487,617 0.0862 0.00%
2001-05-07 0 0.390 0.390 0.395 0.390 0.395 641,000 250,540 0.3909 0.086 0.086 0.087 0.086 0.087 2,898,366 0.0864 0.00%
2001-05-04 0 0.390 0.390 0.395 0.385 0.395 518,000 202,560 0.3910 0.086 0.086 0.087 0.085 0.087 2,342,205 0.0865 -2.50%
2001-05-03 0 0.400 0.395 0.400 0.395 0.405 1,649,000 656,830 0.3983 0.088 0.087 0.088 0.087 0.090 7,456,171 0.0881 0.00%
2001-05-02 0 0.400 0.395 0.400 0.390 0.400 2,243,000 885,930 0.3950 0.088 0.087 0.088 0.086 0.088 10,142,020 0.0874 2.56%
2001-04-27 0 0.390 0.385 0.390 0.385 0.390 1,287,000 498,450 0.3873 0.086 0.085 0.086 0.085 0.086 5,819,340 0.0857 1.30%
2001-04-26 0 0.385 0.380 0.385 0.385 0.395 300,000 116,500 0.3883 0.085 0.084 0.085 0.085 0.087 1,356,490 0.0859 1.32%
2001-04-25 0 0.380 0.380 0.385 0.375 0.390 2,128,000 813,570 0.3823 0.084 0.084 0.085 0.083 0.086 9,622,033 0.0846 1.33%
2001-04-24 0 0.375 0.370 0.375 0.370 0.375 666,000 247,420 0.3715 0.083 0.082 0.083 0.082 0.083 3,011,407 0.0822 1.35%
2001-04-23 0 0.370 0.365 0.370 0.365 0.370 410,000 151,200 0.3688 0.082 0.081 0.082 0.081 0.082 1,853,869 0.0816 1.37%
2001-04-20 0 0.365 0.365 0.370 0.360 0.370 430,000 158,300 0.3681 0.081 0.081 0.082 0.080 0.082 1,944,302 0.0814 -1.35%
2001-04-19 0 0.370 0.370 0.375 0.360 0.380 1,194,000 442,860 0.3709 0.082 0.082 0.083 0.080 0.084 5,398,829 0.0820 1.37%
2001-04-18 0 0.365 0.365 0.370 0.365 0.370 223,000 81,500 0.3655 0.081 0.081 0.082 0.081 0.082 1,008,324 0.0808 2.82%
2001-04-17 0 0.355 0.355 0.370 0.355 0.355 328,000 116,440 0.3550 0.079 0.079 0.082 0.079 0.079 1,483,095 0.0785 -1.39%
2001-04-12 0 0.360 0.355 0.365 0.360 0.365 516,000 186,060 0.3606 0.080 0.079 0.081 0.080 0.081 2,333,162 0.0797 0.00%
2001-04-11 0 0.360 0.360 0.365 0.355 0.360 230,000 82,670 0.3594 0.080 0.080 0.081 0.079 0.080 1,039,975 0.0795 0.00%
2001-04-10 0 0.360 0.355 0.360 0.355 0.360 190,000 68,150 0.3587 0.080 0.079 0.080 0.079 0.080 859,110 0.0793 1.41%
2001-04-09 0 0.355 0.355 0.365 0.355 0.375 177,000 63,940 0.3612 0.079 0.079 0.081 0.079 0.083 800,329 0.0799 0.00%
2001-04-06 0 0.355 0.350 0.360 0.355 0.360 430,000 154,350 0.3590 0.079 0.077 0.080 0.079 0.080 1,944,302 0.0794 0.00%
2001-04-04 0 0.355 0.355 0.365 0.355 0.360 300,000 107,450 0.3582 0.079 0.079 0.081 0.079 0.080 1,356,490 0.0792 -4.05%
2001-04-03 0 0.370 0.370 0.375 0.370 0.375 228,000 84,560 0.3709 0.082 0.082 0.083 0.082 0.083 1,030,932 0.0820 0.00%
2001-04-02 0 0.370 0.370 0.375 0.370 0.370 396,000 146,520 0.3700 0.082 0.082 0.083 0.082 0.082 1,790,566 0.0818 1.37%
2001-03-30 0 0.365 0.365 0.370 0.365 0.365 22,000 8,030 0.3650 0.081 0.081 0.082 0.081 0.081 99,476 0.0807 0.00%
2001-03-29 0 0.365 0.355 0.365 0.360 0.365 638,000 230,370 0.3611 0.081 0.079 0.081 0.080 0.081 2,884,801 0.0799 0.00%
2001-03-28 0 0.365 0.365 0.370 0.365 0.370 322,000 117,980 0.3664 0.081 0.081 0.082 0.081 0.082 1,455,965 0.0810 0.00%
2001-03-27 0 0.365 0.365 0.370 0.365 0.375 384,000 141,570 0.3687 0.081 0.081 0.082 0.081 0.083 1,736,307 0.0815 -2.67%
2001-03-26 0 0.375 0.365 0.375 0.360 0.375 480,000 175,850 0.3664 0.083 0.081 0.083 0.080 0.083 2,170,383 0.0810 5.63%
2001-03-23 0 0.355 0.355 0.365 0.350 0.360 889,000 316,290 0.3558 0.079 0.079 0.081 0.077 0.080 4,019,731 0.0787 0.00%
2001-03-22 0 0.355 0.355 0.365 0.355 0.355 100,000 35,500 0.3550 0.079 0.079 0.081 0.079 0.079 452,163 0.0785 -2.74%
2001-03-21 0 0.365 0.360 0.365 0.355 0.365 484,000 173,810 0.3591 0.081 0.080 0.081 0.079 0.081 2,188,470 0.0794 0.00%
2001-03-20 0 0.365 0.360 0.365 0.365 0.375 512,000 189,400 0.3699 0.081 0.080 0.081 0.081 0.083 2,315,076 0.0818 -3.95%
2001-03-19 0 0.380 0.370 0.380 0.365 0.385 917,000 346,020 0.3773 0.084 0.082 0.084 0.081 0.085 4,146,336 0.0835 7.04%
2001-03-16 0 0.355 0.350 0.370 0.350 0.355 492,000 173,850 0.3534 0.079 0.077 0.082 0.077 0.079 2,224,643 0.0781 1.43%
2001-03-15 0 0.350 0.345 0.355 0.350 0.350 715,000 250,220 0.3500 0.077 0.076 0.079 0.077 0.077 3,232,967 0.0774 -2.78%
2001-03-14 0 0.360 0.355 0.360 0.360 0.360 530,000 190,800 0.3600 0.080 0.079 0.080 0.080 0.080 2,396,465 0.0796 0.00%
2001-03-13 0 0.360 0.350 0.360 0.350 0.360 2,162,000 769,010 0.3557 0.080 0.077 0.080 0.077 0.080 9,775,768 0.0787 -2.70%
2001-03-12 0 0.370 0.370 0.380 0.365 0.390 832,000 308,780 0.3711 0.082 0.082 0.084 0.081 0.086 3,761,998 0.0821 -3.90%
2001-03-09 0 0.385 0.380 0.385 0.385 0.385 493,000 189,790 0.3850 0.085 0.084 0.085 0.085 0.085 2,229,165 0.0851 0.00%
2001-03-08 0 0.385 0.385 0.390 0.385 0.385 990,000 381,150 0.3850 0.085 0.085 0.086 0.085 0.085 4,476,416 0.0851 0.00%
2001-03-07 0 0.385 0.380 0.385 0.380 0.385 896,000 342,480 0.3822 0.085 0.084 0.085 0.084 0.085 4,051,382 0.0845 1.32%
2001-03-06 0 0.380 0.380 0.385 0.380 0.385 322,000 123,360 0.3831 0.084 0.084 0.085 0.084 0.085 1,455,965 0.0847 0.00%
2001-03-05 0 0.380 0.380 0.385 0.375 0.380 653,000 247,810 0.3795 0.084 0.084 0.085 0.083 0.084 2,952,626 0.0839 0.00%
2001-03-02 0 0.380 0.380 0.385 0.380 0.390 595,000 226,380 0.3805 0.084 0.084 0.085 0.084 0.086 2,690,371 0.0841 0.00%
2001-03-01 0 0.380 0.380 0.385 0.380 0.385 1,121,000 427,860 0.3817 0.084 0.084 0.085 0.084 0.085 5,068,749 0.0844 -3.80%
2001-02-28 0 0.395 0.390 0.395 0.390 0.395 614,000 240,560 0.3918 0.087 0.086 0.087 0.086 0.087 2,776,282 0.0866 -1.25%
2001-02-27 0 0.400 0.395 0.400 0.390 0.400 2,792,000 1,112,140 0.3983 0.088 0.087 0.088 0.086 0.088 12,624,396 0.0881 1.27%
2001-02-26 0 0.395 0.395 0.400 0.390 0.395 760,000 298,350 0.3926 0.087 0.087 0.088 0.086 0.087 3,436,440 0.0868 2.60%
2001-02-23 0 0.385 0.385 0.395 0.385 0.395 1,201,000 467,930 0.3896 0.085 0.085 0.087 0.085 0.087 5,430,480 0.0862 -1.28%
2001-02-22 0 0.390 0.385 0.390 0.385 0.395 997,000 388,730 0.3899 0.086 0.085 0.086 0.085 0.087 4,508,067 0.0862 -1.27%
2001-02-21 0 0.395 0.390 0.395 0.395 0.400 1,226,000 485,970 0.3964 0.087 0.086 0.087 0.087 0.088 5,543,521 0.0877 -1.25%
2001-02-20 0 0.400 0.395 0.400 0.395 0.405 10,780,000 4,312,650 0.4001 0.088 0.087 0.088 0.087 0.090 48,743,192 0.0885 -1.23%
2001-02-19 0 0.405 0.395 0.405 0.400 0.405 1,291,000 517,335 0.4007 0.090 0.087 0.090 0.088 0.090 5,837,427 0.0886 2.53%
2001-02-16 0 0.395 0.395 0.400 0.390 0.400 1,780,000 705,750 0.3965 0.087 0.087 0.088 0.086 0.088 8,048,505 0.0877 1.28%
2001-02-15 0 0.390 0.390 0.395 0.390 0.395 914,000 357,030 0.3906 0.086 0.086 0.087 0.086 0.087 4,132,772 0.0864 -1.27%
2001-02-14 0 0.395 0.395 0.400 0.380 0.405 1,842,000 730,900 0.3968 0.087 0.087 0.088 0.084 0.090 8,328,846 0.0878 -1.25%
2001-02-13 0 0.400 0.400 0.405 0.385 0.405 2,318,000 912,160 0.3935 0.088 0.088 0.090 0.085 0.090 10,481,143 0.0870 1.27%
2001-02-12 0 0.395 0.395 0.400 0.395 0.410 2,367,000 952,400 0.4024 0.087 0.087 0.088 0.087 0.091 10,702,703 0.0890 -3.66%
2001-02-09 0 0.410 0.405 0.410 0.400 0.410 3,834,000 1,558,540 0.4065 0.091 0.090 0.091 0.088 0.091 17,335,937 0.0899 1.23%
2001-02-08 0 0.405 0.400 0.405 0.395 0.410 4,133,000 1,658,015 0.4012 0.090 0.088 0.090 0.087 0.091 18,687,905 0.0887 1.25%
2001-02-07 0 0.400 0.400 0.405 0.395 0.410 10,028,000 4,027,860 0.4017 0.088 0.088 0.090 0.087 0.091 45,342,925 0.0888 5.26%
2001-02-06 0 0.380 0.380 0.385 0.365 0.385 3,798,000 1,434,610 0.3777 0.084 0.084 0.085 0.081 0.085 17,173,158 0.0835 4.11%
2001-02-05 0 0.365 0.360 0.370 0.360 0.365 1,240,000 451,350 0.3640 0.081 0.080 0.082 0.080 0.081 5,606,824 0.0805 -1.35%
2001-02-02 0 0.370 0.365 0.370 0.350 0.375 2,857,000 1,048,270 0.3669 0.082 0.081 0.082 0.077 0.083 12,918,302 0.0811 0.00%
2001-02-01 0 0.370 0.365 0.370 0.360 0.375 4,574,000 1,679,260 0.3671 0.082 0.081 0.082 0.080 0.083 20,681,944 0.0812 2.78%
2001-01-31 0 0.360 0.360 0.365 0.355 0.365 5,422,000 1,944,920 0.3587 0.080 0.080 0.081 0.079 0.081 24,516,288 0.0793 4.35%
2001-01-30 0 0.345 0.340 0.345 0.340 0.350 330,000 114,050 0.3456 0.076 0.075 0.076 0.075 0.077 1,492,139 0.0764 0.00%
2001-01-29 0 0.345 0.340 0.350 0.340 0.350 590,000 204,300 0.3463 0.076 0.075 0.077 0.075 0.077 2,667,763 0.0766 1.47%
2001-01-23 0 0.340 0.340 0.350 0.340 0.345 1,497,000 513,750 0.3432 0.075 0.075 0.077 0.075 0.076 6,768,883 0.0759 0.00%
2001-01-22 0 0.340 0.340 0.345 0.335 0.345 1,746,000 591,550 0.3388 0.075 0.075 0.076 0.074 0.076 7,894,769 0.0749 3.03%
2001-01-19 0 0.330 0.330 0.335 0.325 0.330 987,000 324,880 0.3292 0.073 0.073 0.074 0.072 0.073 4,462,851 0.0728 3.13%
2001-01-18 0 0.320 0.315 0.330 0.320 0.320 200,000 64,000 0.3200 0.071 0.070 0.073 0.071 0.071 904,326 0.0708 -3.03%
2001-01-17 0 0.330 0.340 0.345 0.330 0.340 294,000 98,990 0.3367 0.073 0.075 0.076 0.073 0.075 1,329,360 0.0745 3.13%
2001-01-16 0 0.320 0.320 0.335 0.320 0.330 1,010,000 330,050 0.3268 0.071 0.071 0.074 0.071 0.073 4,566,848 0.0723 0.00%
2001-01-15 0 0.320 0.320 0.325 0.320 0.320 30,000 9,600 0.3200 0.071 0.071 0.072 0.071 0.071 135,649 0.0708 0.00%
2001-01-12 0 0.320 0.320 0.325 0.320 0.320 100,000 32,000 0.3200 0.071 0.071 0.072 0.071 0.071 452,163 0.0708 0.00%
2001-01-11 0 0.320 0.315 0.320 0.320 0.325 540,000 174,300 0.3228 0.071 0.070 0.071 0.071 0.072 2,441,681 0.0714 0.00%
2001-01-10 0 0.320 0.320 0.325 0.320 0.320 1,300,000 416,000 0.3200 0.071 0.071 0.072 0.071 0.071 5,878,122 0.0708 0.00%
2001-01-09 0 0.320 0.315 0.320 0.320 0.330 1,959,000 638,865 0.3261 0.071 0.070 0.071 0.071 0.073 8,857,877 0.0721 -3.03%
2001-01-08 0 0.330 0.325 0.330 0.325 0.330 566,000 184,650 0.3262 0.073 0.072 0.073 0.072 0.073 2,559,244 0.0722 -1.49%
2001-01-05 0 0.335 0.330 0.335 0.330 0.335 464,000 153,940 0.3318 0.074 0.073 0.074 0.073 0.074 2,098,037 0.0734 0.00%
2001-01-04 0 0.335 0.335 0.340 0.335 0.345 1,202,000 405,800 0.3376 0.074 0.074 0.075 0.074 0.076 5,435,002 0.0747 1.52%
2001-01-03 0 0.345 0.345 0.350 0.345 0.360 1,072,000 375,350 0.3501 0.073 0.073 0.074 0.073 0.076 5,067,516 0.0741 1.47%
2001-01-02 0 0.340 0.340 0.345 0.340 0.350 440,000 152,210 0.3459 0.072 0.072 0.073 0.072 0.074 2,079,951 0.0732 -2.86%
2000-12-29 0 0.350 0.345 0.350 0.335 0.355 615,500 215,000 0.3493 0.074 0.073 0.074 0.071 0.075 2,909,567 0.0739 1.45%
2000-12-28 0 0.345 0.335 0.345 0.330 0.345 705,000 241,040 0.3419 0.073 0.071 0.073 0.070 0.073 3,332,648 0.0723 0.00%
2000-12-27 0 0.345 0.340 0.345 0.340 0.345 581,000 198,540 0.3417 0.073 0.072 0.073 0.072 0.073 2,746,480 0.0723 0.00%
2000-12-22 0 0.345 0.345 0.350 0.345 0.350 245,000 85,410 0.3486 0.073 0.073 0.074 0.073 0.074 1,158,154 0.0737 1.47%
2000-12-21 0 0.340 0.335 0.340 0.330 0.345 370,000 124,900 0.3376 0.072 0.071 0.072 0.070 0.073 1,749,049 0.0714 0.00%
2000-12-20 0 0.340 0.340 0.350 0.340 0.345 486,000 165,540 0.3406 0.072 0.072 0.074 0.072 0.073 2,297,400 0.0721 -2.86%
2000-12-19 0 0.350 0.350 0.355 0.350 0.360 980,000 347,750 0.3548 0.074 0.074 0.075 0.074 0.076 4,632,617 0.0751 0.00%
2000-12-18 0 0.350 0.350 0.355 0.350 0.350 897,000 313,920 0.3500 0.074 0.074 0.075 0.074 0.074 4,240,263 0.0740 1.45%
2000-12-15 0 0.345 0.340 0.345 0.340 0.350 1,304,000 450,520 0.3455 0.073 0.072 0.073 0.072 0.074 6,164,217 0.0731 -5.48%
2000-12-14 0 0.365 0.355 0.365 0.350 0.365 2,965,000 1,061,360 0.3580 0.077 0.075 0.077 0.074 0.077 14,016,031 0.0757 2.82%
2000-12-13 0 0.355 0.355 0.360 0.350 0.370 2,422,000 862,240 0.3560 0.075 0.075 0.076 0.074 0.078 11,449,183 0.0753 -1.39%
2000-12-12 0 0.360 0.360 0.370 0.360 0.380 2,871,000 1,060,090 0.3692 0.076 0.076 0.078 0.076 0.080 13,571,678 0.0781 -4.00%
2000-12-11 0 0.375 0.370 0.375 0.365 0.375 2,514,000 933,610 0.3714 0.079 0.078 0.079 0.077 0.079 11,884,082 0.0786 4.17%
2000-12-08 0 0.360 0.360 0.365 0.355 0.370 1,148,000 413,880 0.3605 0.076 0.076 0.077 0.075 0.078 5,426,780 0.0763 1.41%
2000-12-07 0 0.355 0.355 0.360 0.355 0.360 6,609,000 2,350,300 0.3556 0.075 0.075 0.076 0.075 0.076 31,241,805 0.0752 0.00%
2000-12-06 0 0.355 0.350 0.365 0.355 0.370 1,971,000 713,860 0.3622 0.075 0.074 0.077 0.075 0.078 9,317,234 0.0766 0.00%
2000-12-05 0 0.355 0.350 0.360 0.335 0.370 3,100,000 1,099,900 0.3548 0.075 0.074 0.076 0.071 0.078 14,654,198 0.0751 9.23%
2000-12-04 0 0.325 0.325 0.330 0.320 0.325 715,000 230,550 0.3224 0.069 0.069 0.070 0.068 0.069 3,379,920 0.0682 3.17%
2000-12-01 0 0.315 0.315 0.320 0.310 0.320 230,000 73,000 0.3174 0.067 0.067 0.068 0.066 0.068 1,087,247 0.0671 1.61%
2000-11-30 0 0.310 0.310 0.315 0.310 0.320 508,000 159,780 0.3145 0.066 0.066 0.067 0.066 0.068 2,401,398 0.0665 -1.59%
2000-11-29 0 0.315 0.310 0.315 0.310 0.320 193,000 61,230 0.3173 0.067 0.066 0.067 0.066 0.068 912,342 0.0671 -1.56%
2000-11-28 0 0.320 0.320 0.330 0.320 0.330 228,000 74,260 0.3257 0.068 0.068 0.070 0.068 0.070 1,077,793 0.0689 0.00%
2000-11-27 0 0.320 0.320 0.325 0.320 0.320 250,000 80,000 0.3200 0.068 0.068 0.069 0.068 0.068 1,181,790 0.0677 0.00%
2000-11-24 0 0.320 0.320 0.330 0.315 0.325 153,000 49,085 0.3208 0.068 0.068 0.070 0.067 0.069 723,256 0.0679 0.00%
2000-11-23 0 0.320 0.320 0.325 0.320 0.325 911,000 292,040 0.3206 0.068 0.068 0.069 0.068 0.069 4,306,443 0.0678 -3.03%
2000-11-22 0 0.330 0.325 0.330 0.320 0.335 898,000 289,880 0.3228 0.070 0.069 0.070 0.068 0.071 4,244,990 0.0683 1.54%
2000-11-21 0 0.325 0.325 0.330 0.320 0.330 324,000 104,950 0.3239 0.069 0.069 0.070 0.068 0.070 1,531,600 0.0685 0.00%
2000-11-20 0 0.325 0.325 0.330 0.325 0.325 400,000 130,000 0.3250 0.069 0.069 0.070 0.069 0.069 1,890,864 0.0688 0.00%
2000-11-17 0 0.325 0.325 0.330 0.325 0.325 479,587 155,826 0.3249 0.069 0.069 0.070 0.069 0.069 2,267,085 0.0687 0.00%
2000-11-16 0 0.325 0.325 0.330 0.325 0.325 228,000 74,100 0.3250 0.069 0.069 0.070 0.069 0.069 1,077,793 0.0688 1.56%
2000-11-15 0 0.320 0.320 0.335 0.320 0.335 1,029,000 342,230 0.3326 0.068 0.068 0.071 0.068 0.071 4,864,248 0.0704 -3.03%
2000-11-14 0 0.330 0.330 0.335 0.325 0.335 506,000 167,230 0.3305 0.070 0.070 0.071 0.069 0.071 2,391,943 0.0699 1.54%
2000-11-13 0 0.325 0.320 0.325 0.320 0.330 374,000 121,730 0.3255 0.069 0.068 0.069 0.068 0.070 1,767,958 0.0689 0.00%
2000-11-10 0 0.325 0.325 0.330 0.325 0.330 587,000 190,770 0.3250 0.069 0.069 0.070 0.069 0.070 2,774,843 0.0687 -1.52%
2000-11-09 0 0.330 0.330 0.340 0.330 0.335 200,000 66,250 0.3313 0.070 0.070 0.072 0.070 0.071 945,432 0.0701 -1.49%
2000-11-08 0 0.335 0.330 0.335 0.320 0.335 914,000 301,780 0.3302 0.071 0.070 0.071 0.068 0.071 4,320,625 0.0698 0.00%
2000-11-07 0 0.335 0.335 0.340 0.330 0.330 50,000 16,500 0.3300 0.071 0.071 0.072 0.070 0.070 236,358 0.0698 0.00%
2000-11-06 0 0.335 0.330 0.335 0.330 0.340 232,000 77,140 0.3325 0.071 0.070 0.071 0.070 0.072 1,096,701 0.0703 0.00%
2000-11-03 0 0.335 0.330 0.335 0.325 0.335 606,000 199,120 0.3286 0.071 0.070 0.071 0.069 0.071 2,864,659 0.0695 3.08%
2000-11-02 0 0.325 0.325 0.330 0.325 0.335 717,744 237,543 0.3310 0.069 0.069 0.070 0.069 0.071 3,392,891 0.0700 -1.52%
2000-11-01 0 0.330 0.330 0.340 0.320 0.335 2,167,000 714,180 0.3296 0.070 0.070 0.072 0.068 0.071 10,243,757 0.0697 3.13%
2000-10-31 0 0.320 0.320 0.325 0.320 0.325 1,391,000 447,230 0.3215 0.068 0.068 0.069 0.068 0.069 6,575,480 0.0680 0.00%
2000-10-30 0 0.320 0.315 0.325 0.315 0.320 1,150,000 366,000 0.3183 0.068 0.067 0.069 0.067 0.068 5,436,235 0.0673 0.00%
2000-10-27 0 0.320 0.315 0.320 0.315 0.320 875,000 277,600 0.3173 0.068 0.067 0.068 0.067 0.068 4,136,266 0.0671 0.00%
2000-10-26 0 0.320 0.320 0.330 0.320 0.330 1,615,000 526,220 0.3258 0.068 0.068 0.070 0.068 0.070 7,634,364 0.0689 0.00%
2000-10-25 0 0.320 0.305 0.325 0.310 0.330 1,548,000 488,560 0.3156 0.068 0.065 0.069 0.066 0.070 7,317,645 0.0668 4.92%
2000-10-24 0 0.305 0.305 0.315 0.300 0.320 1,903,000 591,330 0.3107 0.065 0.065 0.067 0.063 0.068 8,995,787 0.0657 -4.69%
2000-10-23 0 0.320 0.315 0.320 0.310 0.325 793,000 254,810 0.3213 0.068 0.067 0.068 0.066 0.069 3,748,638 0.0680 3.23%
2000-10-20 0 0.310 0.300 0.310 0.295 0.310 1,707,000 518,680 0.3039 0.066 0.063 0.066 0.062 0.066 8,069,263 0.0643 3.33%
2000-10-19 0 0.300 0.285 0.300 0.280 0.300 3,798,000 1,099,770 0.2896 0.063 0.060 0.063 0.059 0.063 17,953,756 0.0613 0.00%
2000-10-18 0 0.300 0.290 0.300 0.290 0.300 3,578,000 1,064,700 0.2976 0.063 0.061 0.063 0.061 0.063 16,913,781 0.0629 0.00%
2000-10-17 0 0.300 0.300 0.310 0.295 0.310 1,650,000 494,930 0.3000 0.063 0.063 0.066 0.062 0.066 7,799,815 0.0635 -3.23%
2000-10-16 0 0.310 0.300 0.310 0.310 0.330 802,000 257,230 0.3207 0.066 0.063 0.066 0.066 0.070 3,791,183 0.0678 1.64%
2000-10-13 0 0.305 0.300 0.305 0.300 0.310 3,518,000 1,076,810 0.3061 0.065 0.063 0.065 0.063 0.066 16,630,151 0.0648 -4.69%
2000-10-12 0 0.320 0.315 0.320 0.315 0.330 2,620,000 842,500 0.3216 0.068 0.067 0.068 0.067 0.070 12,385,161 0.0680 -1.54%
2000-10-11 0 0.325 0.320 0.330 0.320 0.330 962,000 311,190 0.3235 0.069 0.068 0.070 0.068 0.070 4,547,529 0.0684 -2.99%
2000-10-10 0 0.335 0.335 0.345 0.335 0.340 454,000 153,360 0.3378 0.071 0.071 0.073 0.071 0.072 2,146,131 0.0715 0.00%
2000-10-09 0 0.335 0.335 0.350 0.335 0.350 1,061,000 364,370 0.3434 0.071 0.071 0.074 0.071 0.074 5,015,517 0.0726 -4.29%
2000-10-05 0 0.350 0.340 0.350 0.340 0.350 346,000 118,870 0.3436 0.074 0.072 0.074 0.072 0.074 1,635,598 0.0727 1.45%
2000-10-04 0 0.345 0.345 0.350 0.345 0.350 280,000 97,500 0.3482 0.073 0.073 0.074 0.073 0.074 1,323,605 0.0737 -1.43%
2000-10-03 0 0.350 0.345 0.350 0.350 0.350 890,000 311,500 0.3500 0.074 0.073 0.074 0.074 0.074 4,207,173 0.0740 0.00%
2000-09-29 0 0.350 0.350 0.365 0.350 0.370 2,415,000 865,510 0.3584 0.074 0.074 0.077 0.074 0.078 11,416,093 0.0758 1.45%
2000-09-28 0 0.345 0.345 0.350 0.320 0.360 913,000 316,910 0.3471 0.073 0.073 0.074 0.068 0.076 4,315,898 0.0734 1.47%
2000-09-27 0 0.340 0.340 0.350 0.340 0.350 758,000 260,410 0.3435 0.072 0.072 0.074 0.072 0.074 3,583,188 0.0727 0.00%
2000-09-26 0 0.340 0.340 0.350 0.340 0.355 718,000 252,310 0.3514 0.072 0.072 0.074 0.072 0.075 3,394,101 0.0743 -5.56%
2000-09-25 0 0.360 0.355 0.365 0.360 0.380 3,844,000 1,426,840 0.3712 0.076 0.075 0.077 0.076 0.080 18,171,206 0.0785 1.41%
2000-09-22 0 0.355 0.355 0.360 0.355 0.380 4,196,000 1,563,900 0.3727 0.075 0.075 0.076 0.075 0.080 19,835,166 0.0788 -5.33%
2000-09-21 0 0.375 0.365 0.375 0.360 0.385 6,318,000 2,370,910 0.3753 0.079 0.077 0.079 0.076 0.081 29,866,201 0.0794 1.35%
2000-09-20 0 0.370 0.370 0.380 0.350 0.385 8,268,000 3,085,430 0.3732 0.078 0.078 0.080 0.074 0.081 39,084,164 0.0789 5.71%
2000-09-19 0 0.350 0.350 0.360 0.330 0.350 760,000 260,740 0.3431 0.074 0.074 0.076 0.070 0.074 3,592,642 0.0726 -2.78%
2000-09-18 0 0.360 0.350 0.360 0.350 0.370 976,000 350,540 0.3592 0.076 0.074 0.076 0.074 0.078 4,613,709 0.0760 -2.70%
2000-09-15 0 0.370 0.365 0.375 0.360 0.385 1,412,000 525,340 0.3721 0.078 0.077 0.079 0.076 0.081 6,674,751 0.0787 -3.90%
2000-09-14 0 0.385 0.380 0.385 0.380 0.400 2,336,000 918,170 0.3931 0.081 0.080 0.081 0.080 0.085 11,042,647 0.0831 -4.94%
2000-09-12 0 0.405 0.400 0.410 0.400 0.410 2,182,000 880,800 0.4037 0.086 0.085 0.087 0.085 0.087 10,314,665 0.0854 -2.41%
2000-09-11 0 0.415 0.410 0.415 0.410 0.425 2,496,000 1,029,770 0.4126 0.088 0.087 0.088 0.087 0.090 11,798,993 0.0873 1.22%
2000-09-08 0 0.640 0.640 0.650 0.640 0.670 6,052,000 3,936,360 0.6504 0.087 0.087 0.088 0.087 0.091 44,657,602 0.0881 0.00%
2000-09-07 0 0.640 0.640 0.650 0.640 0.650 2,068,000 1,334,920 0.6455 0.087 0.087 0.088 0.087 0.088 15,259,736 0.0875 0.00%
2000-09-06 0 0.640 0.640 0.650 0.640 0.660 5,072,000 3,261,900 0.6431 0.087 0.087 0.088 0.087 0.089 37,426,199 0.0872 -1.54%
2000-09-05 0 0.650 0.640 0.650 0.640 0.660 4,800,000 3,098,900 0.6456 0.088 0.087 0.088 0.087 0.089 35,419,116 0.0875 0.00%
2000-09-04 0 0.650 0.640 0.660 0.640 0.660 4,688,000 3,041,480 0.6488 0.088 0.087 0.089 0.087 0.089 34,592,670 0.0879 0.00%
2000-09-01 0 0.650 0.640 0.650 0.630 0.680 13,164,000 8,548,740 0.6494 0.088 0.087 0.088 0.085 0.092 97,136,926 0.0880 1.56%
2000-08-31 0 0.640 0.640 0.650 0.640 0.650 1,362,000 877,580 0.6443 0.087 0.087 0.088 0.087 0.088 10,050,174 0.0873 0.00%
2000-08-30 0 0.640 0.630 0.640 0.630 0.650 1,498,000 959,620 0.6406 0.087 0.085 0.087 0.085 0.088 11,053,716 0.0868 0.00%
2000-08-29 0 0.640 0.630 0.640 0.640 0.660 2,090,000 1,343,700 0.6429 0.087 0.085 0.087 0.087 0.089 15,422,073 0.0871 0.00%
2000-08-28 0 0.640 0.630 0.650 0.630 0.650 1,150,000 731,800 0.6363 0.087 0.085 0.088 0.085 0.088 8,485,830 0.0862 0.00%
2000-08-25 0 0.640 0.630 0.650 0.630 0.640 2,630,000 1,675,840 0.6372 0.087 0.085 0.088 0.085 0.087 19,406,724 0.0864 0.00%
2000-08-24 0 0.640 0.640 0.650 0.630 0.650 1,492,000 958,980 0.6427 0.087 0.087 0.088 0.085 0.088 11,009,442 0.0871 1.59%
2000-08-23 0 0.630 0.630 0.640 0.620 0.640 2,528,000 1,595,740 0.6312 0.085 0.085 0.087 0.084 0.087 18,654,068 0.0855 -1.56%
2000-08-22 0 0.640 0.640 0.650 0.640 0.650 2,644,000 1,706,280 0.6453 0.087 0.087 0.088 0.087 0.088 19,510,030 0.0875 -1.54%
2000-08-21 0 0.650 0.650 0.660 0.640 0.670 3,816,000 2,490,540 0.6527 0.088 0.088 0.089 0.087 0.091 28,158,197 0.0884 -1.52%
2000-08-18 0 0.660 0.650 0.660 0.650 0.680 9,676,000 6,419,980 0.6635 0.089 0.088 0.089 0.088 0.092 71,399,035 0.0899 0.00%
2000-08-17 0 0.660 0.650 0.660 0.610 0.660 12,917,000 8,272,590 0.6404 0.089 0.088 0.089 0.083 0.089 95,314,317 0.0868 6.45%
2000-08-16 0 0.620 0.610 0.620 0.610 0.650 34,708,000 21,590,880 0.6221 0.084 0.083 0.084 0.083 0.088 256,109,724 0.0843 1.64%
2000-08-15 0 0.610 0.600 0.610 0.510 0.680 80,324,000 48,941,140 0.6093 0.083 0.081 0.083 0.069 0.092 592,709,390 0.0826 -4.69%
2000-08-14 0 0.640 0.620 0.640 0.620 0.720 26,930,000 18,209,500 0.6762 0.087 0.084 0.087 0.084 0.098 198,715,999 0.0916 -3.03%
2000-08-11 0 0.660 0.650 0.660 0.630 0.670 1,886,000 1,218,100 0.6459 0.089 0.088 0.089 0.085 0.091 13,916,761 0.0875 0.00%
2000-08-10 0 0.660 0.650 0.660 0.650 0.660 1,418,000 934,880 0.6593 0.089 0.088 0.089 0.088 0.089 10,463,397 0.0893 1.54%
2000-08-09 0 0.650 0.650 0.670 0.640 0.670 3,688,000 2,415,540 0.6550 0.088 0.088 0.091 0.087 0.091 27,213,687 0.0888 -2.99%
2000-08-08 0 0.670 0.660 0.670 0.640 0.690 7,926,000 5,324,040 0.6717 0.091 0.089 0.091 0.087 0.094 58,485,815 0.0910 4.69%
2000-08-07 0 0.640 0.640 0.650 0.630 0.650 2,131,000 1,367,090 0.6415 0.087 0.087 0.088 0.085 0.088 15,724,612 0.0869 -1.54%
2000-08-04 0 0.650 0.640 0.650 0.630 0.680 2,660,000 1,709,640 0.6427 0.088 0.087 0.088 0.085 0.092 19,628,093 0.0871 -1.52%
2000-08-03 0 0.660 0.660 0.670 0.640 0.700 6,168,000 4,113,660 0.6669 0.089 0.089 0.091 0.087 0.095 45,513,564 0.0904 3.13%
2000-08-02 0 0.640 0.640 0.650 0.640 0.660 2,470,000 1,612,500 0.6528 0.087 0.087 0.088 0.087 0.089 18,226,087 0.0885 -1.54%
2000-08-01 0 0.650 0.640 0.650 0.620 0.650 1,908,000 1,220,000 0.6394 0.088 0.087 0.088 0.084 0.088 14,079,099 0.0867 4.84%
2000-07-31 0 0.620 0.620 0.650 0.600 0.630 828,000 515,160 0.6222 0.084 0.084 0.088 0.081 0.085 6,109,798 0.0843 3.33%
2000-07-28 0 0.600 0.610 0.620 0.590 0.630 4,228,000 2,578,260 0.6098 0.081 0.083 0.084 0.080 0.085 31,198,338 0.0826 1.69%
2000-07-27 0 0.590 0.580 0.590 0.560 0.590 1,702,000 978,020 0.5746 0.080 0.079 0.080 0.076 0.080 12,559,028 0.0779 5.36%
2000-07-26 0 0.560 0.560 0.570 0.550 0.580 1,084,000 607,400 0.5603 0.076 0.076 0.077 0.075 0.079 7,998,817 0.0759 -1.75%
2000-07-25 0 0.570 0.560 0.570 0.560 0.580 1,190,000 669,260 0.5624 0.077 0.076 0.077 0.076 0.079 8,780,989 0.0762 0.00%
2000-07-24 0 0.570 0.560 0.580 0.540 0.580 1,698,000 967,980 0.5701 0.077 0.076 0.079 0.073 0.079 12,529,512 0.0773 1.79%
2000-07-21 0 0.560 0.550 0.560 0.540 0.590 9,914,000 5,607,800 0.5656 0.076 0.075 0.076 0.073 0.080 73,155,232 0.0767 1.82%
2000-07-20 0 0.550 0.550 0.560 0.520 0.590 7,137,000 4,010,360 0.5619 0.075 0.075 0.076 0.070 0.080 52,663,798 0.0762 -6.78%
2000-07-19 0 0.590 0.570 0.590 0.500 0.590 10,298,000 5,429,000 0.5272 0.080 0.077 0.080 0.068 0.080 75,988,762 0.0714 18.00%
2000-07-18 0 0.500 0.490 0.500 0.485 0.500 1,244,000 615,060 0.4944 0.068 0.066 0.068 0.066 0.068 9,179,454 0.0670 0.00%
2000-07-17 0 0.500 0.485 0.500 0.485 0.500 590,000 291,050 0.4933 0.068 0.066 0.068 0.066 0.068 4,353,600 0.0669 0.00%
2000-07-14 0 0.500 0.495 0.500 0.465 0.500 2,148,000 1,072,400 0.4993 0.068 0.067 0.068 0.063 0.068 15,850,054 0.0677 7.53%
2000-07-13 0 0.465 0.465 0.490 0.460 0.480 280,000 133,050 0.4752 0.063 0.063 0.066 0.062 0.065 2,066,115 0.0644 -6.06%
2000-07-12 0 0.495 0.495 0.500 0.490 0.500 1,330,000 664,000 0.4992 0.067 0.067 0.068 0.066 0.068 9,814,047 0.0677 7.61%
2000-07-11 0 0.460 0.460 0.480 0.460 0.500 698,000 332,540 0.4764 0.062 0.062 0.065 0.062 0.068 5,150,530 0.0646 2.22%
2000-07-10 0 0.450 0.450 0.470 0.450 0.450 122,000 54,900 0.4500 0.061 0.061 0.064 0.061 0.061 900,236 0.0610 0.00%
2000-07-07 0 0.450 0.430 0.470 0.440 0.460 390,000 176,000 0.4513 0.061 0.058 0.064 0.060 0.062 2,877,803 0.0612 -2.17%
2000-07-06 0 0.460 0.460 0.470 0.460 0.490 1,050,000 494,570 0.4710 0.062 0.062 0.064 0.062 0.066 7,747,932 0.0638 6.98%
2000-07-05 0 0.430 0.425 0.450 0.430 0.440 170,000 73,600 0.4329 0.058 0.058 0.061 0.058 0.060 1,254,427 0.0587 1.18%
2000-07-04 0 0.425 0.425 0.450 0.420 0.430 100,000 42,450 0.4245 0.058 0.058 0.061 0.057 0.058 737,898 0.0575 0.00%
2000-07-03 0 0.425 0.425 0.445 0.425 0.425 120,000 51,000 0.4250 0.058 0.058 0.060 0.058 0.058 885,478 0.0576 0.00%
2000-06-30 0 0.425 0.420 0.440 0.425 0.425 101,000 42,880 0.4246 0.058 0.057 0.060 0.058 0.058 745,277 0.0575 -3.41%
2000-06-29 0 0.440 0.440 - 0.425 0.440 226,000 97,850 0.4330 0.060 0.060 - 0.058 0.060 1,667,650 0.0587 7.32%
2000-06-28 0 0.410 0.410 0.430 0.400 0.415 210,000 86,200 0.4105 0.056 0.056 0.058 0.054 0.056 1,549,586 0.0556 0.00%
2000-06-27 0 0.410 0.400 0.420 0.400 0.410 200,000 81,000 0.4050 0.056 0.054 0.057 0.054 0.056 1,475,796 0.0549 2.50%
2000-06-26 0 0.400 0.400 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
2000-06-23 0 0.400 0.390 0.430 0.400 0.400 20,000 8,000 0.4000 0.054 0.053 0.058 0.054 0.054 147,580 0.0542 -2.44%
2000-06-22 0 0.410 0.405 0.430 0.410 0.410 40,000 16,400 0.4100 0.056 0.055 0.058 0.056 0.056 295,159 0.0556 -4.65%
2000-06-21 0 0.430 - 0.440 - - 0 0 - 0.058 - 0.060 - - 0 - 0.00%
2000-06-20 0 0.430 0.420 0.455 0.430 0.430 20,000 8,600 0.4300 0.058 0.057 0.062 0.058 0.058 147,580 0.0583 0.00%
2000-06-19 0 0.430 0.410 0.430 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
2000-06-16 0 0.430 0.420 0.430 0.430 0.430 200,000 86,000 0.4300 0.058 0.057 0.058 0.058 0.058 1,475,796 0.0583 0.00%
2000-06-15 0 0.430 0.425 0.440 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
