ASIA ALLIED INFRASTRUCTURE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00711  1993-02-12    
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
2026-11-03 0 0.430 0.400 0.440 - - 0 0 - 0.430 0.400 0.440 - - 0 - 0.00%
2026-11-02 0 0.430 0.410 0.440 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2026-10-30 0 0.430 0.430 0.440 0.425 0.440 16,000 6,870 0.4294 0.430 0.430 0.440 0.425 0.440 16,000 0.4294 -2.27%
2026-10-29 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2026-10-28 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2026-10-27 0 0.440 0.420 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.420 0.440 0.440 0.440 2,000 0.4400 2.33%
2026-10-26 0 0.430 0.425 0.440 - - 0 0 - 0.430 0.425 0.440 - - 0 - 0.00%
2026-10-23 0 0.430 0.425 0.440 0.430 0.430 12,000 5,160 0.4300 0.430 0.425 0.440 0.430 0.430 12,000 0.4300 0.00%
2026-10-22 0 0.430 0.420 0.440 0.430 0.440 166,000 73,000 0.4398 0.430 0.420 0.440 0.430 0.440 166,000 0.4398 0.00%
2026-10-21 0 0.430 0.430 0.445 0.430 0.430 162,000 69,660 0.4300 0.430 0.430 0.445 0.430 0.430 162,000 0.4300 0.00%
2026-10-20 0 0.430 0.430 0.445 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2026-10-16 0 0.430 0.430 0.445 0.430 0.440 178,000 78,170 0.4392 0.430 0.430 0.445 0.430 0.440 178,000 0.4392 0.00%
2026-10-15 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2026-10-14 0 0.430 0.430 0.450 0.430 0.435 152,000 66,110 0.4349 0.430 0.430 0.450 0.430 0.435 152,000 0.4349 0.00%
2026-10-13 0 0.430 0.430 0.435 - - 0 0 - 0.430 0.430 0.435 - - 0 - 0.00%
2026-10-12 0 0.430 0.440 0.470 0.430 0.450 158,000 68,770 0.4353 0.430 0.440 0.470 0.430 0.450 158,000 0.4353 -2.27%
2026-10-09 0 0.440 0.430 0.445 - - 0 0 - 0.440 0.430 0.445 - - 0 - 0.00%
2026-10-08 0 0.440 0.430 0.450 0.430 0.440 192,000 84,060 0.4378 0.440 0.430 0.450 0.430 0.440 192,000 0.4378 0.00%
2026-10-07 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2026-10-06 0 0.440 0.440 0.450 0.425 0.440 66,000 29,010 0.4395 0.440 0.440 0.450 0.425 0.440 66,000 0.4395 2.33%
2026-10-05 0 0.430 0.430 0.445 0.425 0.440 104,000 45,700 0.4394 0.430 0.430 0.445 0.425 0.440 104,000 0.4394 0.00%
2026-10-02 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2026-09-30 0 0.430 0.430 0.435 0.425 0.430 102,000 43,850 0.4299 0.430 0.430 0.435 0.425 0.430 102,000 0.4299 0.00%
2026-09-29 0 0.430 0.430 0.470 0.425 0.440 994,000 434,860 0.4375 0.430 0.430 0.470 0.425 0.440 994,000 0.4375 0.00%
2026-09-28 0 0.430 0.425 0.450 0.430 0.430 22,250 9,562 0.4298 0.430 0.425 0.450 0.430 0.430 22,250 0.4298 -2.27%
2026-09-25 0 0.440 0.440 0.470 0.425 0.440 907,175 390,435 0.4304 0.440 0.440 0.470 0.425 0.440 907,175 0.4304 0.00%
2026-09-24 0 0.440 0.425 0.445 - - 0 0 - 0.440 0.425 0.445 - - 0 - 0.00%
2026-09-23 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2026-09-22 0 0.440 0.425 0.450 0.435 0.440 702,000 308,730 0.4398 0.440 0.425 0.450 0.435 0.440 702,000 0.4398 2.33%
2026-09-21 0 0.430 0.430 0.445 0.425 0.435 718,000 306,720 0.4272 0.430 0.430 0.445 0.425 0.435 718,000 0.4272 0.00%
2026-09-18 0 0.430 0.425 0.435 0.425 0.430 524,000 225,310 0.4300 0.430 0.425 0.435 0.425 0.430 524,000 0.4300 0.00%
2026-09-17 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2026-09-16 0 0.430 0.430 0.440 0.425 0.430 544,000 233,810 0.4298 0.430 0.430 0.440 0.425 0.430 544,000 0.4298 -1.15%
2026-09-15 0 0.435 0.425 0.450 0.435 0.435 18,000 7,830 0.4350 0.435 0.425 0.450 0.435 0.435 18,000 0.4350 1.16%
2026-09-14 0 0.430 0.430 0.450 0.425 0.445 308,000 136,940 0.4446 0.430 0.430 0.450 0.425 0.445 308,000 0.4446 -3.37%
2026-09-11 0 0.445 0.430 0.450 - - 0 0 - 0.445 0.430 0.450 - - 0 - 0.00%
2026-09-10 0 0.445 0.430 0.450 0.425 0.450 868,000 375,510 0.4326 0.445 0.430 0.450 0.425 0.450 868,000 0.4326 3.49%
2026-09-09 0 0.430 0.425 0.430 0.425 0.430 106,000 45,530 0.4295 0.430 0.425 0.430 0.425 0.430 106,000 0.4295 0.00%
2026-09-08 0 0.430 0.425 0.430 0.425 0.430 504,200 216,661 0.4297 0.430 0.425 0.430 0.425 0.430 504,200 0.4297 0.00%
2026-09-07 0 0.430 0.420 0.430 0.430 0.430 100,000 43,000 0.4300 0.430 0.420 0.430 0.430 0.430 100,000 0.4300 0.00%
2026-09-04 0 0.430 0.420 0.430 0.420 0.430 306,000 131,540 0.4299 0.430 0.420 0.430 0.420 0.430 306,000 0.4299 0.00%
2026-09-03 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2026-09-02 0 0.430 0.420 0.435 - - 0 0 - 0.430 0.420 0.435 - - 0 - 0.00%
2026-09-01 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2026-08-31 0 0.430 0.430 0.445 0.425 0.425 114,000 48,450 0.4250 0.430 0.430 0.445 0.425 0.425 114,000 0.4250 0.00%
2026-08-28 0 0.430 0.430 0.450 0.420 0.435 514,000 221,410 0.4308 0.430 0.430 0.450 0.420 0.435 514,000 0.4308 0.00%
2026-08-27 0 0.430 0.385 0.430 0.420 0.430 210,000 90,260 0.4298 0.430 0.385 0.430 0.420 0.430 210,000 0.4298 0.00%
2026-08-26 0 0.430 0.420 0.430 0.415 0.430 102,000 43,620 0.4276 0.430 0.420 0.430 0.415 0.430 102,000 0.4276 0.00%
2026-08-25 0 0.430 0.385 0.430 0.410 0.430 82,000 35,050 0.4274 0.430 0.385 0.430 0.410 0.430 82,000 0.4274 1.82%
2026-08-24 0 0.435 0.435 0.440 - - 0 0 - 0.422 0.422 0.427 - - 0 - 0.00%
2026-08-21 0 0.435 0.430 0.435 0.430 0.435 50,000 21,650 0.4330 0.422 0.417 0.422 0.417 0.422 51,504 0.4204 -1.14%
2026-08-20 0 0.440 0.400 0.440 0.430 0.440 50,000 21,650 0.4330 0.427 0.388 0.427 0.417 0.427 51,504 0.4204 0.00%
2026-08-19 0 0.440 0.410 0.445 0.425 0.440 111,375 48,323 0.4339 0.427 0.398 0.432 0.413 0.427 114,724 0.4212 1.15%
2026-08-18 0 0.435 0.435 0.445 0.435 0.445 50,000 22,190 0.4438 0.422 0.422 0.432 0.422 0.432 51,504 0.4308 -1.14%
2026-08-17 0 0.440 0.435 0.440 - - 0 0 - 0.427 0.422 0.427 - - 0 - -2.22%
2026-08-14 0 0.450 0.435 0.455 0.430 0.450 92,000 40,580 0.4411 0.437 0.422 0.442 0.417 0.437 94,767 0.4282 0.00%
2026-08-13 0 0.450 0.435 0.455 - - 0 0 - 0.437 0.422 0.442 - - 0 - 0.00%
2026-08-12 0 0.450 0.435 0.450 - - 0 0 - 0.437 0.422 0.437 - - 0 - 0.00%
2026-08-11 0 0.450 0.435 0.450 - - 0 0 - 0.437 0.422 0.437 - - 0 - 0.00%
2026-08-10 0 0.450 0.425 0.450 0.435 0.450 278,000 122,060 0.4391 0.437 0.413 0.437 0.422 0.437 286,360 0.4262 -2.17%
2026-08-07 0 0.460 0.435 0.465 0.435 0.460 76,000 33,850 0.4454 0.447 0.422 0.451 0.422 0.447 78,286 0.4324 2.22%
2026-08-06 0 0.450 0.445 0.475 0.440 0.450 4,460,000 2,005,750 0.4497 0.437 0.432 0.461 0.427 0.437 4,594,127 0.4366 1.12%
2026-08-05 0 0.445 0.445 0.475 0.440 0.445 206,000 90,650 0.4400 0.432 0.432 0.461 0.427 0.432 212,195 0.4272 1.14%
2026-08-04 0 0.440 0.440 0.470 0.440 0.465 206,000 95,690 0.4645 0.427 0.427 0.456 0.427 0.451 212,195 0.4510 2.33%
2026-08-03 0 0.430 0.430 0.465 0.425 0.430 204,000 87,700 0.4299 0.417 0.417 0.451 0.413 0.417 210,135 0.4174 -2.27%
2026-07-31 0 0.440 0.440 0.475 0.440 0.475 22,000 10,230 0.4650 0.427 0.427 0.461 0.427 0.461 22,662 0.4514 -6.38%
2026-07-30 0 0.470 0.435 0.475 0.425 0.470 216,000 99,920 0.4626 0.456 0.422 0.461 0.413 0.456 222,496 0.4491 8.05%
2026-07-29 0 0.435 0.430 0.470 0.430 0.440 16,000 6,980 0.4363 0.422 0.417 0.456 0.417 0.427 16,481 0.4235 -3.33%
2026-07-28 0 0.450 0.450 0.480 0.445 0.450 72,000 32,240 0.4478 0.437 0.437 0.466 0.432 0.437 74,165 0.4347 0.00%
2026-07-27 0 0.450 0.440 0.480 0.450 0.450 136,000 61,200 0.4500 0.437 0.427 0.466 0.437 0.437 140,090 0.4369 0.00%
2026-07-24 0 0.450 0.440 0.460 0.450 0.450 18,000 8,100 0.4500 0.437 0.427 0.447 0.437 0.437 18,541 0.4369 -3.23%
2026-07-23 0 0.465 0.450 0.465 - - 0 0 - 0.451 0.437 0.451 - - 0 - -2.11%
2026-07-22 0 0.475 0.450 0.475 0.445 0.475 632,000 294,170 0.4655 0.461 0.437 0.461 0.432 0.461 651,006 0.4519 6.74%
2026-07-21 0 0.445 0.435 0.480 0.440 0.445 66,000 29,340 0.4445 0.432 0.422 0.466 0.427 0.432 67,985 0.4316 0.00%
2026-07-20 0 0.445 0.435 0.445 0.435 0.460 300,000 132,100 0.4403 0.432 0.422 0.432 0.422 0.447 309,022 0.4275 -3.26%
2026-07-17 0 0.460 0.420 0.460 0.430 0.460 70,000 31,030 0.4433 0.447 0.408 0.447 0.417 0.447 72,105 0.4303 1.10%
2026-07-16 0 0.455 0.440 0.455 - - 0 0 - 0.442 0.427 0.442 - - 0 - -3.19%
2026-07-15 0 0.470 0.440 0.470 0.430 0.470 248,000 111,560 0.4498 0.456 0.427 0.456 0.417 0.456 255,458 0.4367 8.05%
2026-07-14 0 0.435 0.425 0.450 0.430 0.435 246,000 106,980 0.4349 0.422 0.413 0.437 0.417 0.422 253,398 0.4222 0.00%
2026-07-13 0 0.435 0.435 0.460 0.430 0.450 734,000 322,780 0.4398 0.422 0.422 0.447 0.417 0.437 756,074 0.4269 -2.25%
2026-07-10 0 0.445 0.425 0.465 0.415 0.445 598,000 255,250 0.4268 0.432 0.413 0.451 0.403 0.432 615,984 0.4144 3.49%
2026-07-09 0 0.430 0.390 0.450 0.400 0.430 376,000 159,040 0.4230 0.417 0.379 0.437 0.388 0.417 387,308 0.4106 1.18%
2026-07-08 0 0.425 0.400 0.425 - - 0 0 - 0.413 0.388 0.413 - - 0 - 0.00%
2026-07-07 0 0.425 0.425 0.475 - - 0 0 - 0.413 0.413 0.461 - - 0 - 0.00%
2026-07-06 0 0.425 0.425 0.495 - - 0 0 - 0.413 0.413 0.481 - - 0 - 0.00%
2026-07-03 0 0.425 0.410 0.425 0.400 0.425 634,000 260,210 0.4104 0.413 0.398 0.413 0.388 0.413 653,067 0.3984 2.41%
2026-07-02 0 0.415 0.400 0.415 0.390 0.415 584,000 236,860 0.4056 0.403 0.388 0.403 0.379 0.403 601,563 0.3937 2.47%
2026-06-30 0 0.405 0.385 0.405 0.370 0.405 1,316,000 511,300 0.3885 0.393 0.374 0.393 0.359 0.393 1,355,577 0.3772 0.00%
2026-06-29 0 0.405 0.390 0.405 0.390 0.405 640,000 258,760 0.4043 0.393 0.379 0.393 0.379 0.393 659,247 0.3925 1.25%
2026-06-26 0 0.400 0.380 0.400 0.380 0.400 524,000 206,930 0.3949 0.388 0.369 0.388 0.369 0.388 539,758 0.3834 2.56%
2026-06-25 0 0.390 0.380 0.390 - - 0 0 - 0.379 0.369 0.379 - - 0 - -1.27%
2026-06-24 0 0.395 0.375 0.400 0.375 0.405 884,000 339,820 0.3844 0.383 0.364 0.388 0.364 0.393 910,585 0.3732 -1.25%
2026-06-23 0 0.400 0.350 0.405 0.400 0.400 20,000 8,000 0.4000 0.388 0.340 0.393 0.388 0.388 20,601 0.3883 6.67%
2026-06-22 0 0.375 0.350 0.380 0.375 0.380 384,000 145,110 0.3779 0.364 0.340 0.369 0.364 0.369 395,548 0.3669 -1.32%
2026-06-18 0 0.380 0.380 0.385 0.380 0.405 512,000 199,590 0.3898 0.369 0.369 0.374 0.369 0.393 527,398 0.3784 -7.32%
2026-06-17 0 0.410 0.410 0.415 0.410 0.425 554,000 231,580 0.4180 0.398 0.398 0.403 0.398 0.413 570,661 0.4058 -4.65%
2026-06-16 0 0.430 0.430 0.450 0.425 0.435 244,000 105,640 0.4330 0.417 0.417 0.437 0.413 0.422 251,338 0.4203 0.00%
2026-06-15 0 0.430 0.425 0.430 0.425 0.430 78,200 33,472 0.4280 0.417 0.413 0.417 0.413 0.417 80,552 0.4155 0.00%
2026-06-12 0 0.430 0.425 0.430 - - 0 0 - 0.417 0.413 0.417 - - 0 - 0.00%