2000-06-14 0 0.430 0.425 0.430 0.420 0.430 424,000 178,470 0.4209 0.058 0.058 0.058 0.057 0.058 3,128,689 0.0570 2.38%
2000-06-13 0 0.420 0.420 0.430 0.420 0.425 152,000 63,990 0.4210 0.057 0.057 0.058 0.057 0.058 1,121,605 0.0571 0.00%
2000-06-12 0 0.420 0.400 0.430 0.400 0.420 300,000 124,000 0.4133 0.057 0.054 0.058 0.054 0.057 2,213,695 0.0560 0.00%
2000-06-09 0 0.420 0.420 0.430 0.420 0.420 432,000 181,440 0.4200 0.057 0.057 0.058 0.057 0.057 3,187,720 0.0569 0.00%
2000-06-08 0 0.420 0.410 0.420 0.420 0.420 262,000 110,040 0.4200 0.057 0.056 0.057 0.057 0.057 1,933,293 0.0569 2.44%
2000-06-07 0 0.410 0.400 0.420 0.410 0.420 246,000 100,960 0.4104 0.056 0.054 0.057 0.056 0.057 1,815,230 0.0556 5.13%
2000-06-05 0 0.390 0.380 - 0.390 0.390 100,000 39,000 0.3900 0.053 0.051 - 0.053 0.053 737,898 0.0529 0.00%
2000-06-02 0 0.390 0.390 0.405 0.380 0.390 120,000 46,600 0.3883 0.053 0.053 0.055 0.051 0.053 885,478 0.0526 2.63%
2000-06-01 0 0.380 0.380 - 0.375 0.380 8,668,000 3,293,540 0.3800 0.051 0.051 - 0.051 0.051 63,961,020 0.0515 1.33%
2000-05-31 0 0.375 0.375 0.380 0.375 0.375 80,000 30,000 0.3750 0.051 0.051 0.051 0.051 0.051 590,319 0.0508 -1.32%
2000-05-30 0 0.380 0.375 0.380 0.375 0.385 1,470,000 558,000 0.3796 0.051 0.051 0.051 0.051 0.052 10,847,104 0.0514 0.00%
2000-05-29 0 0.380 0.365 0.380 0.360 0.380 130,000 47,850 0.3681 0.051 0.049 0.051 0.049 0.051 959,268 0.0499 4.11%
2000-05-26 0 0.365 0.365 0.370 0.365 0.365 570,000 208,050 0.3650 0.049 0.049 0.050 0.049 0.049 4,206,020 0.0495 0.00%
2000-05-25 0 0.365 0.365 0.390 0.365 0.375 200,000 74,000 0.3700 0.049 0.049 0.053 0.049 0.051 1,475,796 0.0501 -3.95%
2000-05-24 0 0.380 0.375 0.395 0.380 0.380 150,000 57,000 0.3800 0.051 0.051 0.054 0.051 0.051 1,106,847 0.0515 -1.30%
2000-05-23 0 0.385 0.385 0.400 0.385 0.385 100,000 38,500 0.3850 0.052 0.052 0.054 0.052 0.052 737,898 0.0522 0.00%
2000-05-22 0 0.385 0.385 0.400 0.385 0.385 90,000 34,650 0.3850 0.052 0.052 0.054 0.052 0.052 664,108 0.0522 -1.28%
2000-05-19 0 0.390 0.390 0.400 0.390 0.390 92,000 35,880 0.3900 0.053 0.053 0.054 0.053 0.053 678,866 0.0529 0.00%
2000-05-18 0 0.390 0.390 0.400 0.390 0.390 152,000 59,280 0.3900 0.053 0.053 0.054 0.053 0.053 1,121,605 0.0529 -1.27%
2000-05-17 0 0.395 0.395 0.400 0.395 0.395 148,000 58,460 0.3950 0.054 0.054 0.054 0.054 0.054 1,092,089 0.0535 0.00%
2000-05-16 0 0.395 0.395 0.400 0.395 0.395 120,000 47,400 0.3950 0.054 0.054 0.054 0.054 0.054 885,478 0.0535 -1.25%
2000-05-15 0 0.400 0.385 0.400 0.390 0.400 280,000 110,500 0.3946 0.054 0.052 0.054 0.053 0.054 2,066,115 0.0535 5.26%
2000-05-12 0 0.380 0.380 0.395 0.380 0.385 128,700 49,378 0.3837 0.051 0.051 0.054 0.051 0.052 949,675 0.0520 -2.56%
2000-05-10 0 0.390 0.380 0.395 0.390 0.395 228,700 89,683 0.3921 0.053 0.051 0.054 0.053 0.054 1,687,573 0.0531 0.00%
2000-05-09 0 0.390 0.385 0.400 0.385 0.395 250,000 97,750 0.3910 0.053 0.052 0.054 0.052 0.054 1,844,746 0.0530 -1.27%
2000-05-08 0 0.395 0.385 0.400 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
2000-05-05 0 0.395 0.395 0.400 0.390 0.400 66,700 26,453 0.3966 0.054 0.054 0.054 0.053 0.054 492,178 0.0537 1.28%
2000-05-04 0 0.390 0.390 0.410 0.385 0.390 120,000 46,700 0.3892 0.053 0.053 0.056 0.052 0.053 885,478 0.0527 -1.27%
2000-05-03 0 0.395 0.390 0.415 0.390 0.395 300,000 118,000 0.3933 0.054 0.053 0.056 0.053 0.054 2,213,695 0.0533 -1.25%
2000-05-02 0 0.400 0.400 0.410 0.400 0.400 264,000 105,600 0.4000 0.054 0.054 0.056 0.054 0.054 1,948,051 0.0542 5.26%
2000-04-28 0 0.380 0.380 0.410 0.380 0.380 82,000 31,160 0.3800 0.051 0.051 0.056 0.051 0.051 605,077 0.0515 -2.56%
2000-04-27 0 0.390 0.390 0.415 0.390 0.390 30,000 11,700 0.3900 0.053 0.053 0.056 0.053 0.053 221,369 0.0529 -2.50%
2000-04-26 0 0.400 0.400 0.420 0.400 0.400 88,000 35,200 0.4000 0.054 0.054 0.057 0.054 0.054 649,350 0.0542 0.00%
2000-04-25 0 0.400 0.390 0.400 0.380 0.400 150,000 58,150 0.3877 0.054 0.053 0.054 0.051 0.054 1,106,847 0.0525 3.90%
2000-04-20 0 0.385 0.385 0.400 0.385 0.385 60,000 23,850 0.3975 0.052 0.052 0.054 0.052 0.052 442,739 0.0539 -3.75%
2000-04-19 0 0.400 0.400 0.405 0.390 0.395 470,000 184,200 0.3919 0.054 0.054 0.055 0.053 0.054 3,468,122 0.0531 3.90%
2000-04-18 0 0.385 0.380 0.400 0.380 0.385 228,800 87,420 0.3821 0.052 0.051 0.054 0.051 0.052 1,688,311 0.0518 1.32%
2000-04-17 0 0.380 0.360 0.390 0.380 0.390 170,000 65,300 0.3841 0.051 0.049 0.053 0.051 0.053 1,254,427 0.0521 -7.32%
2000-04-14 0 0.410 0.410 0.440 0.410 0.415 110,000 45,350 0.4123 0.056 0.056 0.060 0.056 0.056 811,688 0.0559 0.00%
2000-04-13 0 0.410 0.410 0.435 0.410 0.410 150,000 61,500 0.4100 0.056 0.056 0.059 0.056 0.056 1,106,847 0.0556 -4.65%
2000-04-12 0 0.430 0.410 0.430 - - 0 0 - 0.058 0.056 0.058 - - 0 - 0.00%
2000-04-11 0 0.430 0.410 0.440 0.410 0.430 300,000 125,000 0.4167 0.058 0.056 0.060 0.056 0.058 2,213,695 0.0565 1.18%
2000-04-10 0 0.425 0.415 0.445 - - 0 0 - 0.058 0.056 0.060 - - 0 - 0.00%
2000-04-07 0 0.425 0.425 0.440 0.425 0.450 30,000 13,000 0.4333 0.058 0.058 0.060 0.058 0.061 221,369 0.0587 -3.41%
2000-04-06 0 0.440 0.425 0.460 0.400 0.440 544,000 233,860 0.4299 0.060 0.058 0.062 0.054 0.060 4,014,166 0.0583 10.00%
2000-04-05 0 0.400 0.390 0.420 0.400 0.420 502,000 204,140 0.4067 0.054 0.053 0.057 0.054 0.057 3,704,249 0.0551 -6.98%
2000-04-03 0 0.430 0.430 0.440 0.425 0.430 320,000 137,310 0.4291 0.058 0.058 0.060 0.058 0.058 2,361,274 0.0582 0.00%
2000-03-31 0 0.430 0.430 0.440 0.430 0.430 200,000 86,000 0.4300 0.058 0.058 0.060 0.058 0.058 1,475,796 0.0583 0.00%
2000-03-30 0 0.430 0.430 0.450 - - 0 0 - 0.058 0.058 0.061 - - 0 - 2.38%
2000-03-29 0 0.420 0.420 0.450 0.420 0.435 500,000 215,250 0.4305 0.057 0.057 0.061 0.057 0.059 3,689,491 0.0583 -6.67%
2000-03-28 0 0.450 0.430 0.450 0.440 0.450 120,000 53,500 0.4458 0.061 0.058 0.061 0.060 0.061 885,478 0.0604 4.65%
2000-03-27 0 0.430 0.430 0.450 0.430 0.435 118,000 51,240 0.4342 0.058 0.058 0.061 0.058 0.059 870,720 0.0588 -1.15%
2000-03-24 0 0.435 0.435 0.450 0.435 0.450 560,000 247,100 0.4413 0.059 0.059 0.061 0.059 0.061 4,132,230 0.0598 -3.33%
2000-03-23 0 0.450 0.430 0.450 0.450 0.450 70,000 31,500 0.4500 0.061 0.058 0.061 0.061 0.061 516,529 0.0610 2.27%
2000-03-22 0 0.440 0.440 0.450 0.420 0.440 704,000 303,860 0.4316 0.060 0.060 0.061 0.057 0.060 5,194,804 0.0585 4.76%
2000-03-21 0 0.420 0.420 0.430 0.420 0.450 934,000 405,280 0.4339 0.057 0.057 0.058 0.057 0.061 6,891,970 0.0588 -8.70%
2000-03-20 0 0.460 0.455 0.460 0.455 0.460 150,000 68,750 0.4583 0.062 0.062 0.062 0.062 0.062 1,106,847 0.0621 -3.16%
2000-03-17 0 0.475 0.475 0.480 0.435 0.500 7,442,000 3,460,740 0.4650 0.064 0.064 0.065 0.059 0.068 54,914,388 0.0630 10.47%
2000-03-16 0 0.430 0.430 0.460 0.430 0.485 6,284,000 2,934,240 0.4669 0.058 0.058 0.062 0.058 0.066 46,369,526 0.0633 -9.47%
2000-03-15 0 0.475 0.470 0.475 0.470 0.520 18,686,000 9,371,050 0.5015 0.064 0.064 0.064 0.064 0.070 137,883,667 0.0680 -6.86%
2000-03-14 0 0.510 0.500 0.510 0.485 0.550 33,160,950 17,232,756 0.5197 0.069 0.068 0.069 0.066 0.075 244,694,069 0.0704 -1.92%
2000-03-13 0 0.520 0.510 0.520 0.450 0.590 6,988,000 3,439,400 0.4922 0.070 0.069 0.070 0.061 0.080 51,564,330 0.0667 15.56%
2000-03-10 0 0.450 0.430 0.450 0.430 0.450 390,000 169,000 0.4333 0.061 0.058 0.061 0.058 0.061 2,877,803 0.0587 2.27%
2000-03-09 0 0.440 0.440 0.450 0.430 0.450 524,000 233,120 0.4449 0.060 0.060 0.061 0.058 0.061 3,866,587 0.0603 -1.12%
2000-03-08 0 0.445 0.435 0.445 0.430 0.450 478,000 212,140 0.4438 0.060 0.059 0.060 0.058 0.061 3,527,154 0.0601 -3.26%
2000-03-07 0 0.460 0.440 0.460 0.440 0.470 164,000 72,620 0.4428 0.062 0.060 0.062 0.060 0.064 1,210,153 0.0600 2.22%
2000-03-06 0 0.450 0.450 0.470 0.450 0.460 538,000 246,480 0.4581 0.061 0.061 0.064 0.061 0.062 3,969,893 0.0621 -1.10%
2000-03-03 0 0.455 0.455 0.465 0.445 0.465 366,000 167,200 0.4568 0.062 0.062 0.063 0.060 0.063 2,700,708 0.0619 2.25%
2000-03-02 0 0.445 0.440 0.445 0.440 0.460 362,000 161,240 0.4454 0.060 0.060 0.060 0.060 0.062 2,671,192 0.0604 -3.26%
2000-03-01 0 0.460 0.425 0.460 0.435 0.490 424,000 198,730 0.4687 0.062 0.058 0.062 0.059 0.066 3,128,689 0.0635 -4.17%
2000-02-29 0 0.480 0.460 0.485 0.450 0.520 2,208,000 1,048,160 0.4747 0.065 0.062 0.066 0.061 0.070 16,292,793 0.0643 20.00%
2000-02-28 1 0.400 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-02-25 0 0.400 0.400 0.425 0.400 0.430 1,101,000 467,720 0.4248 0.054 0.054 0.058 0.054 0.058 8,124,260 0.0576 -10.11%
2000-02-24 0 0.445 0.445 0.450 0.445 0.450 220,000 98,850 0.4493 0.060 0.060 0.061 0.060 0.061 1,623,376 0.0609 -5.32%
2000-02-23 0 0.470 0.440 0.470 0.430 0.470 1,072,000 475,290 0.4434 0.064 0.060 0.064 0.058 0.064 7,910,269 0.0601 8.05%
2000-02-22 0 0.435 0.435 0.450 0.430 0.450 692,000 304,120 0.4395 0.059 0.059 0.061 0.058 0.061 5,106,256 0.0596 -3.33%
2000-02-21 0 0.450 0.450 0.475 0.450 0.520 1,036,000 483,120 0.4663 0.061 0.061 0.064 0.061 0.070 7,644,626 0.0632 -8.16%
2000-02-18 0 0.490 0.480 0.490 0.490 0.600 6,710,000 3,629,270 0.5409 0.066 0.065 0.066 0.066 0.081 49,512,973 0.0733 -12.50%
2000-02-17 0 0.560 0.540 0.560 0.440 0.570 3,332,000 1,668,960 0.5009 0.076 0.073 0.076 0.060 0.077 24,586,770 0.0679 33.33%
2000-02-16 0 0.420 0.420 - 0.420 0.430 240,000 102,000 0.4250 0.057 0.057 - 0.057 0.058 1,770,956 0.0576 0.00%
2000-02-15 0 0.420 0.420 0.440 0.420 0.420 200,000 84,000 0.4200 0.057 0.057 0.060 0.057 0.057 1,475,796 0.0569 2.44%
2000-02-14 0 0.410 0.410 0.440 0.410 0.420 290,000 119,700 0.4128 0.056 0.056 0.060 0.056 0.057 2,139,905 0.0559 -2.38%
2000-02-11 0 0.420 0.420 0.430 0.420 0.425 200,000 84,500 0.4225 0.057 0.057 0.058 0.057 0.058 1,475,796 0.0573 -2.33%
2000-02-10 0 0.430 0.430 0.450 0.430 0.430 184,000 79,120 0.4300 0.058 0.058 0.061 0.058 0.058 1,357,733 0.0583 -2.27%
2000-02-09 0 0.440 0.440 0.450 0.440 0.450 220,000 98,500 0.4477 0.060 0.060 0.061 0.060 0.061 1,623,376 0.0607 0.00%
2000-02-08 0 0.440 0.430 0.440 0.440 0.450 250,000 111,500 0.4460 0.060 0.058 0.060 0.060 0.061 1,844,746 0.0604 -6.38%
2000-02-03 0 0.470 0.450 0.470 0.440 0.470 390,000 175,100 0.4490 0.064 0.061 0.064 0.060 0.064 2,877,803 0.0608 6.82%
2000-02-02 0 0.440 0.440 0.445 0.440 0.450 190,000 84,500 0.4447 0.060 0.060 0.060 0.060 0.061 1,402,007 0.0603 2.33%
2000-02-01 0 0.430 0.430 0.450 0.430 0.450 330,000 148,300 0.4494 0.058 0.058 0.061 0.058 0.061 2,435,064 0.0609 0.00%
2000-01-31 0 0.430 0.420 0.440 - - 0 0 - 0.058 0.057 0.060 - - 0 - 0.00%
2000-01-28 0 0.430 0.430 0.440 0.430 0.440 330,000 143,800 0.4358 0.058 0.058 0.060 0.058 0.060 2,435,064 0.0591 -4.44%
2000-01-27 0 0.450 0.440 0.450 0.440 0.450 1,008,000 450,160 0.4466 0.061 0.060 0.061 0.060 0.061 7,438,014 0.0605 2.27%
2000-01-26 0 0.440 0.425 0.440 0.415 0.440 1,150,000 495,850 0.4312 0.060 0.058 0.060 0.056 0.060 8,485,830 0.0584 10.00%
2000-01-25 0 0.400 0.400 0.410 0.400 0.410 200,000 80,750 0.4038 0.054 0.054 0.056 0.054 0.056 1,475,796 0.0547 -1.23%
2000-01-24 0 0.405 0.400 0.410 0.390 0.405 310,000 121,650 0.3924 0.055 0.054 0.056 0.053 0.055 2,287,485 0.0532 3.85%
2000-01-21 0 0.390 0.370 0.400 0.390 0.400 228,000 90,200 0.3956 0.053 0.050 0.054 0.053 0.054 1,682,408 0.0536 -4.88%
2000-01-20 0 0.410 0.400 0.420 0.410 0.410 50,000 20,500 0.4100 0.056 0.054 0.057 0.056 0.056 368,949 0.0556 0.00%
2000-01-19 0 0.410 0.410 0.430 0.400 0.400 20,000 8,000 0.4000 0.056 0.056 0.058 0.054 0.054 147,580 0.0542 0.00%
2000-01-18 0 0.410 0.410 0.430 0.410 0.410 70,000 28,700 0.4100 0.056 0.056 0.058 0.056 0.056 516,529 0.0556 0.00%
2000-01-17 0 0.410 0.405 0.410 - - 0 0 - 0.056 0.055 0.056 - - 0 - -2.38%
2000-01-14 0 0.420 0.410 0.425 0.400 0.420 140,000 57,800 0.4129 0.057 0.056 0.058 0.054 0.057 1,033,058 0.0560 3.70%
2000-01-13 0 0.405 0.405 0.410 0.405 0.410 120,000 49,100 0.4092 0.055 0.055 0.056 0.055 0.056 885,478 0.0555 -1.22%
2000-01-12 0 0.410 0.405 0.410 0.410 0.410 40,000 16,400 0.4100 0.056 0.055 0.056 0.056 0.056 295,159 0.0556 0.00%
2000-01-11 0 0.410 0.410 0.430 0.405 0.420 340,000 142,270 0.4184 0.056 0.056 0.058 0.055 0.057 2,508,854 0.0567 0.00%
2000-01-10 0 0.410 0.405 0.420 0.405 0.410 412,000 168,520 0.4090 0.056 0.055 0.057 0.055 0.056 3,040,141 0.0554 -2.38%
2000-01-07 0 0.420 0.415 0.420 0.390 0.420 510,000 207,450 0.4068 0.057 0.056 0.057 0.053 0.057 3,763,281 0.0551 5.00%
2000-01-06 0 0.400 0.400 0.425 0.400 0.430 280,000 113,500 0.4054 0.054 0.054 0.058 0.054 0.058 2,066,115 0.0549 -4.76%
2000-01-05 0 0.420 0.415 0.425 0.420 0.440 360,000 152,150 0.4226 0.057 0.056 0.058 0.057 0.060 2,656,434 0.0573 -4.55%
2000-01-04 0 0.440 0.440 0.460 0.440 0.440 70,000 30,800 0.4400 0.060 0.060 0.062 0.060 0.060 516,529 0.0596 0.00%
2000-01-03 0 0.440 0.440 0.460 0.440 0.460 265,200 117,440 0.4428 0.060 0.060 0.062 0.060 0.062 1,956,906 0.0600 1.15%
1999-12-30 0 0.435 0.435 - 0.420 0.435 440,000 189,900 0.4316 0.059 0.059 - 0.057 0.059 3,246,752 0.0585 0.00%
1999-12-29 0 0.435 0.435 0.440 0.435 0.445 430,000 189,000 0.4395 0.059 0.059 0.060 0.059 0.060 3,172,962 0.0596 -2.25%
1999-12-28 0 0.465 0.460 0.475 - - 2,000 890 0.4450 0.060 0.060 0.062 - - 15,421 0.0577 0.00%
1999-12-24 0 0.465 0.465 0.470 - - 0 0 - 0.060 0.060 0.061 - - 0 - 0.00%
1999-12-23 0 0.465 0.465 0.470 0.465 0.470 600,000 279,250 0.4654 0.060 0.060 0.061 0.060 0.061 4,626,373 0.0604 -1.06%
1999-12-22 0 0.470 0.470 0.480 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1999-12-21 0 0.470 0.460 0.475 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
1999-12-20 0 0.470 0.470 0.485 0.460 0.470 124,000 57,990 0.4677 0.061 0.061 0.063 0.060 0.061 956,117 0.0607 0.00%
1999-12-17 0 0.470 0.470 0.475 0.470 0.470 220,000 103,400 0.4700 0.061 0.061 0.062 0.061 0.061 1,696,337 0.0610 0.00%
1999-12-16 0 0.470 0.470 0.475 0.470 0.470 150,000 70,500 0.4700 0.061 0.061 0.062 0.061 0.061 1,156,593 0.0610 -1.05%
1999-12-15 0 0.475 0.470 0.480 0.475 0.485 650,000 310,750 0.4781 0.062 0.061 0.062 0.062 0.063 5,011,904 0.0620 -2.06%
1999-12-14 0 0.485 0.480 0.485 0.480 0.485 206,000 99,380 0.4824 0.063 0.062 0.063 0.062 0.063 1,588,388 0.0626 -3.00%
1999-12-13 0 0.500 0.480 0.500 0.490 0.510 320,000 159,400 0.4981 0.065 0.062 0.065 0.064 0.066 2,467,399 0.0646 0.00%
1999-12-10 0 0.500 0.495 0.500 0.490 0.500 1,303,114 642,314 0.4929 0.065 0.064 0.065 0.064 0.065 10,047,820 0.0639 1.01%
1999-12-09 0 0.495 0.495 0.500 0.490 0.520 2,610,000 1,318,290 0.5051 0.064 0.064 0.065 0.064 0.067 20,124,724 0.0655 2.06%
1999-12-08 0 0.485 0.485 0.490 0.470 0.500 1,402,000 690,700 0.4927 0.063 0.063 0.064 0.061 0.065 10,810,292 0.0639 0.00%
1999-12-07 0 0.485 0.485 0.490 0.460 0.480 1,304,000 616,040 0.4724 0.063 0.063 0.064 0.060 0.062 10,054,651 0.0613 5.43%
1999-12-06 0 0.460 0.460 0.465 0.455 0.470 512,000 236,120 0.4612 0.060 0.060 0.060 0.059 0.061 3,947,839 0.0598 0.00%
1999-12-03 0 0.460 0.445 0.480 0.450 0.460 92,000 41,920 0.4557 0.060 0.058 0.062 0.058 0.060 709,377 0.0591 4.55%
1999-12-02 0 0.440 0.440 0.460 0.440 0.480 170,000 78,100 0.4594 0.057 0.057 0.060 0.057 0.062 1,310,806 0.0596 -6.38%
1999-12-01 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.061 0.058 0.061 0.061 0.061 154,212 0.0610 0.00%
1999-11-30 0 0.470 0.470 0.480 0.450 0.480 686,000 321,750 0.4690 0.061 0.061 0.062 0.058 0.062 5,289,487 0.0608 9.30%
1999-11-29 0 0.430 0.430 0.440 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
1999-11-26 0 0.430 0.425 0.435 0.430 0.435 250,000 107,750 0.4310 0.056 0.055 0.056 0.056 0.056 1,927,656 0.0559 1.18%
1999-11-25 0 0.425 0.420 0.455 0.425 0.425 50,000 21,250 0.4250 0.055 0.054 0.059 0.055 0.055 385,531 0.0551 -2.30%
1999-11-24 0 0.435 0.435 0.445 - - 0 0 - 0.056 0.056 0.058 - - 0 - 2.35%
1999-11-23 0 0.425 0.425 0.440 0.425 0.425 4,000 1,700 0.4250 0.055 0.055 0.057 0.055 0.055 30,842 0.0551 -1.16%
1999-11-22 0 0.430 0.430 0.450 0.430 0.440 120,000 52,220 0.4352 0.056 0.056 0.058 0.056 0.057 925,275 0.0564 -2.27%
1999-11-19 0 0.440 0.435 0.440 0.435 0.440 288,000 125,520 0.4358 0.057 0.056 0.057 0.056 0.057 2,220,659 0.0565 1.15%
1999-11-18 0 0.435 0.435 0.440 0.435 0.435 30,000 13,050 0.4350 0.056 0.056 0.057 0.056 0.056 231,319 0.0564 0.00%
1999-11-17 0 0.435 0.435 0.440 0.435 0.440 250,000 109,570 0.4383 0.056 0.056 0.057 0.056 0.057 1,927,656 0.0568 -1.14%
1999-11-16 0 0.440 0.440 0.460 0.440 0.440 140,000 61,600 0.4400 0.057 0.057 0.060 0.057 0.057 1,079,487 0.0571 0.00%
1999-11-15 0 0.440 0.435 0.450 0.440 0.440 182,000 80,080 0.4400 0.057 0.056 0.058 0.057 0.057 1,403,333 0.0571 0.00%
1999-11-12 0 0.440 0.440 0.445 0.440 0.440 56,000 24,640 0.4400 0.057 0.057 0.058 0.057 0.057 431,795 0.0571 1.15%
1999-11-11 0 0.435 0.435 0.440 0.435 0.440 60,000 26,350 0.4392 0.056 0.056 0.057 0.056 0.057 462,637 0.0570 -3.33%
1999-11-10 0 0.450 0.435 0.450 0.450 0.450 150,000 67,500 0.4500 0.058 0.056 0.058 0.058 0.058 1,156,593 0.0584 3.45%
1999-11-09 0 0.435 0.435 0.445 0.435 0.450 478,000 209,260 0.4378 0.056 0.056 0.058 0.056 0.058 3,685,677 0.0568 0.00%
1999-11-08 0 0.435 0.435 0.440 0.435 0.440 624,000 273,690 0.4386 0.056 0.056 0.057 0.056 0.057 4,811,428 0.0569 -1.14%
1999-11-05 0 0.440 0.440 0.450 0.440 0.440 90,000 39,600 0.4400 0.057 0.057 0.058 0.057 0.057 693,956 0.0571 0.00%
1999-11-04 0 0.440 0.435 0.440 0.440 0.440 110,000 48,400 0.4400 0.057 0.056 0.057 0.057 0.057 848,168 0.0571 0.00%
1999-11-03 0 0.440 0.435 0.450 0.440 0.440 568,000 249,920 0.4400 0.057 0.056 0.058 0.057 0.057 4,379,633 0.0571 0.00%
1999-11-02 0 0.440 0.440 0.460 0.440 0.440 130,000 57,200 0.4400 0.057 0.057 0.060 0.057 0.057 1,002,381 0.0571 1.15%
1999-11-01 0 0.435 0.435 0.450 0.435 0.440 400,000 175,000 0.4375 0.056 0.056 0.058 0.056 0.057 3,084,249 0.0567 -1.14%
1999-10-29 0 0.440 0.440 0.455 0.440 0.440 100,000 44,000 0.4400 0.057 0.057 0.059 0.057 0.057 771,062 0.0571 0.00%
1999-10-28 0 0.440 0.440 0.445 0.440 0.440 76,000 33,440 0.4400 0.057 0.057 0.058 0.057 0.057 586,007 0.0571 1.15%
1999-10-27 0 0.435 0.435 0.450 0.435 0.440 270,000 118,100 0.4374 0.056 0.056 0.058 0.056 0.057 2,081,868 0.0567 0.00%
1999-10-26 0 0.435 0.430 0.435 0.425 0.435 102,000 43,670 0.4281 0.056 0.056 0.056 0.055 0.056 786,483 0.0555 0.00%
1999-10-25 0 0.435 0.435 0.440 0.435 0.440 362,000 157,970 0.4364 0.056 0.056 0.057 0.056 0.057 2,791,245 0.0566 1.16%
1999-10-22 0 0.430 0.430 0.460 0.430 0.430 26,000 11,180 0.4300 0.056 0.056 0.060 0.056 0.056 200,476 0.0558 0.00%
1999-10-21 0 0.430 0.410 0.430 0.430 0.450 352,000 153,020 0.4347 0.056 0.053 0.056 0.056 0.058 2,714,139 0.0564 0.00%
1999-10-20 0 0.430 0.430 0.440 - - 0 0 - 0.056 0.056 0.057 - - 0 - 1.18%
1999-10-19 0 0.425 0.425 0.430 0.425 0.430 780,000 333,100 0.4271 0.055 0.055 0.056 0.055 0.056 6,014,285 0.0554 -3.41%
1999-10-15 0 0.440 0.435 0.440 0.435 0.445 390,000 171,260 0.4391 0.057 0.056 0.057 0.056 0.058 3,007,143 0.0570 0.00%
1999-10-14 0 0.440 0.440 0.450 0.440 0.440 370,000 162,800 0.4400 0.057 0.057 0.058 0.057 0.057 2,852,930 0.0571 0.00%
1999-10-13 0 0.440 0.425 0.440 0.420 0.440 666,000 284,780 0.4276 0.057 0.055 0.057 0.054 0.057 5,135,274 0.0555 1.15%
1999-10-12 0 0.435 0.435 0.445 0.435 0.445 500,000 219,800 0.4396 0.056 0.056 0.058 0.056 0.058 3,855,311 0.0570 -1.14%
1999-10-11 0 0.440 0.440 0.450 0.440 0.460 562,000 252,320 0.4490 0.057 0.057 0.058 0.057 0.060 4,333,370 0.0582 -4.35%
1999-10-08 0 0.460 0.450 0.460 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1999-10-07 0 0.460 0.450 0.460 0.450 0.460 220,000 99,140 0.4506 0.060 0.058 0.060 0.058 0.060 1,696,337 0.0584 2.22%
1999-10-06 0 0.450 0.450 0.460 0.450 0.450 300,000 135,000 0.4500 0.058 0.058 0.060 0.058 0.058 2,313,187 0.0584 0.00%
1999-10-05 0 0.450 0.450 0.455 0.450 0.450 330,000 148,500 0.4500 0.058 0.058 0.059 0.058 0.058 2,544,505 0.0584 0.00%
1999-10-04 0 0.450 0.445 0.460 0.450 0.450 170,000 76,500 0.4500 0.058 0.058 0.060 0.058 0.058 1,310,806 0.0584 2.27%
1999-09-30 0 0.440 0.440 0.455 0.440 0.450 258,000 116,020 0.4497 0.057 0.057 0.059 0.057 0.058 1,989,341 0.0583 -3.30%
1999-09-29 0 0.455 0.450 0.460 0.455 0.465 858,000 394,180 0.4594 0.059 0.058 0.060 0.059 0.060 6,615,714 0.0596 1.11%
1999-09-28 0 0.450 0.450 0.460 0.450 0.450 400,000 180,000 0.4500 0.058 0.058 0.060 0.058 0.058 3,084,249 0.0584 2.27%
1999-09-27 0 0.440 0.440 0.450 0.440 0.465 430,000 193,510 0.4500 0.057 0.057 0.058 0.057 0.060 3,315,568 0.0584 0.00%
1999-09-24 0 0.440 0.440 0.445 0.435 0.450 950,000 421,600 0.4438 0.057 0.057 0.058 0.056 0.058 7,325,091 0.0576 -4.35%
1999-09-23 0 0.460 0.450 0.460 0.450 0.480 1,582,000 722,120 0.4565 0.060 0.058 0.060 0.058 0.062 12,198,204 0.0592 -3.16%
1999-09-22 0 0.475 0.470 0.475 0.475 0.500 8,336,000 4,068,250 0.4880 0.062 0.061 0.062 0.062 0.065 64,275,746 0.0633 -5.00%
1999-09-21 0 0.500 0.480 0.500 0.440 0.530 1,240,000 576,020 0.4645 0.065 0.062 0.065 0.057 0.069 9,561,171 0.0602 13.64%
1999-09-20 0 0.440 0.435 0.440 0.440 0.450 190,000 83,700 0.4405 0.057 0.056 0.057 0.057 0.058 1,465,018 0.0571 -2.22%
1999-09-17 0 0.450 0.450 0.460 0.430 0.460 216,000 97,340 0.4506 0.058 0.058 0.060 0.056 0.060 1,665,494 0.0584 2.27%
1999-09-15 0 0.450 0.450 0.460 0.440 0.450 988,000 443,600 0.4490 0.057 0.057 0.058 0.056 0.057 7,791,233 0.0569 0.00%
1999-09-14 0 0.450 0.450 0.470 0.440 0.460 992,000 443,980 0.4476 0.057 0.057 0.060 0.056 0.058 7,822,777 0.0568 2.27%
1999-09-13 0 0.440 0.440 0.470 0.430 0.470 90,000 40,300 0.4478 0.056 0.056 0.060 0.055 0.060 709,728 0.0568 -2.22%
1999-09-10 0 0.450 0.450 0.460 0.450 0.460 350,000 158,800 0.4537 0.057 0.057 0.058 0.057 0.058 2,760,052 0.0575 -4.26%
1999-09-09 0 0.470 0.465 0.470 0.465 0.480 870,000 411,750 0.4733 0.060 0.059 0.060 0.059 0.061 6,860,701 0.0600 1.08%
1999-09-08 0 0.465 0.465 0.470 0.455 0.480 620,000 285,250 0.4601 0.059 0.059 0.060 0.058 0.061 4,889,235 0.0583 -1.06%
1999-09-07 0 0.470 0.465 0.480 0.470 0.495 2,410,000 1,170,580 0.4857 0.060 0.059 0.061 0.060 0.063 19,004,931 0.0616 0.00%
1999-09-06 0 0.470 0.465 0.470 0.440 0.470 2,558,000 1,155,560 0.4517 0.060 0.059 0.060 0.056 0.060 20,172,039 0.0573 5.62%
1999-09-03 0 0.445 0.440 0.445 0.435 0.445 1,664,000 729,470 0.4384 0.056 0.056 0.056 0.055 0.056 13,122,077 0.0556 2.30%
1999-09-02 0 0.435 0.430 0.435 0.420 0.435 1,670,000 714,950 0.4281 0.055 0.055 0.055 0.053 0.055 13,169,392 0.0543 3.57%
1999-09-01 0 0.420 0.420 0.425 0.410 0.425 506,000 212,220 0.4194 0.053 0.053 0.054 0.052 0.054 3,990,247 0.0532 2.44%
1999-08-31 0 0.410 0.410 0.415 0.410 0.415 330,000 136,000 0.4121 0.052 0.052 0.053 0.052 0.053 2,602,335 0.0523 2.50%
1999-08-30 0 0.400 0.400 0.410 0.400 0.405 184,000 74,250 0.4035 0.051 0.051 0.052 0.051 0.051 1,450,999 0.0512 0.00%
1999-08-27 0 0.400 0.400 0.405 0.400 0.410 300,000 121,300 0.4043 0.051 0.051 0.051 0.051 0.052 2,365,759 0.0513 -4.76%
1999-08-26 0 0.420 0.400 0.420 0.415 0.420 110,000 45,900 0.4173 0.053 0.051 0.053 0.053 0.053 867,445 0.0529 3.70%
1999-08-25 0 0.405 0.400 0.405 0.400 0.405 450,000 180,230 0.4005 0.051 0.051 0.051 0.051 0.051 3,548,639 0.0508 -1.22%
1999-08-24 0 0.410 0.400 0.410 0.410 0.410 100,000 41,000 0.4100 0.052 0.051 0.052 0.052 0.052 788,586 0.0520 2.50%
1999-08-23 0 0.400 0.380 0.410 0.400 0.400 50,000 20,000 0.4000 0.051 0.048 0.052 0.051 0.051 394,293 0.0507 0.00%
1999-08-20 0 0.400 0.400 0.405 0.390 0.400 650,000 257,660 0.3964 0.051 0.051 0.051 0.049 0.051 5,125,811 0.0503 5.26%
1999-08-19 0 0.380 0.380 0.390 0.380 0.385 420,000 160,600 0.3824 0.048 0.048 0.049 0.048 0.049 3,312,063 0.0485 -1.30%
1999-08-18 0 0.385 0.380 0.385 - - 0 0 - 0.049 0.048 0.049 - - 0 - -1.28%
1999-08-17 0 0.390 0.380 0.390 0.380 0.390 880,000 336,950 0.3829 0.049 0.048 0.049 0.048 0.049 6,939,560 0.0486 5.41%
1999-08-16 0 0.370 0.370 0.375 0.355 0.380 2,060,000 760,650 0.3692 0.047 0.047 0.048 0.045 0.048 16,244,879 0.0468 2.78%
1999-08-13 0 0.360 0.360 0.370 0.355 0.360 1,050,000 376,500 0.3586 0.046 0.046 0.047 0.045 0.046 8,280,157 0.0455 -4.00%
1999-08-12 0 0.375 0.375 0.380 0.350 0.390 3,688,000 1,349,920 0.3660 0.048 0.048 0.048 0.044 0.049 29,083,065 0.0464 1.35%
1999-08-11 0 0.370 0.365 - 0.355 0.370 756,000 272,960 0.3611 0.047 0.046 - 0.045 0.047 5,961,713 0.0458 0.00%
1999-08-10 0 0.370 0.370 0.390 0.365 0.390 1,410,000 530,230 0.3760 0.047 0.047 0.049 0.046 0.049 11,119,068 0.0477 -5.13%
1999-08-09 0 0.390 0.390 0.395 0.390 0.395 600,000 235,500 0.3925 0.049 0.049 0.050 0.049 0.050 4,731,518 0.0498 0.00%
1999-08-06 0 0.390 0.390 0.400 0.390 0.410 1,506,000 600,740 0.3989 0.049 0.049 0.051 0.049 0.052 11,876,111 0.0506 -6.02%
1999-08-05 0 0.415 0.415 0.420 0.415 0.425 130,000 54,300 0.4177 0.053 0.053 0.053 0.053 0.054 1,025,162 0.0530 0.00%
1999-08-04 0 0.415 0.410 0.435 0.400 0.415 790,000 321,650 0.4072 0.053 0.052 0.055 0.051 0.053 6,229,832 0.0516 1.22%
1999-08-03 0 0.410 0.410 0.420 0.410 0.420 770,000 321,000 0.4169 0.052 0.052 0.053 0.052 0.053 6,072,115 0.0529 -1.20%
1999-08-02 0 0.415 0.410 0.435 0.415 0.415 380,000 157,700 0.4150 0.053 0.052 0.055 0.053 0.053 2,996,628 0.0526 -1.19%
1999-07-30 0 0.420 0.415 0.425 0.410 0.425 690,000 288,100 0.4175 0.053 0.053 0.054 0.052 0.054 5,441,246 0.0529 1.20%
1999-07-29 0 0.415 0.415 0.420 0.415 0.420 990,000 411,600 0.4158 0.053 0.053 0.053 0.053 0.053 7,807,005 0.0527 -1.19%
1999-07-28 0 0.420 0.415 0.430 0.420 0.435 270,000 114,200 0.4230 0.053 0.053 0.055 0.053 0.055 2,129,183 0.0536 0.00%
1999-07-27 0 0.420 0.415 0.430 0.420 0.430 680,000 288,450 0.4242 0.053 0.053 0.055 0.053 0.055 5,362,387 0.0538 -1.18%
1999-07-26 0 0.425 0.420 0.430 0.425 0.430 220,000 94,100 0.4277 0.054 0.053 0.055 0.054 0.055 1,734,890 0.0542 0.00%
1999-07-23 0 0.425 0.425 - 0.420 0.440 750,000 322,350 0.4298 0.054 0.054 - 0.053 0.056 5,914,398 0.0545 -3.41%
1999-07-22 0 0.440 0.430 0.440 0.435 0.450 410,000 180,400 0.4400 0.056 0.055 0.056 0.055 0.057 3,233,204 0.0558 1.15%
1999-07-21 0 0.435 0.430 0.440 0.430 0.440 564,000 244,040 0.4327 0.055 0.055 0.056 0.055 0.056 4,447,627 0.0549 -2.25%
1999-07-20 0 0.445 0.435 0.445 0.445 0.465 360,000 162,950 0.4526 0.056 0.055 0.056 0.056 0.059 2,838,911 0.0574 0.00%
1999-07-19 0 0.445 0.440 0.445 0.445 0.450 564,000 252,300 0.4473 0.056 0.056 0.056 0.056 0.057 4,447,627 0.0567 -2.20%
1999-07-16 0 0.455 0.455 0.480 0.450 0.450 90,000 40,500 0.4500 0.058 0.058 0.061 0.057 0.057 709,728 0.0571 -1.09%
1999-07-15 0 0.460 0.460 0.485 0.450 0.470 280,000 129,550 0.4627 0.058 0.058 0.062 0.057 0.060 2,208,042 0.0587 2.22%