2026-06-11 0 0.430 0.425 0.430 - - 0 0 - 0.417 0.413 0.417 - - 0 - 0.00%
2026-06-10 0 0.430 0.425 0.430 0.425 0.430 42,000 18,000 0.4286 0.417 0.413 0.417 0.413 0.417 43,263 0.4161 0.00%
2026-06-09 0 0.430 0.425 0.430 0.425 0.430 90,000 38,590 0.4288 0.417 0.413 0.417 0.413 0.417 92,707 0.4163 0.00%
2026-06-08 0 0.430 0.425 0.430 0.425 0.430 44,000 18,760 0.4264 0.417 0.413 0.417 0.413 0.417 45,323 0.4139 0.00%
2026-06-05 0 0.430 0.425 0.430 0.425 0.430 328,000 140,470 0.4283 0.417 0.413 0.417 0.413 0.417 337,864 0.4158 -1.15%
2026-06-04 0 0.435 0.435 0.440 - - 0 0 - 0.422 0.422 0.427 - - 0 - 0.00%
2026-06-03 0 0.435 0.435 0.440 0.435 0.440 406,000 177,610 0.4375 0.422 0.422 0.427 0.422 0.427 418,210 0.4247 0.00%
2026-06-02 0 0.435 0.435 0.450 0.435 0.450 42,000 18,740 0.4462 0.422 0.422 0.437 0.422 0.437 43,263 0.4332 0.00%
2026-06-01 0 0.435 0.435 0.450 0.435 0.445 140,000 62,020 0.4430 0.422 0.422 0.437 0.422 0.432 144,210 0.4301 -1.14%
2026-05-29 0 0.440 0.435 0.440 0.435 0.440 48,000 20,900 0.4354 0.427 0.422 0.427 0.422 0.427 49,444 0.4227 2.33%
2026-05-28 0 0.430 0.430 0.435 - - 0 0 - 0.417 0.417 0.422 - - 0 - 0.00%
2026-05-27 0 0.430 0.430 0.440 - - 0 0 - 0.417 0.417 0.427 - - 0 - 0.00%
2026-05-26 0 0.430 0.430 0.445 0.430 0.435 378,000 163,320 0.4321 0.417 0.417 0.432 0.417 0.422 389,368 0.4194 -3.37%
2026-05-22 0 0.445 0.435 0.450 0.435 0.445 30,200 13,174 0.4362 0.432 0.422 0.437 0.422 0.432 31,108 0.4235 2.30%
2026-05-21 0 0.435 0.435 0.450 0.435 0.435 172,000 74,820 0.4350 0.422 0.422 0.437 0.422 0.422 177,173 0.4223 0.00%
2026-05-20 0 0.435 0.435 0.450 0.435 0.435 72,000 31,320 0.4350 0.422 0.422 0.437 0.422 0.422 74,165 0.4223 0.00%
2026-05-19 0 0.435 0.435 0.480 0.435 0.450 102,000 45,870 0.4497 0.422 0.422 0.466 0.422 0.437 105,067 0.4366 -3.33%
2026-05-18 0 0.450 0.435 0.450 0.435 0.450 26,000 11,340 0.4362 0.437 0.422 0.437 0.422 0.437 26,782 0.4234 3.45%
2026-05-15 0 0.435 0.435 0.460 0.435 0.435 10,000 4,350 0.4350 0.422 0.422 0.447 0.422 0.422 10,301 0.4223 0.00%
2026-05-14 0 0.435 0.435 0.480 - - 0 0 - 0.422 0.422 0.466 - - 0 - 0.00%
2026-05-13 0 0.435 0.435 0.460 0.435 0.460 16,000 7,260 0.4538 0.422 0.422 0.447 0.422 0.447 16,481 0.4405 -5.43%
2026-05-12 0 0.460 0.435 0.460 0.435 0.460 170,000 74,920 0.4407 0.447 0.422 0.447 0.422 0.447 175,112 0.4278 6.98%
2026-05-11 0 0.430 0.430 0.435 0.430 0.435 542,000 233,260 0.4304 0.417 0.417 0.422 0.417 0.422 558,300 0.4178 -3.37%
2026-05-08 0 0.445 0.435 0.480 0.435 0.445 54,000 23,990 0.4443 0.432 0.422 0.466 0.422 0.432 55,624 0.4313 3.49%
2026-05-07 0 0.430 0.430 0.440 0.430 0.440 86,000 37,300 0.4337 0.417 0.417 0.427 0.417 0.427 88,586 0.4211 0.00%
2026-05-06 0 0.430 0.430 0.440 0.430 0.430 38,000 16,340 0.4300 0.417 0.417 0.427 0.417 0.417 39,143 0.4174 0.00%
2026-05-05 0 0.430 0.425 0.440 0.430 0.430 24,000 10,320 0.4300 0.417 0.413 0.427 0.417 0.417 24,722 0.4174 0.00%
2026-05-04 0 0.430 0.430 0.440 0.430 0.435 48,000 20,760 0.4325 0.417 0.417 0.427 0.417 0.422 49,444 0.4199 0.00%
2026-04-30 0 0.430 0.430 0.440 - - 0 0 - 0.417 0.417 0.427 - - 0 - 0.00%
2026-04-29 0 0.430 0.430 0.450 0.430 0.440 183,000 79,245 0.4330 0.417 0.417 0.437 0.417 0.427 188,503 0.4204 0.00%
2026-04-28 0 0.430 0.425 0.440 0.425 0.430 26,000 11,130 0.4281 0.417 0.413 0.427 0.413 0.417 26,782 0.4156 0.00%
2026-04-27 0 0.430 0.425 0.455 0.425 0.435 104,000 45,160 0.4342 0.417 0.413 0.442 0.413 0.422 107,128 0.4216 -1.15%
2026-04-24 0 0.435 0.430 0.455 0.425 0.445 178,000 77,470 0.4352 0.422 0.417 0.442 0.413 0.432 183,353 0.4225 1.16%
2026-04-23 0 0.430 0.425 0.435 0.425 0.430 102,000 43,830 0.4297 0.417 0.413 0.422 0.413 0.417 105,067 0.4172 0.00%
2026-04-22 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-04-21 0 0.430 0.425 0.435 0.425 0.450 148,000 63,400 0.4284 0.417 0.413 0.422 0.413 0.437 152,451 0.4159 0.00%
2026-04-20 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-04-17 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-04-16 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-04-15 0 0.430 0.425 0.430 - - 0 0 - 0.417 0.413 0.417 - - 0 - 0.00%
2026-04-14 0 0.430 0.430 0.435 0.425 0.430 44,000 18,870 0.4289 0.417 0.417 0.422 0.413 0.417 45,323 0.4163 0.00%
2026-04-13 0 0.430 0.425 0.430 - - 0 0 - 0.417 0.413 0.417 - - 0 - 0.00%
2026-04-10 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-04-09 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-04-08 0 0.430 0.425 0.435 0.425 0.430 76,000 32,490 0.4275 0.417 0.413 0.422 0.413 0.417 78,286 0.4150 0.00%
2026-04-02 0 0.430 0.425 0.435 0.425 0.430 466,000 200,340 0.4299 0.417 0.413 0.422 0.413 0.417 480,014 0.4174 0.00%
2026-04-01 0 0.430 0.425 0.435 0.425 0.430 36,000 15,390 0.4275 0.417 0.413 0.422 0.413 0.417 37,083 0.4150 0.00%
2026-03-31 0 0.430 0.425 0.435 0.425 0.430 436,000 187,460 0.4300 0.417 0.413 0.422 0.413 0.417 449,112 0.4174 0.00%
2026-03-30 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-03-27 0 0.430 0.425 0.435 0.425 0.430 496,000 212,940 0.4293 0.417 0.413 0.422 0.413 0.417 510,916 0.4168 0.00%
2026-03-26 0 0.430 0.425 0.435 0.425 0.430 188,000 80,370 0.4275 0.417 0.413 0.422 0.413 0.417 193,654 0.4150 0.00%
2026-03-25 0 0.430 0.425 0.435 0.425 0.430 268,000 115,220 0.4299 0.417 0.413 0.422 0.413 0.417 276,060 0.4174 0.00%
2026-03-24 0 0.430 0.425 0.430 - - 0 0 - 0.417 0.413 0.417 - - 0 - 0.00%
2026-03-23 0 0.430 0.420 0.430 0.420 0.435 1,002,000 428,130 0.4273 0.417 0.408 0.417 0.408 0.422 1,032,134 0.4148 0.00%
2026-03-20 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-03-19 0 0.430 0.425 0.435 0.425 0.430 208,000 88,930 0.4275 0.417 0.413 0.422 0.413 0.417 214,255 0.4151 0.00%
2026-03-18 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-03-17 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-03-16 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-03-13 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-03-12 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-03-11 0 0.430 0.425 0.435 0.425 0.430 636,000 273,460 0.4300 0.417 0.413 0.422 0.413 0.417 655,127 0.4174 0.00%
2026-03-10 0 0.430 0.425 0.430 0.425 0.430 530,000 227,870 0.4299 0.417 0.413 0.417 0.413 0.417 545,939 0.4174 0.00%
2026-03-09 0 0.430 0.420 0.435 - - 0 0 - 0.417 0.408 0.422 - - 0 - 0.00%
2026-03-06 0 0.430 0.420 0.435 0.425 0.430 524,000 225,300 0.4300 0.417 0.408 0.422 0.413 0.417 539,758 0.4174 0.00%
2026-03-05 0 0.430 0.420 0.435 0.425 0.430 8,000 3,420 0.4275 0.417 0.408 0.422 0.413 0.417 8,241 0.4150 0.00%
2026-03-04 0 0.430 0.420 0.430 0.420 0.430 10,000 4,260 0.4260 0.417 0.408 0.417 0.408 0.417 10,301 0.4136 0.00%
2026-03-03 0 0.430 0.425 0.435 0.425 0.430 512,000 220,130 0.4299 0.417 0.413 0.422 0.413 0.417 527,398 0.4174 0.00%
2026-03-02 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-02-27 0 0.430 0.430 0.435 0.430 0.430 500,000 215,000 0.4300 0.417 0.417 0.422 0.417 0.417 515,037 0.4174 0.00%
2026-02-26 0 0.430 0.425 0.435 0.430 0.430 410,000 176,300 0.4300 0.417 0.413 0.422 0.417 0.417 422,330 0.4174 0.00%
2026-02-25 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-02-24 0 0.430 0.430 0.435 0.425 0.430 412,000 177,150 0.4300 0.417 0.417 0.422 0.413 0.417 424,390 0.4174 0.00%
2026-02-23 0 0.430 0.425 0.440 - - 0 0 - 0.417 0.413 0.427 - - 0 - 0.00%
2026-02-20 0 0.430 0.425 0.440 0.425 0.435 474,000 203,820 0.4300 0.417 0.413 0.427 0.413 0.422 488,255 0.4174 0.00%
2026-02-16 0 0.430 0.425 0.440 0.430 0.430 26,000 11,180 0.4300 0.417 0.413 0.427 0.417 0.417 26,782 0.4174 0.00%
2026-02-13 0 0.430 0.425 0.440 0.430 0.430 380,000 163,400 0.4300 0.417 0.413 0.427 0.417 0.417 391,428 0.4174 0.00%
2026-02-12 0 0.430 0.425 0.435 0.425 0.435 106,000 45,450 0.4288 0.417 0.413 0.422 0.413 0.422 109,188 0.4163 0.00%
2026-02-11 0 0.430 0.425 0.450 0.430 0.450 382,000 171,860 0.4499 0.417 0.413 0.437 0.417 0.437 393,488 0.4368 -4.44%
2026-02-10 0 0.450 0.425 0.450 0.440 0.450 114,000 50,340 0.4416 0.437 0.413 0.437 0.427 0.437 117,428 0.4287 4.65%
2026-02-09 0 0.430 0.425 0.470 0.430 0.430 452,000 194,360 0.4300 0.417 0.413 0.456 0.417 0.417 465,593 0.4174 1.18%
2026-02-06 0 0.425 0.420 0.425 0.425 0.430 590,000 250,760 0.4250 0.413 0.408 0.413 0.413 0.417 607,743 0.4126 -1.16%
2026-02-05 0 0.430 0.430 0.435 0.430 0.430 68,000 29,240 0.4300 0.417 0.417 0.422 0.417 0.417 70,045 0.4174 0.00%
2026-02-04 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-02-03 0 0.430 0.430 0.435 0.430 0.430 68,000 29,240 0.4300 0.417 0.417 0.422 0.417 0.417 70,045 0.4174 0.00%
2026-02-02 0 0.430 0.425 0.430 - - 0 0 - 0.417 0.413 0.417 - - 0 - 0.00%
2026-01-30 0 0.430 0.425 0.435 0.425 0.435 90,000 38,690 0.4299 0.417 0.413 0.422 0.413 0.422 92,707 0.4173 0.00%
2026-01-29 0 0.430 0.430 0.435 0.425 0.430 60,000 25,540 0.4257 0.417 0.417 0.422 0.413 0.417 61,804 0.4132 0.00%
2026-01-28 0 0.430 0.425 0.480 - - 0 0 - 0.417 0.413 0.466 - - 0 - 0.00%
2026-01-27 0 0.430 0.425 0.470 - - 0 0 - 0.417 0.413 0.456 - - 0 - 0.00%
2026-01-26 0 0.430 0.425 0.460 0.425 0.430 720,000 309,030 0.4292 0.417 0.413 0.447 0.413 0.417 741,653 0.4167 0.00%
2026-01-23 0 0.430 0.425 0.445 - - 0 0 - 0.417 0.413 0.432 - - 0 - 0.00%
2026-01-22 0 0.430 0.430 0.460 0.430 0.435 490,000 212,930 0.4346 0.417 0.417 0.447 0.417 0.422 504,736 0.4219 0.00%
2026-01-21 0 0.430 0.425 0.435 - - 0 0 - 0.417 0.413 0.422 - - 0 - 0.00%
2026-01-20 0 0.430 0.420 0.430 0.425 0.430 530,688 227,102 0.4279 0.417 0.408 0.417 0.413 0.417 546,648 0.4154 0.00%
2026-01-19 0 0.430 0.420 0.430 0.425 0.430 1,198,000 510,530 0.4262 0.417 0.408 0.417 0.413 0.417 1,234,028 0.4137 -1.15%
2026-01-16 0 0.435 0.435 0.445 - - 0 0 - 0.422 0.422 0.432 - - 0 - 0.00%
2026-01-15 0 0.435 0.425 0.460 0.430 0.435 782,000 339,890 0.4346 0.422 0.413 0.447 0.417 0.422 805,517 0.4220 1.16%
2026-01-14 0 0.430 0.425 0.460 0.420 0.430 576,000 246,260 0.4275 0.417 0.413 0.447 0.408 0.417 593,322 0.4151 0.00%
2026-01-13 0 0.430 0.430 0.445 0.425 0.435 472,000 205,100 0.4345 0.417 0.417 0.432 0.413 0.422 486,195 0.4218 0.00%
2026-01-12 0 0.430 0.425 0.430 0.430 0.430 48,000 20,640 0.4300 0.417 0.413 0.417 0.417 0.417 49,444 0.4174 0.00%
2026-01-09 0 0.430 0.430 0.470 0.425 0.430 770,000 328,800 0.4270 0.417 0.417 0.456 0.413 0.417 793,157 0.4145 0.00%
2026-01-08 0 0.430 0.430 0.470 0.425 0.430 608,000 260,640 0.4287 0.417 0.417 0.456 0.413 0.417 626,285 0.4162 0.00%