1999-07-14 0 0.450 0.450 0.475 0.450 0.460 1,706,000 775,200 0.4544 0.057 0.057 0.060 0.057 0.058 13,453,283 0.0576 -3.23%
1999-07-13 0 0.465 0.465 0.480 0.465 0.480 146,000 68,890 0.4718 0.059 0.059 0.061 0.059 0.061 1,151,336 0.0598 -3.12%
1999-07-12 0 0.480 0.480 0.490 0.480 0.495 1,476,000 720,080 0.4879 0.061 0.061 0.062 0.061 0.063 11,639,535 0.0619 -3.03%
1999-07-09 0 0.495 0.490 0.500 0.465 0.510 1,580,000 773,700 0.4897 0.063 0.062 0.063 0.059 0.065 12,459,664 0.0621 4.21%
1999-07-08 0 0.475 0.475 0.485 0.475 0.500 2,030,000 983,620 0.4845 0.060 0.060 0.062 0.060 0.063 16,008,303 0.0614 0.00%
1999-07-07 0 0.475 0.475 0.485 0.475 0.530 7,958,000 4,031,610 0.5066 0.060 0.060 0.062 0.060 0.067 62,755,702 0.0642 -3.06%
1999-07-06 0 0.490 0.490 0.495 0.430 0.520 10,986,000 5,361,690 0.4880 0.062 0.062 0.063 0.055 0.066 86,634,097 0.0619 12.64%
1999-07-05 0 0.435 0.435 0.440 0.435 0.445 350,000 153,350 0.4381 0.055 0.055 0.056 0.055 0.056 2,760,052 0.0556 1.16%
1999-07-02 0 0.430 0.430 0.435 0.430 0.430 320,000 137,600 0.4300 0.055 0.055 0.055 0.055 0.055 2,523,476 0.0545 3.61%
1999-06-30 0 0.415 0.415 0.435 0.415 0.430 770,000 324,000 0.4208 0.053 0.053 0.055 0.053 0.055 6,072,115 0.0534 -3.49%
1999-06-29 0 0.430 0.425 0.435 0.430 0.435 532,000 229,320 0.4311 0.055 0.054 0.055 0.055 0.055 4,195,279 0.0547 2.38%
1999-06-28 0 0.420 0.420 0.435 0.420 0.420 34,000 14,280 0.4200 0.053 0.053 0.055 0.053 0.053 268,119 0.0533 0.00%
1999-06-25 0 0.420 0.415 0.425 0.420 0.435 1,200,000 511,700 0.4264 0.053 0.053 0.054 0.053 0.055 9,463,036 0.0541 -3.45%
1999-06-24 0 0.435 0.420 0.435 0.430 0.435 430,000 185,470 0.4313 0.055 0.053 0.055 0.055 0.055 3,390,921 0.0547 -1.14%
1999-06-23 0 0.440 0.435 0.440 0.435 0.450 1,080,000 472,210 0.4372 0.056 0.055 0.056 0.055 0.057 8,516,733 0.0554 2.33%
1999-06-22 0 0.430 0.430 0.440 0.430 0.435 310,000 133,500 0.4306 0.055 0.055 0.056 0.055 0.055 2,444,618 0.0546 0.00%
1999-06-21 0 0.430 0.430 0.440 0.425 0.440 606,000 262,230 0.4327 0.055 0.055 0.056 0.054 0.056 4,778,833 0.0549 1.18%
1999-06-17 0 0.425 0.425 0.430 0.425 0.425 550,000 233,750 0.4250 0.054 0.054 0.055 0.054 0.054 4,337,225 0.0539 -1.16%
1999-06-16 0 0.430 0.430 0.435 0.425 0.440 1,446,000 623,000 0.4308 0.055 0.055 0.055 0.054 0.056 11,402,959 0.0546 2.38%
1999-06-15 0 0.420 0.415 0.420 0.410 0.420 500,000 207,050 0.4141 0.053 0.053 0.053 0.052 0.053 3,942,932 0.0525 2.44%
1999-06-14 0 0.410 0.410 0.420 0.410 0.420 380,000 158,550 0.4172 0.052 0.052 0.053 0.052 0.053 2,996,628 0.0529 -2.38%
1999-06-11 0 0.420 0.415 0.425 0.420 0.425 150,000 63,250 0.4217 0.053 0.053 0.054 0.053 0.054 1,182,880 0.0535 -1.18%
1999-06-10 0 0.425 0.420 0.425 0.420 0.425 402,000 168,850 0.4200 0.054 0.053 0.054 0.053 0.054 3,170,117 0.0533 1.19%
1999-06-09 0 0.420 0.415 0.425 0.415 0.430 590,000 248,840 0.4218 0.053 0.053 0.054 0.053 0.055 4,652,660 0.0535 -1.18%
1999-06-08 0 0.425 0.425 0.430 0.410 0.425 1,010,000 423,690 0.4195 0.054 0.054 0.055 0.052 0.054 7,964,722 0.0532 3.66%
1999-06-07 0 0.410 0.410 0.425 0.410 0.420 370,000 153,700 0.4154 0.052 0.052 0.054 0.052 0.053 2,917,770 0.0527 -3.53%
1999-06-04 0 0.425 0.420 0.425 0.420 0.425 904,000 382,180 0.4228 0.054 0.053 0.054 0.053 0.054 7,128,821 0.0536 4.94%
1999-06-03 0 0.405 0.405 0.420 0.405 0.410 1,380,000 565,000 0.4094 0.051 0.051 0.053 0.051 0.052 10,882,492 0.0519 -1.22%
1999-06-02 0 0.410 0.410 0.420 0.410 0.425 550,000 229,700 0.4176 0.052 0.052 0.053 0.052 0.054 4,337,225 0.0530 -3.53%
1999-06-01 0 0.425 0.425 0.430 0.425 0.455 3,280,000 1,439,000 0.4387 0.054 0.054 0.055 0.054 0.058 25,865,633 0.0556 -4.49%
1999-05-31 0 0.445 0.440 0.445 0.415 0.445 4,336,000 1,894,710 0.4370 0.056 0.056 0.056 0.053 0.056 34,193,104 0.0554 7.23%
1999-05-28 0 0.415 0.410 0.415 0.400 0.415 936,000 379,290 0.4052 0.053 0.052 0.053 0.051 0.053 7,381,168 0.0514 1.22%
1999-05-27 0 0.410 0.410 0.420 0.410 0.430 2,098,000 876,580 0.4178 0.052 0.052 0.053 0.052 0.055 16,544,542 0.0530 1.23%
1999-05-26 0 0.405 0.405 0.420 0.400 0.410 220,000 89,150 0.4052 0.051 0.051 0.053 0.051 0.052 1,734,890 0.0514 0.00%
1999-05-25 0 0.405 0.400 0.410 0.400 0.405 380,000 153,500 0.4039 0.051 0.051 0.052 0.051 0.051 2,996,628 0.0512 0.00%
1999-05-24 0 0.405 0.405 0.430 0.400 0.410 500,000 201,180 0.4024 0.051 0.051 0.055 0.051 0.052 3,942,932 0.0510 0.00%
1999-05-21 0 0.405 0.405 0.410 0.400 0.410 990,000 398,320 0.4023 0.051 0.051 0.052 0.051 0.052 7,807,005 0.0510 -1.22%
1999-05-20 0 0.410 0.410 0.415 0.410 0.415 230,000 94,550 0.4111 0.052 0.052 0.053 0.052 0.053 1,813,749 0.0521 -1.20%
1999-05-19 0 0.415 0.400 0.415 0.405 0.415 562,000 227,740 0.4052 0.053 0.051 0.053 0.051 0.053 4,431,855 0.0514 1.22%
1999-05-18 0 0.410 0.400 0.410 0.410 0.410 200,000 82,000 0.4100 0.052 0.051 0.052 0.052 0.052 1,577,173 0.0520 1.23%
1999-05-17 0 0.405 0.400 0.405 0.395 0.420 622,000 250,170 0.4022 0.051 0.051 0.051 0.050 0.053 4,905,007 0.0510 0.00%
1999-05-14 0 0.405 0.405 0.410 0.400 0.420 382,000 154,790 0.4052 0.051 0.051 0.052 0.051 0.053 3,012,400 0.0514 0.00%
1999-05-13 0 0.405 0.405 0.410 0.405 0.420 884,000 366,760 0.4149 0.051 0.051 0.052 0.051 0.053 6,971,103 0.0526 -1.22%
1999-05-12 0 0.410 0.405 0.410 0.405 0.420 2,216,000 920,030 0.4152 0.052 0.051 0.052 0.051 0.053 17,475,074 0.0526 1.23%
1999-05-11 0 0.405 0.400 0.405 0.400 0.415 3,056,000 1,232,250 0.4032 0.051 0.051 0.051 0.051 0.053 24,099,199 0.0511 2.53%
1999-05-10 0 0.395 0.395 0.400 0.395 0.420 3,138,000 1,261,470 0.4020 0.050 0.050 0.051 0.050 0.053 24,745,840 0.0510 -5.95%
1999-05-07 0 0.420 0.410 0.430 0.420 0.440 1,830,000 778,690 0.4255 0.053 0.052 0.055 0.053 0.056 14,431,130 0.0540 -4.55%
1999-05-06 0 0.440 0.435 0.440 0.435 0.450 4,946,000 2,182,640 0.4413 0.056 0.055 0.056 0.055 0.057 39,003,481 0.0560 -1.12%
1999-05-05 0 0.445 0.440 0.445 0.435 0.460 5,310,000 2,369,400 0.4462 0.056 0.056 0.056 0.055 0.058 41,873,936 0.0566 1.14%
1999-05-04 0 0.440 0.440 0.455 0.435 0.480 6,636,000 3,027,470 0.4562 0.056 0.056 0.058 0.055 0.061 52,330,591 0.0579 -6.38%
1999-05-03 0 0.470 0.465 0.470 0.470 0.500 4,584,489 2,193,630 0.4785 0.060 0.059 0.060 0.060 0.063 36,152,655 0.0607 -4.08%
1999-04-30 0 0.490 0.490 0.495 0.480 0.550 25,226,000 12,943,430 0.5131 0.062 0.062 0.063 0.061 0.070 198,928,794 0.0651 6.52%
1999-04-29 0 0.460 0.455 0.460 0.425 0.475 15,228,000 6,897,340 0.4529 0.058 0.058 0.058 0.054 0.060 120,085,930 0.0574 9.52%
1999-04-28 0 0.420 0.415 0.420 0.415 0.430 11,846,000 4,989,830 0.4212 0.053 0.053 0.053 0.053 0.055 93,415,940 0.0534 2.44%
1999-04-27 0 0.410 0.410 0.420 0.410 0.410 90,000 36,900 0.4100 0.052 0.052 0.053 0.052 0.052 709,728 0.0520 0.00%
1999-04-26 0 0.410 0.410 0.420 0.405 0.405 150,000 60,750 0.4050 0.052 0.052 0.053 0.051 0.051 1,182,880 0.0514 -1.20%
1999-04-23 0 0.415 0.415 0.420 0.415 0.445 2,930,000 1,253,200 0.4277 0.053 0.053 0.053 0.053 0.056 23,105,580 0.0542 -1.19%
1999-04-22 0 0.420 0.410 0.420 0.420 0.425 2,520,000 1,058,650 0.4201 0.053 0.052 0.053 0.053 0.054 19,872,376 0.0533 0.00%
1999-04-21 0 0.420 0.400 0.430 0.390 0.420 1,212,000 489,230 0.4037 0.053 0.051 0.055 0.049 0.053 9,557,667 0.0512 6.33%
1999-04-20 0 0.395 0.395 0.400 0.395 0.400 240,000 95,450 0.3977 0.050 0.050 0.051 0.050 0.051 1,892,607 0.0504 -1.25%
1999-04-19 0 0.400 0.385 0.400 0.400 0.400 380,000 152,000 0.4000 0.051 0.049 0.051 0.051 0.051 2,996,628 0.0507 0.00%
1999-04-16 0 0.400 0.385 0.400 0.400 0.400 634,000 253,600 0.4000 0.051 0.049 0.051 0.051 0.051 4,999,638 0.0507 1.27%
1999-04-15 0 0.395 - 0.395 0.395 0.395 8,000 3,160 0.3950 0.050 - 0.050 0.050 0.050 63,087 0.0501 -1.25%
1999-04-14 0 0.400 0.400 0.405 - - 12,000 4,800 0.4000 0.051 0.051 0.051 - - 94,630 0.0507 1.27%
1999-04-13 0 0.395 0.395 - 0.385 0.385 108,000 41,580 0.3850 0.050 0.050 - 0.049 0.049 851,673 0.0488 2.60%
1999-04-12 0 0.385 0.385 - 0.385 0.385 50,000 19,250 0.3850 0.049 0.049 - 0.049 0.049 394,293 0.0488 0.00%
1999-04-09 0 0.385 0.385 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-04-08 0 0.385 0.385 - 0.385 0.385 40,000 15,400 0.3850 0.049 0.049 - 0.049 0.049 315,435 0.0488 -2.53%
1999-04-07 0 0.395 0.385 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1999-04-01 0 0.395 0.385 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1999-03-31 0 0.395 0.385 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1999-03-30 0 0.395 0.385 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1999-03-29 0 0.395 0.385 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1999-03-26 0 0.395 0.385 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1999-03-25 0 0.395 0.385 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1999-03-24 0 0.395 0.385 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1999-03-23 0 0.395 0.395 - 0.395 0.395 30,000 11,850 0.3950 0.050 0.050 - 0.050 0.050 236,576 0.0501 1.28%
1999-03-22 0 0.390 0.385 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-03-19 0 0.390 0.390 0.410 0.385 0.385 12,000 4,620 0.3850 0.049 0.049 0.052 0.049 0.049 94,630 0.0488 0.00%
1999-03-18 0 0.390 0.390 0.410 0.390 0.400 200,000 79,020 0.3951 0.049 0.049 0.052 0.049 0.051 1,577,173 0.0501 -4.88%
1999-03-17 0 0.410 0.400 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-03-16 0 0.410 0.400 0.410 0.385 0.420 110,000 44,600 0.4055 0.052 0.051 0.052 0.049 0.053 867,445 0.0514 2.50%
1999-03-15 0 0.400 0.385 - 0.400 0.400 100,000 40,000 0.4000 0.051 0.049 - 0.051 0.051 788,586 0.0507 1.27%
1999-03-12 0 0.395 0.395 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
1999-03-11 0 0.395 0.395 0.410 - - 10,000 3,950 0.3950 0.050 0.050 0.052 - - 78,859 0.0501 0.00%
1999-03-10 0 0.395 0.395 0.410 0.395 0.395 14,000 5,530 0.3950 0.050 0.050 0.052 0.050 0.050 110,402 0.0501 0.00%
1999-03-09 0 0.395 0.395 0.415 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1999-03-08 0 0.395 0.395 - 0.385 0.385 50,000 19,250 0.3850 0.050 0.050 - 0.049 0.049 394,293 0.0488 2.60%
1999-03-05 0 0.385 0.385 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-03-04 0 0.385 0.385 - 0.385 0.385 20,000 7,700 0.3850 0.049 0.049 - 0.049 0.049 157,717 0.0488 0.00%
1999-03-03 0 0.385 0.385 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-03-02 0 0.385 0.385 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-03-01 0 0.385 0.385 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-02-26 0 0.385 0.385 0.420 0.385 0.420 12,000 4,690 0.3908 0.049 0.049 0.053 0.049 0.053 94,630 0.0496 -3.75%
1999-02-25 0 0.400 0.350 - - - 0 0 - 0.051 0.044 - - - 0 - 0.00%
1999-02-24 0 0.400 0.360 - - - 0 0 - 0.051 0.046 - - - 0 - 0.00%
1999-02-23 0 0.400 0.355 - - - 0 0 - 0.051 0.045 - - - 0 - 0.00%
1999-02-22 0 0.400 0.400 - - - 0 0 - 0.051 0.051 - - - 0 - 0.00%
1999-02-19 0 0.400 0.400 0.415 - - 0 0 - 0.051 0.051 0.053 - - 0 - 1.27%
1999-02-15 0 0.395 0.380 0.395 0.395 0.395 110,000 43,450 0.3950 0.050 0.048 0.050 0.050 0.050 867,445 0.0501 11.27%
1999-02-12 0 0.355 0.355 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1999-02-11 0 0.355 0.355 0.370 - - 0 0 - 0.045 0.045 0.047 - - 0 - 1.43%
1999-02-10 0 0.350 0.350 0.370 0.350 0.350 50,000 17,500 0.3500 0.044 0.044 0.047 0.044 0.044 394,293 0.0444 -5.41%
1999-02-09 0 0.370 0.350 0.370 0.370 0.370 200,000 74,000 0.3700 0.047 0.044 0.047 0.047 0.047 1,577,173 0.0469 -2.63%
1999-02-08 0 0.380 0.375 0.390 0.370 0.380 450,000 169,000 0.3756 0.048 0.048 0.049 0.047 0.048 3,548,639 0.0476 -2.56%
1999-02-05 0 0.390 - 0.390 0.390 0.390 38,000 14,820 0.3900 0.049 - 0.049 0.049 0.049 299,663 0.0495 0.00%
1999-02-04 0 0.390 0.390 0.400 0.390 0.390 120,218 46,876 0.3899 0.049 0.049 0.051 0.049 0.049 948,023 0.0494 -1.27%
1999-02-03 0 0.395 0.390 0.420 0.395 0.400 150,000 59,750 0.3983 0.050 0.049 0.053 0.050 0.051 1,182,880 0.0505 1.28%
1999-02-02 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 0.049 0.049 0.051 0.049 0.049 157,717 0.0495 0.00%
1999-02-01 0 0.390 0.390 0.400 0.390 0.390 200,000 78,000 0.3900 0.049 0.049 0.051 0.049 0.049 1,577,173 0.0495 0.00%
1999-01-29 0 0.390 0.390 0.400 0.390 0.390 150,000 58,500 0.3900 0.049 0.049 0.051 0.049 0.049 1,182,880 0.0495 0.00%
1999-01-28 0 0.390 0.390 0.400 0.390 0.390 360,000 140,400 0.3900 0.049 0.049 0.051 0.049 0.049 2,838,911 0.0495 0.00%
1999-01-27 0 0.390 0.390 0.400 0.390 0.390 268,000 104,520 0.3900 0.049 0.049 0.051 0.049 0.049 2,113,411 0.0495 0.00%
1999-01-26 0 0.390 0.390 0.400 0.390 0.390 30,000 11,700 0.3900 0.049 0.049 0.051 0.049 0.049 236,576 0.0495 0.00%
1999-01-25 0 0.390 0.390 0.420 0.390 0.390 50,000 19,500 0.3900 0.049 0.049 0.053 0.049 0.049 394,293 0.0495 -2.50%
1999-01-22 0 0.400 0.390 0.420 - - 0 0 - 0.051 0.049 0.053 - - 0 - 0.00%
1999-01-21 0 0.400 0.390 - - - 0 0 - 0.051 0.049 - - - 0 - 0.00%
1999-01-20 0 0.400 0.400 0.420 0.400 0.400 200,000 80,000 0.4000 0.051 0.051 0.053 0.051 0.051 1,577,173 0.0507 0.00%
1999-01-19 0 0.400 0.400 0.410 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
1999-01-18 0 0.400 0.390 0.410 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
1999-01-15 0 0.400 0.390 0.410 - - 0 0 - 0.051 0.049 0.052 - - 0 - 0.00%
1999-01-14 0 0.400 0.400 0.410 0.395 0.400 544,000 216,700 0.3983 0.051 0.051 0.052 0.050 0.051 4,289,910 0.0505 0.00%
1999-01-13 0 0.400 0.395 0.410 0.390 0.400 420,000 167,050 0.3977 0.051 0.050 0.052 0.049 0.051 3,312,063 0.0504 0.00%
1999-01-12 0 0.400 0.400 0.410 0.400 0.400 30,000 12,000 0.4000 0.051 0.051 0.052 0.051 0.051 236,576 0.0507 0.00%
1999-01-11 0 0.400 0.400 0.420 0.400 0.400 64,000 25,600 0.4000 0.051 0.051 0.053 0.051 0.051 504,695 0.0507 2.56%
1999-01-08 0 0.390 0.390 0.420 0.390 0.400 104,000 41,560 0.3996 0.049 0.049 0.053 0.049 0.051 820,130 0.0507 -4.88%
1999-01-07 0 0.410 0.395 0.410 0.400 0.410 60,000 24,100 0.4017 0.052 0.050 0.052 0.051 0.052 473,152 0.0509 5.13%
1999-01-06 0 0.400 0.400 0.420 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
1999-01-05 0 0.400 0.400 0.420 0.400 0.405 42,000 16,950 0.4036 0.049 0.049 0.052 0.049 0.050 339,699 0.0499 0.00%
1999-01-04 0 0.400 0.400 - 0.400 0.400 40,000 16,000 0.4000 0.049 0.049 - 0.049 0.049 323,523 0.0495 0.00%
1998-12-31 0 0.400 0.400 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-12-30 0 0.400 0.400 - 0.400 0.405 30,000 12,100 0.4033 0.049 0.049 - 0.049 0.050 242,642 0.0499 -2.44%
1998-12-29 0 0.410 0.405 0.430 - - 0 0 - 0.051 0.050 0.053 - - 0 - 0.00%
1998-12-28 0 0.410 0.410 0.420 - - 0 0 - 0.051 0.051 0.052 - - 0 - 2.50%
1998-12-24 0 0.400 0.400 - 0.400 0.400 30,000 12,000 0.4000 0.049 0.049 - 0.049 0.049 242,642 0.0495 -1.23%
1998-12-23 0 0.405 0.405 0.420 - - 0 0 - 0.050 0.050 0.052 - - 0 - 1.25%
1998-12-22 0 0.400 0.400 - 0.400 0.400 132,000 52,800 0.4000 0.049 0.049 - 0.049 0.049 1,067,625 0.0495 0.00%
1998-12-21 0 0.400 0.400 0.440 0.400 0.420 28,789 11,931 0.4144 0.049 0.049 0.054 0.049 0.052 232,847 0.0512 -4.76%
1998-12-18 0 0.420 0.410 0.440 0.395 0.440 420,000 169,380 0.4033 0.052 0.051 0.054 0.049 0.054 3,396,987 0.0499 5.00%
1998-12-17 0 0.400 0.400 0.430 0.400 0.420 88,000 36,200 0.4114 0.049 0.049 0.053 0.049 0.052 711,750 0.0509 -3.61%
1998-12-16 0 0.415 0.415 0.430 0.410 0.430 126,000 52,180 0.4141 0.051 0.051 0.053 0.051 0.053 1,019,096 0.0512 -7.78%
1998-12-15 0 0.450 0.430 0.500 0.450 0.470 100,000 46,000 0.4600 0.056 0.053 0.062 0.056 0.058 808,807 0.0569 -8.16%
1998-12-14 0 0.490 - 0.500 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1998-12-11 0 0.490 0.450 0.490 0.455 0.510 442,000 205,780 0.4656 0.061 0.056 0.061 0.056 0.063 3,574,925 0.0576 -2.00%
1998-12-10 0 0.500 0.460 0.510 - - 0 0 - 0.062 0.057 0.063 - - 0 - 0.00%
1998-12-09 0 0.500 0.480 0.520 - - 0 0 - 0.062 0.059 0.064 - - 0 - 0.00%
1998-12-08 0 0.500 0.500 0.510 0.500 0.500 10,000 5,000 0.5000 0.062 0.062 0.063 0.062 0.062 80,881 0.0618 -5.66%
1998-12-07 0 0.530 0.490 0.530 0.520 0.530 48,000 25,340 0.5279 0.066 0.061 0.066 0.064 0.066 388,227 0.0653 6.00%
1998-12-04 0 0.500 0.480 0.520 0.500 0.520 338,000 172,340 0.5099 0.062 0.059 0.064 0.062 0.064 2,733,766 0.0630 -1.96%
1998-12-03 0 0.510 0.510 0.540 0.510 0.600 380,000 205,140 0.5398 0.063 0.063 0.067 0.063 0.074 3,073,465 0.0667 -3.77%
1998-12-02 0 0.530 0.500 0.530 - - 0 0 - 0.066 0.062 0.066 - - 0 - 0.00%
1998-12-01 0 0.530 0.510 0.530 0.490 0.540 174,000 90,020 0.5174 0.066 0.063 0.066 0.061 0.067 1,407,323 0.0640 -1.85%
1998-11-30 0 0.540 0.540 0.550 0.510 0.630 2,946,000 1,692,500 0.5745 0.067 0.067 0.068 0.063 0.078 23,827,440 0.0710 -8.47%
1998-11-27 0 0.590 0.570 0.590 0.485 0.590 3,002,000 1,639,910 0.5463 0.073 0.070 0.073 0.060 0.073 24,280,372 0.0675 18.00%
1998-11-26 0 0.500 0.475 0.500 0.450 0.500 5,910,000 2,683,450 0.4541 0.062 0.059 0.062 0.056 0.062 47,800,465 0.0561 11.11%
1998-11-25 0 0.450 0.440 0.460 0.430 0.450 188,000 83,800 0.4457 0.056 0.054 0.057 0.053 0.056 1,520,556 0.0551 2.27%
1998-11-24 0 0.440 0.435 0.450 0.430 0.440 140,000 61,500 0.4393 0.054 0.054 0.056 0.053 0.054 1,132,329 0.0543 1.15%
1998-11-23 0 0.435 0.435 0.445 0.435 0.450 170,000 74,500 0.4382 0.054 0.054 0.055 0.054 0.056 1,374,971 0.0542 -1.14%
1998-11-20 0 0.440 0.420 0.440 0.430 0.450 248,000 108,640 0.4381 0.054 0.052 0.054 0.053 0.056 2,005,840 0.0542 7.32%
1998-11-19 0 0.410 0.410 0.430 0.400 0.400 10,000 4,000 0.4000 0.051 0.051 0.053 0.049 0.049 80,881 0.0495 0.00%
1998-11-18 0 0.410 0.410 0.420 0.410 0.420 78,000 32,640 0.4185 0.051 0.051 0.052 0.051 0.052 630,869 0.0517 -2.38%
1998-11-17 0 0.420 - 0.420 0.410 0.420 22,000 9,040 0.4109 0.052 - 0.052 0.051 0.052 177,937 0.0508 7.69%
1998-11-16 0 0.390 0.390 0.410 0.390 0.390 110,000 42,900 0.3900 0.048 0.048 0.051 0.048 0.048 889,687 0.0482 0.00%
1998-11-13 0 0.390 0.390 0.430 0.390 0.390 80,000 31,200 0.3900 0.048 0.048 0.053 0.048 0.048 647,045 0.0482 -4.88%
1998-11-12 0 0.410 0.410 - 0.410 0.410 8,000 3,280 0.4100 0.051 0.051 - 0.051 0.051 64,705 0.0507 1.23%
1998-11-11 0 0.405 0.390 0.405 0.390 0.415 80,000 32,190 0.4024 0.050 0.048 0.050 0.048 0.051 647,045 0.0497 -1.22%
1998-11-10 0 0.410 - 0.410 0.410 0.410 20,000 8,200 0.4100 0.051 - 0.051 0.051 0.051 161,761 0.0507 0.00%
1998-11-09 0 0.410 - 0.410 0.410 0.415 40,000 16,500 0.4125 0.051 - 0.051 0.051 0.051 323,523 0.0510 -2.38%
1998-11-06 0 0.420 - 0.420 0.420 0.420 20,000 8,400 0.4200 0.052 - 0.052 0.052 0.052 161,761 0.0519 2.44%
1998-11-05 0 0.410 0.390 0.420 0.390 0.410 150,000 60,100 0.4007 0.051 0.048 0.052 0.048 0.051 1,213,210 0.0495 2.50%
1998-11-04 0 0.400 0.400 0.430 0.390 0.420 1,080,000 434,800 0.4026 0.049 0.049 0.053 0.048 0.052 8,735,110 0.0498 0.00%
1998-11-03 0 0.400 0.380 0.405 0.380 0.400 742,000 286,500 0.3861 0.049 0.047 0.050 0.047 0.049 6,001,344 0.0477 5.26%
1998-11-02 0 0.380 - 0.380 0.380 0.380 50,000 19,000 0.3800 0.047 - 0.047 0.047 0.047 404,403 0.0470 0.00%
1998-10-30 0 0.380 0.360 0.400 - - 0 0 - 0.047 0.045 0.049 - - 0 - 0.00%
1998-10-29 0 0.380 - 0.400 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1998-10-27 0 0.380 0.380 0.400 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
1998-10-26 0 0.380 0.370 0.400 - - 20,000 7,400 0.3700 0.047 0.046 0.049 - - 161,761 0.0457 0.00%
1998-10-23 0 0.380 0.370 0.400 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
1998-10-22 0 0.380 - 0.400 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1998-10-21 0 0.380 0.380 0.400 - - 0 0 - 0.047 0.047 0.049 - - 0 - 0.00%
1998-10-20 0 0.380 0.360 0.410 0.380 0.400 470,000 185,200 0.3940 0.047 0.045 0.051 0.047 0.049 3,801,391 0.0487 2.70%
1998-10-19 0 0.370 0.370 - 0.370 0.380 340,000 126,800 0.3729 0.046 0.046 - 0.046 0.047 2,749,942 0.0461 0.00%
1998-10-16 0 0.370 0.355 0.380 0.350 0.380 580,000 213,900 0.3688 0.046 0.044 0.047 0.043 0.047 4,691,078 0.0456 0.00%
1998-10-15 0 0.370 0.350 0.370 0.370 0.370 130,000 48,100 0.3700 0.046 0.043 0.046 0.046 0.046 1,051,448 0.0457 -2.63%
1998-10-14 0 0.380 - 0.380 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-10-13 0 0.380 - 0.380 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-10-12 0 0.380 - 0.380 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-10-09 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.047 - 0.047 0.047 0.047 161,761 0.0470 2.70%
1998-10-08 0 0.370 - 0.380 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-10-07 0 0.370 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-10-05 0 0.370 - 0.400 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1998-09-30 0 0.370 0.350 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1998-09-29 0 0.370 0.350 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1998-09-28 0 0.370 0.370 - 0.370 0.370 80,000 29,600 0.3700 0.046 0.046 - 0.046 0.046 647,045 0.0457 2.78%
1998-09-25 0 0.360 0.360 - - - 0 0 - 0.045 0.045 - - - 0 - 2.86%
1998-09-24 0 0.350 0.350 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
1998-09-23 0 0.350 0.350 - 0.350 0.350 20,000 7,000 0.3500 0.043 0.043 - 0.043 0.043 161,761 0.0433 0.00%
1998-09-22 0 0.350 0.350 - 0.350 0.350 10,000 3,500 0.3500 0.043 0.043 - 0.043 0.043 80,881 0.0433 0.00%
1998-09-21 0 0.350 0.350 0.400 0.350 0.400 110,000 42,900 0.3900 0.043 0.043 0.049 0.043 0.049 889,687 0.0482 -5.41%
1998-09-18 0 0.370 0.370 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1998-09-17 0 0.370 0.345 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1998-09-16 0 0.380 0.370 0.395 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
1998-09-15 0 0.380 0.380 - 0.380 0.380 100,000 38,000 0.3800 0.046 0.046 - 0.046 0.046 830,666 0.0457 2.70%
1998-09-14 0 0.370 0.370 0.390 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
1998-09-11 0 0.370 0.370 0.390 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
1998-09-10 0 0.370 0.350 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
1998-09-09 0 0.370 0.370 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-09-08 0 0.370 0.370 0.390 0.370 0.370 40,000 14,800 0.3700 0.045 0.045 0.047 0.045 0.045 332,266 0.0445 2.78%
1998-09-07 0 0.360 0.360 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
1998-09-04 0 0.360 0.360 0.380 0.350 0.350 50,000 17,500 0.3500 0.043 0.043 0.046 0.042 0.042 415,333 0.0421 -5.26%
1998-09-03 0 0.380 0.380 0.390 0.380 0.380 12,000 4,560 0.3800 0.046 0.046 0.047 0.046 0.046 99,680 0.0457 2.70%
1998-09-02 0 0.370 - 0.390 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1998-09-01 0 0.370 0.350 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
1998-08-31 0 0.370 0.370 0.390 0.370 0.370 20,000 7,400 0.3700 0.045 0.045 0.047 0.045 0.045 166,133 0.0445 5.71%
1998-08-28 0 0.350 0.350 0.370 0.340 0.350 1,400,000 484,000 0.3457 0.042 0.042 0.045 0.041 0.042 11,629,326 0.0416 0.00%
1998-08-27 0 0.350 0.350 0.370 0.350 0.350 360,000 126,000 0.3500 0.042 0.042 0.045 0.042 0.042 2,990,398 0.0421 0.00%
1998-08-26 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.042 0.042 0.043 0.042 0.042 166,133 0.0421 0.00%
1998-08-25 0 0.350 0.350 0.355 0.345 0.350 270,000 94,100 0.3485 0.042 0.042 0.043 0.042 0.042 2,242,799 0.0420 0.00%
1998-08-24 0 0.350 0.350 0.360 0.340 0.350 302,000 104,340 0.3455 0.042 0.042 0.043 0.041 0.042 2,508,612 0.0416 0.00%
1998-08-21 0 0.350 0.350 - 0.350 0.360 56,000 19,740 0.3525 0.042 0.042 - 0.042 0.043 465,173 0.0424 9.38%
1998-08-20 0 0.320 0.320 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
1998-08-19 0 0.320 - - 0.320 0.320 100,000 32,000 0.3200 0.039 - - 0.039 0.039 830,666 0.0385 0.00%
1998-08-18 0 0.320 0.310 - 0.320 0.320 30,000 9,600 0.3200 0.039 0.037 - 0.039 0.039 249,200 0.0385 0.00%
1998-08-14 0 0.320 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-08-13 0 0.320 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-08-12 0 0.320 0.320 - - - 0 0 - 0.039 0.039 - - - 0 - 3.23%
1998-08-11 0 0.310 0.310 - 0.290 0.290 30,000 8,700 0.2900 0.037 0.037 - 0.035 0.035 249,200 0.0349 -3.12%
1998-08-10 0 0.320 0.300 - - - 0 0 - 0.039 0.036 - - - 0 - 0.00%
1998-08-07 0 0.320 0.320 0.360 0.320 0.320 16,000 5,120 0.3200 0.039 0.039 0.043 0.039 0.039 132,907 0.0385 -11.11%
1998-08-06 0 0.360 0.340 0.370 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
1998-08-05 0 0.360 - 0.380 - - 0 0 - 0.043 - 0.046 - - 0 - 0.00%
1998-08-04 0 0.360 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-03 0 0.360 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-07-31 0 0.360 0.360 0.400 0.360 0.360 20,000 7,200 0.3600 0.043 0.043 0.048 0.043 0.043 166,133 0.0433 -5.26%
1998-07-30 0 0.380 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-07-29 0 0.380 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-07-28 0 0.380 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-07-27 0 0.380 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-07-24 0 0.380 - 0.380 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-07-23 0 0.380 - 0.400 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1998-07-22 0 0.380 - 0.400 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1998-07-21 0 0.380 0.380 0.400 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
1998-07-20 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.046 0.043 0.046 0.046 0.046 83,067 0.0457 5.56%
1998-07-17 0 0.360 - 0.380 - - 0 0 - 0.043 - 0.046 - - 0 - 0.00%
1998-07-16 0 0.360 0.360 - 0.340 0.350 131,206 45,562 0.3473 0.043 0.043 - 0.041 0.042 1,089,884 0.0418 -2.70%
1998-07-15 0 0.370 - 0.370 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1998-07-14 0 0.370 - 0.390 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1998-07-13 0 0.370 - 0.390 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1998-07-10 0 0.370 - 0.370 - - 0 0 - 0.045 - 0.045 - - 0 - -7.50%
1998-07-09 0 0.400 - 0.420 - - 0 0 - 0.048 - 0.051 - - 0 - 0.00%
1998-07-08 0 0.400 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-07-07 0 0.400 - 0.420 - - 0 0 - 0.048 - 0.051 - - 0 - 0.00%
1998-07-06 0 0.400 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-07-03 0 0.400 - 0.400 0.400 0.400 4,000 1,600 0.4000 0.048 - 0.048 0.048 0.048 33,227 0.0482 0.00%
1998-07-02 0 0.400 0.400 - - - 0 0 - 0.048 0.048 - - - 0 - 5.26%
1998-06-30 0 0.380 0.380 - 0.360 0.360 20,000 7,200 0.3600 0.046 0.046 - 0.043 0.043 166,133 0.0433 5.56%
1998-06-29 0 0.360 0.360 0.400 0.360 0.400 100,000 39,280 0.3928 0.043 0.043 0.048 0.043 0.048 830,666 0.0473 -10.00%
1998-06-26 0 0.400 0.380 0.420 - - 0 0 - 0.048 0.046 0.051 - - 0 - 0.00%
1998-06-25 0 0.400 0.400 0.420 0.400 0.400 176,000 70,400 0.4000 0.048 0.048 0.051 0.048 0.048 1,461,972 0.0482 0.00%