2026-01-07 0 0.430 0.420 0.430 0.420 0.430 578,000 247,260 0.4278 0.417 0.408 0.417 0.408 0.417 595,382 0.4153 0.00%
2026-01-06 0 0.430 0.420 0.430 - - 0 0 - 0.417 0.408 0.417 - - 0 - 0.00%
2026-01-05 0 0.430 0.420 0.430 0.420 0.430 186,000 79,440 0.4271 0.417 0.408 0.417 0.408 0.417 191,594 0.4146 0.00%
2026-01-02 0 0.430 0.420 0.430 0.420 0.430 96,000 40,860 0.4256 0.417 0.408 0.417 0.408 0.417 98,887 0.4132 -1.15%
2025-12-31 0 0.435 0.420 0.445 - - 0 0 - 0.422 0.408 0.432 - - 0 - 0.00%
2025-12-30 0 0.435 0.420 0.470 0.420 0.435 96,000 41,050 0.4276 0.422 0.408 0.456 0.408 0.422 98,887 0.4151 1.16%
2025-12-29 0 0.430 0.420 0.430 - - 0 0 - 0.417 0.408 0.417 - - 0 - -1.15%
2025-12-24 0 0.435 0.420 0.430 0.420 0.440 471,715 207,226 0.4393 0.422 0.408 0.417 0.408 0.427 485,901 0.4265 1.16%
2025-12-23 0 0.430 0.430 0.440 0.430 0.430 52,000 22,360 0.4300 0.417 0.417 0.427 0.417 0.417 53,564 0.4174 0.00%
2025-12-22 0 0.430 0.430 0.470 0.405 0.430 720,000 303,200 0.4211 0.417 0.417 0.456 0.393 0.417 741,653 0.4088 0.00%
2025-12-19 0 0.430 0.410 0.480 0.375 0.430 1,918,000 797,000 0.4155 0.417 0.398 0.466 0.364 0.417 1,975,681 0.4034 0.00%
2025-12-18 0 0.430 0.430 0.440 0.420 0.430 94,000 40,080 0.4264 0.417 0.417 0.427 0.408 0.417 96,827 0.4139 -1.15%
2025-12-17 0 0.435 0.415 0.435 0.420 0.435 222,000 94,000 0.4234 0.422 0.403 0.422 0.408 0.422 228,676 0.4111 1.16%
2025-12-16 0 0.430 0.415 0.480 0.430 0.440 30,000 13,160 0.4387 0.417 0.403 0.466 0.417 0.427 30,902 0.4259 0.00%
2025-12-15 0 0.430 0.430 0.480 - - 0 0 - 0.417 0.417 0.466 - - 0 - 0.00%
2025-12-12 0 0.430 0.420 0.480 0.400 0.435 490,000 207,760 0.4240 0.417 0.408 0.466 0.388 0.422 504,736 0.4116 1.97%
2025-12-11 0 0.430 0.430 0.435 0.425 0.430 34,000 14,610 0.4297 0.409 0.409 0.414 0.405 0.409 35,712 0.4091 0.00%
2025-12-10 0 0.430 0.430 0.435 - - 0 0 - 0.409 0.409 0.414 - - 0 - 0.00%
2025-12-09 0 0.430 0.430 0.435 0.430 0.430 14,000 6,020 0.4300 0.409 0.409 0.414 0.409 0.409 14,705 0.4094 0.00%
2025-12-08 0 0.430 0.430 0.435 0.430 0.435 46,000 19,920 0.4330 0.409 0.409 0.414 0.409 0.414 48,316 0.4123 -1.15%
2025-12-05 0 0.435 0.435 0.450 0.435 0.450 16,000 7,020 0.4388 0.414 0.414 0.428 0.414 0.428 16,806 0.4177 0.00%
2025-12-04 0 0.435 0.430 0.455 - - 0 0 - 0.414 0.409 0.433 - - 0 - 0.00%
2025-12-03 0 0.435 0.430 0.450 - - 0 0 - 0.414 0.409 0.428 - - 0 - 0.00%
2025-12-02 0 0.435 0.430 0.440 - - 0 0 - 0.414 0.409 0.419 - - 0 - 0.00%
2025-12-01 0 0.435 0.435 0.450 0.430 0.440 402,000 174,800 0.4348 0.414 0.414 0.428 0.409 0.419 422,240 0.4140 1.16%
2025-11-28 0 0.430 0.430 0.440 0.425 0.490 432,000 192,930 0.4466 0.409 0.409 0.419 0.405 0.467 453,750 0.4252 0.00%
2025-11-27 0 0.430 0.425 0.440 0.425 0.445 454,000 198,740 0.4378 0.409 0.405 0.419 0.405 0.424 476,858 0.4168 0.00%
2025-11-26 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-11-25 0 0.430 0.430 0.490 0.430 0.435 348,000 151,250 0.4346 0.409 0.409 0.467 0.409 0.414 365,521 0.4138 -1.15%
2025-11-24 0 0.435 0.435 0.470 0.430 0.430 38,000 16,340 0.4300 0.414 0.414 0.447 0.409 0.409 39,913 0.4094 1.16%
2025-11-21 0 0.430 0.425 0.430 0.425 0.430 332,000 142,720 0.4299 0.409 0.405 0.409 0.405 0.409 348,715 0.4093 0.00%
2025-11-20 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-11-19 0 0.430 0.425 0.430 0.425 0.430 378,000 162,260 0.4293 0.409 0.405 0.409 0.405 0.409 397,031 0.4087 0.00%
2025-11-18 0 0.430 0.425 0.490 - - 0 0 - 0.409 0.405 0.467 - - 0 - 0.00%
2025-11-17 0 0.430 0.425 0.490 0.425 0.430 296,000 127,250 0.4299 0.409 0.405 0.467 0.405 0.409 310,903 0.4093 -2.27%
2025-11-14 0 0.440 0.440 0.490 0.440 0.440 276,000 121,440 0.4400 0.419 0.419 0.467 0.419 0.419 289,896 0.4189 2.33%
2025-11-13 0 0.430 0.430 0.455 0.430 0.435 14,000 6,050 0.4321 0.409 0.409 0.433 0.409 0.414 14,705 0.4114 0.00%
2025-11-12 0 0.430 0.430 0.435 0.425 0.435 298,000 129,420 0.4343 0.409 0.409 0.414 0.405 0.414 313,004 0.4135 0.00%
2025-11-11 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-11-10 0 0.430 0.425 0.430 0.425 0.430 260,000 111,770 0.4299 0.409 0.405 0.409 0.405 0.409 273,090 0.4093 0.00%
2025-11-07 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-11-06 0 0.430 0.425 0.430 0.425 0.435 267,625 116,038 0.4336 0.409 0.405 0.409 0.405 0.414 281,099 0.4128 0.00%
2025-11-05 0 0.430 0.425 0.430 0.425 0.430 120,000 51,510 0.4293 0.409 0.405 0.409 0.405 0.409 126,042 0.4087 0.00%
2025-11-04 0 0.430 0.430 0.445 0.425 0.440 132,000 57,980 0.4392 0.409 0.409 0.424 0.405 0.419 138,646 0.4182 0.00%
2025-11-03 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-10-31 0 0.430 0.430 0.435 0.425 0.435 128,000 55,610 0.4345 0.409 0.409 0.414 0.405 0.414 134,444 0.4136 0.00%
2025-10-30 0 0.430 0.430 0.445 0.425 0.430 134,000 57,250 0.4272 0.409 0.409 0.424 0.405 0.409 140,747 0.4068 0.00%
2025-10-28 0 0.430 0.430 0.445 0.430 0.440 164,000 71,480 0.4359 0.409 0.409 0.424 0.409 0.419 172,257 0.4150 -1.15%
2025-10-27 0 0.435 0.425 0.435 - - 0 0 - 0.414 0.405 0.414 - - 0 - -2.25%
2025-10-24 0 0.445 0.425 0.450 0.425 0.445 80,000 34,900 0.4363 0.424 0.405 0.428 0.405 0.424 84,028 0.4153 3.49%
2025-10-23 0 0.430 0.430 0.450 0.430 0.440 192,000 84,400 0.4396 0.409 0.409 0.428 0.409 0.419 201,667 0.4185 -3.37%
2025-10-22 0 0.445 0.425 0.445 0.445 0.445 10,000 4,450 0.4450 0.424 0.405 0.424 0.424 0.424 10,503 0.4237 1.14%
2025-10-21 0 0.440 0.425 0.440 0.425 0.440 192,000 83,490 0.4348 0.419 0.405 0.419 0.405 0.419 201,667 0.4140 2.33%
2025-10-20 0 0.430 0.425 0.435 - - 0 0 - 0.409 0.405 0.414 - - 0 - 0.00%
2025-10-17 0 0.430 0.425 0.435 0.430 0.440 284,000 123,990 0.4366 0.409 0.405 0.414 0.409 0.419 298,299 0.4157 -1.15%
2025-10-16 0 0.435 0.425 0.435 0.425 0.435 92,000 39,390 0.4282 0.414 0.405 0.414 0.405 0.414 96,632 0.4076 0.00%
2025-10-15 0 0.435 0.420 0.435 0.425 0.435 112,000 48,250 0.4308 0.414 0.400 0.414 0.405 0.414 117,639 0.4102 1.16%
2025-10-14 0 0.430 0.420 0.430 - - 0 0 - 0.409 0.400 0.409 - - 0 - 0.00%
2025-10-13 0 0.430 0.420 0.430 0.415 0.430 92,000 39,000 0.4239 0.409 0.400 0.409 0.395 0.409 96,632 0.4036 -1.15%
2025-10-10 0 0.435 0.425 0.440 - - 0 0 - 0.414 0.405 0.419 - - 0 - -3.33%
2025-10-09 0 0.450 0.425 0.450 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2025-10-08 0 0.450 0.425 0.450 - - 0 0 - 0.428 0.405 0.428 - - 0 - 0.00%
2025-10-06 0 0.450 0.425 0.455 - - 0 0 - 0.428 0.405 0.433 - - 0 - 0.00%
2025-10-03 0 0.450 0.425 0.435 0.425 0.450 604,000 262,860 0.4352 0.428 0.405 0.414 0.405 0.428 634,410 0.4143 3.45%
2025-10-02 0 0.435 0.425 0.445 0.425 0.435 970,100 417,480 0.4303 0.414 0.405 0.424 0.405 0.414 1,018,942 0.4097 1.16%
2025-09-30 0 0.430 0.425 0.435 0.425 0.430 150,000 64,280 0.4285 0.409 0.405 0.414 0.405 0.409 157,552 0.4080 0.00%
2025-09-29 0 0.430 0.425 0.435 0.430 0.430 404,000 173,720 0.4300 0.409 0.405 0.414 0.409 0.409 424,340 0.4094 0.00%
2025-09-26 0 0.430 0.420 0.430 0.425 0.430 282,000 121,000 0.4291 0.409 0.400 0.409 0.405 0.409 296,198 0.4085 0.00%
2025-09-25 0 0.430 0.420 0.430 0.405 0.430 1,246,000 530,870 0.4261 0.409 0.400 0.409 0.386 0.409 1,308,733 0.4056 0.00%
2025-09-24 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-09-23 0 0.430 0.425 0.430 0.425 0.430 112,000 48,130 0.4297 0.409 0.405 0.409 0.405 0.409 117,639 0.4091 0.00%
2025-09-22 0 0.430 0.425 0.430 0.425 0.430 54,000 22,990 0.4257 0.409 0.405 0.409 0.405 0.409 56,719 0.4053 0.00%
2025-09-19 0 0.430 0.425 0.430 0.425 0.430 66,000 28,350 0.4295 0.409 0.405 0.409 0.405 0.409 69,323 0.4090 0.00%
2025-09-18 0 0.430 0.425 0.430 0.425 0.430 702,000 301,680 0.4297 0.409 0.405 0.409 0.405 0.409 737,344 0.4091 -1.15%
2025-09-17 0 0.435 0.425 0.435 0.435 0.435 52,000 22,620 0.4350 0.414 0.405 0.414 0.414 0.414 54,618 0.4141 0.00%
2025-09-16 0 0.435 0.425 0.435 0.425 0.435 636,000 273,650 0.4303 0.414 0.405 0.414 0.405 0.414 668,021 0.4096 1.16%
2025-09-15 0 0.430 0.425 0.435 - - 0 0 - 0.409 0.405 0.414 - - 0 - 0.00%
2025-09-12 0 0.430 0.425 0.435 0.425 0.430 486,000 208,750 0.4295 0.409 0.405 0.414 0.405 0.409 510,469 0.4089 0.00%
2025-09-11 0 0.430 0.430 0.435 0.425 0.430 628,200 269,701 0.4293 0.409 0.409 0.414 0.405 0.409 659,828 0.4087 -1.15%
2025-09-10 0 0.435 0.425 0.435 0.425 0.435 94,000 40,310 0.4288 0.414 0.405 0.414 0.405 0.414 98,733 0.4083 1.16%
2025-09-09 0 0.430 0.430 0.435 0.430 0.435 466,000 202,680 0.4349 0.409 0.409 0.414 0.409 0.414 489,462 0.4141 -1.15%
2025-09-08 0 0.435 0.425 0.435 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2025-09-05 0 0.435 0.430 0.440 0.430 0.435 408,000 177,450 0.4349 0.414 0.409 0.419 0.409 0.414 428,542 0.4141 1.16%
2025-09-04 0 0.430 0.430 0.435 0.430 0.430 14,000 6,020 0.4300 0.409 0.409 0.414 0.409 0.409 14,705 0.4094 0.00%
2025-09-03 0 0.430 0.430 0.440 0.430 0.440 432,000 189,700 0.4391 0.409 0.409 0.419 0.409 0.419 453,750 0.4181 0.00%
2025-09-02 0 0.430 0.430 0.445 0.430 0.435 116,000 49,980 0.4309 0.409 0.409 0.424 0.409 0.414 121,840 0.4102 -3.37%
2025-09-01 0 0.445 0.430 0.460 0.430 0.445 503,111 222,617 0.4425 0.424 0.409 0.438 0.409 0.424 528,441 0.4213 0.00%
2025-08-29 0 0.445 0.430 0.475 0.430 0.445 420,000 186,440 0.4439 0.424 0.409 0.452 0.409 0.424 441,146 0.4226 0.00%
2025-08-28 0 0.445 0.430 0.480 - - 0 0 - 0.424 0.409 0.457 - - 0 - 0.00%
2025-08-27 0 0.445 0.440 0.480 0.440 0.445 578,000 254,410 0.4402 0.424 0.419 0.457 0.419 0.424 607,101 0.4191 -1.11%
2025-08-26 0 0.450 0.430 0.480 0.435 0.450 30,000 13,200 0.4400 0.428 0.409 0.457 0.414 0.428 31,510 0.4189 4.65%
2025-08-25 0 0.430 0.430 0.450 0.430 0.470 710,000 313,500 0.4415 0.409 0.409 0.428 0.409 0.447 745,747 0.4204 0.00%
2025-08-22 0 0.430 0.430 0.445 0.425 0.520 1,336,000 620,290 0.4643 0.409 0.409 0.424 0.405 0.495 1,403,264 0.4420 0.00%
2025-08-21 0 0.430 0.425 0.430 0.430 0.435 504,000 219,220 0.4350 0.409 0.405 0.409 0.409 0.414 529,375 0.4141 0.00%
2025-08-20 0 0.430 0.430 0.435 0.430 0.470 502,000 225,560 0.4493 0.409 0.409 0.414 0.409 0.447 527,274 0.4278 0.00%
2025-08-19 0 0.430 0.430 0.435 0.430 0.440 518,000 225,380 0.4351 0.409 0.409 0.414 0.409 0.419 544,080 0.4142 -1.15%
2025-08-18 0 0.435 0.435 0.440 0.435 0.435 36,500 15,870 0.4348 0.414 0.414 0.419 0.414 0.414 38,338 0.4140 0.00%
2025-08-15 0 0.435 0.425 0.435 0.430 0.435 550,000 238,580 0.4338 0.414 0.405 0.414 0.409 0.414 577,691 0.4130 1.16%
2025-08-14 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-08-13 0 0.430 0.425 0.435 - - 0 0 - 0.409 0.405 0.414 - - 0 - 0.00%