1998-06-24 0 0.400 - 0.420 - - 0 0 - 0.048 - 0.051 - - 0 - 0.00%
1998-06-23 0 0.400 0.350 0.410 - - 0 0 - 0.048 0.042 0.049 - - 0 - 0.00%
1998-06-22 0 0.400 0.360 0.420 - - 0 0 - 0.048 0.043 0.051 - - 0 - 0.00%
1998-06-19 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.048 0.048 0.051 0.048 0.048 332,266 0.0482 5.26%
1998-06-18 0 0.380 - - 0.380 0.380 40,000 15,200 0.3800 0.046 - - 0.046 0.046 332,266 0.0457 0.00%
1998-06-17 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.046 0.046 0.048 0.046 0.046 830,666 0.0457 -2.56%
1998-06-16 0 0.390 - 0.390 0.400 0.400 50,000 20,000 0.4000 0.047 - 0.047 0.048 0.048 415,333 0.0482 -7.14%
1998-06-15 0 0.420 0.400 0.420 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
1998-06-12 0 0.420 - 0.420 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1998-06-11 0 0.420 - 0.420 0.420 0.420 100,000 42,000 0.4200 0.051 - 0.051 0.051 0.051 830,666 0.0506 0.00%
1998-06-10 0 0.420 - 0.420 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
1998-06-09 0 0.420 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-06-08 0 0.420 - 0.430 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
1998-06-05 0 0.420 - 0.445 0.420 0.450 130,000 57,850 0.4450 0.051 - 0.054 0.051 0.054 1,079,866 0.0536 -2.33%
1998-06-04 0 0.430 0.430 0.450 0.430 0.430 10,000 4,300 0.4300 0.052 0.052 0.054 0.052 0.052 83,067 0.0518 -4.44%
1998-06-03 0 0.450 - 0.450 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1998-06-02 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 0.054 - 0.054 0.054 0.054 830,666 0.0542 -6.25%
1998-06-01 0 0.480 - 0.480 - - 0 0 - 0.058 - 0.058 - - 0 - 0.00%
1998-05-29 0 0.480 - 0.480 0.480 0.480 150,000 72,000 0.4800 0.058 - 0.058 0.058 0.058 1,245,999 0.0578 -1.03%
1998-05-28 0 0.485 0.485 0.500 0.485 0.490 50,000 24,400 0.4880 0.058 0.058 0.060 0.058 0.059 415,333 0.0587 -1.02%
1998-05-27 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.059 0.059 0.060 0.059 0.059 415,333 0.0590 -2.00%
1998-05-26 0 0.500 0.500 0.530 0.500 0.520 388,000 198,000 0.5103 0.060 0.060 0.064 0.060 0.063 3,222,985 0.0614 0.00%
1998-05-25 0 0.500 0.485 0.510 - - 0 0 - 0.060 0.058 0.061 - - 0 - 0.00%
1998-05-22 0 0.500 0.500 0.520 - - 0 0 - 0.060 0.060 0.063 - - 0 - 0.00%
1998-05-21 0 0.500 0.500 0.510 0.500 0.500 50,000 25,000 0.5000 0.060 0.060 0.061 0.060 0.060 415,333 0.0602 -3.85%
1998-05-20 0 0.520 0.520 0.530 0.520 0.520 70,000 36,400 0.5200 0.063 0.063 0.064 0.063 0.063 581,466 0.0626 0.00%
1998-05-19 0 0.520 - 0.520 0.520 0.520 30,000 15,600 0.5200 0.063 - 0.063 0.063 0.063 249,200 0.0626 -1.89%
1998-05-18 0 0.530 - 0.530 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-05-15 0 0.530 - 0.530 - - 782 352 0.4501 0.064 - 0.064 - - 6,496 0.0542 -1.85%
1998-05-14 0 0.540 - 0.540 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-05-13 0 0.540 - 0.540 0.550 0.550 100,000 55,000 0.5500 0.065 - 0.065 0.066 0.066 830,666 0.0662 3.85%
1998-05-12 0 0.520 0.500 0.560 - - 0 0 - 0.063 0.060 0.067 - - 0 - 0.00%
1998-05-11 0 0.520 0.500 0.530 - - 0 0 - 0.063 0.060 0.064 - - 0 - 0.00%
1998-05-08 0 0.520 0.500 0.520 0.530 0.530 4,000 2,120 0.5300 0.063 0.060 0.063 0.064 0.064 33,227 0.0638 1.96%
1998-05-07 0 0.510 0.485 0.560 - - 0 0 - 0.061 0.058 0.067 - - 0 - 0.00%
1998-05-06 0 0.510 0.510 0.550 0.510 0.550 146,274 78,083 0.5338 0.061 0.061 0.066 0.061 0.066 1,215,049 0.0643 -7.27%
1998-05-05 0 0.550 - 0.550 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-05-04 0 0.550 0.520 0.560 - - 0 0 - 0.066 0.063 0.067 - - 0 - 0.00%
1998-05-01 0 0.550 0.500 0.550 0.520 0.550 100,000 53,480 0.5348 0.066 0.060 0.066 0.063 0.066 830,666 0.0644 10.00%
1998-04-30 0 0.500 0.500 0.530 0.500 0.530 180,000 93,000 0.5167 0.060 0.060 0.064 0.060 0.064 1,495,199 0.0622 -7.41%
1998-04-29 0 0.540 0.540 - 0.540 0.540 32,000 17,280 0.5400 0.065 0.065 - 0.065 0.065 265,813 0.0650 -5.26%
1998-04-28 0 0.570 0.560 0.590 0.570 0.570 30,000 17,100 0.5700 0.069 0.067 0.071 0.069 0.069 249,200 0.0686 -5.00%
1998-04-27 0 0.600 0.580 0.620 0.600 0.600 30,000 18,000 0.6000 0.072 0.070 0.075 0.072 0.072 249,200 0.0722 -4.76%
1998-04-24 0 0.630 0.570 0.630 0.560 0.630 470,000 276,900 0.5891 0.076 0.069 0.076 0.067 0.076 3,904,131 0.0709 10.53%
1998-04-23 0 0.570 0.570 0.590 0.570 0.570 110,000 62,700 0.5700 0.069 0.069 0.071 0.069 0.069 913,733 0.0686 -3.39%
1998-04-22 0 0.590 0.580 0.590 0.580 0.590 254,000 149,160 0.5872 0.071 0.070 0.071 0.070 0.071 2,109,892 0.0707 0.00%
1998-04-21 0 0.590 0.590 0.610 0.580 0.580 10,000 5,800 0.5800 0.071 0.071 0.073 0.070 0.070 83,067 0.0698 1.72%
1998-04-20 0 0.580 0.580 0.600 - - 0 0 - 0.070 0.070 0.072 - - 0 - 3.57%
1998-04-17 0 0.560 0.560 - 0.560 0.560 2,000 1,120 0.5600 0.067 0.067 - 0.067 0.067 16,613 0.0674 -3.45%
1998-04-16 0 0.580 0.580 0.620 0.580 0.580 80,000 46,400 0.5800 0.070 0.070 0.075 0.070 0.070 664,533 0.0698 0.00%
1998-04-15 0 0.580 0.580 0.600 0.580 0.600 34,000 20,120 0.5918 0.070 0.070 0.072 0.070 0.072 282,426 0.0712 -3.33%
1998-04-14 0 0.600 0.580 0.620 0.600 0.600 50,000 30,000 0.6000 0.072 0.070 0.075 0.072 0.072 415,333 0.0722 0.00%
1998-04-09 0 0.600 0.560 - 0.600 0.600 50,000 30,000 0.6000 0.072 0.067 - 0.072 0.072 415,333 0.0722 7.14%
1998-04-08 0 0.560 0.520 0.600 - - 0 0 - 0.067 0.063 0.072 - - 0 - 0.00%
1998-04-07 0 0.560 0.520 0.600 - - 0 0 - 0.067 0.063 0.072 - - 0 - 0.00%
1998-04-03 0 0.560 0.550 - 0.560 0.560 50,000 28,000 0.5600 0.067 0.066 - 0.067 0.067 415,333 0.0674 -3.45%
1998-04-02 0 0.580 0.570 0.620 - - 0 0 - 0.070 0.069 0.075 - - 0 - 0.00%
1998-04-01 0 0.580 0.570 - 0.580 0.580 120,000 69,600 0.5800 0.070 0.069 - 0.070 0.070 996,799 0.0698 0.00%
1998-03-31 0 0.580 0.580 0.650 0.580 0.650 4,000 2,460 0.6150 0.070 0.070 0.078 0.070 0.078 33,227 0.0740 -6.45%
1998-03-30 0 0.620 0.590 0.620 - - 0 0 - 0.075 0.071 0.075 - - 0 - 0.00%
1998-03-27 0 0.620 0.620 0.650 - - 0 0 - 0.075 0.075 0.078 - - 0 - 0.00%
1998-03-26 0 0.620 0.620 0.650 0.620 0.620 120,000 74,400 0.6200 0.075 0.075 0.078 0.075 0.075 996,799 0.0746 -3.12%
1998-03-25 0 0.640 0.640 0.650 0.620 0.650 194,000 122,500 0.6314 0.077 0.077 0.078 0.075 0.078 1,611,492 0.0760 -1.54%
1998-03-24 0 0.650 0.630 0.650 0.620 0.650 74,000 46,240 0.6249 0.078 0.076 0.078 0.075 0.078 614,693 0.0752 4.84%
1998-03-23 0 0.620 0.610 0.630 0.620 0.620 60,000 37,200 0.6200 0.075 0.073 0.076 0.075 0.075 498,400 0.0746 -1.59%
1998-03-20 0 0.630 0.600 0.630 0.630 0.630 50,000 31,500 0.6300 0.076 0.072 0.076 0.076 0.076 415,333 0.0758 -3.08%
1998-03-19 0 0.650 0.640 0.650 0.640 0.650 200,000 128,500 0.6425 0.078 0.077 0.078 0.077 0.078 1,661,332 0.0773 0.00%
1998-03-18 0 0.650 0.620 0.650 0.650 0.650 100,000 65,000 0.6500 0.078 0.075 0.078 0.078 0.078 830,666 0.0783 0.00%
1998-03-17 0 0.650 0.630 0.650 0.650 0.650 300,000 195,000 0.6500 0.078 0.076 0.078 0.078 0.078 2,491,998 0.0783 0.00%
1998-03-16 0 0.650 0.620 0.650 0.650 0.650 366,000 237,900 0.6500 0.078 0.075 0.078 0.078 0.078 3,040,238 0.0783 0.00%
1998-03-13 0 0.650 0.610 0.650 0.650 0.650 50,000 32,500 0.6500 0.078 0.073 0.078 0.078 0.078 415,333 0.0783 0.00%
1998-03-12 0 0.650 0.610 0.660 0.650 0.650 40,000 26,000 0.6500 0.078 0.073 0.079 0.078 0.078 332,266 0.0783 -4.41%
1998-03-11 0 0.680 - 0.680 0.660 0.680 130,000 86,560 0.6658 0.082 - 0.082 0.079 0.082 1,079,866 0.0802 4.62%
1998-03-10 0 0.650 0.620 0.650 0.650 0.650 50,000 32,500 0.6500 0.078 0.075 0.078 0.078 0.078 415,333 0.0783 0.00%
1998-03-09 0 0.650 - 0.650 - - 1 1 1.0000 0.078 - 0.078 - - 8 0.1204 0.00%
1998-03-06 0 0.650 0.610 0.650 - - 0 0 - 0.078 0.073 0.078 - - 0 - 0.00%
1998-03-05 0 0.650 - 0.650 - - 0 0 - 0.078 - 0.078 - - 0 - 0.00%
1998-03-04 0 0.650 0.620 0.660 - - 0 0 - 0.078 0.075 0.079 - - 0 - 0.00%
1998-03-03 0 0.650 0.640 0.660 0.650 0.680 458,000 302,440 0.6603 0.078 0.077 0.079 0.078 0.082 3,804,451 0.0795 0.00%
1998-03-02 0 0.650 0.650 0.690 0.600 0.660 350,000 223,300 0.6380 0.078 0.078 0.083 0.072 0.079 2,907,332 0.0768 4.84%
1998-02-27 0 0.620 0.620 - 0.620 0.620 30,000 18,600 0.6200 0.075 0.075 - 0.075 0.075 249,200 0.0746 0.00%
1998-02-26 0 0.620 0.620 0.670 0.620 0.620 10,000 6,200 0.6200 0.075 0.075 0.081 0.075 0.075 83,067 0.0746 -3.12%
1998-02-25 0 0.640 0.600 0.690 - - 0 0 - 0.077 0.072 0.083 - - 0 - 0.00%
1998-02-24 0 0.640 - 0.650 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1998-02-23 0 0.640 0.590 0.650 0.640 0.640 24,000 15,360 0.6400 0.077 0.071 0.078 0.077 0.077 199,360 0.0770 6.67%
1998-02-20 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.072 0.072 - 0.072 0.072 83,067 0.0722 -4.76%
1998-02-19 0 0.630 0.620 0.650 0.620 0.640 266,000 168,580 0.6338 0.076 0.075 0.078 0.075 0.077 2,209,572 0.0763 0.00%
1998-02-18 0 0.630 0.630 0.640 0.630 0.640 280,000 177,400 0.6336 0.076 0.076 0.077 0.076 0.077 2,325,865 0.0763 0.00%
1998-02-17 0 0.630 - 0.630 0.630 0.650 270,000 174,100 0.6448 0.076 - 0.076 0.076 0.078 2,242,799 0.0776 -1.56%
1998-02-16 0 0.640 - 0.650 - - 0 0 - 0.077 - 0.078 - - 0 - 0.00%
1998-02-13 0 0.640 0.640 0.650 0.640 0.640 40,000 25,600 0.6400 0.077 0.077 0.078 0.077 0.077 332,266 0.0770 -1.54%
1998-02-12 0 0.650 0.600 0.650 0.650 0.650 180,000 117,000 0.6500 0.078 0.072 0.078 0.078 0.078 1,495,199 0.0783 1.56%
1998-02-11 0 0.640 - 0.640 0.640 0.640 70,000 44,800 0.6400 0.077 - 0.077 0.077 0.077 581,466 0.0770 0.00%
1998-02-10 0 0.640 0.630 0.640 0.640 0.660 230,000 148,200 0.6443 0.077 0.076 0.077 0.077 0.079 1,910,532 0.0776 -3.03%
1998-02-09 0 0.660 0.660 0.670 0.660 0.670 70,000 46,700 0.6671 0.079 0.079 0.081 0.079 0.081 581,466 0.0803 1.54%
1998-02-06 0 0.650 0.640 0.650 0.640 0.650 276,000 178,580 0.6470 0.078 0.077 0.078 0.077 0.078 2,292,639 0.0779 1.56%
1998-02-05 0 0.640 0.590 0.640 0.590 0.650 688,000 429,000 0.6235 0.077 0.071 0.077 0.071 0.078 5,714,983 0.0751 4.92%
1998-02-04 0 0.610 0.600 0.620 0.560 0.610 498,000 291,500 0.5853 0.073 0.072 0.075 0.067 0.073 4,136,717 0.0705 12.96%
1998-02-03 0 0.540 0.540 - - - 0 0 - 0.065 0.065 - - - 0 - 8.00%
1998-02-02 0 0.500 0.500 - - - 0 0 - 0.060 0.060 - - - 0 - 12.36%
1998-01-27 0 0.445 0.445 - 0.440 0.450 50,000 22,040 0.4408 0.054 0.054 - 0.053 0.054 415,333 0.0531 3.49%
1998-01-26 0 0.430 0.430 - - - 0 0 - 0.052 0.052 - - - 0 - 7.50%
1998-01-23 0 0.400 0.380 0.410 0.400 0.420 160,000 64,700 0.4044 0.048 0.046 0.049 0.048 0.051 1,329,066 0.0487 0.00%
1998-01-22 0 0.400 0.430 0.450 0.400 0.450 1,700,000 715,000 0.4206 0.048 0.052 0.054 0.048 0.054 14,121,325 0.0506 -21.57%
1998-01-21 0 0.510 - 0.550 0.510 0.510 50,000 25,500 0.5100 0.061 - 0.066 0.061 0.061 415,333 0.0614 -8.93%
1998-01-20 0 0.560 0.520 0.560 0.560 0.620 2,630,000 1,563,700 0.5946 0.067 0.063 0.067 0.067 0.075 21,846,520 0.0716 -6.67%
1998-01-19 0 0.600 0.600 0.640 0.600 0.680 1,960,000 1,244,900 0.6352 0.072 0.072 0.077 0.072 0.082 16,281,057 0.0765 -11.76%
1998-01-16 0 0.680 0.680 0.700 0.680 0.700 550,000 375,000 0.6818 0.082 0.082 0.084 0.082 0.084 4,568,664 0.0821 0.00%
1998-01-15 0 0.680 - 0.710 0.680 0.680 400,000 272,000 0.6800 0.082 - 0.085 0.082 0.082 3,322,665 0.0819 -6.85%
1998-01-14 0 0.730 0.700 0.730 0.700 0.750 170,000 121,720 0.7160 0.088 0.084 0.088 0.084 0.090 1,412,132 0.0862 4.29%
1998-01-13 0 0.700 - 0.700 0.700 0.700 1,058,000 740,600 0.7000 0.084 - 0.084 0.084 0.084 8,788,448 0.0843 -4.11%
1998-01-12 0 0.730 - 0.730 0.730 0.730 50,000 36,500 0.7300 0.088 - 0.088 0.088 0.088 415,333 0.0879 -5.19%
1998-01-09 0 0.770 - 0.770 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1998-01-08 0 0.770 - 0.780 0.770 0.770 20,000 15,400 0.7700 0.093 - 0.094 0.093 0.093 166,133 0.0927 0.00%
1998-01-07 0 0.780 0.780 0.790 0.770 0.770 152,000 117,040 0.7700 0.093 0.093 0.094 0.092 0.092 1,279,010 0.0915 1.30%
1998-01-06 0 0.770 0.770 0.800 0.770 0.770 100,000 77,000 0.7700 0.092 0.092 0.095 0.092 0.092 841,454 0.0915 -2.53%
1998-01-05 0 0.790 0.790 0.820 0.790 0.790 290,000 229,100 0.7900 0.094 0.094 0.097 0.094 0.094 2,440,217 0.0939 -1.25%
1998-01-02 0 0.800 0.790 0.810 - - 0 0 - 0.095 0.094 0.096 - - 0 - 0.00%
1997-12-31 0 0.800 0.800 0.820 0.790 0.800 1,202,000 961,580 0.8000 0.095 0.095 0.097 0.094 0.095 10,114,277 0.0951 0.00%
1997-12-30 0 0.800 0.790 0.800 0.780 0.800 1,110,000 880,600 0.7933 0.095 0.094 0.095 0.093 0.095 9,340,140 0.0943 2.56%
1997-12-29 0 0.780 0.780 0.800 0.780 0.780 220,000 171,600 0.7800 0.093 0.093 0.095 0.093 0.093 1,851,199 0.0927 -1.27%
1997-12-24 0 0.790 0.780 0.800 - - 0 0 - 0.094 0.093 0.095 - - 0 - 0.00%
1997-12-23 0 0.790 0.780 0.790 0.780 0.790 566,000 441,840 0.7806 0.094 0.093 0.094 0.093 0.094 4,762,630 0.0928 0.00%
1997-12-22 0 0.790 - 0.790 0.780 0.790 280,000 220,200 0.7864 0.094 - 0.094 0.093 0.094 2,356,071 0.0935 0.00%
1997-12-19 0 0.790 0.790 0.800 0.790 0.790 80,000 63,300 0.7913 0.094 0.094 0.095 0.094 0.094 673,163 0.0940 -1.25%
1997-12-18 0 0.800 0.790 0.800 0.780 0.800 5,882,000 4,700,400 0.7991 0.095 0.094 0.095 0.093 0.095 49,494,326 0.0950 0.00%
1997-12-17 0 0.800 0.790 0.800 0.800 0.800 500,000 400,000 0.8000 0.095 0.094 0.095 0.095 0.095 4,207,270 0.0951 0.00%
1997-12-16 0 0.800 0.790 0.800 0.790 0.800 1,100,500 880,345 0.8000 0.095 0.094 0.095 0.094 0.095 9,260,202 0.0951 0.00%
1997-12-15 0 0.800 0.780 0.830 0.780 0.810 350,000 281,100 0.8031 0.095 0.093 0.099 0.093 0.096 2,945,089 0.0954 0.00%
1997-12-12 0 0.800 0.800 0.810 0.780 0.810 2,664,000 2,112,240 0.7929 0.095 0.095 0.096 0.093 0.096 22,416,335 0.0942 1.27%
1997-12-11 0 0.790 0.780 0.790 0.790 0.840 12,188,000 10,055,040 0.8250 0.094 0.093 0.094 0.094 0.100 102,556,417 0.0980 -2.47%
1997-12-10 0 0.810 0.810 0.820 0.800 0.820 810,000 653,700 0.8070 0.096 0.096 0.097 0.095 0.097 6,815,778 0.0959 0.00%
1997-12-09 0 0.810 0.810 0.820 0.810 0.820 330,000 270,100 0.8185 0.096 0.096 0.097 0.096 0.097 2,776,798 0.0973 -2.41%
1997-12-08 0 0.830 0.820 0.830 0.820 0.830 454,000 374,320 0.8245 0.099 0.097 0.099 0.097 0.099 3,820,201 0.0980 0.00%
1997-12-05 0 0.830 0.820 0.830 0.820 0.830 422,000 349,820 0.8290 0.099 0.097 0.099 0.097 0.099 3,550,936 0.0985 0.00%
1997-12-04 0 0.830 0.820 0.830 0.820 0.830 634,000 525,980 0.8296 0.099 0.097 0.099 0.097 0.099 5,334,819 0.0986 1.22%
1997-12-03 0 0.820 0.820 0.830 0.820 0.830 1,182,000 970,740 0.8213 0.097 0.097 0.099 0.097 0.099 9,945,987 0.0976 1.23%
1997-12-02 0 0.810 0.800 0.820 0.810 0.820 400,000 324,500 0.8113 0.096 0.095 0.097 0.096 0.097 3,365,816 0.0964 -2.41%
1997-12-01 0 0.830 0.820 0.830 0.800 0.830 56,000 46,300 0.8268 0.099 0.097 0.099 0.095 0.099 471,214 0.0983 2.47%
1997-11-28 0 0.810 0.800 0.820 0.800 0.810 636,000 514,600 0.8091 0.096 0.095 0.097 0.095 0.096 5,351,648 0.0962 -2.41%
1997-11-27 0 0.830 0.830 0.860 0.820 0.860 218,000 183,060 0.8397 0.099 0.099 0.102 0.097 0.102 1,834,370 0.0998 2.47%
1997-11-26 0 0.810 0.810 0.840 0.810 0.810 20,000 16,200 0.8100 0.096 0.096 0.100 0.096 0.096 168,291 0.0963 -3.57%
1997-11-25 0 0.840 0.800 0.870 0.840 0.840 100,000 84,000 0.8400 0.100 0.095 0.103 0.100 0.100 841,454 0.0998 -1.18%
1997-11-24 0 0.850 0.850 0.870 0.850 0.850 100,000 85,000 0.8500 0.101 0.101 0.103 0.101 0.101 841,454 0.1010 0.00%
1997-11-21 0 0.850 0.820 0.850 0.810 0.850 170,000 141,300 0.8312 0.101 0.097 0.101 0.096 0.101 1,430,472 0.0988 -2.30%
1997-11-20 0 0.870 0.860 0.880 0.870 0.870 400,000 348,000 0.8700 0.103 0.102 0.105 0.103 0.103 3,365,816 0.1034 -1.14%
1997-11-19 0 0.880 0.860 0.880 0.860 0.880 110,000 95,600 0.8691 0.105 0.102 0.105 0.102 0.105 925,599 0.1033 0.00%
1997-11-18 0 0.880 0.870 0.880 0.870 0.880 350,000 304,640 0.8704 0.105 0.103 0.105 0.103 0.105 2,945,089 0.1034 -1.12%
1997-11-17 0 0.890 0.880 0.890 0.860 0.890 374,000 331,360 0.8860 0.106 0.105 0.106 0.102 0.106 3,147,038 0.1053 2.30%
1997-11-14 0 0.870 0.850 0.890 0.830 0.890 160,000 140,600 0.8788 0.103 0.101 0.106 0.099 0.106 1,346,326 0.1044 2.35%
1997-11-13 0 0.850 0.840 0.890 0.850 0.850 50,000 42,500 0.8500 0.101 0.100 0.106 0.101 0.101 420,727 0.1010 0.00%
1997-11-12 0 0.850 0.850 0.880 0.810 0.860 190,000 159,900 0.8416 0.101 0.101 0.105 0.096 0.102 1,598,763 0.1000 -5.56%
1997-11-11 0 0.900 0.880 - 0.850 0.900 1,996,000 1,744,840 0.8742 0.107 0.105 - 0.101 0.107 16,795,422 0.1039 2.27%
1997-11-10 0 0.880 - 0.880 0.880 0.880 10,000 8,800 0.8800 0.105 - 0.105 0.105 0.105 84,145 0.1046 -1.12%
1997-11-07 0 0.890 0.850 0.890 - - 10,000 9,000 0.9000 0.106 0.101 0.106 - - 84,145 0.1070 -1.11%
1997-11-06 0 0.900 0.880 0.920 0.880 0.900 580,000 516,800 0.8910 0.107 0.105 0.109 0.105 0.107 4,880,433 0.1059 0.00%
1997-11-05 0 0.900 0.890 0.900 0.890 0.900 470,000 418,800 0.8911 0.107 0.106 0.107 0.106 0.107 3,954,834 0.1059 -3.23%
1997-11-04 0 0.930 0.900 0.930 0.930 0.970 224,000 210,700 0.9406 0.111 0.107 0.111 0.111 0.115 1,884,857 0.1118 -2.11%
1997-11-03 0 0.950 0.940 0.950 0.940 0.950 540,000 510,600 0.9456 0.113 0.112 0.113 0.112 0.113 4,543,852 0.1124 0.00%
1997-10-31 0 0.950 0.940 0.950 0.900 0.950 1,172,000 1,095,960 0.9351 0.113 0.112 0.113 0.107 0.113 9,861,841 0.1111 0.00%
1997-10-30 0 0.950 0.900 0.950 0.850 0.950 1,146,000 1,012,500 0.8835 0.113 0.107 0.113 0.101 0.113 9,643,063 0.1050 0.00%
1997-10-29 0 0.950 0.940 0.950 0.830 0.970 3,338,000 3,066,540 0.9187 0.113 0.112 0.113 0.099 0.115 28,087,735 0.1092 26.67%
1997-10-28 0 0.750 0.760 0.790 0.750 0.820 912,000 696,200 0.7634 0.089 0.090 0.094 0.089 0.097 7,674,061 0.0907 -12.79%
1997-10-27 0 0.860 0.860 0.900 0.830 0.880 366,000 313,120 0.8555 0.102 0.102 0.107 0.099 0.105 3,079,722 0.1017 -4.44%
1997-10-24 0 0.900 0.900 0.910 0.800 0.910 1,558,000 1,341,580 0.8611 0.107 0.107 0.108 0.095 0.108 13,109,854 0.1023 8.43%
1997-10-23 0 0.830 0.830 0.850 0.820 0.980 1,236,000 1,076,900 0.8713 0.099 0.099 0.101 0.097 0.116 10,400,372 0.1035 -15.31%
1997-10-22 0 0.980 0.970 0.990 0.930 1.000 2,070,000 2,057,500 0.9940 0.116 0.115 0.118 0.111 0.119 17,418,098 0.1181 2.08%
1997-10-21 0 0.960 0.960 1.000 0.960 1.030 1,980,000 1,976,700 0.9983 0.114 0.114 0.119 0.114 0.122 16,660,790 0.1186 -4.00%
1997-10-20 0 1.000 1.000 1.020 1.000 1.020 470,000 475,800 1.0123 0.119 0.119 0.121 0.119 0.121 3,954,834 0.1203 -2.91%
1997-10-17 0 1.030 1.030 1.050 1.030 1.040 240,000 248,900 1.0371 0.122 0.122 0.125 0.122 0.124 2,019,490 0.1232 -1.90%
1997-10-16 0 1.050 1.040 1.050 1.000 1.060 2,754,000 2,839,520 1.0311 0.125 0.124 0.125 0.119 0.126 23,173,644 0.1225 2.94%
1997-10-15 0 1.020 1.000 1.070 1.000 1.060 5,460,000 5,598,060 1.0253 0.121 0.119 0.127 0.119 0.126 45,943,390 0.1218 2.00%
1997-10-14 0 1.000 - 1.000 1.000 1.020 670,000 671,600 1.0024 0.119 - 0.119 0.119 0.121 5,637,742 0.1191 0.00%
1997-10-13 0 1.000 1.000 1.010 0.990 1.010 690,000 693,800 1.0055 0.119 0.119 0.120 0.118 0.120 5,806,033 0.1195 -1.96%
1997-10-09 0 1.020 1.000 1.020 1.000 1.020 1,248,000 1,253,760 1.0046 0.121 0.119 0.121 0.119 0.121 10,501,346 0.1194 -1.92%
1997-10-08 0 1.040 1.030 1.040 1.030 1.060 1,300,000 1,360,200 1.0463 0.124 0.122 0.124 0.122 0.126 10,938,902 0.1243 0.00%
1997-10-07 0 1.040 1.040 1.050 1.040 1.090 1,334,000 1,422,260 1.0662 0.124 0.124 0.125 0.124 0.130 11,224,997 0.1267 -5.45%
1997-10-06 0 1.100 1.090 1.110 1.100 1.140 1,726,000 1,916,660 1.1105 0.131 0.130 0.132 0.131 0.135 14,523,497 0.1320 -3.51%
1997-10-03 0 1.140 1.140 1.160 1.140 1.170 878,000 1,014,420 1.1554 0.135 0.135 0.138 0.135 0.139 7,387,966 0.1373 -0.87%
1997-09-30 0 1.150 1.150 1.160 1.140 1.180 1,012,000 1,165,480 1.1517 0.137 0.137 0.138 0.135 0.140 8,515,515 0.1369 -2.54%
1997-09-29 0 1.180 1.180 1.200 1.180 1.260 2,570,000 3,083,120 1.1997 0.140 0.140 0.143 0.140 0.150 21,625,369 0.1426 -3.28%
1997-09-26 0 1.220 1.210 1.220 1.180 1.230 2,298,000 2,779,760 1.2096 0.145 0.144 0.145 0.140 0.146 19,336,614 0.1438 -1.61%
1997-09-25 0 1.240 1.240 1.250 1.220 1.330 9,230,000 11,718,060 1.2696 0.147 0.147 0.149 0.145 0.158 77,666,207 0.1509 -1.59%
1997-09-24 0 1.260 1.260 1.270 1.150 1.380 22,806,000 28,906,960 1.2675 0.150 0.150 0.151 0.137 0.164 191,902,006 0.1506 21.15%
1997-09-23 1 1.040 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1997-09-22 1 1.040 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
1997-09-19 0 1.040 1.020 1.050 1.010 1.040 150,000 153,600 1.0240 0.124 0.121 0.125 0.120 0.124 1,262,181 0.1217 2.97%
1997-09-18 0 1.010 1.010 1.020 1.000 1.030 662,000 669,020 1.0106 0.120 0.120 0.121 0.119 0.122 5,570,426 0.1201 -3.81%
1997-09-16 0 1.050 1.040 1.050 1.020 1.050 662,000 683,880 1.0331 0.125 0.124 0.125 0.121 0.125 5,570,426 0.1228 0.96%
1997-09-15 0 1.040 1.020 1.050 1.030 1.050 930,000 968,700 1.0416 0.124 0.121 0.125 0.122 0.125 7,825,522 0.1238 0.00%
1997-09-12 0 1.040 1.020 1.080 1.010 1.040 240,000 245,000 1.0208 0.124 0.121 0.128 0.120 0.124 2,019,490 0.1213 1.96%
1997-09-11 0 1.020 1.020 1.040 1.010 1.020 810,000 825,300 1.0189 0.121 0.121 0.124 0.120 0.121 6,815,778 0.1211 -0.97%
1997-09-10 0 1.040 1.030 1.050 1.020 1.050 1,268,000 1,316,880 1.0385 0.122 0.121 0.124 0.120 0.124 10,773,226 0.1222 1.96%
1997-09-09 0 1.020 1.020 1.040 0.990 1.020 828,000 830,480 1.0030 0.120 0.120 0.122 0.117 0.120 7,034,882 0.1181 2.00%
1997-09-08 0 1.000 0.990 1.000 0.990 1.000 398,000 396,960 0.9974 0.118 0.117 0.118 0.117 0.118 3,381,501 0.1174 0.00%
1997-09-05 0 1.000 0.990 1.010 0.980 1.000 708,000 702,520 0.9923 0.118 0.117 0.119 0.115 0.118 6,015,334 0.1168 0.00%
1997-09-04 0 1.000 1.000 1.010 1.000 1.020 1,348,000 1,355,520 1.0056 0.118 0.118 0.119 0.118 0.120 11,452,925 0.1184 -3.85%
1997-09-03 0 1.040 1.000 1.050 0.990 1.040 728,000 734,920 1.0095 0.122 0.118 0.124 0.117 0.122 6,185,259 0.1188 4.00%
1997-09-02 0 1.000 0.990 1.000 0.940 1.040 4,498,000 4,543,060 1.0100 0.118 0.117 0.118 0.111 0.122 38,216,064 0.1189 -4.76%
1997-09-01 0 1.050 1.050 1.060 1.040 1.090 1,282,000 1,345,740 1.0497 0.124 0.124 0.125 0.122 0.128 10,892,173 0.1236 -0.94%
1997-08-29 0 1.060 1.060 1.070 1.040 1.060 1,518,000 1,593,800 1.0499 0.125 0.125 0.126 0.122 0.125 12,897,284 0.1236 -0.93%
1997-08-28 0 1.070 1.060 1.070 1.070 1.120 1,878,000 2,039,840 1.0862 0.126 0.125 0.126 0.126 0.132 15,955,929 0.1278 -1.83%
1997-08-27 0 1.090 1.090 1.100 1.080 1.100 1,618,000 1,770,680 1.0944 0.128 0.128 0.129 0.127 0.129 13,746,908 0.1288 0.00%
1997-08-26 0 1.090 1.080 1.090 1.060 1.130 2,094,000 2,271,620 1.0848 0.128 0.127 0.128 0.125 0.133 17,791,116 0.1277 -0.91%
1997-08-25 0 1.100 1.090 1.100 1.070 1.130 1,736,000 1,896,780 1.0926 0.129 0.128 0.129 0.126 0.133 14,749,464 0.1286 3.77%
1997-08-22 0 1.060 1.060 1.070 1.030 1.090 1,572,000 1,657,280 1.0542 0.125 0.125 0.126 0.121 0.128 13,356,081 0.1241 1.92%
1997-08-21 0 1.040 1.040 1.050 1.040 1.050 1,068,000 1,113,420 1.0425 0.122 0.122 0.124 0.122 0.124 9,073,979 0.1227 -3.70%
1997-08-20 0 1.080 1.090 1.110 1.030 1.090 1,190,000 1,261,940 1.0605 0.127 0.128 0.131 0.121 0.128 10,110,519 0.1248 8.00%
1997-08-19 0 1.000 1.000 1.010 1.000 1.030 2,264,000 2,290,020 1.0115 0.118 0.118 0.119 0.118 0.121 19,235,476 0.1191 -5.66%
1997-08-15 0 1.060 1.050 1.060 1.060 1.150 1,500,000 1,632,880 1.0886 0.125 0.124 0.125 0.125 0.135 12,744,352 0.1281 -4.50%
1997-08-14 0 1.110 1.110 1.120 1.060 1.160 5,916,000 6,547,960 1.1068 0.131 0.131 0.132 0.125 0.137 50,263,725 0.1303 5.71%
1997-08-13 0 1.050 1.040 1.050 1.000 1.060 6,672,000 6,915,020 1.0364 0.124 0.122 0.124 0.118 0.125 56,686,879 0.1220 0.00%
1997-08-12 0 1.050 1.050 1.060 1.040 1.090 3,350,000 3,559,760 1.0626 0.124 0.124 0.125 0.122 0.128 28,462,387 0.1251 0.00%
1997-08-11 0 1.050 1.040 1.050 1.030 1.060 1,970,000 2,051,800 1.0415 0.124 0.122 0.124 0.121 0.125 16,737,583 0.1226 0.96%
1997-08-08 0 1.040 1.040 1.050 1.040 1.060 2,336,000 2,442,780 1.0457 0.122 0.122 0.124 0.122 0.125 19,847,205 0.1231 -0.95%
1997-08-07 0 1.050 1.040 1.050 1.040 1.060 2,306,000 2,426,360 1.0522 0.124 0.122 0.124 0.122 0.125 19,592,318 0.1238 0.96%
1997-08-06 0 1.040 1.040 1.050 1.030 1.060 2,146,000 2,243,240 1.0453 0.122 0.122 0.124 0.121 0.125 18,232,920 0.1230 0.00%
1997-08-05 0 1.040 1.040 1.050 1.040 1.080 1,766,000 1,862,580 1.0547 0.122 0.122 0.124 0.122 0.127 15,004,351 0.1241 -1.89%
1997-08-04 0 1.060 1.060 1.070 1.030 1.060 2,028,000 2,136,240 1.0534 0.125 0.125 0.126 0.121 0.125 17,230,364 0.1240 1.92%
1997-08-01 0 1.040 1.040 1.050 1.000 1.060 3,250,000 3,369,300 1.0367 0.122 0.122 0.124 0.118 0.125 27,612,763 0.1220 -1.89%
1997-07-31 0 1.060 1.050 1.060 1.030 1.120 10,022,000 10,675,540 1.0652 0.125 0.124 0.125 0.121 0.132 85,149,266 0.1254 -0.93%
1997-07-30 0 1.070 1.070 1.080 1.050 1.250 23,070,000 26,376,440 1.1433 0.126 0.126 0.127 0.124 0.147 196,008,138 0.1346 -12.30%
1997-07-29 0 1.220 1.210 1.220 1.030 1.230 24,208,000 27,587,440 1.1396 0.144 0.142 0.144 0.121 0.145 205,676,853 0.1341 19.61%
1997-07-28 0 1.020 1.010 1.020 0.970 1.070 8,978,000 9,198,820 1.0246 0.120 0.119 0.120 0.114 0.126 76,279,196 0.1206 7.37%
1997-07-25 0 0.950 0.950 0.960 0.920 0.970 4,154,000 3,912,700 0.9419 0.112 0.112 0.113 0.108 0.114 35,293,360 0.1109 3.26%
1997-07-24 0 0.920 0.910 0.920 0.910 0.940 1,382,000 1,271,020 0.9197 0.108 0.107 0.108 0.107 0.111 11,741,797 0.1082 2.22%
1997-07-23 0 0.900 0.890 0.910 0.890 0.900 518,000 465,120 0.8979 0.106 0.105 0.107 0.105 0.106 4,401,050 0.1057 0.00%
1997-07-22 0 0.900 0.890 0.900 0.890 0.900 284,000 255,460 0.8995 0.106 0.105 0.106 0.105 0.106 2,412,931 0.1059 0.00%
1997-07-21 0 0.900 0.900 0.910 0.890 0.900 788,000 707,800 0.8982 0.106 0.106 0.107 0.105 0.106 6,695,033 0.1057 1.12%
1997-07-18 0 0.890 0.890 0.900 0.890 0.890 320,000 284,800 0.8900 0.105 0.105 0.106 0.105 0.105 2,718,795 0.1048 1.14%
1997-07-17 0 0.880 0.880 0.890 0.880 0.890 480,000 426,800 0.8892 0.104 0.104 0.105 0.104 0.105 4,078,193 0.1047 -1.12%
1997-07-16 0 0.890 0.880 0.890 0.890 0.900 726,000 647,140 0.8914 0.105 0.104 0.105 0.105 0.106 6,168,266 0.1049 -2.20%
1997-07-15 0 0.910 0.890 0.910 0.880 0.910 406,000 366,160 0.9019 0.107 0.105 0.107 0.104 0.107 3,449,471 0.1061 2.25%
1997-07-14 0 0.890 0.890 0.900 0.880 0.920 1,534,000 1,391,260 0.9069 0.105 0.105 0.106 0.104 0.108 13,033,224 0.1067 -2.20%
1997-07-11 0 0.910 0.900 0.910 0.900 0.920 1,139,000 1,028,040 0.9026 0.107 0.106 0.107 0.106 0.108 9,677,211 0.1062 1.11%
1997-07-10 0 0.900 0.900 0.910 0.900 0.920 1,738,000 1,579,200 0.9086 0.106 0.106 0.107 0.106 0.108 14,766,456 0.1069 -2.17%
1997-07-09 0 0.920 0.910 0.930 0.880 0.960 9,248,000 8,532,040 0.9226 0.108 0.107 0.109 0.104 0.113 78,573,180 0.1086 4.55%
1997-07-08 0 0.880 0.870 0.880 0.870 0.910 3,542,000 3,112,740 0.8788 0.104 0.102 0.104 0.102 0.107 30,093,664 0.1034 0.00%
1997-07-07 0 0.880 0.880 0.890 0.880 0.890 1,708,000 1,505,840 0.8816 0.104 0.104 0.105 0.104 0.105 14,511,569 0.1038 0.00%
1997-07-04 0 0.880 0.880 0.890 0.880 0.890 1,218,033 1,072,088 0.8802 0.104 0.104 0.105 0.104 0.105 10,348,694 0.1036 0.00%
1997-07-03 0 0.880 0.880 0.890 0.870 0.900 920,000 813,700 0.8845 0.104 0.104 0.105 0.102 0.106 7,816,536 0.1041 1.15%
1997-06-27 0 0.870 0.860 0.870 0.860 0.870 894,000 771,240 0.8627 0.102 0.101 0.102 0.101 0.102 7,595,634 0.1015 1.16%
1997-06-26 0 0.860 0.850 0.860 0.850 0.880 616,000 529,900 0.8602 0.101 0.100 0.101 0.100 0.104 5,233,681 0.1012 0.00%
1997-06-25 0 0.860 0.850 0.860 0.860 0.870 904,000 778,340 0.8610 0.101 0.100 0.101 0.101 0.102 7,680,596 0.1013 0.00%
1997-06-24 0 0.860 0.860 0.880 0.850 0.880 710,000 613,800 0.8645 0.101 0.101 0.104 0.100 0.104 6,032,327 0.1018 -2.27%
1997-06-23 0 0.880 0.880 0.890 0.880 0.890 1,456,000 1,285,140 0.8827 0.104 0.104 0.105 0.104 0.105 12,370,518 0.1039 0.00%
1997-06-20 0 0.880 0.880 0.890 0.880 0.890 608,000 537,340 0.8838 0.104 0.104 0.105 0.104 0.105 5,165,711 0.1040 -1.12%
1997-06-19 0 0.890 0.890 0.900 0.880 0.910 3,108,000 2,795,320 0.8994 0.105 0.105 0.106 0.104 0.107 26,406,298 0.1059 -1.11%
1997-06-18 0 0.900 0.890 0.910 0.860 0.920 6,476,000 5,732,940 0.8853 0.106 0.105 0.107 0.101 0.108 55,021,617 0.1042 2.27%
1997-06-17 0 0.880 0.880 0.890 0.880 0.890 2,104,000 1,855,320 0.8818 0.104 0.104 0.105 0.104 0.105 17,876,078 0.1038 0.00%
1997-06-16 0 0.880 0.870 0.880 0.870 0.890 950,000 830,000 0.8737 0.104 0.102 0.104 0.102 0.105 8,071,423 0.1028 0.00%
1997-06-13 0 0.880 0.870 0.880 0.850 0.880 510,000 436,700 0.8563 0.104 0.102 0.104 0.100 0.104 4,333,080 0.1008 2.33%
1997-06-12 0 0.860 0.850 0.860 0.850 0.880 1,734,000 1,512,120 0.8720 0.101 0.100 0.101 0.100 0.104 14,732,471 0.1026 -2.27%
1997-06-11 0 0.880 0.870 0.880 0.880 0.890 480,000 423,200 0.8817 0.104 0.102 0.104 0.104 0.105 4,078,193 0.1038 0.00%
1997-06-10 0 0.880 0.870 0.880 0.870 0.880 210,000 184,680 0.8794 0.104 0.102 0.104 0.102 0.104 1,784,209 0.1035 0.00%
1997-06-06 0 0.880 0.870 0.900 0.870 0.900 644,000 563,320 0.8747 0.104 0.102 0.106 0.102 0.106 5,471,575 0.1030 1.15%
1997-06-05 0 0.870 0.870 0.880 0.870 0.880 1,090,000 952,500 0.8739 0.102 0.102 0.104 0.102 0.104 9,260,896 0.1029 -1.14%
1997-06-04 0 0.880 0.870 0.890 0.880 0.880 320,000 281,600 0.8800 0.104 0.102 0.105 0.104 0.104 2,718,795 0.1036 0.00%
1997-06-03 0 0.880 0.880 0.890 0.880 0.880 488,000 429,440 0.8800 0.104 0.104 0.105 0.104 0.104 4,146,163 0.1036 0.00%
1997-06-02 0 0.880 0.880 0.890 0.880 0.900 340,000 301,580 0.8870 0.104 0.104 0.105 0.104 0.106 2,888,720 0.1044 -1.12%
1997-05-30 0 0.890 0.890 0.900 0.890 0.900 440,000 393,700 0.8948 0.105 0.105 0.106 0.105 0.106 3,738,343 0.1053 -1.11%
1997-05-29 0 0.900 0.890 0.900 0.870 0.900 249,000 223,070 0.8959 0.106 0.105 0.106 0.102 0.106 2,115,562 0.1054 2.27%
1997-05-28 0 0.880 0.880 0.890 0.880 0.900 880,000 780,400 0.8868 0.104 0.104 0.105 0.104 0.106 7,476,687 0.1044 -1.12%
1997-05-27 0 0.890 0.880 0.890 0.880 0.900 352,000 313,280 0.8900 0.105 0.104 0.105 0.104 0.106 2,990,675 0.1048 0.00%
1997-05-26 0 0.890 0.880 0.890 0.890 0.910 692,000 621,900 0.8987 0.105 0.104 0.105 0.105 0.107 5,879,395 0.1058 0.00%
1997-05-23 0 0.890 0.880 0.890 0.890 0.890 766,000 681,740 0.8900 0.105 0.104 0.105 0.105 0.105 6,508,116 0.1048 1.14%
1997-05-22 0 0.880 0.880 0.890 0.870 0.880 124,000 108,820 0.8776 0.104 0.104 0.105 0.102 0.104 1,053,533 0.1033 2.33%
1997-05-21 0 0.860 0.860 0.890 0.860 0.890 1,348,000 1,183,220 0.8778 0.101 0.101 0.105 0.101 0.105 11,452,925 0.1033 -3.37%
1997-05-20 0 0.890 0.890 0.900 0.880 0.900 248,000 219,340 0.8844 0.105 0.105 0.106 0.104 0.106 2,107,066 0.1041 0.00%
1997-05-19 0 0.890 0.890 0.910 0.880 0.910 674,000 603,180 0.8949 0.105 0.105 0.107 0.104 0.107 5,726,462 0.1053 -1.11%
1997-05-16 0 0.900 0.890 0.900 0.900 0.920 780,000 707,400 0.9069 0.106 0.105 0.106 0.106 0.108 6,627,063 0.1067 0.00%
1997-05-15 0 0.900 0.900 0.920 0.890 0.940 1,028,000 944,000 0.9183 0.106 0.106 0.108 0.105 0.111 8,734,129 0.1081 -4.26%
1997-05-14 0 0.940 0.930 0.940 0.920 0.960 2,904,000 2,716,880 0.9356 0.111 0.109 0.111 0.108 0.113 24,673,066 0.1101 -1.05%
1997-05-13 0 0.950 0.940 0.950 0.890 0.970 4,382,000 4,095,460 0.9346 0.112 0.111 0.112 0.105 0.114 37,230,501 0.1100 6.74%
1997-05-12 0 0.890 0.880 0.890 0.880 0.900 670,000 594,800 0.8878 0.105 0.104 0.105 0.104 0.106 5,692,477 0.1045 -1.11%
1997-05-09 0 0.900 0.890 0.910 0.900 0.920 1,860,000 1,689,720 0.9085 0.106 0.105 0.107 0.106 0.108 15,802,997 0.1069 -1.10%
1997-05-08 0 0.910 0.910 0.920 0.900 0.930 2,588,000 2,363,280 0.9132 0.107 0.107 0.108 0.106 0.109 21,988,256 0.1075 1.11%
1997-05-07 0 0.900 0.880 0.900 0.880 0.900 660,000 588,660 0.8919 0.106 0.104 0.106 0.104 0.106 5,607,515 0.1050 2.27%
1997-05-06 0 0.880 0.880 0.890 0.880 0.900 1,394,000 1,236,020 0.8867 0.104 0.104 0.105 0.104 0.106 11,843,751 0.1044 0.00%
1997-05-05 0 0.880 0.880 0.890 0.880 0.900 184,000 162,980 0.8858 0.104 0.104 0.105 0.104 0.106 1,563,307 0.1043 -1.12%
1997-05-02 0 0.890 0.880 0.890 0.870 0.890 474,000 416,320 0.8783 0.105 0.104 0.105 0.102 0.105 4,027,215 0.1034 0.00%
1997-05-01 0 0.890 0.880 0.890 0.890 0.900 230,000 204,900 0.8909 0.105 0.104 0.105 0.105 0.106 1,954,134 0.1049 0.00%
1997-04-30 0 0.890 0.880 0.900 0.850 0.900 694,000 619,220 0.8922 0.105 0.104 0.106 0.100 0.106 5,896,387 0.1050 4.71%
1997-04-29 0 0.850 0.850 0.880 0.850 0.880 590,000 514,860 0.8726 0.100 0.100 0.104 0.100 0.104 5,012,779 0.1027 -3.41%
1997-04-28 0 0.880 0.870 0.900 0.870 0.880 444,000 389,720 0.8777 0.104 0.102 0.106 0.102 0.104 3,772,328 0.1033 -2.22%
1997-04-25 0 0.900 0.880 0.900 0.870 0.900 176,000 155,020 0.8808 0.106 0.104 0.106 0.102 0.106 1,495,337 0.1037 0.00%
1997-04-24 0 0.900 0.890 0.900 0.890 0.900 520,000 467,920 0.8998 0.106 0.105 0.106 0.105 0.106 4,418,042 0.1059 0.00%
1997-04-23 0 0.900 0.890 0.910 0.880 0.900 996,000 884,840 0.8884 0.106 0.105 0.107 0.104 0.106 8,462,250 0.1046 3.45%
1997-04-22 0 0.870 0.870 0.880 0.870 0.880 466,000 406,280 0.8718 0.102 0.102 0.104 0.102 0.104 3,959,245 0.1026 -1.14%
1997-04-21 0 0.880 0.870 0.880 0.870 0.880 146,000 127,820 0.8755 0.104 0.102 0.104 0.102 0.104 1,240,450 0.1030 0.00%
1997-04-18 0 0.880 0.880 0.890 0.880 0.900 52,033 46,387 0.8915 0.104 0.104 0.105 0.104 0.106 442,085 0.1049 0.00%
1997-04-17 0 0.880 0.880 0.900 0.880 0.890 424,000 374,160 0.8825 0.104 0.104 0.106 0.104 0.105 3,602,404 0.1039 -1.12%
1997-04-16 0 0.890 0.880 0.900 0.880 0.900 380,000 340,300 0.8955 0.105 0.104 0.106 0.104 0.106 3,228,569 0.1054 0.00%
1997-04-15 0 0.890 0.880 0.890 0.880 0.890 1,010,000 898,400 0.8895 0.105 0.104 0.105 0.104 0.105 8,581,197 0.1047 0.00%
1997-04-14 0 0.890 0.890 0.900 0.880 0.930 824,000 736,840 0.8942 0.105 0.105 0.106 0.104 0.109 7,000,898 0.1052 -2.20%
1997-04-11 0 0.910 0.910 0.920 0.910 0.950 6,686,000 6,210,340 0.9289 0.107 0.107 0.108 0.107 0.112 56,805,826 0.1093 2.25%
1997-04-10 0 0.890 0.890 0.900 0.890 0.890 306,000 271,740 0.8880 0.105 0.105 0.106 0.105 0.105 2,599,848 0.1045 1.14%
1997-04-09 0 0.880 0.880 0.900 0.880 0.910 276,000 250,260 0.9067 0.104 0.104 0.106 0.104 0.107 2,344,961 0.1067 -1.12%
1997-04-08 0 0.890 0.890 0.910 0.890 0.910 354,000 318,560 0.8999 0.105 0.105 0.107 0.105 0.107 3,007,667 0.1059 -1.11%
1997-04-07 0 0.900 0.900 0.910 0.900 0.900 530,000 477,000 0.9000 0.106 0.106 0.107 0.106 0.106 4,503,004 0.1059 0.00%
1997-04-04 0 0.900 0.890 0.900 0.900 0.920 1,439,000 1,308,240 0.9091 0.106 0.105 0.106 0.106 0.108 12,226,082 0.1070 1.12%
1997-04-03 0 0.890 0.890 0.900 0.890 0.900 1,294,000 1,155,920 0.8933 0.105 0.105 0.106 0.105 0.106 10,994,128 0.1051 -2.20%
1997-04-02 0 0.910 0.900 0.910 0.850 0.910 1,016,000 896,660 0.8825 0.107 0.106 0.107 0.100 0.107 8,632,175 0.1039 5.81%
1997-04-01 0 0.860 0.860 0.870 0.840 0.860 514,000 439,240 0.8546 0.101 0.101 0.102 0.099 0.101 4,367,065 0.1006 0.00%
1997-03-27 0 0.860 0.860 0.870 0.850 0.870 326,000 278,560 0.8545 0.101 0.101 0.102 0.100 0.102 2,769,773 0.1006 -1.15%
1997-03-26 0 0.870 0.860 0.880 0.860 0.890 254,000 221,140 0.8706 0.102 0.101 0.104 0.101 0.105 2,158,044 0.1025 -1.14%
1997-03-25 0 0.880 0.860 0.880 0.850 0.880 434,000 377,900 0.8707 0.104 0.101 0.104 0.100 0.104 3,687,366 0.1025 1.15%
1997-03-24 0 0.870 0.860 0.870 0.860 0.880 140,000 122,300 0.8736 0.102 0.101 0.102 0.101 0.104 1,189,473 0.1028 1.16%
1997-03-21 0 0.860 0.860 0.870 0.850 0.870 1,132,000 977,400 0.8634 0.101 0.101 0.102 0.100 0.102 9,617,738 0.1016 0.00%
1997-03-20 0 0.860 0.860 0.880 0.860 0.920 1,070,000 947,800 0.8858 0.101 0.101 0.104 0.101 0.108 9,090,971 0.1043 -5.49%
1997-03-19 0 0.910 0.910 0.920 0.890 0.940 3,344,000 3,110,140 0.9301 0.107 0.107 0.108 0.105 0.111 28,411,409 0.1095 1.11%
1997-03-18 0 0.900 0.890 0.910 0.890 0.910 840,000 755,000 0.8988 0.106 0.105 0.107 0.105 0.107 7,136,837 0.1058 -1.10%
1997-03-17 0 0.910 0.900 0.910 0.870 0.910 900,000 805,680 0.8952 0.107 0.106 0.107 0.102 0.107 7,646,611 0.1054 4.60%
1997-03-14 0 0.870 0.870 0.890 0.860 0.890 798,000 697,960 0.8746 0.102 0.102 0.105 0.101 0.105 6,779,995 0.1029 -1.14%
1997-03-13 0 0.880 0.880 0.900 0.880 0.900 772,000 689,060 0.8926 0.104 0.104 0.106 0.104 0.106 6,559,093 0.1051 -2.22%
1997-03-12 0 0.900 0.900 0.910 0.890 0.950 1,804,000 1,649,260 0.9142 0.106 0.106 0.107 0.105 0.112 15,327,208 0.1076 -1.10%
1997-03-11 0 0.910 0.900 0.910 0.880 0.950 5,152,079 4,767,310 0.9253 0.107 0.106 0.107 0.104 0.112 43,773,273 0.1089 3.41%
1997-03-10 0 0.880 0.880 0.890 0.870 0.900 1,524,000 1,351,260 0.8867 0.104 0.104 0.105 0.102 0.106 12,948,262 0.1044 1.15%
1997-03-07 0 0.870 0.860 0.880 0.850 0.870 794,000 684,300 0.8618 0.102 0.101 0.104 0.100 0.102 6,746,010 0.1014 3.57%
1997-03-06 0 0.840 0.840 0.860 0.840 0.860 766,000 651,140 0.8501 0.099 0.099 0.101 0.099 0.101 6,508,116 0.1001 -1.18%
1997-03-05 0 0.850 0.850 0.870 0.840 0.860 320,000 272,500 0.8516 0.100 0.100 0.102 0.099 0.101 2,718,795 0.1002 0.00%
1997-03-04 0 0.850 0.850 0.860 0.850 0.850 190,000 161,500 0.8500 0.100 0.100 0.101 0.100 0.100 1,614,285 0.1000 0.00%
1997-03-03 0 0.850 0.830 0.850 0.850 0.880 380,000 328,300 0.8639 0.100 0.098 0.100 0.100 0.104 3,228,569 0.1017 -2.30%
1997-02-28 0 0.870 0.860 0.870 0.870 0.880 722,000 629,040 0.8712 0.102 0.101 0.102 0.102 0.104 6,134,282 0.1025 0.00%
1997-02-27 0 0.870 0.870 0.890 0.840 0.880 1,347,000 1,167,880 0.8670 0.102 0.102 0.105 0.099 0.104 11,444,428 0.1020 3.57%
1997-02-26 0 0.840 0.840 0.850 0.840 0.860 820,000 700,460 0.8542 0.099 0.099 0.100 0.099 0.101 6,966,913 0.1005 -1.18%
1997-02-25 0 0.850 0.840 0.860 0.820 0.850 988,000 825,980 0.8360 0.100 0.099 0.101 0.097 0.100 8,394,280 0.0984 1.19%
1997-02-24 0 0.840 0.840 0.850 0.840 0.860 340,000 287,400 0.8453 0.099 0.099 0.100 0.099 0.101 2,888,720 0.0995 2.44%
1997-02-21 0 0.820 0.820 0.830 0.820 0.830 70,000 57,600 0.8229 0.097 0.097 0.098 0.097 0.098 594,736 0.0968 -1.20%
1997-02-20 0 0.830 0.820 0.830 0.830 0.840 160,000 133,300 0.8331 0.098 0.097 0.098 0.098 0.099 1,359,398 0.0981 1.22%
1997-02-19 0 0.820 0.820 0.830 0.820 0.820 314,000 257,480 0.8200 0.097 0.097 0.098 0.097 0.097 2,667,818 0.0965 -1.20%
1997-02-18 0 0.830 0.830 0.840 0.820 0.830 170,000 140,600 0.8271 0.098 0.098 0.099 0.097 0.098 1,444,360 0.0973 0.00%
1997-02-17 0 0.830 0.830 0.840 0.820 0.830 532,800 439,876 0.8256 0.098 0.098 0.099 0.097 0.098 4,526,794 0.0972 -1.19%
1997-02-14 0 0.840 0.830 0.840 0.820 0.840 280,000 233,400 0.8336 0.099 0.098 0.099 0.097 0.099 2,378,946 0.0981 0.00%
1997-02-13 0 0.840 0.840 0.870 0.830 0.840 234,000 195,160 0.8340 0.099 0.099 0.102 0.098 0.099 1,988,119 0.0982 -2.33%
1997-02-12 0 0.860 0.830 0.860 0.830 0.860 210,000 176,800 0.8419 0.101 0.098 0.101 0.098 0.101 1,784,209 0.0991 3.61%
1997-02-11 0 0.830 0.830 0.860 0.820 0.820 50,000 41,000 0.8200 0.098 0.098 0.101 0.097 0.097 424,812 0.0965 -3.49%
1997-02-10 0 0.860 0.830 0.860 0.860 0.860 40,000 34,100 0.8525 0.101 0.098 0.101 0.101 0.101 339,849 0.1003 1.18%
1997-02-05 0 0.850 0.850 0.870 0.850 0.850 60,000 51,000 0.8500 0.100 0.100 0.102 0.100 0.100 509,774 0.1000 0.00%
1997-02-04 0 0.850 0.840 0.860 0.840 0.850 170,000 144,000 0.8471 0.100 0.099 0.101 0.099 0.100 1,444,360 0.0997 3.66%
1997-02-03 0 0.820 0.820 0.850 0.820 0.850 300,000 250,700 0.8357 0.097 0.097 0.100 0.097 0.100 2,548,870 0.0984 -4.65%
1997-01-31 0 0.860 0.830 0.860 0.830 0.860 640,710 540,887 0.8442 0.101 0.098 0.101 0.098 0.101 5,443,623 0.0994 3.61%
1997-01-30 0 0.830 0.830 0.840 0.830 0.840 130,000 108,600 0.8354 0.098 0.098 0.099 0.098 0.099 1,104,511 0.0983 -1.19%
1997-01-29 0 0.840 0.840 0.850 0.830 0.840 100,000 83,900 0.8390 0.099 0.099 0.100 0.098 0.099 849,623 0.0987 -1.18%
1997-01-28 0 0.850 0.840 0.860 0.840 0.850 362,000 304,620 0.8415 0.100 0.099 0.101 0.099 0.100 3,075,637 0.0990 0.00%
1997-01-27 0 0.850 0.840 0.850 0.840 0.850 472,000 399,700 0.8468 0.100 0.099 0.100 0.099 0.100 4,010,223 0.0997 0.00%
1997-01-24 0 0.850 0.840 0.850 0.840 0.850 180,000 152,700 0.8483 0.100 0.099 0.100 0.099 0.100 1,529,322 0.0998 -1.16%
1997-01-23 0 0.860 0.850 0.860 0.860 0.860 280,000 240,800 0.8600 0.101 0.100 0.101 0.101 0.101 2,378,946 0.1012 -1.15%
1997-01-22 0 0.870 0.870 0.880 0.860 0.870 380,000 329,100 0.8661 0.102 0.102 0.104 0.101 0.102 3,228,569 0.1019 0.00%
1997-01-21 0 0.870 0.860 0.870 0.860 0.870 104,000 90,180 0.8671 0.102 0.101 0.102 0.101 0.102 883,608 0.1021 0.00%
1997-01-20 0 0.870 0.850 0.880 0.850 0.870 558,000 480,700 0.8615 0.102 0.100 0.104 0.100 0.102 4,740,899 0.1014 2.35%
1997-01-17 0 0.850 0.850 0.870 0.850 0.880 664,000 573,560 0.8638 0.100 0.100 0.102 0.100 0.104 5,641,500 0.1017 -1.16%
1997-01-16 0 0.860 0.860 0.880 0.860 0.880 512,000 442,020 0.8633 0.101 0.101 0.104 0.101 0.104 4,350,072 0.1016 0.00%
1997-01-15 0 0.860 0.860 0.880 0.860 0.880 830,000 722,000 0.8699 0.101 0.101 0.104 0.101 0.104 7,051,875 0.1024 1.18%
1997-01-14 0 0.850 0.850 0.870 0.850 0.870 1,004,800 863,876 0.8597 0.100 0.100 0.102 0.100 0.102 8,537,017 0.1012 -2.30%
1997-01-13 0 0.870 0.870 0.890 0.860 0.880 669,000 579,760 0.8666 0.102 0.102 0.105 0.101 0.104 5,683,981 0.1020 -2.25%
1997-01-10 0 0.890 0.880 0.890 0.870 0.900 220,000 195,300 0.8877 0.105 0.104 0.105 0.102 0.106 1,869,172 0.1045 3.49%
1997-01-09 0 0.860 0.860 0.870 0.860 0.890 1,316,000 1,137,320 0.8642 0.101 0.101 0.102 0.101 0.105 11,181,045 0.1017 -3.37%
1997-01-08 0 0.900 0.900 0.910 0.890 0.940 2,970,000 2,723,560 0.9170 0.105 0.105 0.106 0.104 0.109 25,517,344 0.1067 0.00%
1997-01-07 0 0.900 0.890 0.900 0.880 0.930 2,280,000 2,061,280 0.9041 0.105 0.104 0.105 0.102 0.108 19,589,072 0.1052 2.27%
1997-01-06 0 0.880 0.880 0.890 0.880 0.890 2,810,000 2,486,700 0.8849 0.102 0.102 0.104 0.102 0.104 24,142,672 0.1030 1.15%
1997-01-03 0 0.870 0.860 0.870 0.820 0.890 1,030,000 874,700 0.8492 0.101 0.100 0.101 0.095 0.104 8,849,449 0.0988 4.82%
1997-01-02 0 0.830 0.830 0.840 0.830 0.860 576,000 485,500 0.8429 0.097 0.097 0.098 0.097 0.100 4,948,818 0.0981 -2.35%
1996-12-31 0 0.850 0.840 0.860 0.850 0.860 246,000 210,800 0.8569 0.099 0.098 0.100 0.099 0.100 2,113,558 0.0997 -1.16%
1996-12-30 0 0.860 0.850 0.860 0.840 0.870 494,000 421,480 0.8532 0.100 0.099 0.100 0.098 0.101 4,244,299 0.0993 0.00%
1996-12-27 0 0.860 0.850 0.880 0.860 0.870 350,000 301,800 0.8623 0.100 0.099 0.102 0.100 0.101 3,007,094 0.1004 -1.15%
1996-12-24 0 0.870 0.860 0.870 0.850 0.870 720,000 620,600 0.8619 0.101 0.100 0.101 0.099 0.101 6,186,023 0.1003 1.16%
1996-12-23 0 0.860 0.860 0.870 0.850 0.880 876,000 759,400 0.8669 0.100 0.100 0.101 0.099 0.102 7,526,328 0.1009 -2.27%
1996-12-20 0 0.880 0.870 0.880 0.870 0.880 602,000 525,040 0.8722 0.102 0.101 0.102 0.101 0.102 5,172,202 0.1015 0.00%
1996-12-19 0 0.880 0.870 0.890 0.870 0.880 472,000 411,840 0.8725 0.102 0.101 0.104 0.101 0.102 4,055,282 0.1016 0.00%
1996-12-18 0 0.880 0.870 0.880 0.870 0.910 1,200,000 1,064,560 0.8871 0.102 0.101 0.102 0.101 0.106 10,310,038 0.1033 -2.22%
1996-12-17 0 0.900 0.890 0.900 0.880 0.930 390,000 351,200 0.9005 0.105 0.104 0.105 0.102 0.108 3,350,762 0.1048 -3.23%
1996-12-16 0 0.930 0.930 0.940 0.930 0.940 726,000 680,320 0.9371 0.108 0.108 0.109 0.108 0.109 6,237,573 0.1091 2.20%
1996-12-13 0 0.910 0.910 0.930 0.890 0.910 490,000 442,200 0.9024 0.106 0.106 0.108 0.104 0.106 4,209,932 0.1050 1.11%
1996-12-12 0 0.900 0.890 0.940 0.900 0.910 390,000 351,700 0.9018 0.105 0.104 0.109 0.105 0.106 3,350,762 0.1050 -2.17%
1996-12-11 0 0.920 0.920 0.930 0.920 0.940 854,000 798,060 0.9345 0.107 0.107 0.108 0.107 0.109 7,337,310 0.1088 -2.13%
1996-12-10 0 0.940 0.940 0.950 0.920 0.940 400,000 373,200 0.9330 0.109 0.109 0.111 0.107 0.109 3,436,679 0.1086 2.17%
1996-12-09 0 0.920 0.910 0.920 0.900 0.920 360,000 324,920 0.9026 0.107 0.106 0.107 0.105 0.107 3,093,011 0.1050 2.22%
1996-12-06 0 0.900 0.890 0.900 0.900 0.920 862,000 779,800 0.9046 0.105 0.104 0.105 0.105 0.107 7,406,044 0.1053 -2.17%
1996-12-05 0 0.920 0.920 0.940 0.920 0.940 1,030,000 962,360 0.9343 0.107 0.107 0.109 0.107 0.109 8,849,449 0.1087 -2.13%
1996-12-04 0 0.940 0.940 0.950 0.940 0.960 908,000 862,860 0.9503 0.109 0.109 0.111 0.109 0.112 7,801,262 0.1106 -2.08%
1996-12-03 0 0.960 0.940 0.970 0.920 0.960 1,586,000 1,497,400 0.9441 0.112 0.109 0.113 0.107 0.112 13,626,433 0.1099 3.23%
1996-12-02 0 0.930 0.920 0.930 0.930 0.930 590,000 548,700 0.9300 0.108 0.107 0.108 0.108 0.108 5,069,102 0.1082 0.00%
1996-11-29 0 0.930 0.930 0.940 0.930 0.970 850,000 803,120 0.9448 0.108 0.108 0.109 0.108 0.113 7,302,943 0.1100 -1.06%
1996-11-28 0 0.940 0.930 0.940 0.940 0.970 3,732,000 3,559,600 0.9538 0.109 0.108 0.109 0.109 0.113 32,064,218 0.1110 -1.05%
1996-11-27 0 0.950 0.950 0.960 0.910 0.950 1,822,000 1,682,380 0.9234 0.111 0.111 0.112 0.106 0.111 15,654,074 0.1075 4.40%
1996-11-26 0 0.910 0.900 0.910 0.900 0.910 782,000 709,120 0.9068 0.106 0.105 0.106 0.105 0.106 6,718,708 0.1055 1.11%
1996-11-25 0 0.900 0.890 0.900 0.900 0.910 724,000 654,600 0.9041 0.105 0.104 0.105 0.105 0.106 6,220,389 0.1052 -2.17%
1996-11-22 0 0.920 0.910 0.920 0.900 0.920 854,000 775,580 0.9082 0.107 0.106 0.107 0.105 0.107 7,337,310 0.1057 1.10%
1996-11-21 0 0.910 0.900 0.910 0.900 0.910 886,000 797,420 0.9000 0.106 0.105 0.106 0.105 0.106 7,612,245 0.1048 1.11%
1996-11-20 0 0.900 0.900 0.910 0.880 0.910 572,000 514,720 0.8999 0.105 0.105 0.106 0.102 0.106 4,914,451 0.1047 1.12%
1996-11-19 0 0.890 0.880 0.900 0.880 0.900 554,000 491,120 0.8865 0.104 0.102 0.105 0.102 0.105 4,759,801 0.1032 -1.11%
1996-11-18 0 0.900 0.890 0.900 0.890 0.900 458,000 410,120 0.8955 0.105 0.104 0.105 0.104 0.105 3,934,998 0.1042 2.27%
1996-11-15 0 0.880 0.880 0.890 0.880 0.890 880,000 778,840 0.8850 0.102 0.102 0.104 0.102 0.104 7,560,694 0.1030 0.00%
1996-11-14 0 0.880 0.880 0.890 0.880 0.900 511,000 455,190 0.8908 0.102 0.102 0.104 0.102 0.105 4,390,358 0.1037 -1.12%
1996-11-13 0 0.890 0.890 0.900 0.880 0.900 258,000 229,520 0.8896 0.104 0.104 0.105 0.102 0.105 2,216,658 0.1035 0.00%
1996-11-12 0 0.890 0.880 0.900 0.880 0.900 440,000 392,500 0.8920 0.104 0.102 0.105 0.102 0.105 3,780,347 0.1038 0.00%
1996-11-11 0 0.890 0.890 0.900 0.890 0.910 190,000 170,200 0.8958 0.104 0.104 0.105 0.104 0.106 1,632,423 0.1043 -1.11%
1996-11-08 0 0.900 0.890 0.900 0.890 0.910 182,000 163,600 0.8989 0.105 0.104 0.105 0.104 0.106 1,563,689 0.1046 0.00%
1996-11-07 0 0.900 0.890 0.910 0.890 0.910 856,000 770,960 0.9007 0.105 0.104 0.106 0.104 0.106 7,354,494 0.1048 -1.10%
1996-11-06 0 0.910 0.900 0.910 0.900 0.910 682,000 615,500 0.9025 0.106 0.105 0.106 0.105 0.106 5,859,538 0.1050 -1.09%
1996-11-05 0 0.920 0.920 0.930 0.900 0.930 690,000 630,760 0.9141 0.107 0.107 0.108 0.105 0.108 5,928,272 0.1064 0.00%
1996-11-04 0 0.920 0.910 0.920 0.910 0.920 622,000 567,020 0.9116 0.107 0.106 0.107 0.106 0.107 5,344,036 0.1061 1.10%
1996-11-01 0 0.910 0.900 0.920 0.910 0.930 230,000 210,700 0.9161 0.106 0.105 0.107 0.106 0.108 1,976,091 0.1066 0.00%
1996-10-31 0 0.910 0.900 0.930 0.900 0.910 580,000 527,600 0.9097 0.106 0.105 0.108 0.105 0.106 4,983,185 0.1059 0.00%
1996-10-30 0 0.910 0.900 0.920 0.910 0.920 650,000 592,000 0.9108 0.106 0.105 0.107 0.106 0.107 5,584,604 0.1060 0.00%
1996-10-29 0 0.910 0.900 0.930 0.910 0.940 330,000 304,800 0.9236 0.106 0.105 0.108 0.106 0.109 2,835,260 0.1075 0.00%
1996-10-28 0 0.910 0.910 0.920 0.900 0.920 270,000 246,540 0.9131 0.106 0.106 0.107 0.105 0.107 2,319,759 0.1063 -2.15%
1996-10-25 0 0.930 0.930 0.940 0.910 0.930 292,000 268,280 0.9188 0.108 0.108 0.109 0.106 0.108 2,508,776 0.1069 0.00%
1996-10-24 0 0.930 0.920 0.940 0.930 0.940 504,000 469,660 0.9319 0.108 0.107 0.109 0.108 0.109 4,330,216 0.1085 -2.11%
1996-10-23 0 0.950 0.950 0.960 0.950 0.970 750,000 713,900 0.9519 0.111 0.111 0.112 0.111 0.113 6,443,774 0.1108 -1.04%
1996-10-22 0 0.960 0.950 0.960 0.940 0.990 2,804,000 2,709,420 0.9663 0.112 0.111 0.112 0.109 0.115 24,091,122 0.1125 2.13%
1996-10-18 0 0.940 0.930 0.940 0.930 0.950 1,174,000 1,099,520 0.9366 0.109 0.108 0.109 0.108 0.111 10,086,654 0.1090 0.00%
1996-10-17 0 0.940 0.930 0.940 0.930 0.970 1,602,000 1,509,860 0.9425 0.109 0.108 0.109 0.108 0.113 13,763,900 0.1097 4.44%
1996-10-16 0 0.900 0.900 0.910 0.900 0.930 458,000 421,480 0.9203 0.105 0.105 0.106 0.105 0.108 3,934,998 0.1071 -3.23%
1996-10-15 0 0.930 0.920 0.930 0.900 0.930 992,000 909,360 0.9167 0.108 0.107 0.108 0.105 0.108 8,522,965 0.1067 3.33%
1996-10-14 0 0.900 0.900 0.910 0.900 0.900 132,000 118,800 0.9000 0.105 0.105 0.106 0.105 0.105 1,134,104 0.1048 0.00%
1996-10-11 0 0.900 0.890 0.910 0.900 0.900 150,000 135,000 0.9000 0.105 0.104 0.106 0.105 0.105 1,288,755 0.1048 0.00%
1996-10-10 0 0.900 0.900 0.910 0.900 0.920 266,000 241,800 0.9090 0.105 0.105 0.106 0.105 0.107 2,285,392 0.1058 0.00%
1996-10-09 0 0.900 0.900 0.910 0.890 0.900 204,000 183,120 0.8976 0.105 0.105 0.106 0.104 0.105 1,752,706 0.1045 1.12%
1996-10-08 0 0.890 0.890 0.900 0.890 0.910 364,000 326,120 0.8959 0.104 0.104 0.105 0.104 0.106 3,127,378 0.1043 -2.20%
1996-10-07 0 0.910 0.910 0.930 0.910 0.940 670,000 617,120 0.9211 0.106 0.106 0.108 0.106 0.109 5,756,438 0.1072 -2.15%
1996-10-04 0 0.930 0.930 0.940 0.910 0.950 1,060,000 988,320 0.9324 0.108 0.108 0.109 0.106 0.111 9,107,200 0.1085 -1.06%
1996-10-03 0 0.940 0.940 0.950 0.900 0.960 3,182,000 2,994,860 0.9412 0.109 0.109 0.111 0.105 0.112 27,338,784 0.1095 5.62%
1996-10-02 0 0.890 0.880 0.890 0.880 0.890 450,000 396,300 0.8807 0.104 0.102 0.104 0.102 0.104 3,866,264 0.1025 1.14%
1996-10-01 0 0.880 0.880 0.890 0.880 0.900 446,000 396,660 0.8894 0.102 0.102 0.104 0.102 0.105 3,831,897 0.1035 -1.12%
1996-09-30 0 0.890 0.890 0.900 0.860 0.890 862,000 762,780 0.8849 0.104 0.104 0.105 0.100 0.104 7,406,044 0.1030 3.49%
1996-09-27 0 0.860 0.860 0.880 0.830 0.860 550,000 464,700 0.8449 0.100 0.100 0.102 0.097 0.100 4,725,434 0.0983 0.00%
1996-09-26 0 0.860 0.850 0.860 0.850 0.870 682,000 583,320 0.8553 0.100 0.099 0.100 0.099 0.101 5,859,538 0.0996 0.00%
1996-09-25 0 0.860 0.850 0.870 0.850 0.870 540,001 464,341 0.8599 0.100 0.099 0.101 0.099 0.101 4,639,526 0.1001 -1.15%
1996-09-24 0 0.870 0.860 0.880 0.870 0.900 550,000 481,300 0.8751 0.101 0.100 0.102 0.101 0.105 4,725,434 0.1019 -1.14%
1996-09-23 0 0.880 0.860 0.880 0.880 0.920 500,000 446,400 0.8928 0.102 0.100 0.102 0.102 0.107 4,295,849 0.1039 -2.22%
1996-09-20 0 0.900 0.900 0.930 0.880 0.910 442,000 397,460 0.8992 0.105 0.105 0.108 0.102 0.106 3,797,531 0.1047 0.00%
1996-09-19 0 0.900 0.890 0.900 0.900 0.900 20,000 18,000 0.9000 0.105 0.104 0.105 0.105 0.105 171,834 0.1048 -1.10%
1996-09-18 0 0.910 0.900 0.920 0.900 0.920 290,000 262,400 0.9048 0.106 0.105 0.107 0.105 0.107 2,491,592 0.1053 0.00%
1996-09-17 0 0.910 0.890 0.910 0.910 0.930 120,000 110,400 0.9200 0.106 0.104 0.106 0.106 0.108 1,031,004 0.1071 0.00%
1996-09-16 0 0.910 0.910 0.920 0.870 0.920 618,000 555,120 0.8983 0.106 0.106 0.107 0.101 0.107 5,309,669 0.1045 2.25%
1996-09-13 0 0.890 0.890 0.900 0.880 0.890 130,000 115,020 0.8848 0.104 0.104 0.105 0.102 0.104 1,116,921 0.1030 -1.11%
1996-09-12 0 0.900 0.900 0.910 0.900 0.900 140,000 126,000 0.9000 0.105 0.105 0.106 0.105 0.105 1,202,838 0.1048 -0.00%
1996-09-11 0 0.910 0.910 0.920 0.900 0.920 92,000 83,140 0.9037 0.105 0.105 0.106 0.104 0.106 799,219 0.1040 -1.09%
1996-09-10 0 0.920 0.910 0.920 0.910 0.920 518,000 474,580 0.9162 0.106 0.105 0.106 0.105 0.106 4,499,950 0.1055 0.00%
1996-09-09 0 0.920 0.900 0.920 0.900 0.920 80,000 73,180 0.9148 0.106 0.104 0.106 0.104 0.106 694,973 0.1053 2.22%
1996-09-06 0 0.900 0.880 0.910 0.890 0.900 256,000 229,740 0.8974 0.104 0.101 0.105 0.102 0.104 2,223,913 0.1033 -2.17%
1996-09-05 0 0.920 0.900 0.920 0.910 0.920 288,000 263,120 0.9136 0.106 0.104 0.106 0.105 0.106 2,501,903 0.1052 0.00%
1996-09-04 0 0.920 0.910 0.920 0.910 0.920 282,000 259,220 0.9192 0.106 0.105 0.106 0.105 0.106 2,449,780 0.1058 2.22%
1996-09-03 0 0.900 0.900 0.920 0.900 0.920 180,000 162,600 0.9033 0.104 0.104 0.106 0.104 0.106 1,563,689 0.1040 -2.17%
1996-09-02 0 0.920 0.910 0.920 0.910 0.920 260,000 237,460 0.9133 0.106 0.105 0.106 0.105 0.106 2,258,662 0.1051 0.00%
1996-08-30 0 0.920 0.920 0.930 0.910 0.930 234,000 216,480 0.9251 0.106 0.106 0.107 0.105 0.107 2,032,796 0.1065 -2.13%
1996-08-29 0 0.940 0.940 0.950 0.940 0.950 180,000 170,700 0.9483 0.108 0.108 0.109 0.108 0.109 1,563,689 0.1092 -1.05%
1996-08-28 0 0.950 0.940 0.950 0.930 0.950 160,000 149,720 0.9358 0.109 0.108 0.109 0.107 0.109 1,389,946 0.1077 1.06%
1996-08-27 0 0.940 0.930 0.950 0.930 0.940 424,000 397,140 0.9367 0.108 0.107 0.109 0.107 0.108 3,683,356 0.1078 1.08%
1996-08-23 0 0.930 0.930 0.940 0.920 0.930 588,000 546,480 0.9294 0.107 0.107 0.108 0.106 0.107 5,108,051 0.1070 0.00%
1996-08-22 0 0.930 0.920 0.930 0.900 0.930 1,100,000 999,800 0.9089 0.107 0.106 0.107 0.104 0.107 9,555,878 0.1046 0.00%
1996-08-21 0 0.930 0.930 0.940 0.930 0.940 320,000 300,500 0.9391 0.107 0.107 0.108 0.107 0.108 2,779,892 0.1081 -1.06%
1996-08-20 0 0.940 0.940 0.950 0.940 0.940 340,000 319,600 0.9400 0.108 0.108 0.109 0.108 0.108 2,953,635 0.1082 -1.05%
1996-08-19 0 0.950 0.950 0.970 0.950 0.960 220,000 210,300 0.9559 0.109 0.109 0.112 0.109 0.111 1,911,176 0.1100 1.06%
1996-08-16 0 0.940 0.940 0.960 0.930 0.960 912,000 870,720 0.9547 0.108 0.108 0.111 0.107 0.111 7,922,691 0.1099 -2.08%