2025-08-12 0 0.430 0.425 0.430 0.425 0.435 366,000 157,380 0.4300 0.409 0.405 0.409 0.405 0.414 384,427 0.4094 -1.15%
2025-08-11 0 0.435 0.425 0.435 - - 0 0 - 0.414 0.405 0.414 - - 0 - 0.00%
2025-08-08 0 0.435 0.430 0.435 0.425 0.435 360,000 154,790 0.4300 0.414 0.409 0.414 0.405 0.414 378,125 0.4094 1.16%
2025-08-07 0 0.430 0.425 0.435 - - 0 0 - 0.409 0.405 0.414 - - 0 - 0.00%
2025-08-06 0 0.430 0.425 0.430 0.425 0.430 340,300 145,873 0.4287 0.409 0.405 0.409 0.405 0.409 357,433 0.4081 0.00%
2025-08-05 0 0.430 0.425 0.430 0.430 0.430 54,000 23,220 0.4300 0.409 0.405 0.409 0.409 0.409 56,719 0.4094 0.00%
2025-08-04 0 0.430 0.425 0.430 0.425 0.430 118,000 50,650 0.4292 0.409 0.405 0.409 0.405 0.409 123,941 0.4087 0.00%
2025-08-01 0 0.430 0.425 0.435 - - 0 0 - 0.409 0.405 0.414 - - 0 - 0.00%
2025-07-31 0 0.430 0.430 0.435 0.430 0.435 94,000 40,430 0.4301 0.409 0.409 0.414 0.409 0.414 98,733 0.4095 0.00%
2025-07-30 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-07-29 0 0.430 0.430 0.435 0.425 0.430 1,058,000 454,030 0.4291 0.409 0.409 0.414 0.405 0.409 1,111,268 0.4086 0.00%
2025-07-28 0 0.430 0.430 0.435 0.420 0.435 1,220,000 523,530 0.4291 0.409 0.409 0.414 0.400 0.414 1,281,424 0.4086 0.00%
2025-07-25 0 0.430 0.430 0.435 0.425 0.430 112,000 47,900 0.4277 0.409 0.409 0.414 0.405 0.409 117,639 0.4072 0.00%
2025-07-24 0 0.430 0.425 0.435 0.425 0.430 406,000 174,550 0.4299 0.409 0.405 0.414 0.405 0.409 426,441 0.4093 0.00%
2025-07-23 0 0.430 0.430 0.435 0.425 0.430 120,000 51,220 0.4268 0.409 0.409 0.414 0.405 0.409 126,042 0.4064 0.00%
2025-07-22 0 0.430 0.410 0.430 0.430 0.430 300,000 129,000 0.4300 0.409 0.390 0.409 0.409 0.409 315,104 0.4094 0.00%
2025-07-21 0 0.430 0.425 0.435 - - 0 0 - 0.409 0.405 0.414 - - 0 - 0.00%
2025-07-18 0 0.430 0.430 0.435 0.430 0.430 298,000 128,140 0.4300 0.409 0.409 0.414 0.409 0.409 313,004 0.4094 0.00%
2025-07-17 0 0.430 0.425 0.435 - - 0 0 - 0.409 0.405 0.414 - - 0 - 0.00%
2025-07-16 0 0.430 0.430 0.435 0.425 0.435 304,000 132,180 0.4348 0.409 0.409 0.414 0.405 0.414 319,306 0.4140 0.00%
2025-07-15 0 0.430 0.430 0.435 0.430 0.430 226,000 97,180 0.4300 0.409 0.409 0.414 0.409 0.409 237,379 0.4094 0.00%
2025-07-14 0 0.430 0.430 0.435 0.430 0.440 302,000 129,900 0.4301 0.409 0.409 0.414 0.409 0.419 317,205 0.4095 -1.15%
2025-07-11 0 0.435 0.430 0.435 0.430 0.435 24,000 10,370 0.4321 0.414 0.409 0.414 0.409 0.414 25,208 0.4114 1.16%
2025-07-10 0 0.430 0.430 0.435 0.430 0.430 292,000 125,560 0.4300 0.409 0.409 0.414 0.409 0.409 306,701 0.4094 0.00%
2025-07-09 0 0.430 0.425 0.435 - - 0 0 - 0.409 0.405 0.414 - - 0 - 0.00%
2025-07-08 0 0.430 0.430 0.435 0.425 0.430 146,000 62,480 0.4279 0.409 0.409 0.414 0.405 0.409 153,351 0.4074 0.00%
2025-07-07 0 0.430 0.425 0.430 0.425 0.430 402,000 171,840 0.4275 0.409 0.405 0.409 0.405 0.409 422,240 0.4070 0.00%
2025-07-04 0 0.430 0.430 0.435 0.425 0.430 78,000 33,380 0.4279 0.409 0.409 0.414 0.405 0.409 81,927 0.4074 0.00%
2025-07-03 0 0.430 0.425 0.430 - - 0 0 - 0.409 0.405 0.409 - - 0 - 0.00%
2025-07-02 0 0.430 0.430 0.435 0.425 0.435 442,000 192,080 0.4346 0.409 0.409 0.414 0.405 0.414 464,254 0.4137 0.00%
2025-06-30 0 0.430 0.425 0.430 0.420 0.440 1,382,000 591,950 0.4283 0.409 0.405 0.409 0.400 0.419 1,451,580 0.4078 -1.15%
2025-06-27 0 0.435 0.420 0.435 0.420 0.460 1,552,000 663,560 0.4276 0.414 0.400 0.414 0.400 0.438 1,630,139 0.4071 1.16%
2025-06-26 0 0.430 0.425 0.430 0.420 0.430 2,086,000 887,000 0.4252 0.409 0.405 0.409 0.400 0.409 2,191,025 0.4048 0.00%
2025-06-25 0 0.430 0.420 0.430 0.425 0.430 1,990,000 846,100 0.4252 0.409 0.400 0.409 0.405 0.409 2,090,192 0.4048 0.00%
2025-06-24 0 0.430 0.420 0.430 0.430 0.430 100,000 43,000 0.4300 0.409 0.400 0.409 0.409 0.409 105,035 0.4094 0.00%
2025-06-23 0 0.430 0.420 0.430 0.420 0.430 1,822,000 774,780 0.4252 0.409 0.400 0.409 0.400 0.409 1,913,733 0.4049 0.00%
2025-06-20 0 0.430 0.420 0.430 - - 0 0 - 0.409 0.400 0.409 - - 0 - 0.00%
2025-06-19 0 0.430 0.420 0.430 0.420 0.430 1,740,000 748,050 0.4299 0.409 0.400 0.409 0.400 0.409 1,827,605 0.4093 0.00%
2025-06-18 0 0.430 0.425 0.430 0.430 0.430 118,000 50,740 0.4300 0.409 0.405 0.409 0.409 0.409 123,941 0.4094 0.00%
2025-06-17 0 0.430 0.425 0.430 0.430 0.435 1,900,000 825,360 0.4344 0.409 0.405 0.409 0.409 0.414 1,995,660 0.4136 -2.27%
2025-06-16 0 0.440 0.425 0.440 0.440 0.440 40,000 17,600 0.4400 0.419 0.405 0.419 0.419 0.419 42,014 0.4189 0.00%
2025-06-13 0 0.440 0.425 0.440 0.430 0.440 1,644,000 715,180 0.4350 0.419 0.405 0.419 0.409 0.419 1,726,771 0.4142 0.00%
2025-06-12 0 0.440 0.425 0.440 - - 0 0 - 0.419 0.405 0.419 - - 0 - 0.00%
2025-06-11 0 0.440 0.425 0.440 0.425 0.440 1,622,000 705,720 0.4351 0.419 0.405 0.419 0.405 0.419 1,703,664 0.4142 1.15%
2025-06-10 0 0.435 0.420 0.435 - - 0 0 - 0.414 0.400 0.414 - - 0 - 0.00%
2025-06-09 0 0.435 0.420 0.435 0.425 0.435 1,530,000 665,490 0.4350 0.414 0.400 0.414 0.405 0.414 1,607,032 0.4141 1.16%
2025-06-06 0 0.430 0.430 0.435 0.420 0.430 310,750 132,092 0.4251 0.409 0.409 0.414 0.400 0.409 326,396 0.4047 0.00%
2025-06-05 0 0.430 0.425 0.430 0.425 0.440 1,396,000 606,180 0.4342 0.409 0.405 0.409 0.405 0.419 1,466,285 0.4134 0.00%
2025-06-04 0 0.430 0.430 0.435 0.420 0.430 150,000 64,260 0.4284 0.409 0.409 0.414 0.400 0.409 157,552 0.4079 -2.27%
2025-06-03 0 0.440 0.425 0.440 0.420 0.440 1,306,000 568,240 0.4351 0.419 0.405 0.419 0.400 0.419 1,371,754 0.4142 2.33%
2025-06-02 0 0.430 0.420 0.430 - - 0 0 - 0.409 0.400 0.409 - - 0 - -1.15%
2025-05-30 0 0.435 0.430 0.435 - - 0 0 - 0.414 0.409 0.414 - - 0 - -1.14%
2025-05-29 0 0.440 0.430 0.440 0.425 0.445 118,000 51,730 0.4384 0.419 0.409 0.419 0.405 0.424 123,941 0.4174 -1.12%
2025-05-28 0 0.445 0.415 0.445 0.420 0.445 82,100 35,449 0.4318 0.424 0.395 0.424 0.400 0.424 86,234 0.4111 2.30%
2025-05-27 0 0.435 0.415 0.435 - - 0 0 - 0.414 0.395 0.414 - - 0 - 0.00%
2025-05-26 0 0.435 0.415 0.435 - - 0 0 - 0.414 0.395 0.414 - - 0 - 0.00%
2025-05-23 0 0.435 0.410 0.445 - - 0 0 - 0.414 0.390 0.424 - - 0 - 0.00%
2025-05-22 0 0.435 0.410 0.435 - - 0 0 - 0.414 0.390 0.414 - - 0 - 0.00%
2025-05-21 0 0.435 0.410 0.435 0.415 0.435 80,274 34,158 0.4255 0.414 0.390 0.414 0.395 0.414 84,316 0.4051 0.00%
2025-05-20 0 0.435 0.415 0.435 - - 0 0 - 0.414 0.395 0.414 - - 0 - 0.00%
2025-05-19 0 0.435 - 0.440 - - 0 0 - 0.414 - 0.419 - - 0 - 0.00%
2025-05-16 0 0.435 0.410 0.425 - - 0 0 - 0.414 0.390 0.405 - - 0 - 0.00%
2025-05-15 0 0.435 0.420 0.435 0.400 0.440 1,886,000 805,150 0.4269 0.414 0.400 0.414 0.381 0.419 1,980,955 0.4064 -3.33%
2025-05-14 0 0.450 0.440 0.450 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
2025-05-13 0 0.450 0.440 0.450 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
2025-05-12 0 0.450 0.440 0.455 0.430 0.450 886,000 393,200 0.4438 0.428 0.419 0.433 0.409 0.428 930,608 0.4225 0.00%
2025-05-09 0 0.450 0.440 0.455 - - 0 0 - 0.428 0.419 0.433 - - 0 - 0.00%
2025-05-08 0 0.450 0.440 0.450 0.440 0.450 114,010 50,494 0.4429 0.428 0.419 0.428 0.419 0.428 119,750 0.4217 2.27%
2025-05-07 0 0.440 0.440 0.450 0.440 0.450 136,200 60,494 0.4442 0.419 0.419 0.428 0.419 0.428 143,057 0.4229 -2.22%
2025-05-06 0 0.450 0.440 0.455 - - 0 0 - 0.428 0.419 0.433 - - 0 - 0.00%
2025-05-02 0 0.450 0.440 0.450 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
2025-04-30 0 0.450 0.440 0.455 0.445 0.450 66,000 29,670 0.4495 0.428 0.419 0.433 0.424 0.428 69,323 0.4280 0.00%
2025-04-29 0 0.450 0.440 0.455 0.445 0.450 36,000 16,170 0.4492 0.428 0.419 0.433 0.424 0.428 37,813 0.4276 -1.10%
2025-04-28 0 0.455 0.440 0.455 - - 0 0 - 0.433 0.419 0.433 - - 0 - 0.00%
2025-04-25 0 0.455 0.445 0.455 - - 0 0 - 0.433 0.424 0.433 - - 0 - 0.00%
2025-04-24 0 0.455 0.445 0.455 - - 0 0 - 0.433 0.424 0.433 - - 0 - 0.00%
2025-04-23 0 0.455 0.445 0.455 0.455 0.455 28,000 12,740 0.4550 0.433 0.424 0.433 0.433 0.433 29,410 0.4332 1.11%
2025-04-22 0 0.450 0.440 0.455 0.430 0.450 1,838,000 813,580 0.4426 0.428 0.419 0.433 0.409 0.428 1,930,539 0.4214 0.00%
2025-04-17 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2025-04-16 0 0.450 0.445 0.450 0.440 0.450 270,000 121,370 0.4495 0.428 0.424 0.428 0.419 0.428 283,594 0.4280 2.27%
2025-04-15 0 0.440 0.440 0.455 0.440 0.455 64,000 28,420 0.4441 0.419 0.419 0.433 0.419 0.433 67,222 0.4228 -3.30%
2025-04-14 0 0.455 0.455 0.465 0.440 0.455 304,000 137,290 0.4516 0.433 0.433 0.443 0.419 0.433 319,306 0.4300 1.11%
2025-04-11 0 0.450 0.435 0.450 0.435 0.450 256,000 113,520 0.4434 0.428 0.414 0.428 0.414 0.428 268,889 0.4222 0.00%
2025-04-10 0 0.450 0.435 0.450 - - 0 0 - 0.428 0.414 0.428 - - 0 - 0.00%
2025-04-09 0 0.450 0.435 0.450 - - 0 0 - 0.428 0.414 0.428 - - 0 - 0.00%
2025-04-08 0 0.450 0.430 0.460 0.435 0.450 66,000 29,400 0.4455 0.428 0.409 0.438 0.414 0.428 69,323 0.4241 0.00%
2025-04-07 0 0.450 0.430 0.485 0.380 0.450 360,000 158,680 0.4408 0.428 0.409 0.462 0.362 0.428 378,125 0.4196 0.00%
2025-04-03 0 0.450 0.435 0.450 - - 0 0 - 0.428 0.414 0.428 - - 0 - 0.00%
2025-04-02 0 0.450 0.435 0.450 0.435 0.450 244,000 107,790 0.4418 0.428 0.414 0.428 0.414 0.428 256,285 0.4206 0.00%
2025-04-01 0 0.450 0.435 0.465 0.435 0.450 318,000 140,890 0.4431 0.428 0.414 0.443 0.414 0.428 334,011 0.4218 0.00%
2025-03-31 0 0.450 0.435 0.450 0.435 0.450 248,000 109,250 0.4405 0.428 0.414 0.428 0.414 0.428 260,486 0.4194 2.27%
2025-03-28 0 0.440 0.440 0.445 0.435 0.440 104,000 45,740 0.4398 0.419 0.419 0.424 0.414 0.419 109,236 0.4187 -1.12%
2025-03-27 0 0.445 0.435 0.445 0.435 0.445 296,500 130,262 0.4393 0.424 0.414 0.424 0.414 0.424 311,428 0.4183 0.00%
2025-03-26 0 0.445 0.440 0.490 - - 0 0 - 0.424 0.419 0.467 - - 0 - 0.00%
2025-03-25 0 0.445 0.440 0.485 - - 0 0 - 0.424 0.419 0.462 - - 0 - 0.00%
2025-03-24 0 0.445 0.440 0.475 - - 0 0 - 0.424 0.419 0.452 - - 0 - 0.00%
2025-03-21 0 0.445 0.440 0.470 - - 0 0 - 0.424 0.419 0.447 - - 0 - 0.00%
2025-03-20 0 0.445 0.440 0.450 - - 0 0 - 0.424 0.419 0.428 - - 0 - 0.00%
2025-03-19 0 0.445 0.440 0.470 0.445 0.445 78,000 34,710 0.4450 0.424 0.419 0.447 0.424 0.424 81,927 0.4237 0.00%
2025-03-18 0 0.445 0.440 0.445 - - 0 0 - 0.424 0.419 0.424 - - 0 - 0.00%
2025-03-17 0 0.445 0.440 0.490 - - 0 0 - 0.424 0.419 0.467 - - 0 - 0.00%
2025-03-14 0 0.445 0.440 0.490 0.440 0.445 12,000 5,290 0.4408 0.424 0.419 0.467 0.419 0.424 12,604 0.4197 -1.11%
2025-03-13 0 0.450 0.440 0.495 - - 0 0 - 0.428 0.419 0.471 - - 0 - 0.00%