1996-08-15 0 0.960 0.960 0.970 0.960 0.980 511,283 495,868 0.9699 0.111 0.111 0.112 0.111 0.113 4,441,598 0.1116 -2.04%
1996-08-14 0 0.980 0.980 0.990 0.960 0.980 668,000 647,500 0.9693 0.113 0.113 0.114 0.111 0.113 5,803,024 0.1116 -1.01%
1996-08-13 0 0.990 0.980 0.990 0.970 0.990 980,000 959,980 0.9796 0.114 0.113 0.114 0.112 0.114 8,513,418 0.1128 2.06%
1996-08-12 0 0.970 0.970 0.980 0.970 1.010 786,000 777,100 0.9887 0.112 0.112 0.113 0.112 0.116 6,828,109 0.1138 -2.02%
1996-08-09 0 0.990 0.990 1.000 0.970 1.010 900,000 891,000 0.9900 0.114 0.114 0.115 0.112 0.116 7,818,445 0.1140 -1.98%
1996-08-08 0 1.010 1.000 1.020 1.000 1.010 456,000 460,240 1.0093 0.116 0.115 0.117 0.115 0.116 3,961,346 0.1162 0.00%
1996-08-07 0 1.010 1.010 1.020 1.010 1.010 210,000 212,100 1.0100 0.116 0.116 0.117 0.116 0.116 1,824,304 0.1163 0.00%
1996-08-06 0 1.010 1.010 1.020 1.010 1.020 310,000 314,100 1.0132 0.116 0.116 0.117 0.116 0.117 2,693,020 0.1166 0.00%
1996-08-05 0 1.010 1.010 1.020 1.010 1.020 232,000 234,660 1.0115 0.116 0.116 0.117 0.116 0.117 2,015,421 0.1164 1.00%
1996-08-02 0 1.000 1.000 1.020 1.000 1.030 976,000 996,060 1.0206 0.115 0.115 0.117 0.115 0.119 8,478,670 0.1175 0.00%
1996-08-01 0 1.000 1.000 1.010 0.990 1.010 370,000 369,700 0.9992 0.115 0.115 0.116 0.114 0.116 3,214,250 0.1150 1.01%
1996-07-31 0 0.990 0.990 1.000 0.980 0.990 228,000 225,420 0.9887 0.114 0.114 0.115 0.113 0.114 1,980,673 0.1138 1.02%
1996-07-30 0 0.980 0.980 0.990 0.980 0.990 150,000 147,300 0.9820 0.113 0.113 0.114 0.113 0.114 1,303,074 0.1130 -1.01%
1996-07-29 0 0.990 0.990 1.000 0.990 1.010 540,000 540,900 1.0017 0.114 0.114 0.115 0.114 0.116 4,691,067 0.1153 -1.98%
1996-07-26 0 1.010 1.010 1.020 1.010 1.030 356,000 363,680 1.0216 0.116 0.116 0.117 0.116 0.119 3,092,629 0.1176 0.00%
1996-07-25 0 1.010 1.000 1.010 1.010 1.040 1,032,000 1,051,900 1.0193 0.116 0.115 0.116 0.116 0.120 8,965,151 0.1173 0.00%
1996-07-24 0 1.010 1.010 1.020 1.000 1.010 470,000 474,200 1.0089 0.116 0.116 0.117 0.115 0.116 4,082,966 0.1161 0.00%
1996-07-23 0 1.010 1.010 1.020 1.010 1.020 60,000 60,860 1.0143 0.116 0.116 0.117 0.116 0.117 521,230 0.1168 -0.98%
1996-07-22 0 1.020 1.010 1.030 1.000 1.020 672,000 681,420 1.0140 0.117 0.116 0.119 0.115 0.117 5,837,773 0.1167 0.99%
1996-07-19 0 1.010 1.010 1.030 1.010 1.040 648,000 665,820 1.0275 0.116 0.116 0.119 0.116 0.120 5,629,281 0.1183 -0.98%
1996-07-18 0 1.020 1.020 1.030 1.020 1.040 370,000 380,900 1.0295 0.117 0.117 0.119 0.117 0.120 3,214,250 0.1185 -0.97%
1996-07-17 0 1.030 1.020 1.030 1.030 1.050 560,000 579,100 1.0341 0.119 0.117 0.119 0.119 0.121 4,864,810 0.1190 -1.90%
1996-07-16 0 1.050 1.040 1.060 1.020 1.060 1,204,000 1,250,860 1.0389 0.121 0.120 0.122 0.117 0.122 10,459,342 0.1196 1.94%
1996-07-15 0 1.030 1.030 1.040 1.030 1.070 1,414,271 1,481,756 1.0477 0.119 0.119 0.120 0.119 0.123 12,286,001 0.1206 -1.90%
1996-07-12 0 1.050 1.040 1.060 1.040 1.060 484,000 506,420 1.0463 0.121 0.120 0.122 0.120 0.122 4,204,586 0.1204 -0.94%
1996-07-11 0 1.060 1.040 1.060 1.040 1.060 551,023 578,713 1.0503 0.122 0.120 0.122 0.120 0.122 4,786,826 0.1209 2.91%
1996-07-10 0 1.030 1.030 1.050 1.030 1.070 1,116,000 1,182,200 1.0593 0.119 0.119 0.121 0.119 0.123 9,694,872 0.1219 -3.74%
1996-07-09 0 1.070 1.070 1.080 1.070 1.090 2,162,000 2,317,040 1.0717 0.123 0.123 0.124 0.123 0.125 18,781,643 0.1234 0.00%
1996-07-08 0 1.070 1.070 1.080 1.030 1.080 1,490,000 1,579,640 1.0602 0.123 0.123 0.124 0.119 0.124 12,943,871 0.1220 0.94%
1996-07-05 0 1.060 1.060 1.070 1.030 1.090 6,606,000 7,072,980 1.0707 0.122 0.122 0.123 0.119 0.125 57,387,389 0.1232 6.00%
1996-07-04 0 1.000 1.000 1.020 0.960 1.030 1,730,000 1,725,160 0.9972 0.115 0.115 0.117 0.111 0.119 15,028,789 0.1148 5.26%
1996-07-03 0 0.950 0.950 0.960 0.940 0.970 924,000 879,700 0.9521 0.109 0.109 0.111 0.108 0.112 8,026,937 0.1096 -2.06%
1996-07-02 0 0.970 0.960 0.970 0.970 0.990 500,000 486,200 0.9724 0.112 0.111 0.112 0.112 0.114 4,343,581 0.1119 -1.02%
1996-07-01 0 0.980 0.980 1.000 0.980 0.990 110,000 108,800 0.9891 0.113 0.113 0.115 0.113 0.114 955,588 0.1139 -1.01%
1996-06-28 0 0.990 0.990 1.000 0.980 0.990 426,202 421,628 0.9893 0.114 0.114 0.115 0.113 0.114 3,702,486 0.1139 1.02%
1996-06-27 0 0.980 0.980 1.000 0.970 0.980 130,000 126,600 0.9738 0.113 0.113 0.115 0.112 0.113 1,129,331 0.1121 0.00%
1996-06-26 0 0.980 0.970 0.980 0.980 1.000 504,000 496,620 0.9854 0.113 0.112 0.113 0.113 0.115 4,378,329 0.1134 -2.97%
1996-06-25 0 1.010 1.010 1.020 0.980 1.010 322,000 318,140 0.9880 0.116 0.116 0.117 0.113 0.116 2,797,266 0.1137 1.00%
1996-06-24 0 1.000 1.000 1.010 1.000 1.010 254,000 254,200 1.0008 0.115 0.115 0.116 0.115 0.116 2,206,539 0.1152 -0.99%
1996-06-21 0 1.010 1.010 1.020 1.000 1.010 194,000 195,100 1.0057 0.116 0.116 0.117 0.115 0.116 1,685,309 0.1158 1.00%
1996-06-19 0 1.000 1.000 1.030 1.000 1.010 200,000 200,300 1.0015 0.115 0.115 0.119 0.115 0.116 1,737,432 0.1153 0.00%
1996-06-18 0 1.000 1.000 1.020 1.000 1.010 90,000 90,700 1.0078 0.115 0.115 0.117 0.115 0.116 781,845 0.1160 -0.99%
1996-06-14 0 1.010 1.010 1.030 1.010 1.040 354,000 361,420 1.0210 0.116 0.116 0.119 0.116 0.120 3,075,255 0.1175 1.00%
1996-06-13 0 1.000 1.000 1.010 1.000 1.030 234,000 236,900 1.0124 0.115 0.115 0.116 0.115 0.119 2,032,796 0.1165 -2.91%
1996-06-12 0 1.030 1.010 1.030 1.010 1.030 96,000 97,800 1.0188 0.119 0.116 0.119 0.116 0.119 833,968 0.1173 1.98%
1996-06-11 0 1.010 1.010 1.030 1.010 1.020 294,000 298,180 1.0142 0.116 0.116 0.119 0.116 0.117 2,554,025 0.1167 -0.98%
1996-06-10 0 1.020 1.010 1.030 1.020 1.030 230,000 234,900 1.0213 0.117 0.116 0.119 0.117 0.119 1,998,047 0.1176 -0.97%
1996-06-07 0 1.030 1.030 1.040 1.030 1.030 150,000 154,500 1.0300 0.119 0.119 0.120 0.119 0.119 1,303,074 0.1186 0.00%
1996-06-06 0 1.030 1.030 1.040 1.030 1.050 448,000 464,940 1.0378 0.119 0.119 0.120 0.119 0.121 3,891,848 0.1195 0.00%
1996-06-05 0 1.030 1.020 1.030 1.020 1.040 341,000 352,820 1.0347 0.119 0.117 0.119 0.117 0.120 2,962,322 0.1191 -1.90%
1996-06-04 0 1.050 1.050 1.060 1.050 1.050 116,000 121,800 1.0500 0.121 0.121 0.122 0.121 0.121 1,007,711 0.1209 0.96%
1996-06-03 0 1.040 1.040 1.060 1.040 1.060 534,000 560,700 1.0500 0.120 0.120 0.122 0.120 0.122 4,638,944 0.1209 -1.89%
1996-05-31 0 1.060 1.050 1.070 1.050 1.060 896,000 942,400 1.0518 0.122 0.121 0.123 0.121 0.122 7,783,697 0.1211 2.91%
1996-05-30 0 1.030 1.030 1.040 1.030 1.050 428,000 445,380 1.0406 0.119 0.119 0.120 0.119 0.121 3,718,105 0.1198 -0.96%
1996-05-29 0 1.040 1.040 1.050 1.040 1.070 762,000 800,900 1.0510 0.120 0.120 0.121 0.120 0.123 6,619,617 0.1210 1.96%
1996-05-28 0 1.020 1.010 1.020 1.010 1.030 166,000 169,560 1.0214 0.117 0.116 0.117 0.116 0.119 1,442,069 0.1176 -0.97%
1996-05-27 0 1.030 1.030 1.050 1.010 1.040 358,000 365,960 1.0222 0.119 0.119 0.121 0.116 0.120 3,110,004 0.1177 0.98%
1996-05-24 0 1.020 1.020 1.030 1.020 1.020 34,000 34,680 1.0200 0.117 0.117 0.119 0.117 0.117 295,363 0.1174 0.00%
1996-05-23 0 1.020 1.020 1.030 1.000 1.020 356,000 360,160 1.0117 0.117 0.117 0.119 0.115 0.117 3,092,629 0.1165 0.00%
1996-05-22 0 1.020 1.020 1.040 1.020 1.030 238,000 244,600 1.0277 0.117 0.117 0.120 0.117 0.119 2,067,544 0.1183 -1.92%
1996-05-21 0 1.040 1.030 1.040 1.030 1.050 560,000 582,700 1.0405 0.120 0.119 0.120 0.119 0.121 4,864,810 0.1198 0.00%
1996-05-20 0 1.040 1.030 1.040 1.040 1.050 160,000 166,800 1.0425 0.120 0.119 0.120 0.120 0.121 1,389,946 0.1200 0.97%
1996-05-17 0 1.030 1.030 1.040 1.030 1.050 170,000 176,400 1.0376 0.119 0.119 0.120 0.119 0.121 1,476,817 0.1194 -0.96%
1996-05-16 0 1.040 1.030 1.040 1.030 1.040 240,000 249,100 1.0379 0.120 0.119 0.120 0.119 0.120 2,084,919 0.1195 0.00%
1996-05-15 0 1.040 1.030 1.040 1.040 1.080 464,000 490,680 1.0575 0.120 0.119 0.120 0.120 0.124 4,030,843 0.1217 -2.80%
1996-05-14 0 1.070 1.070 1.080 1.040 1.090 1,738,000 1,854,140 1.0668 0.123 0.123 0.124 0.120 0.125 15,098,287 0.1228 3.88%
1996-05-13 0 1.030 1.030 1.040 1.020 1.040 1,120,000 1,154,100 1.0304 0.119 0.119 0.120 0.117 0.120 9,729,621 0.1186 0.00%
1996-05-10 0 1.030 1.010 1.030 0.980 1.030 1,872,000 1,875,220 1.0017 0.119 0.116 0.119 0.113 0.119 16,262,366 0.1153 -0.96%
1996-05-09 0 1.040 1.040 1.050 1.020 1.070 778,000 814,620 1.0471 0.120 0.120 0.121 0.117 0.123 6,758,612 0.1205 -1.89%
1996-05-08 0 1.060 1.060 1.070 1.060 1.090 522,000 557,520 1.0680 0.122 0.122 0.123 0.122 0.125 4,534,698 0.1229 -1.85%
1996-05-07 0 1.080 1.060 1.080 1.060 1.080 300,000 320,420 1.0681 0.124 0.122 0.124 0.122 0.124 2,606,148 0.1229 1.89%
1996-05-06 0 1.060 1.060 1.070 1.060 1.070 322,000 343,960 1.0682 0.122 0.122 0.123 0.122 0.123 2,797,266 0.1230 0.00%
1996-05-03 0 1.060 1.060 1.070 1.050 1.070 976,000 1,036,380 1.0619 0.122 0.122 0.123 0.121 0.123 8,478,670 0.1222 -1.85%
1996-05-02 0 1.080 1.070 1.080 1.080 1.080 260,000 280,800 1.0800 0.124 0.123 0.124 0.124 0.124 2,258,662 0.1243 0.00%
1996-05-01 0 1.080 1.090 1.100 1.080 1.120 796,000 877,980 1.1030 0.124 0.125 0.127 0.124 0.129 6,914,981 0.1270 -1.82%
1996-04-30 0 1.100 1.100 1.110 1.060 1.100 1,188,000 1,283,180 1.0801 0.127 0.127 0.128 0.122 0.127 10,320,348 0.1243 1.85%
1996-04-29 0 1.080 1.070 1.080 1.080 1.100 498,000 541,840 1.0880 0.124 0.123 0.124 0.124 0.127 4,326,206 0.1252 -0.92%
1996-04-26 0 1.090 1.080 1.090 1.040 1.090 670,000 718,300 1.0721 0.125 0.124 0.125 0.120 0.125 5,820,398 0.1234 1.87%
1996-04-25 0 1.070 1.060 1.080 1.030 1.100 1,044,000 1,132,500 1.0848 0.123 0.122 0.124 0.119 0.127 9,069,397 0.1249 -1.83%
1996-04-24 0 1.090 1.080 1.100 1.090 1.130 564,000 625,540 1.1091 0.125 0.124 0.127 0.125 0.130 4,899,559 0.1277 0.00%
1996-04-23 0 1.090 1.090 1.100 1.080 1.100 616,000 670,800 1.0890 0.125 0.125 0.127 0.124 0.127 5,351,291 0.1254 -1.80%
1996-04-22 0 1.110 1.100 1.110 1.080 1.110 405,650 448,373 1.1053 0.128 0.127 0.128 0.124 0.128 3,523,947 0.1272 0.91%
1996-04-19 0 1.100 1.090 1.100 1.100 1.110 494,000 546,540 1.1064 0.127 0.125 0.127 0.127 0.128 4,291,458 0.1274 -0.90%
1996-04-18 0 1.110 1.100 1.110 1.100 1.110 590,000 654,380 1.1091 0.128 0.127 0.128 0.127 0.128 5,125,425 0.1277 -0.89%
1996-04-17 0 1.120 1.110 1.130 1.120 1.120 372,000 416,640 1.1200 0.129 0.128 0.130 0.129 0.129 3,231,624 0.1289 0.00%
1996-04-16 0 1.120 1.120 1.130 1.110 1.140 406,000 457,140 1.1260 0.129 0.129 0.130 0.128 0.131 3,526,988 0.1296 -1.75%
1996-04-15 0 1.140 1.140 1.150 1.140 1.160 650,000 748,280 1.1512 0.131 0.131 0.132 0.131 0.134 5,646,655 0.1325 0.00%
1996-04-12 0 1.140 1.140 1.150 1.120 1.140 726,000 820,800 1.1306 0.131 0.131 0.132 0.129 0.131 6,306,879 0.1301 0.88%
1996-04-11 0 1.130 1.120 1.140 1.120 1.170 1,364,000 1,564,640 1.1471 0.130 0.129 0.131 0.129 0.135 11,849,288 0.1320 -0.88%
1996-04-10 0 1.140 1.140 1.150 1.120 1.160 1,970,000 2,241,100 1.1376 0.131 0.131 0.132 0.129 0.134 17,113,708 0.1310 2.70%
1996-04-09 0 1.110 1.110 1.120 1.090 1.120 398,000 440,660 1.1072 0.128 0.128 0.129 0.125 0.129 3,457,490 0.1275 0.00%
1996-04-03 0 1.110 1.110 1.120 1.110 1.130 870,000 975,760 1.1216 0.128 0.128 0.129 0.128 0.130 7,557,830 0.1291 0.00%
1996-04-02 0 1.110 1.110 1.120 1.110 1.120 934,000 1,037,340 1.1106 0.128 0.128 0.129 0.128 0.129 8,113,809 0.1278 0.91%
1996-04-01 0 1.100 1.100 1.110 1.090 1.140 1,632,000 1,808,100 1.1079 0.127 0.127 0.128 0.125 0.131 14,177,448 0.1275 -3.51%
1996-03-29 0 1.140 1.100 1.140 1.100 1.140 2,470,000 2,750,760 1.1137 0.131 0.127 0.131 0.127 0.131 21,457,289 0.1282 3.64%
1996-03-28 0 1.100 1.100 1.110 1.090 1.150 1,700,000 1,887,440 1.1103 0.127 0.127 0.128 0.125 0.132 14,768,174 0.1278 0.00%
1996-03-27 0 1.100 1.090 1.100 1.090 1.120 2,062,000 2,282,660 1.1070 0.127 0.125 0.127 0.125 0.129 17,912,927 0.1274 -1.79%
1996-03-26 0 1.120 1.120 1.130 1.080 1.160 4,360,016 4,853,257 1.1131 0.129 0.129 0.130 0.124 0.134 37,876,163 0.1281 -2.61%
1996-03-25 0 1.150 1.150 1.160 1.150 1.200 3,202,000 3,708,520 1.1582 0.132 0.132 0.134 0.132 0.138 27,816,291 0.1333 0.00%
1996-03-22 0 1.150 1.150 1.160 1.150 1.210 12,866,000 15,175,540 1.1795 0.132 0.132 0.134 0.132 0.139 111,769,019 0.1358 -1.71%
1996-03-21 0 1.170 1.160 1.170 1.150 1.230 24,944,000 29,795,760 1.1945 0.135 0.134 0.135 0.132 0.142 216,692,556 0.1375 4.46%
1996-03-20 0 1.120 1.120 1.130 1.070 1.150 9,274,000 10,439,420 1.1257 0.129 0.129 0.130 0.123 0.132 80,564,735 0.1296 6.67%
1996-03-19 0 1.050 1.050 1.060 1.050 1.060 1,830,000 1,928,960 1.0541 0.121 0.121 0.122 0.121 0.122 15,897,505 0.1213 0.96%
1996-03-18 0 1.040 1.040 1.050 1.020 1.060 2,452,000 2,566,420 1.0467 0.120 0.120 0.121 0.117 0.122 21,300,920 0.1205 1.96%
1996-03-15 0 1.020 1.010 1.020 1.000 1.020 1,716,000 1,738,320 1.0130 0.117 0.116 0.117 0.115 0.117 14,907,169 0.1166 2.00%
1996-03-14 0 1.000 0.990 1.000 0.970 1.000 1,296,000 1,282,080 0.9893 0.115 0.114 0.115 0.112 0.115 11,258,561 0.1139 3.09%
1996-03-13 0 0.970 0.980 0.990 0.940 0.990 2,110,000 2,061,040 0.9768 0.112 0.113 0.114 0.108 0.114 18,329,911 0.1124 -3.96%
1996-03-12 0 1.010 1.010 1.020 1.000 1.030 4,032,000 4,095,560 1.0158 0.116 0.116 0.117 0.115 0.119 35,026,635 0.1169 5.21%
1996-03-11 0 0.960 0.960 0.970 0.920 1.080 5,324,000 5,151,400 0.9676 0.111 0.111 0.112 0.106 0.124 46,250,448 0.1114 -11.11%
1996-03-08 0 1.080 1.080 1.100 1.080 1.110 3,738,000 4,088,380 1.0937 0.124 0.124 0.127 0.124 0.128 32,472,610 0.1259 0.93%
1996-03-07 0 1.070 1.060 1.070 1.060 1.100 1,924,405 2,062,357 1.0717 0.123 0.122 0.123 0.122 0.127 16,717,617 0.1234 0.94%
1996-03-06 0 1.060 1.060 1.070 1.060 1.120 5,174,000 5,679,740 1.0977 0.122 0.122 0.123 0.122 0.129 44,947,373 0.1264 -7.83%
1996-03-05 0 1.150 1.140 1.160 1.030 1.160 18,998,000 21,067,740 1.1089 0.132 0.131 0.134 0.119 0.134 165,038,694 0.1277 10.58%
1996-03-04 0 1.040 1.030 1.040 0.990 1.050 5,750,188 5,904,609 1.0269 0.120 0.119 0.120 0.114 0.121 49,952,812 0.1182 5.05%
1996-03-01 0 0.990 0.990 1.000 0.980 1.030 3,626,000 3,642,720 1.0046 0.114 0.114 0.115 0.113 0.119 31,499,647 0.1156 2.06%
1996-02-29 0 0.970 0.960 0.970 0.970 1.050 3,690,000 3,678,840 0.9970 0.112 0.111 0.112 0.112 0.121 32,055,626 0.1148 -5.83%
1996-02-28 0 1.030 1.020 1.030 0.930 1.080 13,474,000 13,979,400 1.0375 0.119 0.117 0.119 0.107 0.124 117,050,814 0.1194 10.75%
1996-02-27 0 0.930 0.920 0.930 0.900 0.930 1,180,000 1,077,900 0.9135 0.107 0.106 0.107 0.104 0.107 10,250,851 0.1052 0.00%
1996-02-26 0 0.930 0.920 0.940 0.920 0.960 1,450,000 1,359,320 0.9375 0.107 0.106 0.108 0.106 0.111 12,596,384 0.1079 -3.12%
1996-02-23 0 0.960 0.950 0.960 0.940 0.990 2,228,000 2,145,960 0.9632 0.111 0.109 0.111 0.108 0.114 19,354,996 0.1109 0.00%
1996-02-22 0 0.960 0.950 0.960 0.960 1.020 2,268,000 2,241,680 0.9884 0.111 0.109 0.111 0.111 0.117 19,702,482 0.1138 -2.04%
1996-02-16 0 0.980 0.970 0.980 0.950 1.030 5,950,000 5,915,000 0.9941 0.113 0.112 0.113 0.109 0.119 51,688,611 0.1144 2.08%
1996-02-15 0 0.960 0.950 0.970 0.940 1.050 7,620,000 7,503,720 0.9847 0.111 0.109 0.112 0.108 0.121 66,196,170 0.1134 -4.00%
1996-02-14 0 1.000 1.000 1.020 1.000 1.140 7,040,000 7,586,820 1.0777 0.115 0.115 0.117 0.115 0.131 61,157,617 0.1241 -11.50%
1996-02-13 0 1.130 1.130 1.140 1.030 1.180 44,874,000 49,369,900 1.1002 0.130 0.130 0.131 0.119 0.136 389,827,684 0.1266 1.80%
1996-02-12 0 1.110 1.100 1.110 0.830 1.130 49,808,304 48,567,266 0.9751 0.128 0.127 0.128 0.096 0.130 432,692,779 0.1122 35.37%
1996-02-09 0 0.820 0.820 0.830 0.770 0.840 3,350,000 2,715,920 0.8107 0.094 0.094 0.096 0.089 0.097 29,101,991 0.0933 7.89%
1996-02-08 0 0.760 0.750 0.760 0.760 0.780 630,331 483,832 0.7676 0.087 0.086 0.087 0.087 0.090 5,475,787 0.0884 -1.30%
1996-02-07 0 0.770 0.760 0.770 0.760 0.780 777,000 598,630 0.7704 0.089 0.087 0.089 0.087 0.090 6,749,924 0.0887 0.00%
1996-02-06 0 0.770 0.770 0.790 0.770 0.790 1,048,000 817,340 0.7799 0.089 0.089 0.091 0.089 0.091 9,104,145 0.0898 -1.28%
1996-02-05 0 0.780 0.770 0.780 0.770 0.790 1,100,000 857,300 0.7794 0.090 0.089 0.090 0.089 0.091 9,555,878 0.0897 1.30%
1996-02-02 0 0.770 0.770 0.790 0.760 0.780 572,000 441,100 0.7712 0.089 0.089 0.091 0.087 0.090 4,969,056 0.0888 -2.53%
1996-02-01 0 0.790 0.780 0.790 0.780 0.800 524,000 411,720 0.7857 0.091 0.090 0.091 0.090 0.092 4,552,073 0.0904 -1.25%
1996-01-31 0 0.800 0.790 0.800 0.790 0.800 1,748,000 1,382,420 0.7909 0.092 0.091 0.092 0.091 0.092 15,185,158 0.0910 1.27%
1996-01-30 0 0.790 0.770 0.780 0.760 0.790 420,000 325,520 0.7750 0.091 0.089 0.090 0.087 0.091 3,648,608 0.0892 1.28%
1996-01-29 0 0.780 0.770 0.790 0.780 0.790 270,000 210,900 0.7811 0.090 0.089 0.091 0.090 0.091 2,345,534 0.0899 -2.50%
1996-01-26 0 0.800 0.790 0.810 0.790 0.810 412,000 327,720 0.7954 0.092 0.091 0.093 0.091 0.093 3,579,111 0.0916 -1.23%
1996-01-25 0 0.810 0.800 0.820 0.790 0.810 684,000 549,300 0.8031 0.093 0.092 0.094 0.091 0.093 5,942,018 0.0924 3.85%
1996-01-24 0 0.780 0.770 0.780 0.780 0.820 1,110,000 881,500 0.7941 0.090 0.089 0.090 0.090 0.094 9,642,749 0.0914 -3.70%
1996-01-23 0 0.810 0.800 0.820 0.790 0.820 1,968,000 1,587,520 0.8067 0.093 0.092 0.094 0.091 0.094 17,096,334 0.0929 -1.22%
1996-01-22 0 0.820 0.820 0.830 0.800 0.830 3,880,000 3,160,440 0.8145 0.094 0.094 0.096 0.092 0.096 33,706,186 0.0938 5.13%
1996-01-19 0 0.780 0.770 0.780 0.770 0.790 1,098,000 856,360 0.7799 0.090 0.089 0.090 0.089 0.091 9,538,503 0.0898 4.00%
1996-01-18 0 0.750 0.750 0.780 0.750 0.780 674,700 516,490 0.7655 0.086 0.086 0.090 0.086 0.090 5,861,228 0.0881 -3.85%
1996-01-17 0 0.780 0.770 0.780 0.760 0.790 530,000 411,040 0.7755 0.090 0.089 0.090 0.087 0.091 4,604,196 0.0893 -1.27%
1996-01-16 0 0.790 0.790 0.800 0.770 0.800 1,096,000 864,180 0.7885 0.091 0.091 0.092 0.089 0.092 9,521,129 0.0908 3.95%
1996-01-15 0 0.760 0.760 0.770 0.740 0.760 416,000 312,740 0.7518 0.087 0.087 0.089 0.085 0.087 3,613,859 0.0865 0.00%
1996-01-12 0 0.760 0.750 0.760 0.750 0.780 628,000 479,440 0.7634 0.087 0.086 0.087 0.086 0.090 5,455,537 0.0879 -1.30%
1996-01-11 0 0.770 0.760 0.780 0.750 0.770 484,000 369,900 0.7643 0.089 0.087 0.090 0.086 0.089 4,204,586 0.0880 2.67%
1996-01-10 0 0.760 0.750 0.770 0.760 0.780 752,000 580,260 0.7716 0.086 0.085 0.087 0.086 0.089 6,619,849 0.0877 -3.80%
1996-01-09 0 0.790 0.770 0.790 0.780 0.790 416,000 325,900 0.7834 0.090 0.087 0.090 0.089 0.090 3,662,044 0.0890 3.95%
1996-01-08 0 0.760 0.760 0.790 0.750 0.790 722,000 556,060 0.7702 0.086 0.086 0.090 0.085 0.090 6,355,759 0.0875 1.33%
1996-01-05 0 0.750 0.750 0.760 0.720 0.750 630,043 470,529 0.7468 0.085 0.085 0.086 0.082 0.085 5,546,262 0.0848 0.00%
1996-01-04 0 0.750 0.750 0.760 0.750 0.760 216,000 162,880 0.7541 0.085 0.085 0.086 0.085 0.086 1,901,446 0.0857 1.35%
1996-01-03 0 0.740 0.730 0.740 0.730 0.750 96,000 70,880 0.7383 0.084 0.083 0.084 0.083 0.085 845,087 0.0839 -1.33%
1996-01-02 0 0.750 0.730 0.750 0.740 0.750 258,000 191,800 0.7434 0.085 0.083 0.085 0.084 0.085 2,271,171 0.0844 5.63%
1995-12-29 0 0.710 0.710 0.730 0.710 0.720 553,500 393,510 0.7109 0.081 0.081 0.083 0.081 0.082 4,872,455 0.0808 1.43%
1995-12-28 0 0.700 0.680 0.710 0.700 0.710 148,000 103,900 0.7020 0.080 0.077 0.081 0.080 0.081 1,302,843 0.0797 -1.41%
1995-12-27 0 0.710 0.700 0.720 0.700 0.720 180,000 127,300 0.7072 0.081 0.080 0.082 0.080 0.082 1,584,538 0.0803 -1.39%
1995-12-22 0 0.720 0.710 0.750 0.720 0.720 80,000 57,600 0.7200 0.082 0.081 0.085 0.082 0.082 704,239 0.0818 -1.37%
1995-12-21 0 0.730 0.730 0.750 0.720 0.730 120,000 87,100 0.7258 0.083 0.083 0.085 0.082 0.083 1,056,359 0.0825 1.39%
1995-12-20 0 0.720 0.720 0.740 0.720 0.730 204,000 147,180 0.7215 0.082 0.082 0.084 0.082 0.083 1,795,810 0.0820 1.41%
1995-12-19 0 0.710 0.700 0.710 0.710 0.720 271,000 194,050 0.7161 0.081 0.080 0.081 0.081 0.082 2,385,610 0.0813 0.00%
1995-12-18 0 0.710 0.710 0.750 0.700 0.750 194,000 141,180 0.7277 0.081 0.081 0.085 0.080 0.085 1,707,780 0.0827 -5.33%
1995-12-15 0 0.750 0.740 0.750 0.750 0.750 330,000 247,500 0.7500 0.085 0.084 0.085 0.085 0.085 2,904,987 0.0852 -1.32%
1995-12-14 0 0.760 0.750 0.770 0.750 0.760 240,000 180,700 0.7529 0.086 0.085 0.087 0.085 0.086 2,112,718 0.0855 1.33%
1995-12-13 0 0.750 0.730 0.760 0.750 0.750 140,000 105,000 0.7500 0.085 0.083 0.086 0.085 0.085 1,232,419 0.0852 0.00%
1995-12-12 0 0.750 0.740 0.750 0.750 0.760 190,000 143,200 0.7537 0.085 0.084 0.085 0.085 0.086 1,672,568 0.0856 -1.32%
1995-12-11 0 0.760 0.750 0.760 0.760 0.760 270,000 205,200 0.7600 0.086 0.085 0.086 0.086 0.086 2,376,807 0.0863 1.33%
1995-12-08 0 0.750 0.750 0.770 0.750 0.750 10,000 7,500 0.7500 0.085 0.085 0.087 0.085 0.085 88,030 0.0852 -1.32%
1995-12-07 0 0.760 0.760 0.770 0.750 0.760 190,000 144,100 0.7584 0.086 0.086 0.087 0.085 0.086 1,672,568 0.0862 1.33%
1995-12-06 0 0.750 0.750 0.770 0.750 0.760 240,000 180,400 0.7517 0.085 0.085 0.087 0.085 0.086 2,112,718 0.0854 0.00%
1995-12-05 0 0.750 0.750 0.760 0.750 0.750 470,000 352,500 0.7500 0.085 0.085 0.086 0.085 0.085 4,137,405 0.0852 -1.32%
1995-12-04 0 0.760 0.750 0.760 0.760 0.760 261,000 198,300 0.7598 0.086 0.085 0.086 0.086 0.086 2,297,580 0.0863 -1.30%
1995-12-01 0 0.770 0.760 0.770 0.760 0.780 200,000 154,000 0.7700 0.087 0.086 0.087 0.086 0.089 1,760,598 0.0875 -1.28%
1995-11-30 0 0.780 0.770 0.780 0.770 0.790 450,000 350,160 0.7781 0.089 0.087 0.089 0.087 0.090 3,961,346 0.0884 1.30%
1995-11-29 0 0.770 0.770 0.780 0.770 0.780 282,000 218,140 0.7735 0.087 0.087 0.089 0.087 0.089 2,482,443 0.0879 -1.28%
1995-11-28 0 0.780 0.780 0.790 0.770 0.790 570,000 443,500 0.7781 0.089 0.089 0.090 0.087 0.090 5,017,704 0.0884 1.30%
1995-11-27 0 0.770 0.760 0.780 0.770 0.770 470,000 361,900 0.7700 0.087 0.086 0.089 0.087 0.087 4,137,405 0.0875 0.00%
1995-11-24 0 0.770 0.760 0.780 0.760 0.770 140,000 107,500 0.7679 0.087 0.086 0.089 0.086 0.087 1,232,419 0.0872 0.00%
1995-11-23 0 0.770 0.750 0.770 0.760 0.770 100,000 76,600 0.7660 0.087 0.085 0.087 0.086 0.087 880,299 0.0870 1.32%
1995-11-22 0 0.760 0.760 0.770 0.760 0.760 240,000 182,400 0.7600 0.086 0.086 0.087 0.086 0.086 2,112,718 0.0863 0.00%
1995-11-21 0 0.760 0.750 0.760 0.760 0.770 110,000 84,000 0.7636 0.086 0.085 0.086 0.086 0.087 968,329 0.0867 -1.30%
1995-11-20 0 0.770 0.770 0.780 0.760 0.780 380,000 292,700 0.7703 0.087 0.087 0.089 0.086 0.089 3,345,136 0.0875 -1.28%
1995-11-17 0 0.780 0.780 0.790 0.760 0.780 460,000 354,820 0.7713 0.089 0.089 0.090 0.086 0.089 4,049,376 0.0876 4.00%
1995-11-16 0 0.750 0.750 0.760 0.750 0.750 730,000 547,500 0.7500 0.085 0.085 0.086 0.085 0.085 6,426,183 0.0852 0.00%
1995-11-15 0 0.750 0.750 0.760 0.750 0.750 314,000 235,500 0.7500 0.085 0.085 0.086 0.085 0.085 2,764,139 0.0852 0.00%
1995-11-14 0 0.750 0.750 0.770 0.750 0.760 398,000 302,460 0.7599 0.085 0.085 0.087 0.085 0.086 3,503,590 0.0863 -1.32%
1995-11-13 0 0.760 0.760 0.770 0.760 0.760 232,000 176,320 0.7600 0.086 0.086 0.087 0.086 0.086 2,042,294 0.0863 0.00%
1995-11-10 0 0.760 0.760 0.770 0.760 0.760 190,000 144,400 0.7600 0.086 0.086 0.087 0.086 0.086 1,672,568 0.0863 1.33%
1995-11-09 0 0.750 0.750 0.760 0.750 0.760 710,000 534,600 0.7530 0.085 0.085 0.086 0.085 0.086 6,250,123 0.0855 0.00%
1995-11-08 0 0.750 0.740 0.760 0.740 0.760 1,124,000 847,360 0.7539 0.085 0.084 0.086 0.084 0.086 9,894,561 0.0856 -1.32%
1995-11-07 0 0.760 0.760 0.770 0.760 0.770 700,000 533,000 0.7614 0.086 0.086 0.087 0.086 0.087 6,162,093 0.0865 -1.30%
1995-11-06 0 0.770 0.770 0.780 0.770 0.770 470,000 363,300 0.7730 0.087 0.087 0.089 0.087 0.087 4,137,405 0.0878 -1.28%
1995-11-03 0 0.780 0.770 0.790 0.770 0.780 550,000 425,500 0.7736 0.089 0.087 0.090 0.087 0.089 4,841,645 0.0879 1.30%
1995-11-02 0 0.770 0.770 0.790 0.770 0.770 20,000 15,400 0.7700 0.087 0.087 0.090 0.087 0.087 176,060 0.0875 -2.53%
1995-10-31 0 0.790 0.780 0.790 0.780 0.790 230,000 179,800 0.7817 0.090 0.089 0.090 0.089 0.090 2,024,688 0.0888 2.60%
1995-10-30 0 0.770 0.770 0.790 0.770 0.780 352,000 271,240 0.7706 0.087 0.087 0.090 0.087 0.089 3,098,653 0.0875 -1.28%
1995-10-27 0 0.780 0.770 0.780 0.770 0.780 430,000 334,200 0.7772 0.089 0.087 0.089 0.087 0.089 3,785,286 0.0883 0.00%
1995-10-26 0 0.780 0.780 0.790 0.760 0.780 230,000 178,700 0.7770 0.089 0.089 0.090 0.086 0.089 2,024,688 0.0883 1.30%
1995-10-25 0 0.770 0.770 0.780 0.770 0.800 670,000 528,620 0.7890 0.087 0.087 0.089 0.087 0.091 5,898,003 0.0896 -2.53%
1995-10-24 0 0.790 0.780 0.790 0.790 0.800 220,000 174,200 0.7918 0.090 0.089 0.090 0.090 0.091 1,936,658 0.0899 -1.25%
1995-10-23 0 0.800 0.790 0.800 0.790 0.800 184,000 146,700 0.7973 0.091 0.090 0.091 0.090 0.091 1,619,750 0.0906 0.00%
1995-10-20 0 0.800 0.800 0.810 0.790 0.810 870,000 695,980 0.8000 0.091 0.091 0.092 0.090 0.092 7,658,602 0.0909 -1.23%
1995-10-19 0 0.810 0.800 0.810 0.800 0.820 890,000 724,760 0.8143 0.092 0.091 0.092 0.091 0.093 7,834,661 0.0925 3.85%
1995-10-18 0 0.780 0.780 0.800 0.780 0.810 472,000 376,580 0.7978 0.089 0.089 0.091 0.089 0.092 4,155,011 0.0906 -3.70%
1995-10-17 0 0.810 0.800 0.820 0.810 0.820 1,140,000 923,920 0.8105 0.092 0.091 0.093 0.092 0.093 10,035,409 0.0921 0.00%
1995-10-16 0 0.810 0.810 0.820 0.810 0.830 2,461,000 1,990,190 0.8087 0.092 0.092 0.093 0.092 0.094 21,664,159 0.0919 2.53%
1995-10-13 0 0.790 0.790 0.800 0.780 0.800 648,000 513,520 0.7925 0.090 0.090 0.091 0.089 0.091 5,704,338 0.0900 1.28%
1995-10-12 0 0.780 0.780 0.790 0.780 0.800 542,000 429,300 0.7921 0.089 0.089 0.090 0.089 0.091 4,771,221 0.0900 -1.27%
1995-10-11 0 0.790 0.790 0.800 0.790 0.810 1,092,000 873,800 0.8002 0.090 0.090 0.091 0.090 0.092 9,612,865 0.0909 -2.47%
1995-10-10 0 0.810 0.800 0.810 0.800 0.810 472,000 377,960 0.8008 0.092 0.091 0.092 0.091 0.092 4,155,011 0.0910 -1.22%
1995-10-09 0 0.820 0.810 0.820 0.820 0.830 770,000 633,800 0.8231 0.093 0.092 0.093 0.093 0.094 6,778,303 0.0935 0.00%
1995-10-06 0 0.820 0.820 0.830 0.800 0.820 2,128,000 1,727,680 0.8119 0.093 0.093 0.094 0.091 0.093 18,732,763 0.0922 0.00%
1995-10-05 0 0.820 0.820 0.830 0.820 0.820 1,438,000 1,179,160 0.8200 0.093 0.093 0.094 0.093 0.093 12,658,700 0.0932 2.50%
1995-10-04 0 0.800 0.800 0.810 0.800 0.820 934,000 752,300 0.8055 0.091 0.091 0.092 0.091 0.093 8,221,993 0.0915 -1.23%
1995-10-03 0 0.810 0.800 0.810 0.810 0.820 662,000 536,520 0.8105 0.092 0.091 0.092 0.092 0.093 5,827,580 0.0921 -1.22%
1995-10-02 0 0.820 0.810 0.820 0.800 0.820 1,778,000 1,446,100 0.8133 0.093 0.092 0.093 0.091 0.093 15,651,717 0.0924 2.50%
1995-09-29 0 0.800 0.800 0.810 0.800 0.810 1,305,000 1,047,240 0.8025 0.091 0.091 0.092 0.091 0.092 11,487,902 0.0912 1.27%
1995-09-28 0 0.790 0.790 0.800 0.790 0.810 992,267 795,675 0.8019 0.090 0.090 0.091 0.090 0.092 8,734,917 0.0911 -1.25%
1995-09-27 0 0.800 0.790 0.800 0.780 0.810 1,278,000 1,021,720 0.7995 0.091 0.090 0.091 0.089 0.092 11,250,222 0.0908 2.56%
1995-09-26 0 0.780 0.780 0.790 0.780 0.810 2,024,000 1,613,900 0.7974 0.089 0.089 0.090 0.089 0.092 17,817,252 0.0906 -2.50%
1995-09-25 0 0.800 0.790 0.800 0.780 0.820 2,560,000 2,059,300 0.8044 0.091 0.090 0.091 0.089 0.093 22,535,655 0.0914 -2.44%
1995-09-22 0 0.820 0.820 0.830 0.770 0.820 6,108,000 4,930,460 0.8072 0.093 0.093 0.094 0.087 0.093 53,768,665 0.0917 7.89%
1995-09-21 0 0.760 0.750 0.760 0.750 0.780 3,826,000 2,899,600 0.7579 0.086 0.085 0.086 0.085 0.089 33,680,241 0.0861 1.33%
1995-09-20 0 0.750 0.750 0.760 0.710 0.750 3,148,000 2,295,280 0.7291 0.085 0.085 0.086 0.081 0.085 27,711,813 0.0828 4.17%
1995-09-19 0 0.720 0.700 0.720 0.720 0.740 1,842,000 1,355,360 0.7358 0.082 0.080 0.082 0.082 0.084 16,215,108 0.0836 -4.00%
1995-09-18 0 0.750 0.740 0.750 0.750 0.770 614,000 465,140 0.7576 0.085 0.084 0.085 0.085 0.087 5,405,036 0.0861 -2.60%
1995-09-15 0 0.770 0.760 0.770 0.750 0.790 2,222,000 1,697,540 0.7640 0.087 0.086 0.087 0.085 0.090 19,560,244 0.0868 4.05%
1995-09-14 0 0.740 0.730 0.740 0.740 0.740 246,000 182,040 0.7400 0.084 0.083 0.084 0.084 0.084 2,165,536 0.0841 2.78%
1995-09-13 0 0.720 0.720 0.740 0.720 0.740 1,207,000 885,390 0.7335 0.082 0.082 0.084 0.082 0.084 10,625,209 0.0833 -1.37%
1995-09-12 0 0.730 0.730 0.750 0.730 0.740 428,000 313,440 0.7323 0.083 0.083 0.085 0.083 0.084 3,767,680 0.0832 0.00%
1995-09-11 0 0.740 0.740 0.750 0.740 0.760 1,130,000 841,000 0.7442 0.083 0.083 0.084 0.083 0.085 10,083,644 0.0834 -2.63%
1995-09-08 0 0.760 0.740 0.760 0.730 0.760 753,500 557,675 0.7401 0.085 0.083 0.085 0.082 0.085 6,723,917 0.0829 4.11%
1995-09-07 0 0.730 0.730 0.740 0.730 0.740 762,000 560,260 0.7352 0.082 0.082 0.083 0.082 0.083 6,799,767 0.0824 0.00%
1995-09-06 0 0.730 0.730 0.750 0.730 0.760 950,000 705,520 0.7427 0.082 0.082 0.084 0.082 0.085 8,477,400 0.0832 0.00%
1995-09-05 0 0.730 0.730 0.740 0.710 0.730 870,000 628,500 0.7224 0.082 0.082 0.083 0.080 0.082 7,763,514 0.0810 1.39%
1995-09-04 0 0.720 0.710 0.740 0.720 0.730 660,000 478,980 0.7257 0.081 0.080 0.083 0.081 0.082 5,889,562 0.0813 0.00%
1995-09-01 0 0.720 0.720 0.730 0.720 0.740 304,000 221,880 0.7299 0.081 0.081 0.082 0.081 0.083 2,712,768 0.0818 0.00%
1995-08-31 0 0.720 0.720 0.740 0.720 0.730 50,000 36,480 0.7296 0.081 0.081 0.083 0.081 0.082 446,179 0.0818 -1.37%
1995-08-30 0 0.730 0.730 0.740 0.720 0.750 668,000 490,600 0.7344 0.082 0.082 0.083 0.081 0.084 5,960,951 0.0823 -2.67%
1995-08-29 0 0.750 0.740 0.770 0.730 0.750 622,000 460,860 0.7409 0.084 0.083 0.086 0.082 0.084 5,550,466 0.0830 2.74%
1995-08-25 0 0.730 0.720 0.730 0.730 0.750 810,000 596,500 0.7364 0.082 0.081 0.082 0.082 0.084 7,228,099 0.0825 -3.95%
1995-08-24 0 0.760 0.750 0.760 0.740 0.790 586,000 444,880 0.7592 0.085 0.084 0.085 0.083 0.089 5,229,217 0.0851 -2.56%
1995-08-23 0 0.780 0.770 0.780 0.760 0.810 2,966,000 2,342,000 0.7896 0.087 0.086 0.087 0.085 0.091 26,467,336 0.0885 -4.88%
1995-08-22 0 0.820 0.820 0.830 0.790 0.890 8,536,000 7,292,920 0.8544 0.092 0.092 0.093 0.089 0.100 76,171,672 0.0957 -1.20%
1995-08-21 0 0.830 0.830 0.840 0.750 0.860 10,166,000 8,371,460 0.8235 0.093 0.093 0.094 0.084 0.096 90,717,106 0.0923 15.28%
1995-08-18 0 0.720 0.710 0.730 0.710 0.720 722,000 517,960 0.7174 0.081 0.080 0.082 0.080 0.081 6,442,824 0.0804 1.41%
1995-08-17 0 0.710 0.700 0.710 0.710 0.740 1,112,000 808,000 0.7266 0.080 0.078 0.080 0.080 0.083 9,923,020 0.0814 0.00%
1995-08-16 0 0.710 0.710 0.730 0.680 0.710 870,000 610,120 0.7013 0.080 0.080 0.082 0.076 0.080 7,763,514 0.0786 4.41%
1995-08-15 0 0.680 0.680 0.690 0.680 0.700 380,000 263,620 0.6937 0.076 0.076 0.077 0.076 0.078 3,390,960 0.0777 -2.86%
1995-08-14 0 0.700 0.690 0.700 0.690 0.700 458,000 316,620 0.6913 0.078 0.077 0.078 0.077 0.078 4,086,999 0.0775 0.00%
1995-08-11 0 0.700 0.680 0.710 0.660 0.700 592,000 407,560 0.6884 0.078 0.076 0.080 0.074 0.078 5,282,759 0.0771 2.94%
1995-08-10 0 0.680 0.680 0.690 0.680 0.720 984,000 683,960 0.6951 0.076 0.076 0.077 0.076 0.081 8,780,802 0.0779 -2.86%
1995-08-09 0 0.700 0.700 0.710 0.680 0.720 1,668,000 1,175,680 0.7048 0.078 0.078 0.080 0.076 0.081 14,884,530 0.0790 2.94%
1995-08-08 0 0.680 0.670 0.690 0.670 0.730 2,146,000 1,538,240 0.7168 0.076 0.075 0.077 0.075 0.082 19,150,001 0.0803 -6.85%
1995-08-07 0 0.730 0.720 0.730 0.720 0.770 6,490,000 4,786,000 0.7374 0.082 0.081 0.082 0.081 0.086 57,914,029 0.0826 -9.88%
1995-08-04 0 0.810 0.800 0.810 0.770 0.880 5,590,000 4,622,840 0.8270 0.091 0.090 0.091 0.086 0.099 49,882,808 0.0927 -5.81%
1995-08-03 0 0.860 0.850 0.860 0.830 0.870 2,816,000 2,406,700 0.8547 0.096 0.095 0.096 0.093 0.097 25,128,799 0.0958 0.00%
1995-08-02 0 0.860 0.860 0.880 0.860 0.900 4,030,000 3,586,800 0.8900 0.096 0.096 0.099 0.096 0.101 35,962,024 0.0997 -6.52%
1995-08-01 0 0.920 0.910 0.920 0.900 0.930 3,306,000 3,028,060 0.9159 0.103 0.102 0.103 0.101 0.104 29,501,353 0.1026 0.00%
1995-07-31 0 0.920 0.910 0.920 0.910 0.960 3,150,000 2,942,600 0.9342 0.103 0.102 0.103 0.102 0.108 28,109,274 0.1047 -1.08%
1995-07-28 0 0.930 0.920 0.930 0.920 0.950 3,400,000 3,179,740 0.9352 0.104 0.103 0.104 0.103 0.106 30,340,169 0.1048 -1.06%
1995-07-27 0 0.940 0.940 0.950 0.910 0.940 4,262,000 3,937,120 0.9238 0.105 0.105 0.106 0.102 0.105 38,032,295 0.1035 3.30%
1995-07-26 0 0.910 0.900 0.910 0.900 0.920 5,246,000 4,773,240 0.9099 0.102 0.101 0.102 0.101 0.103 46,813,096 0.1020 1.11%
1995-07-25 0 0.900 0.890 0.900 0.880 0.990 18,370,000 17,426,280 0.9486 0.101 0.100 0.101 0.099 0.111 163,926,150 0.1063 -5.26%
1995-07-24 0 0.950 0.940 0.950 0.840 0.950 17,522,000 15,800,460 0.9017 0.106 0.105 0.106 0.094 0.106 156,358,955 0.1011 13.10%
1995-07-21 0 0.840 0.840 0.850 0.820 0.860 4,696,000 3,987,500 0.8491 0.094 0.094 0.095 0.092 0.096 41,905,128 0.0952 2.44%
1995-07-20 0 0.820 0.810 0.830 0.780 0.830 3,022,000 2,424,820 0.8024 0.092 0.091 0.093 0.087 0.093 26,967,056 0.0899 -1.20%
1995-07-19 0 0.830 0.810 0.830 0.800 0.830 2,914,000 2,371,940 0.8140 0.093 0.091 0.093 0.090 0.093 26,003,310 0.0912 1.22%
1995-07-18 0 0.820 0.820 0.830 0.810 0.860 3,324,000 2,756,200 0.8292 0.092 0.092 0.093 0.091 0.096 29,661,977 0.0929 -3.53%
1995-07-17 0 0.850 0.840 0.850 0.840 0.890 9,668,000 8,338,040 0.8624 0.095 0.094 0.095 0.094 0.100 86,273,164 0.0966 -2.30%
1995-07-14 0 0.870 0.870 0.880 0.770 0.870 17,544,000 14,475,900 0.8251 0.097 0.097 0.099 0.086 0.097 156,555,273 0.0925 12.99%
1995-07-13 0 0.770 0.760 0.770 0.750 0.790 12,034,000 9,253,080 0.7689 0.086 0.085 0.086 0.084 0.089 107,386,352 0.0862 4.05%
1995-07-12 0 0.740 0.740 0.750 0.700 0.750 6,484,000 4,751,660 0.7328 0.083 0.083 0.084 0.078 0.084 57,860,487 0.0821 5.71%
1995-07-11 0 0.700 0.690 0.700 0.690 0.700 1,722,000 1,193,880 0.6933 0.078 0.077 0.078 0.077 0.078 15,366,403 0.0777 1.45%
1995-07-10 0 0.690 0.680 0.690 0.680 0.690 726,000 498,980 0.6873 0.077 0.076 0.077 0.076 0.077 6,478,518 0.0770 -1.43%
1995-07-07 0 0.700 0.700 0.710 0.690 0.710 1,740,000 1,219,300 0.7007 0.078 0.078 0.080 0.077 0.080 15,527,028 0.0785 0.00%
1995-07-06 0 0.700 0.690 0.700 0.700 0.720 2,550,000 1,801,200 0.7064 0.078 0.077 0.078 0.078 0.081 22,755,127 0.0792 0.00%
1995-07-05 0 0.700 0.700 0.710 0.700 0.710 3,426,000 2,413,600 0.7045 0.078 0.078 0.080 0.078 0.080 30,572,182 0.0789 1.45%
1995-07-04 0 0.690 0.690 0.700 0.690 0.740 4,328,345 3,101,664 0.7166 0.077 0.077 0.078 0.077 0.083 38,624,329 0.0803 -5.48%
1995-07-03 0 0.730 0.720 0.740 0.670 0.730 5,526,000 3,816,180 0.6906 0.082 0.081 0.083 0.075 0.082 49,311,699 0.0774 7.35%
1995-06-30 0 0.680 0.670 0.680 0.670 0.680 3,431,000 2,332,720 0.6799 0.076 0.075 0.076 0.075 0.076 30,616,800 0.0762 -1.45%
1995-06-29 0 0.690 0.680 0.700 0.650 0.690 3,666,000 2,463,580 0.6720 0.077 0.076 0.078 0.073 0.077 32,713,841 0.0753 6.15%
1995-06-28 0 0.650 0.640 0.650 0.650 0.660 656,000 430,060 0.6556 0.073 0.072 0.073 0.073 0.074 5,853,868 0.0735 -1.52%
1995-06-27 0 0.660 0.650 0.670 0.640 0.660 1,735,000 1,130,200 0.6514 0.074 0.073 0.075 0.072 0.074 15,482,410 0.0730 3.13%
1995-06-26 0 0.640 0.630 0.640 0.630 0.640 820,000 522,840 0.6376 0.072 0.071 0.072 0.071 0.072 7,317,335 0.0715 -1.54%
1995-06-23 0 0.650 0.640 0.650 0.640 0.650 1,186,000 766,940 0.6467 0.073 0.072 0.073 0.072 0.073 10,583,365 0.0725 1.56%
1995-06-22 0 0.640 0.630 0.650 0.640 0.680 1,872,036 1,213,322 0.6481 0.072 0.071 0.073 0.072 0.076 16,705,262 0.0726 -5.88%
1995-06-21 0 0.680 0.670 0.680 0.630 0.680 3,059,984 2,002,831 0.6545 0.076 0.075 0.076 0.071 0.076 27,306,010 0.0733 6.25%
1995-06-20 0 0.640 0.630 0.640 0.640 0.640 600,000 384,000 0.6400 0.072 0.071 0.072 0.072 0.072 5,354,148 0.0717 0.00%
1995-06-16 0 0.640 0.630 0.640 0.630 0.640 556,000 355,640 0.6396 0.072 0.071 0.072 0.071 0.072 4,961,510 0.0717 1.59%
1995-06-15 0 0.630 0.630 0.640 0.630 0.650 966,000 614,980 0.6366 0.071 0.071 0.072 0.071 0.073 8,620,178 0.0713 -3.08%
1995-06-14 0 0.650 0.640 0.650 0.650 0.660 150,000 98,500 0.6567 0.073 0.072 0.073 0.073 0.074 1,338,537 0.0736 0.00%
1995-06-13 0 0.650 0.640 0.650 0.640 0.660 764,000 495,460 0.6485 0.073 0.072 0.073 0.072 0.074 6,817,615 0.0727 0.00%
1995-06-12 0 0.650 0.640 0.650 0.650 0.650 741,000 481,580 0.6499 0.073 0.072 0.073 0.073 0.073 6,612,372 0.0728 -1.52%
1995-06-09 0 0.660 0.650 0.670 0.640 0.660 770,000 503,400 0.6538 0.074 0.073 0.075 0.072 0.074 6,871,156 0.0733 0.00%
1995-06-08 0 0.660 0.650 0.660 0.650 0.670 152,000 100,180 0.6591 0.074 0.073 0.074 0.073 0.075 1,356,384 0.0739 0.00%
1995-06-07 0 0.660 0.660 0.670 0.660 0.670 130,000 86,020 0.6617 0.074 0.074 0.075 0.074 0.075 1,160,065 0.0742 0.00%
1995-06-06 0 0.660 0.660 0.700 0.650 0.680 196,000 133,220 0.6797 0.074 0.074 0.078 0.073 0.076 1,749,022 0.0762 -2.94%
1995-06-05 0 0.680 0.670 0.690 0.680 0.700 416,000 286,800 0.6894 0.076 0.075 0.077 0.076 0.078 3,712,209 0.0773 -2.86%
1995-06-01 0 0.700 0.700 0.710 0.700 0.700 588,000 411,600 0.7000 0.078 0.078 0.080 0.078 0.078 5,247,065 0.0784 0.00%
1995-05-31 0 0.700 0.700 0.710 0.700 0.700 250,000 175,000 0.7000 0.078 0.078 0.080 0.078 0.078 2,230,895 0.0784 0.00%
1995-05-30 0 0.700 0.700 0.710 0.700 0.720 430,000 302,580 0.7037 0.078 0.078 0.080 0.078 0.081 3,837,139 0.0789 0.00%
1995-05-29 0 0.700 0.710 0.720 0.700 0.710 750,000 530,800 0.7077 0.078 0.080 0.081 0.078 0.080 6,692,684 0.0793 0.00%
1995-05-26 0 0.700 0.690 0.700 0.690 0.700 950,000 659,860 0.6946 0.078 0.077 0.078 0.077 0.078 8,477,400 0.0778 1.45%
1995-05-25 0 0.690 0.690 0.700 0.680 0.700 1,000,000 696,200 0.6962 0.077 0.077 0.078 0.076 0.078 8,923,579 0.0780 -1.43%
1995-05-24 0 0.700 0.690 0.700 0.680 0.720 1,734,000 1,222,620 0.7051 0.078 0.077 0.078 0.076 0.081 15,473,486 0.0790 -1.41%
1995-05-23 0 0.710 0.700 0.710 0.680 0.730 3,812,000 2,709,160 0.7107 0.080 0.078 0.080 0.076 0.082 34,016,684 0.0796 7.58%
1995-05-22 0 0.660 0.660 0.670 0.630 0.690 1,666,000 1,111,880 0.6674 0.074 0.074 0.075 0.071 0.077 14,866,683 0.0748 4.76%
1995-05-19 0 0.630 0.630 0.640 0.630 0.630 470,000 296,100 0.6300 0.071 0.071 0.072 0.071 0.071 4,194,082 0.0706 -1.56%
1995-05-18 0 0.640 0.640 0.650 0.640 0.650 982,000 632,680 0.6443 0.072 0.072 0.073 0.072 0.073 8,762,955 0.0722 -1.54%
1995-05-17 0 0.650 0.640 0.660 0.620 0.650 840,000 537,120 0.6394 0.073 0.072 0.074 0.069 0.073 7,495,807 0.0717 3.17%
1995-05-16 0 0.630 0.620 0.630 0.630 0.640 760,000 485,300 0.6386 0.071 0.069 0.071 0.071 0.072 6,781,920 0.0716 0.00%
1995-05-15 0 0.630 0.620 0.630 0.630 0.650 506,000 323,640 0.6396 0.071 0.069 0.071 0.071 0.073 4,515,331 0.0717 -1.56%
1995-05-12 0 0.640 0.630 0.640 0.620 0.640 966,000 611,980 0.6335 0.072 0.071 0.072 0.069 0.072 8,620,178 0.0710 1.59%
1995-05-11 0 0.630 0.620 0.630 0.600 0.660 1,068,000 663,040 0.6208 0.071 0.069 0.071 0.067 0.074 9,530,383 0.0696 5.00%
1995-05-10 0 0.600 0.600 0.610 0.600 0.600 540,000 324,000 0.6000 0.067 0.067 0.068 0.067 0.067 4,818,733 0.0672 1.69%
1995-05-09 0 0.590 0.590 0.600 0.590 0.600 446,000 267,360 0.5995 0.066 0.066 0.067 0.066 0.067 3,979,916 0.0672 0.00%
1995-05-08 0 0.590 0.580 0.590 0.580 0.600 494,000 293,020 0.5932 0.066 0.065 0.066 0.065 0.067 4,408,248 0.0665 0.00%
1995-05-05 0 0.590 0.580 0.600 0.590 0.600 400,000 236,400 0.5910 0.066 0.065 0.067 0.066 0.067 3,569,432 0.0662 -1.67%
1995-05-04 0 0.600 0.590 0.600 0.600 0.600 948,000 568,800 0.6000 0.067 0.066 0.067 0.067 0.067 8,459,553 0.0672 1.69%
1995-05-03 0 0.590 0.590 0.600 0.590 0.620 2,142,000 1,296,080 0.6051 0.066 0.066 0.067 0.066 0.069 19,114,307 0.0678 -1.67%
1995-05-02 0 0.600 0.600 0.610 0.540 0.600 2,190,000 1,253,520 0.5724 0.067 0.067 0.068 0.061 0.067 19,542,638 0.0641 9.09%
1995-05-01 0 0.550 0.550 0.560 0.550 0.580 540,000 302,400 0.5600 0.062 0.062 0.063 0.062 0.065 4,818,733 0.0628 -6.78%
1995-04-28 0 0.590 0.580 0.590 0.570 0.590 470,000 271,300 0.5772 0.066 0.065 0.066 0.064 0.066 4,194,082 0.0647 0.00%
1995-04-27 0 0.590 0.590 0.600 0.590 0.610 846,000 510,660 0.6036 0.066 0.066 0.067 0.066 0.068 7,549,348 0.0676 -1.67%
1995-04-26 0 0.600 0.600 0.620 0.600 0.600 920,000 552,000 0.6000 0.067 0.067 0.069 0.067 0.067 8,209,693 0.0672 -4.76%
1995-04-25 0 0.630 0.620 0.640 0.630 0.650 226,000 145,400 0.6434 0.071 0.069 0.072 0.071 0.073 2,016,729 0.0721 -4.55%
1995-04-24 0 0.660 0.650 0.660 0.660 0.680 590,000 392,500 0.6653 0.074 0.073 0.074 0.074 0.076 5,264,912 0.0746 0.00%
1995-04-21 0 0.660 0.650 0.660 0.650 0.660 244,000 158,640 0.6502 0.074 0.073 0.074 0.073 0.074 2,177,353 0.0729 0.00%
1995-04-20 0 0.660 0.650 0.670 0.660 0.670 210,000 139,500 0.6643 0.074 0.073 0.075 0.074 0.075 1,873,952 0.0744 -1.49%
1995-04-19 0 0.670 0.660 0.680 0.670 0.680 190,000 128,700 0.6774 0.075 0.074 0.076 0.075 0.076 1,695,480 0.0759 -1.47%
1995-04-18 0 0.680 0.670 0.680 0.680 0.680 240,000 163,200 0.6800 0.076 0.075 0.076 0.076 0.076 2,141,659 0.0762 0.00%
1995-04-13 0 0.680 0.680 0.700 0.660 0.680 436,000 294,880 0.6763 0.076 0.076 0.078 0.074 0.076 3,890,681 0.0758 4.62%
1995-04-12 0 0.650 0.650 0.660 0.650 0.670 263,000 173,520 0.6598 0.073 0.073 0.074 0.073 0.075 2,346,901 0.0739 -2.99%
1995-04-11 0 0.670 0.660 0.670 0.670 0.670 250,000 167,500 0.6700 0.075 0.074 0.075 0.075 0.075 2,230,895 0.0751 0.00%
1995-04-10 0 0.670 0.660 0.670 0.670 0.680 642,000 432,160 0.6731 0.075 0.074 0.075 0.075 0.076 5,728,938 0.0754 0.00%
1995-04-07 0 0.670 0.660 0.670 0.650 0.680 850,000 569,080 0.6695 0.075 0.074 0.075 0.073 0.076 7,585,042 0.0750 1.52%
1995-04-06 0 0.660 0.660 0.670 0.660 0.670 738,000 490,780 0.6650 0.074 0.074 0.075 0.074 0.075 6,585,601 0.0745 -1.49%
1995-04-04 0 0.670 0.670 0.680 0.650 0.680 584,000 391,040 0.6696 0.075 0.075 0.076 0.073 0.076 5,211,370 0.0750 0.00%
1995-04-03 0 0.670 0.660 0.670 0.650 0.670 310,000 205,300 0.6623 0.075 0.074 0.075 0.073 0.075 2,766,310 0.0742 -1.47%
1995-03-31 0 0.680 0.680 0.700 0.680 0.700 1,362,000 945,600 0.6943 0.076 0.076 0.078 0.076 0.078 12,153,915 0.0778 -4.23%
1995-03-30 0 0.710 0.710 0.720 0.700 0.710 188,000 132,400 0.7043 0.080 0.080 0.081 0.078 0.080 1,677,633 0.0789 0.00%
1995-03-29 0 0.710 0.700 0.720 0.700 0.720 700,000 493,580 0.7051 0.080 0.078 0.081 0.078 0.081 6,246,505 0.0790 1.43%
1995-03-28 0 0.700 0.690 0.700 0.690 0.700 414,000 288,200 0.6961 0.078 0.077 0.078 0.077 0.078 3,694,362 0.0780 0.00%
1995-03-27 0 0.700 0.690 0.700 0.680 0.710 971,600 672,968 0.6926 0.078 0.077 0.078 0.076 0.080 8,670,150 0.0776 0.00%
1995-03-24 0 0.700 0.700 0.710 0.700 0.710 202,000 142,500 0.7054 0.078 0.078 0.080 0.078 0.080 1,802,563 0.0791 -1.41%
1995-03-23 0 0.710 0.700 0.720 0.710 0.710 450,000 319,500 0.7100 0.080 0.078 0.081 0.080 0.080 4,015,611 0.0796 0.00%
1995-03-22 0 0.710 0.700 0.710 0.710 0.710 156,000 110,700 0.7096 0.080 0.078 0.080 0.080 0.080 1,392,078 0.0795 0.00%
1995-03-21 0 0.710 0.700 0.710 0.700 0.710 290,000 205,000 0.7069 0.080 0.078 0.080 0.078 0.080 2,587,838 0.0792 -1.39%
1995-03-20 0 0.720 0.710 0.720 0.710 0.720 294,000 209,060 0.7111 0.081 0.080 0.081 0.080 0.081 2,623,532 0.0797 1.41%
1995-03-17 0 0.710 0.690 0.710 0.700 0.710 427,000 299,920 0.7024 0.080 0.077 0.080 0.078 0.080 3,810,368 0.0787 1.43%
1995-03-16 0 0.700 0.700 0.710 0.700 0.700 216,000 151,200 0.7000 0.078 0.078 0.080 0.078 0.078 1,927,493 0.0784 0.00%
1995-03-15 0 0.700 0.700 0.710 0.690 0.700 176,000 123,140 0.6997 0.078 0.078 0.080 0.077 0.078 1,570,550 0.0784 0.00%
1995-03-14 0 0.700 0.700 0.710 0.690 0.700 232,000 162,000 0.6983 0.078 0.078 0.080 0.077 0.078 2,070,270 0.0783 1.45%
1995-03-13 0 0.690 0.690 0.710 0.690 0.710 222,000 155,860 0.7021 0.077 0.077 0.080 0.077 0.080 1,981,035 0.0787 0.00%
1995-03-10 0 0.690 0.670 0.700 0.690 0.700 330,000 230,500 0.6985 0.077 0.075 0.078 0.077 0.078 2,944,781 0.0783 -1.43%
1995-03-09 0 0.700 0.700 0.710 0.700 0.710 150,000 105,700 0.7047 0.078 0.078 0.080 0.078 0.080 1,338,537 0.0790 0.00%
1995-03-08 0 0.700 0.700 0.710 0.700 0.710 284,000 199,260 0.7016 0.078 0.078 0.080 0.078 0.080 2,534,296 0.0786 -1.41%
1995-03-07 0 0.710 0.710 0.720 0.710 0.720 152,000 109,380 0.7196 0.080 0.080 0.081 0.080 0.081 1,356,384 0.0806 -2.74%
1995-03-06 0 0.730 0.710 0.730 0.720 0.730 234,000 168,980 0.7221 0.082 0.080 0.082 0.081 0.082 2,088,118 0.0809 0.00%
1995-03-03 0 0.730 0.720 0.730 0.700 0.730 240,000 171,600 0.7150 0.082 0.081 0.082 0.078 0.082 2,141,659 0.0801 2.82%
1995-03-02 0 0.710 0.720 0.730 0.710 0.750 499,400 366,024 0.7329 0.080 0.081 0.082 0.080 0.084 4,456,435 0.0821 -2.74%
1995-03-01 0 0.730 0.730 0.750 0.730 0.750 686,000 504,160 0.7349 0.082 0.082 0.084 0.082 0.084 6,121,575 0.0824 0.00%
1995-02-28 0 0.730 0.720 0.730 0.710 0.730 940,000 682,800 0.7264 0.082 0.081 0.082 0.080 0.082 8,388,164 0.0814 2.82%
1995-02-27 0 0.710 0.710 0.720 0.700 0.710 310,000 219,000 0.7065 0.080 0.080 0.081 0.078 0.080 2,766,310 0.0792 -4.05%
1995-02-24 0 0.740 0.720 0.740 0.720 0.740 390,000 285,100 0.7310 0.083 0.081 0.083 0.081 0.083 3,480,196 0.0819 4.23%
1995-02-23 0 0.710 0.710 0.720 0.710 0.720 406,608 290,215 0.7137 0.080 0.080 0.081 0.080 0.081 3,628,399 0.0800 1.43%
1995-02-22 0 0.700 0.700 0.730 0.700 0.740 717,000 518,650 0.7234 0.078 0.078 0.082 0.078 0.083 6,398,206 0.0811 -4.11%
1995-02-21 0 0.730 0.730 0.740 0.720 0.730 970,000 707,500 0.7294 0.082 0.082 0.083 0.081 0.082 8,655,872 0.0817 0.00%
1995-02-20 0 0.730 0.730 0.740 0.710 0.730 220,000 157,100 0.7141 0.082 0.082 0.083 0.080 0.082 1,963,187 0.0800 2.82%
1995-02-17 0 0.710 0.710 0.720 0.710 0.720 958,000 680,980 0.7108 0.080 0.080 0.081 0.080 0.081 8,548,789 0.0797 0.00%
1995-02-16 0 0.710 0.710 0.720 0.710 0.750 2,082,000 1,525,080 0.7325 0.080 0.080 0.081 0.080 0.084 18,578,892 0.0821 -4.05%
1995-02-15 0 0.740 0.730 0.740 0.710 0.740 1,396,000 1,015,180 0.7272 0.083 0.082 0.083 0.080 0.083 12,457,317 0.0815 4.23%
1995-02-14 0 0.710 0.710 0.720 0.700 0.730 1,290,000 918,740 0.7122 0.080 0.080 0.081 0.078 0.082 11,511,417 0.0798 -2.74%
1995-02-13 0 0.730 0.730 0.740 0.710 0.750 997,000 732,290 0.7345 0.082 0.082 0.083 0.080 0.084 8,896,808 0.0823 1.39%
1995-02-10 0 0.720 0.720 0.730 0.720 0.780 1,480,000 1,114,780 0.7532 0.081 0.081 0.082 0.081 0.087 13,206,897 0.0844 -6.49%
1995-02-09 0 0.770 0.770 0.780 0.720 0.780 1,744,000 1,315,200 0.7541 0.086 0.086 0.087 0.081 0.087 15,562,722 0.0845 6.94%
1995-02-08 0 0.720 0.710 0.720 0.700 0.720 566,000 400,480 0.7076 0.081 0.080 0.081 0.078 0.081 5,050,746 0.0793 1.41%
1995-02-07 0 0.710 0.690 0.710 0.670 0.710 1,562,000 1,077,740 0.6900 0.080 0.077 0.080 0.075 0.080 13,938,631 0.0773 7.58%
1995-02-06 0 0.660 0.660 0.690 0.660 0.700 1,582,000 1,077,860 0.6813 0.074 0.074 0.077 0.074 0.078 14,117,102 0.0764 0.00%
1995-02-03 0 0.660 0.650 0.660 0.660 0.700 786,000 529,440 0.6736 0.074 0.073 0.074 0.074 0.078 7,013,933 0.0755 0.00%
1995-01-30 0 0.660 0.650 0.660 0.660 0.700 612,000 408,400 0.6673 0.074 0.073 0.074 0.074 0.078 5,461,230 0.0748 -5.71%
1995-01-27 0 0.700 0.690 0.700 0.660 0.700 1,214,000 826,480 0.6808 0.078 0.077 0.078 0.074 0.078 10,833,225 0.0763 7.69%
1995-01-26 0 0.650 0.650 0.670 0.640 0.650 6,028,000 3,892,700 0.6458 0.073 0.073 0.075 0.072 0.073 53,791,335 0.0724 4.84%
1995-01-25 0 0.620 0.590 0.620 0.600 0.670 5,322,000 3,329,120 0.6255 0.069 0.066 0.069 0.067 0.075 47,491,288 0.0701 -6.06%
1995-01-24 0 0.660 0.650 0.660 0.650 0.690 1,152,000 759,740 0.6595 0.074 0.073 0.074 0.073 0.077 10,279,963 0.0739 -5.71%
1995-01-23 0 0.700 0.690 0.700 0.690 0.700 778,000 541,200 0.6956 0.078 0.077 0.078 0.077 0.078 6,942,545 0.0780 -2.78%
1995-01-20 0 0.720 0.720 0.730 0.710 0.720 920,000 658,080 0.7153 0.081 0.081 0.082 0.080 0.081 8,209,693 0.0802 0.00%
1995-01-19 0 0.720 0.720 0.730 0.720 0.740 380,000 274,300 0.7218 0.081 0.081 0.082 0.081 0.083 3,390,960 0.0809 -1.37%
1995-01-18 0 0.730 0.720 0.740 0.730 0.730 170,000 124,100 0.7300 0.082 0.081 0.083 0.082 0.082 1,517,008 0.0818 0.00%
1995-01-17 0 0.730 0.720 0.740 0.720 0.740 234,000 171,920 0.7347 0.082 0.081 0.083 0.081 0.083 2,088,118 0.0823 0.00%
1995-01-16 0 0.730 0.720 0.730 0.720 0.740 146,000 106,380 0.7286 0.082 0.081 0.082 0.081 0.083 1,302,843 0.0817 1.39%
1995-01-13 0 0.720 0.720 0.730 0.720 0.740 804,000 580,380 0.7219 0.081 0.081 0.082 0.081 0.083 7,174,558 0.0809 0.00%
1995-01-12 0 0.720 0.720 0.730 0.720 0.730 439,500 319,390 0.7267 0.081 0.081 0.082 0.081 0.082 3,921,913 0.0814 -1.37%
1995-01-11 0 0.730 0.720 0.750 0.730 0.750 815,000 600,950 0.7374 0.082 0.081 0.084 0.082 0.084 7,272,717 0.0826 0.00%
1995-01-10 0 0.730 0.720 0.730 0.720 0.740 640,000 466,600 0.7291 0.082 0.081 0.082 0.081 0.083 5,711,091 0.0817 -1.35%
1995-01-09 0 0.740 0.740 0.750 0.740 0.750 362,000 267,980 0.7403 0.083 0.083 0.084 0.083 0.084 3,230,336 0.0830 -2.63%
1995-01-06 0 0.760 0.760 0.770 0.750 0.780 906,000 699,620 0.7722 0.085 0.085 0.086 0.084 0.087 8,084,763 0.0865 -2.56%
1995-01-05 0 0.780 0.780 0.790 0.780 0.800 320,000 252,300 0.7884 0.087 0.087 0.089 0.087 0.090 2,855,545 0.0884 1.30%
1995-01-04 0 0.780 0.780 0.800 0.780 0.790 774,000 608,520 0.7862 0.086 0.086 0.089 0.086 0.087 6,996,550 0.0870 -2.50%
1995-01-03 0 0.800 0.770 0.800 0.740 0.800 1,021,000 769,930 0.7541 0.089 0.085 0.089 0.082 0.089 9,229,299 0.0834 2.56%
1994-12-30 0 0.780 0.770 0.790 0.720 0.780 769,000 591,950 0.7698 0.086 0.085 0.087 0.080 0.086 6,951,352 0.0852 2.63%
1994-12-29 0 0.760 0.760 0.780 0.750 0.770 912,000 689,400 0.7559 0.084 0.084 0.086 0.083 0.085 8,243,996 0.0836 -2.56%
1994-12-28 0 0.780 0.780 0.790 0.770 0.790 228,000 177,700 0.7794 0.086 0.086 0.087 0.085 0.087 2,060,999 0.0862 1.30%
1994-12-23 0 0.770 0.750 0.790 0.720 0.790 2,949,000 2,257,490 0.7655 0.085 0.083 0.087 0.080 0.087 26,657,397 0.0847 -3.75%
1994-12-22 0 0.800 0.790 0.800 0.780 0.820 626,000 501,900 0.8018 0.089 0.087 0.089 0.086 0.091 5,658,708 0.0887 -1.23%
1994-12-21 0 0.810 0.810 0.820 0.790 0.820 841,000 676,070 0.8039 0.090 0.090 0.091 0.087 0.091 7,602,194 0.0889 1.25%
1994-12-20 0 0.800 0.800 0.820 0.800 0.820 946,000 764,720 0.8084 0.089 0.089 0.091 0.089 0.091 8,551,338 0.0894 -2.44%
1994-12-19 0 0.820 0.820 0.830 0.820 0.860 559,000 472,960 0.8461 0.091 0.091 0.092 0.091 0.095 5,053,064 0.0936 -4.65%
1994-12-16 0 0.860 0.850 0.880 0.860 0.900 932,000 819,620 0.8794 0.095 0.094 0.097 0.095 0.100 8,424,786 0.0973 -1.15%
1994-12-15 0 0.870 0.850 0.870 0.850 0.870 917,500 789,520 0.8605 0.096 0.094 0.096 0.094 0.096 8,293,714 0.0952 10.13%
1994-12-14 0 0.790 0.780 0.790 0.780 0.880 2,274,400 1,867,748 0.8212 0.087 0.086 0.087 0.086 0.097 20,559,370 0.0908 -11.24%
1994-12-13 0 0.890 0.890 0.910 0.880 0.910 2,588,000 2,323,720 0.8979 0.098 0.098 0.101 0.097 0.101 23,394,148 0.0993 -2.20%
1994-12-12 0 0.910 0.900 0.910 0.900 0.930 1,702,000 1,533,100 0.9008 0.101 0.100 0.101 0.100 0.103 15,385,178 0.0996 0.00%
1994-12-09 0 0.910 0.900 0.920 0.900 0.920 1,085,000 978,950 0.9023 0.101 0.100 0.102 0.100 0.102 9,807,825 0.0998 0.00%
1994-12-08 0 0.910 0.900 0.920 0.910 0.930 340,000 313,700 0.9226 0.101 0.100 0.102 0.101 0.103 3,073,420 0.1021 -2.15%
1994-12-07 0 0.930 0.930 0.950 0.920 0.940 234,000 218,600 0.9342 0.103 0.103 0.105 0.102 0.104 2,115,236 0.1033 0.00%
1994-12-06 0 0.930 0.930 0.950 0.930 0.940 480,000 449,300 0.9360 0.103 0.103 0.105 0.103 0.104 4,338,946 0.1036 -2.11%
1994-12-05 0 0.950 0.940 0.960 0.930 0.960 120,000 113,400 0.9450 0.105 0.104 0.106 0.103 0.106 1,084,736 0.1045 3.26%
1994-12-02 0 0.920 0.920 0.950 0.920 0.970 486,000 455,760 0.9378 0.102 0.102 0.105 0.102 0.107 4,393,182 0.1037 -8.00%
1994-12-01 0 1.000 0.990 1.010 0.990 1.030 732,000 739,960 1.0109 0.111 0.110 0.112 0.110 0.114 6,616,892 0.1118 1.01%
1994-11-30 0 0.990 0.990 1.000 0.980 1.000 1,302,000 1,288,880 0.9899 0.110 0.110 0.111 0.108 0.111 11,769,390 0.1095 0.00%
1994-11-29 0 0.990 0.990 1.000 0.990 1.010 896,000 891,740 0.9952 0.110 0.110 0.111 0.110 0.112 8,099,365 0.1101 -1.98%
1994-11-28 0 1.010 0.990 1.010 1.000 1.040 298,000 303,820 1.0195 0.112 0.110 0.112 0.111 0.115 2,693,762 0.1128 -0.98%
1994-11-25 0 1.020 1.000 1.030 0.980 1.020 450,000 451,420 1.0032 0.113 0.111 0.114 0.108 0.113 4,067,761 0.1110 3.03%
1994-11-24 0 0.990 0.970 0.990 0.900 1.000 1,964,200 1,929,276 0.9822 0.110 0.107 0.110 0.100 0.111 17,755,327 0.1087 6.45%
1994-11-23 0 0.930 0.920 0.940 0.930 0.990 1,188,000 1,131,900 0.9528 0.103 0.102 0.104 0.103 0.110 10,738,890 0.1054 -8.82%
1994-11-22 0 1.020 1.020 1.030 1.020 1.060 794,000 821,720 1.0349 0.113 0.113 0.114 0.113 0.117 7,177,339 0.1145 -7.27%
1994-11-21 0 1.100 1.090 1.100 1.080 1.100 1,490,000 1,625,100 1.0907 0.122 0.121 0.122 0.119 0.122 13,468,810 0.1207 0.00%
1994-11-18 0 1.100 1.100 1.110 1.090 1.130 1,890,000 2,090,760 1.1062 0.122 0.122 0.123 0.121 0.125 17,084,598 0.1224 -3.51%
1994-11-17 0 1.140 1.140 1.150 1.140 1.150 702,000 805,620 1.1476 0.126 0.126 0.127 0.126 0.127 6,345,708 0.1270 -0.87%
1994-11-16 0 1.150 1.140 1.150 1.140 1.150 1,278,000 1,461,320 1.1434 0.127 0.126 0.127 0.126 0.127 11,552,442 0.1265 0.00%
1994-11-15 0 1.150 1.140 1.160 1.140 1.160 394,000 451,660 1.1463 0.127 0.126 0.128 0.126 0.128 3,561,551 0.1268 0.88%
1994-11-14 0 1.140 1.130 1.150 1.130 1.150 584,000 661,140 1.1321 0.126 0.125 0.127 0.125 0.127 5,279,050 0.1252 -0.87%