2025-03-12 0 0.450 0.440 0.495 0.450 0.460 70,000 32,160 0.4594 0.428 0.419 0.471 0.428 0.438 73,524 0.4374 -3.23%
2025-03-11 0 0.465 0.445 0.465 - - 0 0 - 0.443 0.424 0.443 - - 0 - 0.00%
2025-03-10 0 0.465 0.435 0.495 0.435 0.465 466,000 207,180 0.4446 0.443 0.414 0.471 0.414 0.443 489,462 0.4233 3.33%
2025-03-07 0 0.450 0.440 0.465 - - 0 0 - 0.428 0.419 0.443 - - 0 - 0.00%
2025-03-06 0 0.450 0.440 0.465 0.440 0.470 206,000 92,000 0.4466 0.428 0.419 0.443 0.419 0.447 216,372 0.4252 1.12%
2025-03-05 0 0.445 0.440 0.465 - - 0 0 - 0.424 0.419 0.443 - - 0 - 0.00%
2025-03-04 0 0.445 0.435 0.465 0.445 0.445 24,000 10,680 0.4450 0.424 0.414 0.443 0.424 0.424 25,208 0.4237 -3.26%
2025-03-03 0 0.460 0.440 0.460 0.440 0.460 64,000 28,760 0.4494 0.438 0.419 0.438 0.419 0.438 67,222 0.4278 -1.08%
2025-02-28 0 0.465 0.440 0.500 0.435 0.465 394,000 175,880 0.4464 0.443 0.419 0.476 0.414 0.443 413,837 0.4250 3.33%
2025-02-27 0 0.450 0.435 0.450 0.435 0.465 136,000 61,640 0.4532 0.428 0.414 0.428 0.414 0.443 142,847 0.4315 1.12%
2025-02-26 0 0.445 0.445 0.520 0.445 0.445 4,000 1,780 0.4450 0.424 0.424 0.495 0.424 0.424 4,201 0.4237 0.00%
2025-02-25 0 0.445 0.440 0.445 0.435 0.445 46,000 20,210 0.4393 0.424 0.419 0.424 0.414 0.424 48,316 0.4183 -1.11%
2025-02-24 0 0.450 0.450 0.520 0.440 0.450 226,000 101,080 0.4473 0.428 0.428 0.495 0.419 0.428 237,379 0.4258 2.27%
2025-02-21 0 0.440 0.440 0.460 0.440 0.465 190,000 85,380 0.4494 0.419 0.419 0.438 0.419 0.443 199,566 0.4278 -1.12%
2025-02-20 0 0.445 0.440 0.475 0.430 0.445 148,000 64,780 0.4377 0.424 0.419 0.452 0.409 0.424 155,451 0.4167 -1.11%
2025-02-19 0 0.450 0.440 0.520 - - 0 0 - 0.428 0.419 0.495 - - 0 - 0.00%
2025-02-18 0 0.450 0.445 0.510 0.450 0.450 54,000 24,300 0.4500 0.428 0.424 0.486 0.428 0.428 56,719 0.4284 2.27%
2025-02-17 0 0.440 0.440 0.520 0.430 0.455 312,200 140,302 0.4494 0.419 0.419 0.495 0.409 0.433 327,919 0.4279 -1.12%
2025-02-14 0 0.445 0.430 0.450 0.435 0.450 244,000 108,330 0.4440 0.424 0.409 0.428 0.414 0.428 256,285 0.4227 0.00%
2025-02-13 0 0.445 0.430 0.445 0.440 0.445 380,000 167,950 0.4420 0.424 0.409 0.424 0.419 0.424 399,132 0.4208 0.00%
2025-02-12 0 0.445 0.445 0.465 0.445 0.445 202,000 89,890 0.4450 0.424 0.424 0.443 0.424 0.424 212,170 0.4237 -2.20%
2025-02-11 0 0.455 0.445 0.475 0.455 0.475 128,000 59,440 0.4644 0.433 0.424 0.452 0.433 0.452 134,444 0.4421 -4.21%
2025-02-10 0 0.475 0.445 0.475 0.435 0.475 164,000 74,430 0.4538 0.452 0.424 0.452 0.414 0.452 172,257 0.4321 0.00%
2025-02-07 0 0.475 0.430 0.475 0.475 0.475 282,000 129,750 0.4601 0.452 0.409 0.452 0.452 0.452 296,198 0.4381 3.26%
2025-02-06 0 0.460 0.450 0.460 - - 0 0 - 0.438 0.428 0.438 - - 0 - -4.17%
2025-02-05 0 0.480 0.455 0.500 0.450 0.570 394,000 188,730 0.4790 0.457 0.433 0.476 0.428 0.543 413,837 0.4560 -14.29%
2025-02-04 0 0.560 0.560 0.570 - - 0 0 - 0.533 0.533 0.543 - - 0 - 27.27%
2025-02-03 0 0.440 0.435 0.570 - - 0 0 - 0.419 0.414 0.543 - - 0 - 0.00%
2025-01-28 0 0.440 0.440 0.445 0.440 0.440 72,000 31,680 0.4400 0.419 0.419 0.424 0.419 0.419 75,625 0.4189 0.00%
2025-01-27 0 0.440 0.440 0.445 0.435 0.440 74,000 32,550 0.4399 0.419 0.419 0.424 0.414 0.419 77,726 0.4188 0.00%
2025-01-24 0 0.440 0.435 0.440 0.430 0.440 264,000 115,630 0.4380 0.419 0.414 0.419 0.409 0.419 277,292 0.4170 0.00%
2025-01-23 0 0.440 0.430 0.440 - - 0 0 - 0.419 0.409 0.419 - - 0 - 0.00%
2025-01-22 0 0.440 0.430 0.445 0.425 0.440 410,000 178,640 0.4357 0.419 0.409 0.424 0.405 0.419 430,642 0.4148 0.00%
2025-01-21 0 0.440 0.430 0.440 - - 0 0 - 0.419 0.409 0.419 - - 0 - 0.00%
2025-01-20 0 0.440 0.430 0.440 0.430 0.440 544,000 236,620 0.4350 0.419 0.409 0.419 0.409 0.419 571,389 0.4141 0.00%
2025-01-17 0 0.440 0.430 0.440 - - 0 0 - 0.419 0.409 0.419 - - 0 - 0.00%
2025-01-16 0 0.440 0.430 0.440 0.435 0.440 150,000 65,270 0.4351 0.419 0.409 0.419 0.414 0.419 157,552 0.4143 1.15%
2025-01-15 0 0.435 0.435 0.440 0.435 0.440 480,000 209,420 0.4363 0.414 0.414 0.419 0.414 0.419 504,167 0.4154 -2.25%
2025-01-14 0 0.445 0.435 0.445 0.430 0.445 1,044,000 455,730 0.4365 0.424 0.414 0.424 0.409 0.424 1,096,563 0.4156 -1.11%
2025-01-13 0 0.450 0.435 - 0.435 0.450 266,000 118,820 0.4467 0.428 0.414 - 0.414 0.428 279,392 0.4253 0.00%
2025-01-10 0 0.450 0.450 0.490 0.440 0.560 8,000 3,880 0.4850 0.428 0.428 0.467 0.419 0.533 8,403 0.4618 1.12%
2025-01-09 0 0.445 0.440 0.445 0.440 0.445 212,000 94,320 0.4449 0.424 0.419 0.424 0.419 0.424 222,674 0.4236 1.14%
2025-01-08 0 0.440 0.440 0.445 - - 0 0 - 0.419 0.419 0.424 - - 0 - 0.00%
2025-01-07 0 0.440 0.440 0.445 0.440 0.445 128,000 56,780 0.4436 0.419 0.419 0.424 0.419 0.424 134,444 0.4223 2.33%
2025-01-06 0 0.430 0.430 0.445 0.430 0.440 100,000 43,340 0.4334 0.409 0.409 0.424 0.409 0.419 105,035 0.4126 -2.27%
2025-01-03 0 0.440 0.430 0.440 0.450 0.450 32,000 14,400 0.4500 0.419 0.409 0.419 0.428 0.428 33,611 0.4284 0.00%
2025-01-02 0 0.440 0.430 0.445 0.430 0.445 118,000 51,760 0.4386 0.419 0.409 0.424 0.409 0.424 123,941 0.4176 0.00%
2024-12-31 0 0.440 0.430 0.440 0.430 0.440 206,000 90,580 0.4397 0.419 0.409 0.419 0.409 0.419 216,372 0.4186 0.00%
2024-12-30 0 0.440 0.430 0.445 0.420 0.445 896,000 394,440 0.4402 0.419 0.409 0.424 0.400 0.424 941,111 0.4191 0.00%
2024-12-27 0 0.440 0.440 0.445 0.430 0.430 10,000 4,300 0.4300 0.419 0.419 0.424 0.409 0.409 10,503 0.4094 -1.12%
2024-12-24 0 0.445 0.430 0.445 0.430 0.445 934,000 411,250 0.4403 0.424 0.409 0.424 0.409 0.424 981,025 0.4192 1.14%
2024-12-23 0 0.440 0.430 0.445 0.430 0.440 1,024,000 450,490 0.4399 0.419 0.409 0.424 0.409 0.419 1,075,556 0.4188 0.00%
2024-12-20 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 0.419 0.400 0.419 0.419 0.419 42,014 0.4189 0.00%
2024-12-19 0 0.440 0.420 0.440 - - 0 0 - 0.419 0.400 0.419 - - 0 - 0.00%
2024-12-18 0 0.440 0.410 0.440 0.420 0.440 1,216,000 533,730 0.4389 0.419 0.390 0.419 0.400 0.419 1,277,223 0.4179 0.00%
2024-12-17 0 0.440 0.435 0.440 0.440 0.440 16,000 7,040 0.4400 0.419 0.414 0.419 0.419 0.419 16,806 0.4189 1.15%
2024-12-16 0 0.435 0.435 0.445 0.440 0.445 890,000 395,700 0.4446 0.414 0.414 0.424 0.419 0.424 934,809 0.4233 -1.14%
2024-12-13 0 0.440 0.435 0.450 - - 0 0 - 0.419 0.414 0.428 - - 0 - 0.00%
2024-12-12 0 0.440 0.440 0.445 0.440 0.440 18,000 7,920 0.4400 0.419 0.419 0.424 0.419 0.419 18,906 0.4189 0.00%
2024-12-11 0 0.440 0.440 0.450 0.440 0.445 404,000 179,380 0.4440 0.419 0.419 0.428 0.419 0.424 424,340 0.4227 -1.12%
2024-12-10 0 0.445 0.445 0.450 0.445 0.445 324,300 144,309 0.4450 0.424 0.424 0.428 0.424 0.424 340,628 0.4237 0.00%
2024-12-09 0 0.445 0.445 0.450 0.445 0.450 1,712,000 769,440 0.4494 0.424 0.424 0.428 0.424 0.428 1,798,195 0.4279 -1.11%
2024-12-06 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-12-05 0 0.450 0.445 0.450 0.445 0.450 2,106,000 946,270 0.4493 0.428 0.424 0.428 0.424 0.428 2,212,032 0.4278 0.00%
2024-12-04 0 0.450 0.450 0.455 0.445 0.450 452,000 202,270 0.4475 0.428 0.428 0.433 0.424 0.428 474,757 0.4260 0.00%
2024-12-03 0 0.450 0.445 0.460 0.440 0.450 1,400,000 626,610 0.4476 0.428 0.424 0.438 0.419 0.428 1,470,487 0.4261 0.00%
2024-12-02 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-11-29 0 0.450 0.440 0.450 0.445 0.450 1,336,000 600,770 0.4497 0.428 0.419 0.428 0.424 0.428 1,403,264 0.4281 1.12%
2024-11-28 0 0.445 0.445 0.450 0.440 0.450 1,144,000 509,050 0.4450 0.424 0.424 0.428 0.419 0.428 1,201,598 0.4236 -1.11%
2024-11-27 0 0.450 0.440 0.450 0.440 0.450 196,000 87,850 0.4482 0.428 0.419 0.428 0.419 0.428 205,868 0.4267 0.00%
2024-11-26 0 0.450 0.440 0.450 0.435 0.450 1,112,000 493,350 0.4437 0.428 0.419 0.428 0.414 0.428 1,167,986 0.4224 0.00%
2024-11-25 0 0.450 0.440 0.450 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
2024-11-22 0 0.450 0.435 0.450 0.440 0.450 168,000 74,830 0.4454 0.428 0.414 0.428 0.419 0.428 176,458 0.4241 0.00%
2024-11-21 0 0.450 0.445 0.450 0.445 0.450 848,000 377,930 0.4457 0.428 0.424 0.428 0.424 0.428 890,695 0.4243 0.00%
2024-11-20 0 0.450 0.445 0.450 0.445 0.450 40,000 17,900 0.4475 0.428 0.424 0.428 0.424 0.428 42,014 0.4260 0.00%
2024-11-19 0 0.450 0.440 0.450 0.445 0.450 536,000 240,520 0.4487 0.428 0.419 0.428 0.424 0.428 562,986 0.4272 0.00%
2024-11-18 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-11-15 0 0.450 0.445 0.450 0.445 0.450 390,000 175,450 0.4499 0.428 0.424 0.428 0.424 0.428 409,636 0.4283 0.00%
2024-11-14 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-11-13 0 0.450 0.445 0.460 0.445 0.450 354,000 159,270 0.4499 0.428 0.424 0.438 0.424 0.428 371,823 0.4283 0.00%
2024-11-12 0 0.450 0.445 0.450 0.445 0.450 104,000 46,620 0.4483 0.428 0.424 0.428 0.424 0.428 109,236 0.4268 0.00%
2024-11-11 0 0.450 0.450 0.460 - - 0 0 - 0.428 0.428 0.438 - - 0 - 0.00%
2024-11-08 0 0.450 0.450 0.455 0.450 0.455 240,000 109,100 0.4546 0.428 0.428 0.433 0.428 0.433 252,083 0.4328 -2.17%
2024-11-07 0 0.460 0.450 0.460 - - 0 0 - 0.438 0.428 0.438 - - 0 - 0.00%
2024-11-06 0 0.460 0.445 0.460 0.450 0.460 230,000 104,650 0.4550 0.438 0.424 0.438 0.428 0.438 241,580 0.4332 0.00%
2024-11-05 0 0.460 0.450 0.460 - - 0 0 - 0.438 0.428 0.438 - - 0 - 0.00%
2024-11-04 0 0.460 0.450 0.460 0.445 0.460 250,000 112,670 0.4507 0.438 0.428 0.438 0.424 0.438 262,587 0.4291 2.22%
2024-11-01 0 0.450 0.450 0.455 0.450 0.455 30,000 13,600 0.4533 0.428 0.428 0.433 0.428 0.433 31,510 0.4316 0.00%
2024-10-31 0 0.450 0.450 0.455 0.450 0.455 408,000 184,100 0.4512 0.428 0.428 0.433 0.428 0.433 428,542 0.4296 -2.17%
2024-10-30 0 0.460 0.455 0.490 - - 0 0 - 0.438 0.433 0.467 - - 0 - 0.00%
2024-10-29 0 0.460 0.455 0.490 - - 0 0 - 0.438 0.433 0.467 - - 0 - 0.00%
2024-10-28 0 0.460 0.455 0.490 - - 0 0 - 0.438 0.433 0.467 - - 0 - 0.00%
2024-10-25 0 0.460 0.450 0.460 0.455 0.460 626,000 287,780 0.4597 0.438 0.428 0.438 0.433 0.438 657,518 0.4377 0.00%
2024-10-24 0 0.460 0.450 0.490 - - 0 0 - 0.438 0.428 0.467 - - 0 - 0.00%
2024-10-23 0 0.460 0.450 0.520 0.450 0.455 136,000 61,400 0.4515 0.438 0.428 0.495 0.428 0.433 142,847 0.4298 1.10%
2024-10-22 0 0.455 0.445 0.520 0.450 0.455 20,000 9,010 0.4505 0.433 0.424 0.495 0.428 0.433 21,007 0.4289 1.11%
2024-10-21 0 0.450 0.450 0.455 0.445 0.450 186,000 83,310 0.4479 0.428 0.428 0.433 0.424 0.428 195,365 0.4264 0.00%
2024-10-18 0 0.450 0.450 0.455 0.445 0.450 464,000 208,520 0.4494 0.428 0.428 0.433 0.424 0.428 487,361 0.4279 0.00%