1994-11-11 0 1.150 1.140 1.150 1.130 1.150 900,000 1,026,040 1.1400 0.127 0.126 0.127 0.125 0.127 8,135,523 0.1261 -0.86%
1994-11-10 0 1.160 1.150 1.160 1.150 1.170 782,000 904,060 1.1561 0.128 0.127 0.128 0.127 0.129 7,068,865 0.1279 1.75%
1994-11-09 0 1.140 1.130 1.140 1.130 1.140 1,552,000 1,761,920 1.1353 0.126 0.125 0.126 0.125 0.126 14,029,257 0.1256 -0.87%
1994-11-08 0 1.150 1.140 1.150 1.140 1.160 1,318,000 1,518,780 1.1523 0.127 0.126 0.127 0.126 0.128 11,914,021 0.1275 -1.71%
1994-11-07 0 1.170 1.160 1.180 1.160 1.170 176,000 205,720 1.1689 0.129 0.128 0.131 0.128 0.129 1,590,947 0.1293 0.86%
1994-11-04 0 1.160 1.160 1.170 1.160 1.190 314,000 369,980 1.1783 0.128 0.128 0.129 0.128 0.132 2,838,394 0.1303 -2.52%
1994-11-03 0 1.190 1.180 1.190 1.180 1.190 340,000 404,300 1.1891 0.132 0.131 0.132 0.131 0.132 3,073,420 0.1315 1.71%
1994-11-02 0 1.170 1.170 1.180 1.160 1.180 850,000 1,000,320 1.1768 0.129 0.129 0.131 0.128 0.131 7,683,549 0.1302 -2.50%
1994-11-01 0 1.200 1.190 1.200 1.170 1.200 932,000 1,113,740 1.1950 0.133 0.132 0.133 0.129 0.133 8,424,786 0.1322 0.00%
1994-10-31 0 1.200 1.190 1.200 1.190 1.240 1,442,000 1,741,080 1.2074 0.133 0.132 0.133 0.132 0.137 13,034,916 0.1336 -0.83%
1994-10-28 0 1.210 1.190 1.220 1.200 1.230 2,038,000 2,456,000 1.2051 0.134 0.132 0.135 0.133 0.136 18,422,440 0.1333 1.68%
1994-10-27 0 1.190 1.190 1.200 1.150 1.190 1,606,000 1,893,080 1.1788 0.132 0.132 0.133 0.127 0.132 14,517,389 0.1304 3.48%
1994-10-26 0 1.150 1.140 1.150 1.130 1.170 1,898,000 2,194,940 1.1564 0.127 0.126 0.127 0.125 0.129 17,156,914 0.1279 -3.36%
1994-10-25 0 1.190 1.180 1.190 1.180 1.230 2,020,000 2,424,540 1.2003 0.132 0.131 0.132 0.131 0.136 18,259,729 0.1328 -4.80%
1994-10-24 0 1.250 1.240 1.250 1.240 1.280 272,000 342,080 1.2576 0.138 0.137 0.138 0.137 0.142 2,458,736 0.1391 -1.57%
1994-10-21 0 1.270 1.270 1.280 1.270 1.280 948,000 1,208,940 1.2753 0.140 0.140 0.142 0.140 0.142 8,569,417 0.1411 -1.55%
1994-10-20 0 1.290 1.280 1.290 1.280 1.290 746,000 957,440 1.2834 0.143 0.142 0.143 0.142 0.143 6,743,444 0.1420 0.78%
1994-10-19 0 1.280 1.280 1.290 1.280 1.290 810,000 1,041,400 1.2857 0.142 0.142 0.143 0.142 0.143 7,321,971 0.1422 -1.54%
1994-10-18 0 1.300 1.300 1.310 1.290 1.310 3,214,000 4,166,800 1.2965 0.144 0.144 0.145 0.143 0.145 29,052,856 0.1434 -0.76%
1994-10-17 0 1.310 1.300 1.310 1.300 1.330 1,098,000 1,435,360 1.3072 0.145 0.144 0.145 0.144 0.147 9,925,338 0.1446 -0.76%
1994-10-14 0 1.320 1.310 1.320 1.320 1.330 2,408,000 3,190,740 1.3251 0.146 0.145 0.146 0.146 0.147 21,767,043 0.1466 -0.75%
1994-10-12 0 1.330 1.330 1.340 1.320 1.340 1,630,000 2,166,640 1.3292 0.147 0.147 0.148 0.146 0.148 14,734,336 0.1470 0.00%
1994-10-11 0 1.330 1.330 1.340 1.330 1.350 644,000 863,180 1.3403 0.147 0.147 0.148 0.147 0.149 5,821,419 0.1483 -0.75%
1994-10-10 0 1.340 1.340 1.350 1.310 1.340 187,500 249,800 1.3323 0.148 0.148 0.149 0.145 0.148 1,694,901 0.1474 -0.74%
1994-10-07 0 1.350 1.350 1.360 1.340 1.360 210,000 284,000 1.3524 0.149 0.149 0.150 0.148 0.150 1,898,289 0.1496 0.00%
1994-10-06 0 1.350 1.340 1.350 1.350 1.360 782,000 1,060,260 1.3558 0.149 0.148 0.149 0.149 0.150 7,068,865 0.1500 0.00%
1994-10-05 0 1.350 1.340 1.350 1.340 1.370 1,126,000 1,522,780 1.3524 0.149 0.148 0.149 0.148 0.152 10,178,443 0.1496 -2.88%
1994-10-04 0 1.390 1.380 1.390 1.350 1.390 1,966,000 2,696,840 1.3717 0.154 0.153 0.154 0.149 0.154 17,771,598 0.1518 1.46%
1994-10-03 0 1.370 1.370 1.380 1.370 1.390 738,000 1,018,640 1.3803 0.152 0.152 0.153 0.152 0.154 6,671,129 0.1527 -1.44%
1994-09-30 0 1.390 1.390 1.395 1.385 1.400 755,000 1,051,510 1.3927 0.154 0.154 0.154 0.153 0.155 6,824,800 0.1541 -0.71%
1994-09-29 0 1.400 1.395 1.400 1.400 1.420 342,000 481,110 1.4068 0.155 0.154 0.155 0.155 0.157 3,091,499 0.1556 0.36%
1994-09-28 0 1.395 1.395 1.400 1.390 1.400 824,000 1,148,880 1.3943 0.154 0.154 0.155 0.154 0.155 7,448,523 0.1542 0.00%
1994-09-27 0 1.395 1.390 1.395 1.395 1.400 178,000 248,750 1.3975 0.154 0.154 0.154 0.154 0.155 1,609,026 0.1546 -0.36%
1994-09-26 0 1.400 1.400 1.420 1.400 1.425 438,000 617,810 1.4105 0.155 0.155 0.157 0.155 0.158 3,959,288 0.1560 0.00%
1994-09-23 0 1.400 1.400 1.420 1.400 1.420 360,000 506,200 1.4061 0.155 0.155 0.157 0.155 0.157 3,254,209 0.1556 0.00%
1994-09-22 0 1.400 1.400 1.410 1.395 1.410 374,000 524,050 1.4012 0.155 0.155 0.156 0.154 0.156 3,380,762 0.1550 -0.36%
1994-09-20 0 1.405 1.405 1.420 1.405 1.425 260,000 368,200 1.4162 0.155 0.155 0.157 0.155 0.158 2,350,262 0.1567 0.36%
1994-09-19 0 1.400 1.400 1.430 1.400 1.410 784,000 1,102,680 1.4065 0.155 0.155 0.158 0.155 0.156 7,086,944 0.1556 -1.75%
1994-09-16 0 1.425 1.420 1.430 1.410 1.430 488,000 692,510 1.4191 0.158 0.157 0.158 0.156 0.158 4,411,261 0.1570 0.71%
1994-09-15 0 1.415 1.410 1.430 1.410 1.440 848,000 1,205,100 1.4211 0.157 0.156 0.158 0.156 0.159 7,665,470 0.1572 -0.35%
1994-09-14 0 1.420 1.410 1.430 1.420 1.480 1,894,000 2,724,540 1.4385 0.157 0.156 0.158 0.157 0.164 17,120,756 0.1591 -1.05%
1994-09-13 0 1.465 1.465 1.475 1.460 1.500 3,115,000 4,603,270 1.4778 0.159 0.159 0.160 0.158 0.163 28,746,616 0.1601 1.03%
1994-09-12 0 1.450 1.445 1.450 1.410 1.460 3,318,000 4,759,900 1.4346 0.157 0.157 0.157 0.153 0.158 30,619,991 0.1555 2.11%
1994-09-09 0 1.420 1.420 1.430 1.390 1.430 1,588,000 2,246,950 1.4150 0.154 0.154 0.155 0.151 0.155 14,654,776 0.1533 2.16%
1994-09-08 0 1.390 1.380 1.390 1.375 1.395 1,275,800 1,764,234 1.3828 0.151 0.150 0.151 0.149 0.151 11,773,654 0.1498 -0.36%
1994-09-07 0 1.395 1.390 1.395 1.385 1.400 934,000 1,304,460 1.3966 0.151 0.151 0.151 0.150 0.152 8,619,371 0.1513 0.72%
1994-09-06 0 1.385 1.385 1.395 1.380 1.400 578,000 803,440 1.3900 0.150 0.150 0.151 0.150 0.152 5,334,043 0.1506 0.00%
1994-09-05 0 1.385 1.380 1.385 1.380 1.410 646,000 899,360 1.3922 0.150 0.150 0.150 0.150 0.153 5,961,578 0.1509 0.00%
1994-09-02 0 1.385 1.370 1.380 1.370 1.410 1,448,000 2,017,400 1.3932 0.150 0.148 0.150 0.148 0.153 13,362,793 0.1510 1.84%
1994-09-01 0 1.360 1.350 1.360 1.340 1.360 1,478,000 1,995,610 1.3502 0.147 0.146 0.147 0.145 0.147 13,639,647 0.1463 1.49%
1994-08-31 0 1.340 1.340 1.350 1.330 1.350 1,336,000 1,798,690 1.3463 0.145 0.145 0.146 0.144 0.146 12,329,207 0.1459 0.00%
1994-08-30 0 1.340 1.330 1.340 1.340 1.350 1,936,000 2,607,830 1.3470 0.145 0.144 0.145 0.145 0.146 17,866,276 0.1460 -0.37%
1994-08-26 0 1.345 1.340 1.345 1.320 1.345 694,000 929,800 1.3398 0.146 0.145 0.146 0.143 0.146 6,404,543 0.1452 0.37%
1994-08-25 0 1.340 1.340 1.345 1.320 1.350 1,856,000 2,490,030 1.3416 0.145 0.145 0.146 0.143 0.146 17,128,000 0.1454 3.08%
1994-08-24 0 1.300 1.310 1.325 1.290 1.360 3,181,000 4,201,570 1.3208 0.141 0.142 0.144 0.140 0.147 29,355,694 0.1431 -4.76%
1994-08-23 0 1.365 1.360 1.365 1.360 1.390 2,419,200 3,312,970 1.3694 0.148 0.147 0.148 0.147 0.151 22,325,462 0.1484 -2.50%
1994-08-22 0 1.400 1.400 - 1.370 1.400 1,821,700 2,536,978 1.3926 0.152 0.152 - 0.148 0.152 16,811,464 0.1509 0.00%
1994-08-19 0 1.400 1.395 1.400 1.390 1.425 1,907,461 2,674,978 1.4024 0.152 0.151 0.152 0.151 0.154 17,602,905 0.1520 -0.71%
1994-08-18 0 1.410 1.410 1.425 1.410 1.480 1,188,000 1,707,310 1.4371 0.153 0.153 0.154 0.153 0.160 10,963,397 0.1557 -2.76%
1994-08-17 0 1.450 1.435 1.450 1.420 1.455 1,135,100 1,631,566 1.4374 0.157 0.155 0.157 0.154 0.158 10,475,212 0.1558 3.57%
1994-08-16 0 1.400 1.400 1.410 1.400 1.440 2,442,000 3,452,700 1.4139 0.152 0.152 0.153 0.152 0.156 22,535,871 0.1532 -1.41%
1994-08-15 0 1.420 1.410 1.420 1.420 1.500 2,184,000 3,170,810 1.4518 0.154 0.153 0.154 0.154 0.163 20,154,931 0.1573 -5.65%
1994-08-12 0 1.505 1.500 1.505 1.480 1.540 1,324,000 1,991,830 1.5044 0.163 0.163 0.163 0.160 0.167 12,218,466 0.1630 -2.27%
1994-08-11 0 1.540 1.535 1.550 1.520 1.610 1,052,000 1,621,280 1.5411 0.167 0.166 0.168 0.165 0.174 9,708,328 0.1670 -3.14%
1994-08-10 0 1.590 1.585 1.600 1.570 1.600 1,130,000 1,786,820 1.5813 0.172 0.172 0.173 0.170 0.173 10,428,147 0.1713 0.63%
1994-08-09 0 1.580 1.570 1.580 1.570 1.640 1,302,000 2,086,610 1.6026 0.171 0.170 0.171 0.170 0.178 12,015,440 0.1737 -2.77%
1994-08-08 0 1.625 1.630 1.640 1.570 1.670 2,884,000 4,704,950 1.6314 0.176 0.177 0.178 0.170 0.181 26,614,845 0.1768 4.17%
1994-08-05 0 1.560 1.560 1.570 1.540 1.560 1,048,000 1,628,550 1.5540 0.169 0.169 0.170 0.167 0.169 9,671,414 0.1684 0.65%
1994-08-04 0 1.550 1.540 1.550 1.520 1.560 1,226,000 1,890,890 1.5423 0.168 0.167 0.168 0.165 0.169 11,314,078 0.1671 1.31%
1994-08-03 0 1.530 1.525 1.530 1.485 1.570 1,752,000 2,679,800 1.5296 0.166 0.165 0.166 0.161 0.170 16,168,241 0.1657 3.03%
1994-08-02 0 1.485 1.480 1.495 1.420 1.510 906,000 1,338,220 1.4771 0.161 0.160 0.162 0.154 0.164 8,360,974 0.1601 4.58%
1994-08-01 0 1.420 1.420 1.440 1.420 1.450 538,000 771,320 1.4337 0.154 0.154 0.156 0.154 0.157 4,964,905 0.1554 -0.70%
1994-07-29 0 1.430 1.410 1.430 1.430 1.450 402,000 576,470 1.4340 0.155 0.153 0.155 0.155 0.157 3,709,836 0.1554 -0.35%
1994-07-28 0 1.435 1.410 1.435 1.400 1.455 1,352,400 1,933,648 1.4298 0.155 0.153 0.155 0.152 0.158 12,480,553 0.1549 2.50%
1994-07-27 0 1.400 1.390 1.400 1.390 1.420 815,000 1,144,600 1.4044 0.152 0.151 0.152 0.151 0.154 7,521,185 0.1522 1.45%
1994-07-26 0 1.380 1.375 1.390 1.350 1.400 686,000 949,100 1.3835 0.150 0.149 0.151 0.146 0.152 6,330,716 0.1499 2.22%
1994-07-25 0 1.350 1.340 1.350 1.340 1.390 1,084,200 1,469,916 1.3558 0.146 0.145 0.146 0.145 0.151 10,005,484 0.1469 -2.17%
1994-07-22 0 1.380 1.380 1.385 1.370 1.400 538,000 743,000 1.3810 0.150 0.150 0.150 0.148 0.152 4,964,905 0.1497 -1.43%
1994-07-21 0 1.400 1.400 1.410 1.400 1.415 1,024,000 1,434,680 1.4011 0.152 0.152 0.153 0.152 0.153 9,449,931 0.1518 -1.75%
1994-07-20 0 1.425 1.420 1.425 1.400 1.425 1,041,000 1,480,610 1.4223 0.154 0.154 0.154 0.152 0.154 9,606,815 0.1541 0.35%
1994-07-19 0 1.420 1.415 1.420 1.420 1.440 878,000 1,247,890 1.4213 0.154 0.153 0.154 0.154 0.156 8,102,578 0.1540 -1.39%
1994-07-18 0 1.440 1.420 1.440 1.430 1.480 1,397,000 2,021,200 1.4468 0.156 0.154 0.156 0.155 0.160 12,892,142 0.1568 0.70%
1994-07-15 0 1.430 1.425 1.450 1.430 1.470 2,060,000 2,981,000 1.4471 0.155 0.154 0.157 0.155 0.159 19,010,603 0.1568 -0.69%
1994-07-14 0 1.440 1.430 1.450 1.420 1.480 580,000 841,560 1.4510 0.156 0.155 0.157 0.154 0.160 5,352,500 0.1572 0.00%
1994-07-13 0 1.440 1.440 1.450 1.430 1.460 904,000 1,308,440 1.4474 0.156 0.156 0.157 0.155 0.158 8,342,517 0.1568 -0.69%
1994-07-12 0 1.450 1.440 1.450 1.430 1.450 529,700 765,866 1.4458 0.157 0.156 0.157 0.155 0.157 4,888,309 0.1567 0.00%
1994-07-11 0 1.450 1.445 1.450 1.440 1.480 684,000 993,240 1.4521 0.157 0.157 0.157 0.156 0.160 6,312,259 0.1574 -2.03%
1994-07-08 0 1.480 1.460 1.480 1.460 1.480 152,000 223,120 1.4679 0.160 0.158 0.160 0.158 0.160 1,402,724 0.1591 2.78%
1994-07-07 0 1.440 1.430 1.450 1.440 1.480 597,400 867,394 1.4519 0.156 0.155 0.157 0.156 0.160 5,513,075 0.1573 -2.04%
1994-07-06 0 1.470 1.460 1.485 1.470 1.490 350,000 519,150 1.4833 0.159 0.158 0.161 0.159 0.161 3,229,957 0.1607 -0.68%
1994-07-05 0 1.480 1.480 1.490 1.460 1.490 270,000 398,740 1.4768 0.160 0.160 0.161 0.158 0.161 2,491,681 0.1600 2.07%
1994-07-04 0 1.450 1.450 1.470 1.450 1.490 730,113 1,065,157 1.4589 0.157 0.157 0.159 0.157 0.161 6,737,810 0.1581 -0.34%
1994-07-01 0 1.455 1.450 1.470 1.450 1.470 816,400 1,195,340 1.4642 0.158 0.157 0.159 0.157 0.159 7,534,105 0.1587 -2.35%
1994-06-30 0 1.490 1.480 1.500 1.470 1.500 1,757,000 2,601,850 1.4808 0.161 0.160 0.163 0.159 0.163 16,214,384 0.1605 0.68%
1994-06-29 0 1.480 1.480 1.490 1.460 1.500 1,336,000 1,975,520 1.4787 0.160 0.160 0.161 0.158 0.163 12,329,207 0.1602 -0.67%
1994-06-28 0 1.490 1.490 1.500 1.480 1.540 3,554,000 5,389,540 1.5165 0.161 0.161 0.163 0.160 0.167 32,797,905 0.1643 -0.67%
1994-06-27 0 1.500 1.480 1.500 1.480 1.620 4,960,000 7,639,660 1.5403 0.163 0.160 0.163 0.160 0.176 45,773,104 0.1669 -6.25%
1994-06-24 0 1.600 1.600 1.620 1.560 1.680 12,427,800 20,193,032 1.6248 0.173 0.173 0.176 0.169 0.182 114,689,310 0.1761 5.26%
1994-06-23 0 1.520 1.520 1.530 1.440 1.600 10,162,000 15,265,980 1.5023 0.165 0.165 0.166 0.156 0.173 93,779,492 0.1628 -5.59%
1994-06-22 0 1.610 1.600 1.610 1.600 1.730 3,106,000 5,088,780 1.6384 0.174 0.173 0.174 0.173 0.187 28,663,560 0.1775 -8.00%
1994-06-21 0 1.750 1.720 1.740 1.720 1.750 496,000 858,640 1.7311 0.190 0.186 0.189 0.186 0.190 4,577,310 0.1876 -1.13%
1994-06-20 0 1.770 1.740 1.770 1.750 1.840 1,211,000 2,175,820 1.7967 0.192 0.189 0.192 0.190 0.199 11,175,651 0.1947 -4.32%
1994-06-17 0 1.850 1.840 1.850 1.850 1.870 1,550,000 2,879,620 1.8578 0.200 0.199 0.200 0.200 0.203 14,304,095 0.2013 -2.12%
1994-06-16 0 1.890 1.880 1.890 1.880 1.920 1,918,000 3,627,040 1.8911 0.205 0.204 0.205 0.204 0.208 17,700,164 0.2049 -1.56%
1994-06-15 0 1.920 1.920 1.950 1.910 2.000 682,000 1,338,740 1.9630 0.208 0.208 0.211 0.207 0.217 6,293,802 0.2127 -3.52%
1994-06-10 0 1.990 1.980 2.050 1.970 1.990 234,000 463,100 1.9791 0.216 0.215 0.222 0.213 0.216 2,159,457 0.2145 0.00%
1994-06-09 0 1.990 1.990 2.000 1.990 2.000 108,000 215,560 1.9959 0.216 0.216 0.217 0.216 0.217 996,672 0.2163 -0.50%
1994-06-08 0 2.000 1.990 2.025 1.990 2.000 180,000 360,250 2.0014 0.217 0.216 0.219 0.216 0.217 1,661,121 0.2169 0.00%
1994-06-07 0 2.000 1.990 2.000 1.980 2.025 540,000 1,078,610 1.9974 0.217 0.216 0.217 0.215 0.219 4,983,362 0.2164 0.00%
1994-06-06 0 2.000 2.000 2.025 2.000 2.025 1,064,000 2,135,000 2.0066 0.217 0.217 0.219 0.217 0.219 9,819,069 0.2174 1.52%
1994-06-03 0 1.970 1.960 1.990 1.970 1.990 886,000 1,749,260 1.9743 0.213 0.212 0.216 0.213 0.216 8,176,405 0.2139 0.00%
1994-06-02 0 1.970 1.960 1.990 1.970 2.050 974,000 1,955,170 2.0074 0.213 0.212 0.216 0.213 0.222 8,988,509 0.2175 -2.72%
1994-06-01 0 2.025 2.000 2.025 2.025 2.100 1,250,000 2,560,450 2.0484 0.219 0.217 0.219 0.219 0.228 11,535,560 0.2220 -3.57%
1994-05-31 0 2.100 2.075 2.100 2.075 2.125 592,000 1,241,600 2.0973 0.228 0.225 0.228 0.225 0.230 5,463,241 0.2273 1.20%
1994-05-30 0 2.075 2.050 2.075 2.075 2.125 1,188,000 2,481,300 2.0886 0.225 0.222 0.225 0.225 0.230 10,963,397 0.2263 -1.19%
1994-05-27 0 2.100 2.075 2.125 2.100 2.150 686,000 1,451,250 2.1155 0.228 0.225 0.230 0.228 0.233 6,330,716 0.2292 0.00%
1994-05-26 0 2.100 2.100 2.125 2.100 2.200 1,194,000 2,533,000 2.1214 0.228 0.228 0.230 0.228 0.238 11,018,767 0.2299 -2.33%
1994-05-25 0 2.150 2.150 2.175 2.150 2.150 120,000 258,000 2.1500 0.233 0.233 0.236 0.233 0.233 1,107,414 0.2330 -1.15%
1994-05-24 0 2.175 2.175 2.200 2.175 2.200 870,000 1,904,150 2.1887 0.236 0.236 0.238 0.236 0.238 8,028,750 0.2372 0.00%
1994-05-23 0 2.175 2.150 2.175 2.075 2.200 356,000 771,450 2.1670 0.236 0.233 0.236 0.225 0.238 3,285,328 0.2348 2.35%
1994-05-20 0 2.125 2.125 2.200 2.125 2.275 1,732,000 3,818,900 2.2049 0.230 0.230 0.238 0.230 0.247 15,983,672 0.2389 1.19%
1994-05-19 0 2.100 2.075 2.100 2.075 2.125 1,619,300 3,418,211 2.1109 0.228 0.225 0.228 0.225 0.230 14,943,626 0.2287 -1.18%
1994-05-18 0 2.125 2.125 2.150 2.100 2.150 3,118,000 6,610,900 2.1202 0.230 0.230 0.233 0.228 0.233 28,774,302 0.2298 -4.49%
1994-05-17 0 2.225 2.200 2.225 2.200 2.325 790,260 1,793,959 2.2701 0.241 0.238 0.241 0.238 0.252 7,292,874 0.2460 0.00%
1994-05-16 0 2.225 2.200 2.250 2.225 2.275 468,000 1,051,750 2.2473 0.241 0.238 0.244 0.241 0.247 4,318,914 0.2435 -1.11%
1994-05-13 0 2.250 2.200 2.250 2.250 2.250 10,000 22,500 2.2500 0.244 0.238 0.244 0.244 0.244 92,284 0.2438 2.27%
1994-05-12 0 2.200 2.200 2.250 2.150 2.250 86,000 189,900 2.2081 0.238 0.238 0.244 0.233 0.244 793,647 0.2393 -2.22%
1994-05-11 0 2.250 2.225 2.250 2.175 2.250 506,500 1,130,925 2.2328 0.244 0.241 0.244 0.236 0.244 4,674,209 0.2420 4.65%
1994-05-10 0 2.150 2.100 2.200 2.075 2.150 86,000 180,950 2.1041 0.233 0.228 0.238 0.225 0.233 793,647 0.2280 2.38%
1994-05-09 0 2.100 - 2.100 2.100 2.200 304,000 652,450 2.1462 0.228 - 0.228 0.228 0.238 2,805,448 0.2326 -6.67%
1994-05-06 0 2.250 2.200 2.300 2.200 2.300 168,000 378,900 2.2554 0.244 0.238 0.249 0.238 0.249 1,550,379 0.2444 -2.17%
1994-05-05 0 2.300 2.300 2.325 2.300 2.325 130,000 299,750 2.3058 0.249 0.249 0.252 0.249 0.252 1,199,698 0.2499 0.00%
1994-05-04 0 2.300 2.250 2.325 2.300 2.375 470,500 1,089,825 2.3163 0.249 0.244 0.252 0.249 0.257 4,341,985 0.2510 -2.13%
1994-05-03 0 2.350 2.325 2.375 2.300 2.350 236,000 547,900 2.3216 0.255 0.252 0.257 0.249 0.255 2,177,914 0.2516 2.17%
1994-05-02 0 2.300 2.300 2.325 2.300 2.350 874,000 2,013,700 2.3040 0.249 0.249 0.252 0.249 0.255 8,065,664 0.2497 -1.08%
1994-04-29 0 2.325 2.275 2.325 2.300 2.350 630,000 1,461,550 2.3199 0.252 0.247 0.252 0.249 0.255 5,813,922 0.2514 0.00%
1994-04-28 0 2.325 2.275 2.325 2.325 2.350 108,000 253,250 2.3449 0.252 0.247 0.252 0.252 0.255 996,672 0.2541 1.09%
1994-04-27 0 2.300 2.250 2.300 2.250 2.325 268,000 617,950 2.3058 0.249 0.244 0.249 0.244 0.252 2,473,224 0.2499 -1.08%
1994-04-26 0 2.325 2.300 2.325 2.300 2.325 394,827 915,328 2.3183 0.252 0.249 0.252 0.249 0.252 3,643,641 0.2512 1.09%
1994-04-25 0 2.300 2.275 2.300 2.250 2.350 292,961 679,069 2.3180 0.249 0.247 0.249 0.244 0.255 2,703,575 0.2512 -2.13%
1994-04-22 0 2.350 2.300 2.350 2.225 2.400 1,202,000 2,741,650 2.2809 0.255 0.249 0.255 0.241 0.260 11,092,595 0.2472 4.44%
1994-04-21 0 2.250 2.225 2.275 2.225 2.350 474,000 1,074,750 2.2674 0.244 0.241 0.247 0.241 0.255 4,374,284 0.2457 -5.26%
1994-04-20 0 2.375 2.375 2.400 2.375 2.425 494,000 1,178,950 2.3865 0.257 0.257 0.260 0.257 0.263 4,558,853 0.2586 -1.04%
1994-04-19 0 2.400 2.375 2.400 2.375 2.425 568,000 1,360,500 2.3952 0.260 0.257 0.260 0.257 0.263 5,241,759 0.2596 -1.03%
1994-04-18 0 2.425 2.425 2.450 2.425 2.475 1,194,000 2,918,350 2.4442 0.263 0.263 0.265 0.263 0.268 11,018,767 0.2649 -1.02%
1994-04-15 0 2.450 2.425 2.450 2.450 2.525 376,000 931,450 2.4773 0.265 0.263 0.265 0.265 0.274 3,469,897 0.2684 -3.92%
1994-04-14 0 2.550 2.500 2.600 2.500 2.550 66,000 167,500 2.5379 0.276 0.271 0.282 0.271 0.276 609,078 0.2750 -2.86%
1994-04-13 0 2.625 2.625 2.650 2.600 2.650 2,360,000 6,163,000 2.6114 0.284 0.284 0.287 0.282 0.287 21,779,138 0.2830 -0.94%
1994-04-12 0 2.650 2.650 - 2.450 2.650 2,768,000 6,998,200 2.5283 0.287 0.287 - 0.265 0.287 25,544,345 0.2740 7.07%
1994-04-11 0 2.475 2.475 2.500 2.475 2.525 984,000 2,456,150 2.4961 0.268 0.268 0.271 0.268 0.274 9,080,793 0.2705 -1.00%
1994-04-08 0 2.500 2.475 2.500 2.450 2.525 1,216,000 3,025,400 2.4880 0.271 0.268 0.271 0.265 0.274 11,221,793 0.2696 3.09%
1994-04-07 0 2.425 2.425 2.450 2.400 2.450 628,000 1,522,900 2.4250 0.263 0.263 0.265 0.260 0.265 5,795,466 0.2628 -1.02%
1994-04-06 0 2.450 2.450 2.525 2.450 2.550 884,000 2,245,250 2.5399 0.265 0.265 0.274 0.265 0.276 8,157,948 0.2752 -3.92%
1994-03-31 0 2.550 2.550 2.575 2.550 2.600 620,000 1,585,200 2.5568 0.276 0.276 0.279 0.276 0.282 5,721,638 0.2771 -2.86%
1994-03-30 0 2.625 2.625 2.725 2.600 2.725 534,165 1,426,063 2.6697 0.284 0.284 0.295 0.282 0.295 4,929,514 0.2893 -3.67%
1994-03-29 0 2.725 2.700 2.775 2.700 2.775 2,042,000 5,595,200 2.7401 0.295 0.293 0.301 0.293 0.301 18,844,491 0.2969 1.87%
1994-03-28 0 2.675 2.625 2.675 2.650 2.750 912,000 2,468,600 2.7068 0.290 0.284 0.290 0.287 0.298 8,416,345 0.2933 0.94%
1994-03-25 0 2.650 2.650 2.675 2.650 2.750 757,131 2,066,628 2.7296 0.287 0.287 0.290 0.287 0.298 6,987,144 0.2958 -5.36%
1994-03-24 0 2.800 2.775 2.800 2.675 2.800 2,250,000 6,165,050 2.7400 0.303 0.301 0.303 0.290 0.303 20,764,009 0.2969 1.82%
1994-03-23 0 2.750 2.725 2.800 2.600 2.750 1,494,000 4,030,950 2.6981 0.298 0.295 0.303 0.282 0.298 13,787,302 0.2924 7.84%
1994-03-22 0 2.550 2.500 2.575 2.475 2.600 1,628,000 4,181,900 2.5687 0.276 0.271 0.279 0.268 0.282 15,023,914 0.2783 2.00%
1994-03-21 0 2.500 2.450 2.500 2.500 2.650 2,754,000 6,977,550 2.5336 0.271 0.265 0.271 0.271 0.287 25,415,147 0.2745 -3.85%
1994-03-18 0 2.600 2.600 2.700 2.550 2.825 1,840,000 5,077,300 2.7594 0.282 0.282 0.293 0.276 0.306 16,980,345 0.2990 -7.96%
1994-03-17 0 2.825 2.825 2.850 2.775 2.875 2,084,000 5,878,700 2.8209 0.306 0.306 0.309 0.301 0.312 19,232,086 0.3057 1.80%
1994-03-16 0 2.775 2.775 2.800 2.775 2.850 932,000 2,630,150 2.8220 0.301 0.301 0.303 0.301 0.309 8,600,914 0.3058 0.00%
1994-03-15 0 2.775 2.800 2.825 2.775 2.900 1,524,000 4,316,250 2.8322 0.301 0.303 0.306 0.301 0.314 14,064,155 0.3069 0.00%
1994-03-14 0 2.775 2.775 2.800 2.700 2.825 852,000 2,356,050 2.7653 0.301 0.301 0.303 0.293 0.306 7,862,638 0.2997 -1.77%
1994-03-11 0 2.825 2.800 2.825 2.750 2.875 1,518,000 4,266,950 2.8109 0.306 0.303 0.306 0.298 0.312 14,008,785 0.3046 -0.88%
1994-03-10 0 2.850 2.850 2.875 2.750 2.900 1,432,000 4,076,600 2.8468 0.309 0.309 0.312 0.298 0.314 13,215,138 0.3085 9.62%
1994-03-09 0 2.600 2.600 2.700 2.600 2.875 1,300,000 3,610,100 2.7770 0.282 0.282 0.293 0.282 0.312 11,996,983 0.3009 -9.57%
1994-03-08 0 2.875 2.875 2.900 2.850 2.975 4,416,000 12,830,350 2.9054 0.312 0.312 0.314 0.309 0.322 40,752,828 0.3148 2.68%
1994-03-07 0 2.800 2.775 2.825 2.500 2.800 3,468,600 9,544,160 2.7516 0.303 0.301 0.306 0.271 0.303 32,009,796 0.2982 13.13%
1994-03-04 0 2.475 2.475 2.500 2.375 2.500 3,860,075 9,513,876 2.4647 0.268 0.268 0.271 0.257 0.271 35,622,503 0.2671 7.61%
1994-03-03 0 2.300 2.300 2.325 2.300 2.400 2,912,000 6,795,850 2.3337 0.249 0.249 0.252 0.249 0.260 26,873,241 0.2529 -4.17%
1994-03-02 0 2.400 2.400 2.450 2.400 2.550 816,000 1,999,000 2.4498 0.260 0.260 0.265 0.260 0.276 7,530,414 0.2655 -4.95%
1994-03-01 0 2.525 2.500 2.525 2.450 2.550 4,084,000 10,294,150 2.5206 0.274 0.271 0.274 0.265 0.276 37,688,983 0.2731 6.32%
1994-02-28 0 2.375 2.400 2.475 2.350 2.500 1,114,000 2,672,800 2.3993 0.257 0.260 0.268 0.255 0.271 10,280,491 0.2600 1.06%
1994-02-25 0 2.350 - 2.350 2.350 2.550 2,790,000 6,741,750 2.4164 0.255 - 0.255 0.255 0.276 25,747,371 0.2618 -12.96%
1994-02-24 0 2.700 - 2.700 2.700 2.825 1,430,000 3,943,800 2.7579 0.293 - 0.293 0.293 0.306 13,196,681 0.2988 -4.42%
1994-02-23 0 2.825 2.825 2.850 2.775 2.900 1,718,000 4,894,350 2.8489 0.306 0.306 0.309 0.301 0.314 15,854,474 0.3087 -2.59%
1994-02-22 0 2.900 2.875 2.900 2.850 2.900 1,590,000 4,577,750 2.8791 0.314 0.312 0.314 0.309 0.314 14,673,233 0.3120 -0.85%
1994-02-21 0 2.925 2.925 2.950 2.875 2.950 5,167,562 15,007,596 2.9042 0.317 0.317 0.320 0.312 0.320 47,688,579 0.3147 0.00%
1994-02-18 0 2.925 2.900 2.950 2.900 2.975 9,947,161 29,116,393 2.9271 0.317 0.314 0.320 0.314 0.322 91,796,861 0.3172 0.00%
1994-02-17 0 2.925 2.925 2.950 2.875 2.975 8,874,000 25,907,250 2.9195 0.317 0.317 0.320 0.312 0.322 81,893,250 0.3164 1.74%
1994-02-16 0 2.875 2.825 2.875 2.800 3.025 15,624,494 45,950,850 2.9409 0.312 0.306 0.312 0.303 0.328 144,189,835 0.3187 1.77%
1994-02-15 0 2.825 2.800 2.850 2.575 2.825 7,412,469 20,199,070 2.7250 0.306 0.303 0.309 0.279 0.306 68,405,587 0.2953 7.62%
1994-02-14 0 2.625 2.650 2.675 2.550 2.675 3,946,000 10,231,800 2.5930 0.284 0.287 0.290 0.276 0.290 36,415,457 0.2810 0.00%
1994-02-09 0 2.625 2.575 2.625 2.450 2.625 4,264,000 10,950,000 2.5680 0.284 0.279 0.284 0.265 0.284 39,350,104 0.2783 6.06%
1994-02-08 0 2.475 2.475 2.500 2.350 2.500 1,424,000 3,472,400 2.4385 0.268 0.268 0.271 0.255 0.271 13,141,310 0.2642 2.06%
1994-02-07 0 2.425 2.425 - 2.350 2.425 1,604,000 3,788,450 2.3619 0.263 0.263 - 0.255 0.263 14,802,431 0.2559 1.04%
1994-02-04 0 2.400 2.375 2.425 2.300 2.450 2,438,521 5,767,272 2.3651 0.260 0.257 0.263 0.249 0.265 22,503,765 0.2563 4.35%
1994-02-03 0 2.300 2.275 2.325 2.275 2.350 850,827 1,958,437 2.3018 0.249 0.247 0.252 0.247 0.255 7,851,813 0.2494 -3.16%
1994-02-02 0 2.375 2.375 2.400 2.275 2.400 2,638,000 6,231,650 2.3623 0.257 0.257 0.260 0.247 0.260 24,344,647 0.2560 4.40%
1994-02-01 0 2.275 2.250 2.300 2.225 2.275 1,496,000 3,366,100 2.2501 0.247 0.244 0.249 0.241 0.247 13,805,759 0.2438 4.60%
1994-01-31 0 2.175 2.175 2.200 2.175 2.200 556,000 1,213,300 2.1822 0.236 0.236 0.238 0.236 0.238 5,131,017 0.2365 0.00%
1994-01-28 0 2.175 2.125 2.175 2.100 2.250 374,000 813,450 2.1750 0.236 0.230 0.236 0.228 0.244 3,451,440 0.2357 -1.14%
1994-01-27 0 2.200 2.175 2.200 2.075 2.200 796,000 1,703,700 2.1403 0.238 0.236 0.238 0.225 0.238 7,345,845 0.2319 4.76%
1994-01-26 0 2.100 2.100 2.300 2.000 2.100 104,000 212,600 2.0442 0.228 0.228 0.249 0.217 0.228 959,759 0.2215 0.00%
1994-01-25 0 2.100 2.100 2.125 2.100 2.150 774,000 1,636,150 2.1139 0.228 0.228 0.230 0.228 0.233 7,142,819 0.2291 -1.18%
1994-01-24 0 2.125 2.100 2.125 2.100 2.150 388,000 829,500 2.1379 0.230 0.228 0.230 0.228 0.233 3,580,638 0.2317 1.19%
1994-01-21 0 2.100 2.075 2.100 2.075 2.100 578,000 1,211,300 2.0957 0.228 0.225 0.228 0.225 0.228 5,334,043 0.2271 -1.18%
1994-01-20 0 2.125 2.100 2.125 2.125 2.225 622,000 1,350,350 2.1710 0.230 0.228 0.230 0.230 0.241 5,740,095 0.2352 -2.30%
1994-01-19 0 2.200 2.200 2.275 2.175 2.275 632,000 1,405,500 2.2239 0.236 0.236 0.244 0.233 0.244 5,899,418 0.2382 2.33%
1994-01-18 0 2.150 2.150 2.175 2.125 2.175 340,000 732,000 2.1529 0.230 0.230 0.233 0.228 0.233 3,173,738 0.2306 1.18%
1994-01-17 0 2.125 2.125 2.150 2.125 2.175 320,000 688,000 2.1500 0.228 0.228 0.230 0.228 0.233 2,987,047 0.2303 -1.16%
1994-01-14 0 2.150 2.150 2.200 2.100 2.200 130,000 283,000 2.1769 0.230 0.230 0.236 0.225 0.236 1,213,488 0.2332 2.38%
1994-01-13 0 2.100 2.025 2.150 2.025 2.150 110,000 234,250 2.1295 0.225 0.217 0.230 0.217 0.230 1,026,797 0.2281 -4.55%
1994-01-12 0 2.200 2.175 2.200 2.175 2.250 508,000 1,127,850 2.2202 0.236 0.233 0.236 0.233 0.241 4,741,937 0.2378 -3.30%
1994-01-11 0 2.275 2.250 2.275 2.225 2.300 246,000 555,800 2.2593 0.244 0.241 0.244 0.238 0.246 2,296,293 0.2420 -1.09%
1994-01-10 0 2.300 2.275 2.300 2.250 2.325 452,000 1,038,900 2.2985 0.246 0.244 0.246 0.241 0.249 4,219,204 0.2462 2.22%
1994-01-07 0 2.250 2.225 2.275 2.200 2.325 930,000 2,117,950 2.2774 0.241 0.238 0.244 0.236 0.249 8,681,106 0.2440 -3.23%
1994-01-06 0 2.325 2.300 2.325 2.250 2.400 2,388,000 5,605,000 2.3472 0.249 0.246 0.249 0.241 0.257 22,290,840 0.2514 4.49%
1994-01-05 0 2.225 2.200 2.225 2.150 2.250 1,638,000 3,606,600 2.2018 0.238 0.236 0.238 0.230 0.241 15,289,948 0.2359 1.14%
1994-01-04 0 2.200 2.200 2.225 2.200 2.300 546,000 1,221,800 2.2377 0.236 0.236 0.238 0.236 0.246 5,096,649 0.2397 -1.12%
1994-01-03 0 2.225 2.225 2.250 2.225 2.325 826,000 1,875,650 2.2708 0.238 0.238 0.241 0.238 0.249 7,710,316 0.2433

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