2024-10-17 0 0.450 0.445 0.450 0.445 0.450 444,000 198,830 0.4478 0.428 0.424 0.428 0.424 0.428 466,354 0.4263 0.00%
2024-10-16 0 0.450 0.450 0.455 0.445 0.450 1,140,000 512,390 0.4495 0.428 0.428 0.433 0.424 0.428 1,197,396 0.4279 0.00%
2024-10-15 0 0.450 0.445 0.450 0.445 0.450 838,000 377,060 0.4500 0.428 0.424 0.428 0.424 0.428 880,191 0.4284 0.00%
2024-10-14 0 0.450 0.450 0.455 0.445 0.450 50,000 22,460 0.4492 0.428 0.428 0.433 0.424 0.428 52,517 0.4277 0.00%
2024-10-10 0 0.450 0.445 0.450 0.445 0.450 838,000 376,850 0.4497 0.428 0.424 0.428 0.424 0.428 880,191 0.4281 0.00%
2024-10-09 0 0.450 0.445 0.455 0.445 0.450 676,000 304,070 0.4498 0.428 0.424 0.433 0.424 0.428 710,035 0.4282 0.00%
2024-10-08 0 0.450 0.445 0.450 0.445 0.450 1,334,000 596,770 0.4474 0.428 0.424 0.428 0.424 0.428 1,401,164 0.4259 -1.10%
2024-10-07 0 0.455 0.450 0.455 0.445 0.455 868,000 390,200 0.4495 0.433 0.428 0.433 0.424 0.433 911,702 0.4280 1.11%
2024-10-04 0 0.450 0.450 0.455 0.445 0.450 88,000 39,550 0.4494 0.428 0.428 0.433 0.424 0.428 92,431 0.4279 0.00%
2024-10-03 0 0.450 0.450 0.455 0.445 0.450 668,000 300,380 0.4497 0.428 0.428 0.433 0.424 0.428 701,632 0.4281 0.00%
2024-10-02 0 0.450 0.445 0.450 0.445 0.450 312,000 139,990 0.4487 0.428 0.424 0.428 0.424 0.428 327,708 0.4272 0.00%
2024-09-30 0 0.450 0.450 0.455 0.445 0.450 1,270,000 570,350 0.4491 0.428 0.428 0.433 0.424 0.428 1,333,941 0.4276 0.00%
2024-09-27 0 0.450 0.450 0.455 0.445 0.450 58,000 25,960 0.4476 0.428 0.428 0.433 0.424 0.428 60,920 0.4261 -1.10%
2024-09-26 0 0.455 0.450 0.455 0.445 0.455 784,000 352,860 0.4501 0.433 0.428 0.433 0.424 0.433 823,472 0.4285 1.11%
2024-09-25 0 0.450 0.450 0.455 - - 0 0 - 0.428 0.428 0.433 - - 0 - 0.00%
2024-09-24 0 0.450 0.445 0.455 0.445 0.450 948,000 425,660 0.4490 0.428 0.424 0.433 0.424 0.428 995,729 0.4275 -1.10%
2024-09-23 0 0.455 0.445 0.455 0.445 0.455 88,000 39,680 0.4509 0.433 0.424 0.433 0.424 0.433 92,431 0.4293 2.25%
2024-09-20 0 0.445 0.445 0.455 0.445 0.450 718,000 322,460 0.4491 0.424 0.424 0.433 0.424 0.428 754,150 0.4276 -1.11%
2024-09-19 0 0.450 0.445 0.455 - - 0 0 - 0.428 0.424 0.433 - - 0 - 0.00%
2024-09-17 0 0.450 0.450 0.455 0.450 0.450 254,000 114,300 0.4500 0.428 0.428 0.433 0.428 0.428 266,788 0.4284 0.00%
2024-09-16 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-09-13 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-09-12 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-09-11 0 0.450 0.445 0.450 - - 0 0 - 0.428 0.424 0.428 - - 0 - 0.00%
2024-09-10 0 0.450 0.445 0.450 0.445 0.450 253,320 113,351 0.4475 0.428 0.424 0.428 0.424 0.428 266,074 0.4260 0.00%
2024-09-09 0 0.450 0.445 0.455 0.445 0.450 64,000 28,660 0.4478 0.428 0.424 0.433 0.424 0.428 67,222 0.4263 0.00%
2024-09-05 0 0.450 0.445 0.450 0.445 0.450 806,000 362,660 0.4500 0.428 0.424 0.428 0.424 0.428 846,580 0.4284 0.00%
2024-09-04 0 0.450 0.445 0.450 0.450 0.450 12,000 5,400 0.4500 0.428 0.424 0.428 0.428 0.428 12,604 0.4284 0.00%
2024-09-03 0 0.450 0.445 0.450 0.445 0.450 1,284,000 577,480 0.4498 0.428 0.424 0.428 0.424 0.428 1,348,646 0.4282 0.00%
2024-09-02 0 0.450 0.440 0.450 0.445 0.450 788,000 352,610 0.4475 0.428 0.419 0.428 0.424 0.428 827,674 0.4260 0.00%
2024-08-30 0 0.450 0.445 0.450 0.440 0.450 748,000 334,500 0.4472 0.428 0.424 0.428 0.419 0.428 785,660 0.4258 0.00%
2024-08-29 0 0.450 0.440 0.450 0.445 0.450 1,582,000 710,890 0.4494 0.428 0.419 0.428 0.424 0.428 1,661,650 0.4278 0.00%
2024-08-28 0 0.450 0.440 0.450 - - 0 0 - 0.428 0.419 0.428 - - 0 - 0.00%
2024-08-27 0 0.450 0.440 0.450 0.440 0.450 2,234,000 994,340 0.4451 0.428 0.419 0.428 0.419 0.428 2,346,476 0.4238 1.12%
2024-08-26 0 0.445 0.440 0.445 0.435 0.450 1,130,000 504,490 0.4465 0.424 0.419 0.424 0.414 0.428 1,186,893 0.4251 1.14%
2024-08-23 0 0.440 0.435 0.440 0.440 0.450 824,000 366,630 0.4449 0.419 0.414 0.419 0.419 0.428 865,486 0.4236 -2.22%
2024-08-22 0 0.450 0.445 0.450 0.445 0.455 2,014,000 910,740 0.4522 0.428 0.424 0.428 0.424 0.433 2,115,400 0.4305 0.00%
2024-08-21 0 0.450 0.450 0.455 0.445 0.450 532,000 238,070 0.4475 0.428 0.428 0.433 0.424 0.428 558,785 0.4260 0.00%
2024-08-20 0 0.450 0.445 0.450 0.445 0.450 1,594,000 716,600 0.4496 0.428 0.424 0.428 0.424 0.428 1,674,254 0.4280 0.00%
2024-08-19 0 0.450 0.450 0.455 0.445 0.455 1,030,000 467,900 0.4543 0.428 0.428 0.433 0.424 0.433 1,081,858 0.4325 0.00%
2024-08-16 0 0.450 0.440 0.450 0.440 0.450 638,000 285,520 0.4475 0.428 0.419 0.428 0.419 0.428 670,122 0.4261 0.00%
2024-08-15 0 0.450 0.440 0.450 0.445 0.455 1,782,000 805,990 0.4523 0.428 0.419 0.428 0.424 0.433 1,871,719 0.4306 0.00%
2024-08-14 0 0.450 0.450 0.455 0.445 0.450 102,000 45,740 0.4484 0.428 0.428 0.433 0.424 0.428 107,135 0.4269 0.00%
2024-08-13 0 0.450 0.445 0.450 0.445 0.450 1,360,000 611,910 0.4499 0.428 0.424 0.428 0.424 0.428 1,428,473 0.4284 0.00%
2024-08-12 0 0.450 0.445 0.450 0.450 0.450 20,000 9,000 0.4500 0.428 0.424 0.428 0.428 0.428 21,007 0.4284 0.00%
2024-08-09 0 0.450 0.445 0.450 0.445 0.450 46,000 20,650 0.4489 0.428 0.424 0.428 0.424 0.428 48,316 0.4274 0.00%
2024-08-08 0 0.450 0.450 0.510 0.445 0.455 1,230,000 558,340 0.4539 0.428 0.428 0.486 0.424 0.433 1,291,927 0.4322 -1.10%
2024-08-07 0 0.455 0.445 0.520 - - 0 0 - 0.433 0.424 0.495 - - 0 - 0.00%
2024-08-06 0 0.455 0.445 0.460 - - 0 0 - 0.433 0.424 0.438 - - 0 - 0.00%
2024-08-05 0 0.455 0.450 0.510 0.445 0.450 1,196,000 538,160 0.4500 0.433 0.428 0.486 0.424 0.428 1,256,216 0.4284 1.11%
2024-08-02 0 0.450 0.440 0.450 0.445 0.450 228,000 102,330 0.4488 0.428 0.419 0.428 0.424 0.428 239,479 0.4273 0.00%
2024-08-01 0 0.450 0.440 0.450 0.440 0.450 830,000 369,650 0.4454 0.428 0.419 0.428 0.419 0.428 871,788 0.4240 0.00%
2024-07-31 0 0.450 0.440 0.455 0.440 0.450 940,000 418,060 0.4447 0.428 0.419 0.433 0.419 0.428 987,327 0.4234 0.00%
2024-07-30 0 0.450 0.440 0.450 0.435 0.450 924,000 411,480 0.4453 0.428 0.419 0.428 0.414 0.428 970,521 0.4240 0.00%
2024-07-29 0 0.450 0.440 0.450 0.445 0.450 168,000 74,940 0.4461 0.428 0.419 0.428 0.424 0.428 176,458 0.4247 -1.10%
2024-07-26 0 0.455 0.445 0.455 - - 0 0 - 0.433 0.424 0.433 - - 0 - 0.00%
2024-07-25 0 0.455 0.445 0.455 0.450 0.455 732,000 332,910 0.4548 0.433 0.424 0.433 0.428 0.433 768,854 0.4330 1.11%
2024-07-24 0 0.450 0.445 0.450 0.445 0.460 1,536,000 702,430 0.4573 0.428 0.424 0.428 0.424 0.438 1,613,334 0.4354 0.00%
2024-07-23 0 0.450 0.450 0.455 0.445 0.455 1,020,000 463,710 0.4546 0.428 0.428 0.433 0.424 0.433 1,071,355 0.4328 0.00%
2024-07-22 0 0.450 0.440 0.450 0.440 0.460 2,608,000 1,181,370 0.4530 0.428 0.419 0.428 0.419 0.438 2,739,306 0.4313 -1.10%
2024-07-19 0 0.455 0.450 0.455 0.450 0.460 436,000 197,330 0.4526 0.433 0.428 0.433 0.428 0.438 457,952 0.4309 -1.09%
2024-07-18 0 0.460 0.460 0.520 0.450 0.460 1,858,000 851,210 0.4581 0.438 0.438 0.495 0.428 0.438 1,951,546 0.4362 0.00%
2024-07-17 0 0.460 0.460 0.510 0.445 0.460 386,000 175,170 0.4538 0.438 0.438 0.486 0.424 0.438 405,434 0.4321 0.00%
2024-07-16 0 0.460 0.445 0.510 0.450 0.460 1,754,000 806,780 0.4600 0.438 0.424 0.486 0.428 0.438 1,842,310 0.4379 1.10%
2024-07-15 0 0.455 0.445 0.500 0.440 0.460 318,000 144,310 0.4538 0.433 0.424 0.476 0.419 0.438 334,011 0.4321 0.00%
2024-07-12 0 0.455 0.440 0.455 0.440 0.460 3,018,000 1,354,350 0.4488 0.433 0.419 0.433 0.419 0.438 3,169,949 0.4272 -1.09%
2024-07-11 0 0.460 0.455 0.460 - - 0 0 - 0.438 0.433 0.438 - - 0 - 0.00%
2024-07-10 0 0.460 0.450 0.460 0.450 0.460 1,548,000 704,190 0.4549 0.438 0.428 0.438 0.428 0.438 1,625,938 0.4331 0.00%
2024-07-09 0 0.460 0.455 0.460 - - 0 0 - 0.438 0.433 0.438 - - 0 - 0.00%
2024-07-08 0 0.460 0.455 0.465 - - 0 0 - 0.438 0.433 0.443 - - 0 - 0.00%
2024-07-05 0 0.460 0.455 0.465 0.455 0.460 1,368,000 628,860 0.4597 0.438 0.433 0.443 0.433 0.438 1,436,875 0.4377 -1.08%
2024-07-04 0 0.465 0.455 0.465 - - 0 0 - 0.443 0.433 0.443 - - 0 - 0.00%
2024-07-03 0 0.465 0.460 0.465 0.460 0.465 1,204,000 559,850 0.4650 0.443 0.438 0.443 0.438 0.443 1,264,618 0.4427 1.09%
2024-07-02 0 0.460 0.455 0.465 - - 0 0 - 0.438 0.433 0.443 - - 0 - 0.00%
2024-06-28 0 0.460 0.455 0.465 0.460 0.465 1,910,000 878,610 0.4600 0.438 0.433 0.443 0.438 0.443 2,006,164 0.4380 0.00%
2024-06-27 0 0.460 0.455 0.460 0.455 0.460 980,000 450,460 0.4597 0.438 0.433 0.438 0.433 0.438 1,029,341 0.4376 0.00%
2024-06-26 0 0.460 0.460 0.465 0.455 0.465 2,520,000 1,158,710 0.4598 0.438 0.438 0.443 0.433 0.443 2,646,876 0.4378 0.00%
2024-06-25 0 0.460 0.455 0.465 - - 285 131 0.4596 0.438 0.433 0.443 - - 299 0.4376 0.00%
2024-06-24 0 0.460 0.460 0.465 0.455 0.460 2,286,000 1,051,520 0.4600 0.438 0.438 0.443 0.433 0.438 2,401,095 0.4379 0.00%
2024-06-21 0 0.460 0.460 0.465 0.460 0.460 16,000 7,360 0.4600 0.438 0.438 0.443 0.438 0.438 16,806 0.4380 0.00%
2024-06-20 0 0.460 0.455 0.460 0.460 0.460 46,000 21,160 0.4600 0.438 0.433 0.438 0.438 0.438 48,316 0.4380 -1.08%
2024-06-19 0 0.465 0.460 0.465 0.455 0.465 2,296,000 1,056,310 0.4601 0.443 0.438 0.443 0.433 0.443 2,411,598 0.4380 0.00%
2024-06-18 0 0.465 0.460 0.465 0.460 0.465 28,000 12,890 0.4604 0.443 0.438 0.443 0.438 0.443 29,410 0.4383 0.00%
2024-06-17 0 0.465 0.455 0.465 0.455 0.465 2,230,000 1,025,920 0.4601 0.443 0.433 0.443 0.433 0.443 2,342,275 0.4380 1.09%
2024-06-14 0 0.460 0.460 0.465 0.455 0.460 230,000 105,730 0.4597 0.438 0.438 0.443 0.433 0.438 241,580 0.4377 0.00%
2024-06-13 0 0.460 0.450 0.460 0.450 0.460 2,228,620 1,014,473 0.4552 0.438 0.428 0.438 0.428 0.438 2,340,826 0.4334 0.00%
2024-06-12 0 0.460 0.460 0.465 0.460 0.460 84,000 38,640 0.4600 0.438 0.438 0.443 0.438 0.438 88,229 0.4380 0.00%
2024-06-11 0 0.460 0.445 0.460 0.450 0.460 2,126,000 967,530 0.4551 0.438 0.424 0.438 0.428 0.438 2,233,039 0.4333 0.00%
2024-06-07 0 0.460 0.440 0.460 - - 0 0 - 0.438 0.419 0.438 - - 0 - 0.00%
2024-06-06 0 0.460 0.435 0.460 0.450 0.460 2,120,000 974,960 0.4599 0.438 0.414 0.438 0.428 0.438 2,226,737 0.4378 1.10%
2024-06-05 0 0.455 0.455 0.460 0.455 0.460 34,000 15,620 0.4594 0.433 0.433 0.438 0.433 0.438 35,712 0.4374 -1.09%
2024-06-04 0 0.460 0.450 0.460 0.450 0.460 1,978,000 899,940 0.4550 0.438 0.428 0.438 0.428 0.438 2,077,587 0.4332 2.22%
2024-06-03 0 0.450 0.450 0.455 0.450 0.470 1,014,000 467,050 0.4606 0.428 0.428 0.433 0.428 0.447 1,065,052 0.4385 -4.26%
2024-05-31 0 0.470 0.460 0.470 0.460 0.470 1,794,000 834,640 0.4652 0.447 0.438 0.447 0.438 0.447 1,884,324 0.4429 0.00%
2024-05-30 0 0.470 0.460 0.470 0.465 0.470 440,000 205,800 0.4677 0.447 0.438 0.447 0.443 0.447 462,153 0.4453 0.00%
2024-05-29 0 0.470 0.460 0.470 0.460 0.470 1,278,000 594,670 0.4653 0.447 0.438 0.447 0.438 0.447 1,342,344 0.4430 -1.05%
2024-05-28 0 0.475 0.465 0.475 - - 0 0 - 0.452 0.443 0.452 - - 0 - 0.00%
2024-05-27 0 0.475 0.465 0.475 0.465 0.475 996,000 467,190 0.4691 0.452 0.443 0.452 0.443 0.452 1,046,146 0.4466 0.00%
2024-05-24 0 0.475 0.460 0.475 0.460 0.475 280,000 131,000 0.4679 0.452 0.438 0.452 0.438 0.452 294,097 0.4454 0.00%
2024-05-23 0 0.475 0.465 0.475 0.465 0.475 396,000 186,160 0.4701 0.452 0.443 0.452 0.443 0.452 415,938 0.4476 0.00%
2024-05-22 0 0.475 0.465 0.475 0.470 0.475 540,000 256,200 0.4744 0.452 0.443 0.452 0.447 0.452 567,188 0.4517 0.00%
2024-05-21 0 0.475 0.470 0.475 0.470 0.475 40,000 18,880 0.4720 0.452 0.447 0.452 0.447 0.452 42,014 0.4494 0.00%
2024-05-20 0 0.475 0.470 0.475 0.470 0.475 404,000 190,050 0.4704 0.452 0.447 0.452 0.447 0.452 424,340 0.4479 0.00%
2024-05-17 0 0.475 0.460 0.475 - - 0 0 - 0.452 0.438 0.452 - - 0 - 0.00%
2024-05-16 0 0.475 0.465 0.475 0.470 0.475 448,000 211,000 0.4710 0.452 0.443 0.452 0.447 0.452 470,556 0.4484 0.00%
2024-05-14 0 0.475 0.460 0.475 - - 0 0 - 0.452 0.438 0.452 - - 0 - 0.00%
2024-05-13 0 0.475 0.460 0.475 0.465 0.475 512,000 240,160 0.4691 0.452 0.438 0.452 0.443 0.452 537,778 0.4466 0.00%
2024-05-10 0 0.475 0.465 0.475 - - 0 0 - 0.452 0.443 0.452 - - 0 - 0.00%
2024-05-09 0 0.475 0.465 0.475 - - 0 0 - 0.452 0.443 0.452 - - 0 - 0.00%
2024-05-08 0 0.475 0.465 0.475 0.470 0.475 308,000 144,800 0.4701 0.452 0.443 0.452 0.447 0.452 323,507 0.4476 0.00%
2024-05-07 0 0.475 0.460 0.475 - - 0 0 - 0.452 0.438 0.452 - - 0 - 0.00%
2024-05-06 0 0.475 0.465 0.475 - - 0 0 - 0.452 0.443 0.452 - - 0 - 0.00%
2024-05-03 0 0.475 0.465 0.475 0.470 0.475 442,000 209,250 0.4734 0.452 0.443 0.452 0.447 0.452 464,254 0.4507 0.00%
2024-05-02 0 0.475 0.470 0.475 - - 0 0 - 0.452 0.447 0.452 - - 0 - -1.04%
2024-04-30 0 0.480 0.470 0.480 0.470 0.480 295,000 140,170 0.4752 0.457 0.447 0.457 0.447 0.457 309,853 0.4524 0.00%
2024-04-29 0 0.480 0.470 0.480 - - 0 0 - 0.457 0.447 0.457 - - 0 - 0.00%
2024-04-26 0 0.480 0.465 0.480 0.470 0.480 170,000 80,380 0.4728 0.457 0.443 0.457 0.447 0.457 178,559 0.4502 0.00%
2024-04-25 0 0.480 0.460 0.480 - - 0 0 - 0.457 0.438 0.457 - - 0 - 0.00%
2024-04-24 0 0.480 0.470 0.480 - - 0 0 - 0.457 0.447 0.457 - - 0 - 0.00%
2024-04-23 0 0.480 0.455 0.480 0.455 0.480 1,276,000 601,560 0.4714 0.457 0.433 0.457 0.433 0.457 1,340,243 0.4488 2.13%
2024-04-22 0 0.470 0.450 0.470 0.455 0.480 1,134,000 533,940 0.4708 0.447 0.428 0.447 0.433 0.457 1,191,094 0.4483 -2.08%
2024-04-19 0 0.480 0.475 0.480 0.475 0.480 1,688,000 809,740 0.4797 0.457 0.452 0.457 0.452 0.457 1,772,987 0.4567 0.00%
2024-04-18 0 0.480 0.475 0.480 0.475 0.480 1,406,000 674,470 0.4797 0.457 0.452 0.457 0.452 0.457 1,476,789 0.4567 0.00%
2024-04-17 0 0.480 0.480 0.520 0.475 0.480 176,000 84,150 0.4781 0.457 0.457 0.495 0.452 0.457 184,861 0.4552 0.00%
2024-04-16 0 0.480 0.470 0.480 0.470 0.480 2,182,000 1,041,400 0.4773 0.457 0.447 0.457 0.447 0.457 2,291,858 0.4544 0.00%
2024-04-15 0 0.480 0.470 0.480 0.470 0.480 110,000 52,190 0.4745 0.457 0.447 0.457 0.447 0.457 115,538 0.4517 0.00%
2024-04-12 0 0.480 0.470 0.480 0.470 0.500 1,772,000 850,090 0.4797 0.457 0.447 0.457 0.447 0.476 1,861,216 0.4567 0.00%
2024-04-11 0 0.480 0.480 0.485 0.475 0.485 196,000 94,610 0.4827 0.457 0.457 0.462 0.452 0.462 205,868 0.4596 -1.03%
2024-04-10 0 0.485 0.470 0.485 0.485 0.510 1,382,000 670,320 0.4850 0.462 0.447 0.462 0.462 0.486 1,451,580 0.4618 0.00%
2024-04-09 0 0.485 0.480 0.485 0.475 0.495 44,000 21,140 0.4805 0.462 0.457 0.462 0.452 0.471 46,215 0.4574 2.11%
2024-04-08 0 0.475 0.470 0.480 0.470 0.480 1,324,000 628,490 0.4747 0.452 0.447 0.457 0.447 0.457 1,390,660 0.4519 -1.04%
2024-04-05 0 0.480 0.465 0.485 0.470 0.480 100,000 47,040 0.4704 0.457 0.443 0.462 0.447 0.457 105,035 0.4479 0.00%
2024-04-03 0 0.480 0.465 0.480 0.480 0.480 1,180,000 566,400 0.4800 0.457 0.443 0.457 0.457 0.457 1,239,410 0.4570 0.00%
2024-04-02 0 0.480 0.465 0.490 0.465 0.480 364,000 173,230 0.4759 0.457 0.443 0.467 0.443 0.457 382,327 0.4531 0.00%
2024-03-28 0 0.480 0.480 0.520 0.465 0.480 1,058,000 502,030 0.4745 0.457 0.457 0.495 0.443 0.457 1,111,268 0.4518 0.00%
2024-03-27 0 0.480 0.460 0.480 - - 0 0 - 0.457 0.438 0.457 - - 0 - 0.00%
2024-03-26 0 0.480 0.470 0.480 0.470 0.480 938,000 445,630 0.4751 0.457 0.447 0.457 0.447 0.457 985,226 0.4523 0.00%
2024-03-25 0 0.480 0.470 0.480 - - 0 0 - 0.457 0.447 0.457 - - 0 - 0.00%
2024-03-22 0 0.480 0.470 0.485 0.480 0.480 900,000 432,000 0.4800 0.457 0.447 0.462 0.457 0.457 945,313 0.4570 0.00%
2024-03-21 0 0.480 0.470 0.510 - - 0 0 - 0.457 0.447 0.486 - - 0 - 0.00%
2024-03-20 0 0.480 0.470 0.485 0.485 0.485 800,000 388,000 0.4850 0.457 0.447 0.462 0.462 0.462 840,278 0.4618 0.00%
2024-03-19 0 0.480 0.470 0.485 - - 0 0 - 0.457 0.447 0.462 - - 0 - 0.00%
2024-03-18 0 0.480 0.470 0.480 0.470 0.480 906,000 434,800 0.4799 0.457 0.447 0.457 0.447 0.457 951,615 0.4569 1.05%
2024-03-15 0 0.475 0.475 0.480 0.475 0.480 82,000 39,040 0.4761 0.452 0.452 0.457 0.452 0.457 86,128 0.4533 -1.04%
2024-03-14 0 0.480 0.470 0.480 0.470 0.485 478,000 230,110 0.4814 0.457 0.447 0.457 0.447 0.462 502,066 0.4583 0.00%
2024-03-13 0 0.480 0.470 0.520 0.465 0.480 38,100 17,975 0.4718 0.457 0.447 0.495 0.443 0.457 40,018 0.4492 0.00%
2024-03-12 0 0.480 0.480 0.520 0.465 0.465 174,000 80,910 0.4650 0.457 0.457 0.495 0.443 0.443 182,760 0.4427 0.00%
2024-03-11 0 0.480 0.480 0.520 0.475 0.485 288,000 139,420 0.4841 0.457 0.457 0.495 0.452 0.462 302,500 0.4609 0.00%
2024-03-08 0 0.480 0.480 0.490 0.470 0.480 28,000 13,410 0.4789 0.457 0.457 0.467 0.447 0.457 29,410 0.4560 0.00%
2024-03-07 0 0.480 0.480 0.495 0.480 0.485 222,000 107,540 0.4844 0.457 0.457 0.471 0.457 0.462 233,177 0.4612 -2.04%
2024-03-06 0 0.490 0.480 0.495 0.465 0.495 14,000 6,810 0.4864 0.467 0.457 0.471 0.443 0.471 14,705 0.4631 2.08%
2024-03-05 0 0.480 0.480 0.495 0.475 0.480 196,000 93,570 0.4774 0.457 0.457 0.471 0.452 0.457 205,868 0.4545 0.00%
2024-03-04 0 0.480 0.480 0.490 - - 0 0 - 0.457 0.457 0.467 - - 0 - 0.00%
2024-03-01 0 0.480 0.475 0.480 0.480 0.480 100,000 48,000 0.4800 0.457 0.452 0.457 0.457 0.457 105,035 0.4570 0.00%
2024-02-29 0 0.480 0.480 0.495 - - 0 0 - 0.457 0.457 0.471 - - 0 - 0.00%
2024-02-28 0 0.480 0.480 0.495 - - 0 0 - 0.457 0.457 0.471 - - 0 - 0.00%
2024-02-27 0 0.480 0.480 0.490 - - 0 0 - 0.457 0.457 0.467 - - 0 - 0.00%
2024-02-26 0 0.480 0.480 0.495 - - 0 0 - 0.457 0.457 0.471 - - 0 - 0.00%
2024-02-23 0 0.480 0.480 0.485 0.455 0.480 530,000 253,850 0.4790 0.457 0.457 0.462 0.433 0.457 556,684 0.4560 5.49%
2024-02-22 0 0.455 0.415 0.470 0.455 0.480 200,000 93,070 0.4654 0.433 0.395 0.447 0.433 0.457 210,070 0.4430 -6.19%
2024-02-21 0 0.485 0.460 0.475 0.475 0.490 320,000 156,040 0.4876 0.462 0.438 0.452 0.452 0.467 336,111 0.4643 1.04%
2024-02-20 0 0.480 0.460 0.490 - - 0 0 - 0.457 0.438 0.467 - - 0 - 0.00%
2024-02-19 0 0.480 0.460 0.490 - - 0 0 - 0.457 0.438 0.467 - - 0 - 0.00%
2024-02-16 0 0.480 0.460 0.480 - - 0 0 - 0.457 0.438 0.457 - - 0 - 0.00%
2024-02-15 0 0.480 0.460 0.495 - - 0 0 - 0.457 0.438 0.471 - - 0 - 0.00%
2024-02-14 0 0.480 0.460 0.490 - - 0 0 - 0.457 0.438 0.467 - - 0 - -1.03%
2024-02-09 0 0.485 0.455 0.485 0.455 0.490 322,000 155,900 0.4842 0.462 0.433 0.462 0.433 0.467 338,212 0.4610 0.00%
2024-02-08 0 0.485 0.460 0.510 - - 0 0 - 0.462 0.438 0.486 - - 0 - 0.00%
2024-02-07 0 0.485 0.465 0.495 0.490 0.490 272,000 133,280 0.4900 0.462 0.443 0.471 0.467 0.467 285,695 0.4665 2.11%
2024-02-06 0 0.475 0.465 0.480 - - 300 135 0.4500 0.452 0.443 0.457 - - 315 0.4284 0.00%
2024-02-05 0 0.475 0.465 0.485 0.460 0.480 438,000 206,260 0.4709 0.452 0.443 0.462 0.438 0.457 460,052 0.4483 -1.04%
2024-02-02 0 0.480 0.415 0.485 0.450 0.480 216,000 100,020 0.4631 0.457 0.395 0.462 0.428 0.457 226,875 0.4409 0.00%
2024-02-01 0 0.480 0.465 0.500 0.480 0.495 60,000 29,580 0.4930 0.457 0.443 0.476 0.457 0.471 63,021 0.4694 0.00%
2024-01-31 1 - - - - - 0 0 - 0.457 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.457 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.457 - - - - 0 - 0.00%
2024-01-26 0 0.480 0.480 0.490 0.480 0.495 370,000 180,040 0.4866 0.457 0.457 0.467 0.457 0.471 388,629 0.4633 2.13%
2024-01-25 0 0.470 0.470 0.490 0.460 0.485 302,000 145,290 0.4811 0.447 0.447 0.467 0.438 0.462 317,205 0.4580 2.17%
2024-01-24 0 0.460 0.450 0.480 0.455 0.460 36,000 16,460 0.4572 0.438 0.428 0.457 0.433 0.438 37,813 0.4353 -3.16%
2024-01-23 0 0.475 0.450 0.475 0.450 0.480 878,000 413,260 0.4707 0.452 0.428 0.452 0.428 0.457 922,205 0.4481 5.56%
2024-01-22 0 0.450 0.445 0.460 0.445 0.470 41,486 18,751 0.4520 0.428 0.424 0.438 0.424 0.447 43,575 0.4303 -3.23%
2024-01-19 0 0.465 0.460 0.465 - - 0 0 - 0.443 0.438 0.443 - - 0 - -3.12%
2024-01-18 0 0.480 0.460 0.480 - - 0 0 - 0.457 0.438 0.457 - - 0 - 0.00%
2024-01-17 0 0.480 0.470 0.480 0.465 0.485 18,000 8,540 0.4744 0.457 0.447 0.457 0.443 0.462 18,906 0.4517 1.05%
2024-01-16 0 0.475 0.470 0.485 - - 0 0 - 0.452 0.447 0.462 - - 0 - 0.00%
2024-01-15 0 0.475 0.470 0.485 - - 0 0 - 0.452 0.447 0.462 - - 0 - 0.00%
2024-01-12 0 0.475 0.470 0.475 0.475 0.495 2,324,000 1,137,030 0.4893 0.452 0.447 0.452 0.452 0.471 2,441,008 0.4658 -3.06%
2024-01-11 0 0.490 0.485 0.490 0.485 0.495 4,520,000 2,226,130 0.4925 0.467 0.462 0.467 0.462 0.471 4,747,571 0.4689 -1.01%
2024-01-10 0 0.495 0.485 0.500 0.490 0.500 40,000 19,700 0.4925 0.471 0.462 0.476 0.467 0.476 42,014 0.4689 0.00%
2024-01-09 0 0.495 0.490 0.495 0.490 0.500 3,884,000 1,922,430 0.4950 0.471 0.467 0.471 0.467 0.476 4,079,550 0.4712 0.00%
2024-01-08 0 0.495 0.490 0.495 - - 0 0 - 0.471 0.467 0.471 - - 0 - 0.00%
2024-01-05 0 0.495 0.490 0.495 0.490 0.495 4,046,000 2,002,150 0.4948 0.471 0.467 0.471 0.467 0.471 4,249,706 0.4711 1.02%
2024-01-04 0 0.490 0.490 0.500 - - 0 0 - 0.467 0.467 0.476 - - 0 - 0.00%
2024-01-03 0 0.490 0.490 0.500 0.490 0.500 4,124,000 2,042,160 0.4952 0.467 0.467 0.476 0.467 0.476 4,331,633 0.4715 0.00%
2024-01-02 0 0.490 0.490 0.500 - - 0 0 - 0.467 0.467 0.476 - - 0 - 0.00%
2023-12-29 0 0.490 0.490 0.495 0.490 0.500 3,866,000 1,932,960 0.5000 0.467 0.467 0.471 0.467 0.476 4,060,644 0.4760 -2.00%
2023-12-28 0 0.500 0.490 0.500 0.485 0.500 4,266,000 2,122,720 0.4976 0.476 0.467 0.476 0.462 0.476 4,480,783 0.4737 2.04%
2023-12-27 0 0.490 0.480 0.490 0.490 0.520 660,000 328,220 0.4973 0.467 0.457 0.467 0.467 0.495 693,229 0.4735 -2.00%
2023-12-22 0 0.500 0.495 0.500 0.490 0.500 2,604,000 1,289,610 0.4952 0.476 0.471 0.476 0.467 0.476 2,735,105 0.4715 0.00%
2023-12-21 0 0.500 0.500 0.520 - - 0 0 - 0.476 0.476 0.495 - - 0 - 0.00%
2023-12-20 0 0.500 0.495 0.520 0.495 0.510 2,534,000 1,267,000 0.5000 0.476 0.471 0.495 0.471 0.486 2,661,581 0.4760 0.00%
2023-12-19 0 0.500 0.485 0.500 0.485 0.500 382,000 189,320 0.4956 0.476 0.462 0.476 0.462 0.476 401,233 0.4718 0.26%
2023-12-18 0 0.510 0.500 0.510 0.510 0.520 2,262,000 1,153,680 0.5100 0.475 0.465 0.475 0.475 0.484 2,429,721 0.4748 0.00%
2023-12-15 0 0.510 0.510 0.520 0.510 0.520 38,000 19,540 0.5142 0.475 0.475 0.484 0.475 0.484 40,818 0.4787 0.00%
2023-12-14 0 0.510 0.510 0.520 0.510 0.520 1,747,256 908,202 0.5198 0.475 0.475 0.484 0.475 0.484 1,876,810 0.4839 -1.92%
2023-12-13 0 0.520 0.500 0.520 0.500 0.520 1,190,000 610,300 0.5129 0.484 0.465 0.484 0.465 0.484 1,278,235 0.4775 0.00%
2023-12-12 0 0.520 0.510 0.530 0.510 0.520 1,938,000 1,007,440 0.5198 0.484 0.475 0.493 0.475 0.484 2,081,697 0.4840 0.00%
2023-12-11 0 0.520 0.510 0.520 - - 0 0 - 0.484 0.475 0.484 - - 0 - 0.00%
2023-12-08 0 0.520 0.510 0.520 0.510 0.520 1,920,000 998,360 0.5200 0.484 0.475 0.484 0.475 0.484 2,062,363 0.4841 0.00%
2023-12-07 0 0.520 0.510 0.530 0.510 0.520 14,000 7,160 0.5114 0.484 0.475 0.493 0.475 0.484 15,038 0.4761 0.00%
2023-12-06 0 0.520 0.510 0.520 0.510 0.520 1,670,000 868,380 0.5200 0.484 0.475 0.484 0.475 0.484 1,793,826 0.4841 0.00%
2023-12-05 0 0.520 0.510 0.530 - - 0 0 - 0.484 0.475 0.493 - - 0 - 0.00%
2023-12-04 0 0.520 0.510 0.520 0.510 0.520 1,814,000 943,260 0.5200 0.484 0.475 0.484 0.475 0.484 1,948,503 0.4841 0.00%
2023-12-01 0 0.520 0.510 0.530 - - 0 0 - 0.484 0.475 0.493 - - 0 - 0.00%
2023-11-30 0 0.520 0.510 0.520 0.510 0.520 1,328,000 690,480 0.5199 0.484 0.475 0.484 0.475 0.484 1,426,468 0.4840 0.00%
2023-11-29 0 0.520 0.510 0.520 0.500 0.530 3,055,000 1,567,030 0.5129 0.484 0.475 0.484 0.465 0.493 3,281,520 0.4775 0.00%
2023-11-28 0 0.520 0.510 0.530 - - 0 0 - 0.484 0.475 0.493 - - 0 - 0.00%
2023-11-27 0 0.520 0.510 0.520 0.510 0.520 1,406,000 724,660 0.5154 0.484 0.475 0.484 0.475 0.484 1,510,251 0.4798 0.00%
2023-11-24 0 0.520 0.510 0.520 0.510 0.520 776,000 403,480 0.5199 0.484 0.475 0.484 0.475 0.484 833,538 0.4841 0.00%
2023-11-23 0 0.520 0.510 0.530 0.510 0.520 290,000 150,740 0.5198 0.484 0.475 0.493 0.475 0.484 311,503 0.4839 0.00%
2023-11-22 0 0.520 0.510 0.520 0.510 0.520 608,000 316,100 0.5199 0.484 0.475 0.484 0.475 0.484 653,082 0.4840 0.00%
2023-11-21 0 0.520 0.510 0.530 - - 0 0 - 0.484 0.475 0.493 - - 0 - 0.00%
2023-11-20 0 0.520 0.510 0.520 0.510 0.520 590,000 306,360 0.5193 0.484 0.475 0.484 0.475 0.484 633,747 0.4834 0.00%
2023-11-17 0 0.520 0.510 0.530 - - 0 0 - 0.484 0.475 0.493 - - 0 - 0.00%
2023-11-16 0 0.520 0.510 0.530 0.510 0.530 510,000 265,180 0.5200 0.484 0.475 0.493 0.475 0.493 547,815 0.4841 0.00%
2023-11-15 0 0.520 0.510 0.530 - - 0 0 - 0.484 0.475 0.493 - - 0 - 0.00%
2023-11-14 0 0.520 0.510 0.530 0.510 0.530 522,000 271,500 0.5201 0.484 0.475 0.493 0.475 0.493 560,705 0.4842 0.00%
2023-11-13 0 0.520 0.510 0.520 0.510 0.520 118,000 60,200 0.5102 0.484 0.475 0.484 0.475 0.484 126,749 0.4750 0.00%
2023-11-10 0 0.520 0.510 0.520 0.510 0.520 488,000 253,720 0.5199 0.484 0.475 0.484 0.475 0.484 524,184 0.4840 -1.89%
2023-11-09 0 0.530 0.510 0.530 - - 0 0 - 0.493 0.475 0.493 - - 0 - 0.00%
2023-11-08 0 0.530 0.520 0.530 0.520 0.530 486,000 252,740 0.5200 0.493 0.484 0.493 0.484 0.493 522,036 0.4841 1.92%
2023-11-07 0 0.520 0.510 0.530 - - 0 0 - 0.484 0.475 0.493 - - 0 - 0.00%
2023-11-06 0 0.520 0.520 0.530 0.520 0.530 480,000 249,620 0.5200 0.484 0.484 0.493 0.484 0.493 515,591 0.4841 0.00%
2023-11-03 0 0.520 0.510 0.530 - - 0 0 - 0.484 0.475 0.493 - - 0 - 0.00%
2023-11-02 0 0.520 0.520 0.530 0.520 0.530 286,000 148,740 0.5201 0.484 0.484 0.493 0.484 0.493 307,206 0.4842 0.00%
2023-11-01 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.484 0.484 0.493 0.484 0.484 53,707 0.4841 0.00%
2023-10-31 0 0.520 0.510 0.520 0.520 0.530 284,000 148,020 0.5212 0.484 0.475 0.484 0.484 0.493 305,058 0.4852 0.00%
2023-10-30 0 0.520 0.510 0.520 0.510 0.530 50,000 26,300 0.5260 0.484 0.475 0.484 0.475 0.493 53,707 0.4897 0.00%
2023-10-27 0 0.520 0.510 0.520 0.510 0.530 1,228,000 638,720 0.5201 0.484 0.475 0.484 0.475 0.493 1,319,053 0.4842 0.00%
2023-10-26 0 0.520 0.510 0.520 0.520 0.530 1,688,000 879,880 0.5213 0.484 0.475 0.484 0.484 0.493 1,813,161 0.4853 -1.89%
2023-10-25 0 0.530 0.520 0.530 0.530 0.530 160,000 84,800 0.5300 0.493 0.484 0.493 0.493 0.493 171,864 0.4934 0.00%
2023-10-24 0 0.530 0.510 0.530 0.510 0.530 1,526,000 798,020 0.5229 0.493 0.475 0.493 0.475 0.493 1,639,149 0.4869 0.00%
2023-10-20 0 0.530 0.520 0.530 - - 0 0 - 0.493 0.484 0.493 - - 0 - 0.00%
2023-10-19 0 0.530 0.520 0.530 0.520 0.530 968,000 504,280 0.5210 0.493 0.484 0.493 0.484 0.493 1,039,775 0.4850 0.00%
2023-10-18 0 0.530 0.510 0.530 0.520 0.530 204,000 106,860 0.5238 0.493 0.475 0.493 0.484 0.493 219,126 0.4877 0.00%
2023-10-17 0 0.530 0.510 0.530 0.510 0.530 1,236,000 641,600 0.5191 0.493 0.475 0.493 0.475 0.493 1,327,646 0.4833 0.00%
2023-10-16 0 0.530 0.520 0.530 - - 0 0 - 0.493 0.484 0.493 - - 0 - 0.00%
2023-10-13 0 0.530 0.520 0.530 0.510 0.530 906,000 471,380 0.5203 0.493 0.484 0.493 0.475 0.493 973,177 0.4844 0.00%
2023-10-12 0 0.530 0.510 0.530 0.510 0.530 68,000 35,720 0.5253 0.493 0.475 0.493 0.475 0.493 73,042 0.4890 0.00%
2023-10-11 0 0.530 0.510 0.530 0.510 0.530 1,086,000 565,200 0.5204 0.493 0.475 0.493 0.475 0.493 1,166,524 0.4845 0.00%
2023-10-10 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.493 0.475 0.493 0.493 0.493 21,483 0.4934 0.00%
2023-10-09 0 0.530 0.520 0.530 0.510 0.530 1,060,000 551,380 0.5202 0.493 0.484 0.493 0.475 0.493 1,138,596 0.4843 0.00%
2023-10-06 0 0.530 0.510 0.530 0.510 0.530 770,000 400,500 0.5201 0.493 0.475 0.493 0.475 0.493 827,093 0.4842 0.00%
2023-10-05 0 0.530 0.510 0.530 - - 0 0 - 0.493 0.475 0.493 - - 0 - 0.00%
2023-10-04 0 0.530 0.510 0.530 0.500 0.530 2,634,000 1,355,400 0.5146 0.493 0.475 0.493 0.465 0.493 2,829,304 0.4791 1.92%
2023-10-03 0 0.520 0.500 0.520 0.500 0.520 1,564,000 791,460 0.5060 0.484 0.465 0.484 0.465 0.484 1,679,966 0.4711 -1.89%
2023-09-29 0 0.530 0.510 0.530 0.510 0.530 654,000 340,180 0.5202 0.493 0.475 0.493 0.475 0.493 702,492 0.4842 0.00%
2023-09-28 0 0.530 0.510 0.530 0.510 0.530 966,000 502,480 0.5202 0.493 0.475 0.493 0.475 0.493 1,037,626 0.4843 0.00%
2023-09-27 0 0.530 0.510 0.530 0.470 0.530 2,704,000 1,357,350 0.5020 0.493 0.475 0.493 0.438 0.493 2,904,494 0.4673 0.00%
2023-09-26 0 0.530 0.510 0.530 0.520 0.530 952,000 495,540 0.5205 0.493 0.475 0.493 0.484 0.493 1,022,588 0.4846 0.00%
2023-09-25 0 0.530 0.510 0.530 0.510 0.530 530,000 275,540 0.5199 0.493 0.475 0.493 0.475 0.493 569,298 0.4840 0.00%
2023-09-22 0 0.530 0.510 0.530 0.510 0.530 874,000 455,040 0.5206 0.493 0.475 0.493 0.475 0.493 938,805 0.4847 0.00%
2023-09-21 0 0.530 0.510 0.530 0.510 0.530 550,000 286,160 0.5203 0.493 0.475 0.493 0.475 0.493 590,781 0.4844 0.00%
2023-09-20 0 0.530 0.510 0.530 0.510 0.530 788,000 410,240 0.5206 0.493 0.475 0.493 0.475 0.493 846,428 0.4847 0.00%
2023-09-19 0 0.530 0.510 0.530 0.510 0.530 526,000 273,840 0.5206 0.493 0.475 0.493 0.475 0.493 565,001 0.4847 0.00%
2023-09-18 0 0.530 0.510 0.530 0.510 0.530 528,000 274,660 0.5202 0.493 0.475 0.493 0.475 0.493 567,150 0.4843 0.00%
2023-09-15 0 0.530 0.510 0.530 0.510 0.530 476,000 247,800 0.5206 0.493 0.475 0.493 0.475 0.493 511,294 0.4847 0.00%
2023-09-14 0 0.530 0.510 0.530 0.510 0.530 656,000 340,900 0.5197 0.493 0.475 0.493 0.475 0.493 704,641 0.4838 0.00%
2023-09-13 0 0.530 0.510 0.530 0.510 0.530 318,000 165,460 0.5203 0.493 0.475 0.493 0.475 0.493 341,579 0.4844 0.00%
2023-09-12 0 0.530 0.510 0.530 0.510 0.530 706,000 366,520 0.5192 0.493 0.475 0.493 0.475 0.493 758,348 0.4833 0.00%
2023-09-11 0 0.530 0.510 0.530 0.510 0.530 264,000 137,500 0.5208 0.493 0.475 0.493 0.475 0.493 283,575 0.4849 0.00%
2023-09-07 0 0.530 0.510 0.530 0.510 0.530 406,000 211,200 0.5202 0.493 0.475 0.493 0.475 0.493 436,104 0.4843 0.00%
2023-09-06 0 0.530 0.510 0.530 0.510 0.530 86,000 44,500 0.5174 0.493 0.475 0.493 0.475 0.493 92,377 0.4817 0.00%
2023-09-05 0 0.530 0.510 0.530 0.510 0.530 558,000 290,360 0.5204 0.493 0.475 0.493 0.475 0.493 599,374 0.4844 0.00%
2023-09-04 0 0.530 0.510 0.530 0.510 0.530 46,000 23,720 0.5157 0.493 0.475 0.493 0.475 0.493 49,411 0.4801 0.00%
2023-08-31 0 0.530 0.510 0.530 0.510 0.530 504,000 262,360 0.5206 0.493 0.475 0.493 0.475 0.493 541,370 0.4846 0.00%
2023-08-30 0 0.530 0.510 0.530 - - 0 0 - 0.493 0.475 0.493 - - 0 - 0.00%
2023-08-29 0 0.530 0.500 0.530 0.500 0.530 424,000 220,780 0.5207 0.493 0.465 0.493 0.465 0.493 455,438 0.4848 0.00%
2023-08-28 0 0.530 0.510 0.530 0.500 0.530 554,000 288,220 0.5203 0.493 0.475 0.493 0.465 0.493 595,078 0.4843 0.00%
2023-08-25 0 0.530 0.500 0.530 0.490 0.530 1,208,000 624,010 0.5166 0.493 0.465 0.493 0.456 0.493 1,297,570 0.4809 8.27%
2023-08-24 0 0.500 0.485 0.500 0.485 0.530 2,038,000 1,033,140 0.5069 0.456 0.442 0.456 0.442 0.483 2,236,070 0.4620 -1.96%
2023-08-23 0 0.510 0.500 0.530 - - 0 0 - 0.465 0.456 0.483 - - 0 - 0.00%
2023-08-22 0 0.510 0.500 0.530 0.510 0.520 1,812,000 942,000 0.5199 0.465 0.456 0.483 0.465 0.474 1,988,105 0.4738 -1.92%
2023-08-21 0 0.520 0.500 0.520 0.500 0.520 24,000 12,080 0.5033 0.474 0.456 0.474 0.456 0.474 26,333 0.4587 0.00%
2023-08-18 0 0.520 0.510 0.520 0.510 0.530 1,744,000 924,280 0.5300 0.474 0.465 0.474 0.465 0.483 1,913,496 0.4830 0.00%
2023-08-17 0 0.520 0.520 0.550 0.520 0.550 854,000 444,640 0.5207 0.474 0.474 0.501 0.474 0.501 936,999 0.4745 -1.89%
2023-08-16 0 0.530 0.520 0.540 0.530 0.530 2,562,000 1,357,860 0.5300 0.483 0.474 0.492 0.483 0.483 2,810,996 0.4831 1.92%
2023-08-15 0 0.520 0.500 0.540 - - 0 0 - 0.474 0.456 0.492 - - 0 - 0.00%
2023-08-14 0 0.520 0.495 0.550 0.510 0.620 1,048,000 545,140 0.5202 0.474 0.451 0.501 0.465 0.565 1,149,853 0.4741 0.00%
2023-08-11 0 0.520 0.495 0.530 - - 0 0 - 0.474 0.451 0.483 - - 0 - 0.00%
2023-08-10 0 0.520 0.500 0.630 0.510 0.520 1,194,000 610,480 0.5113 0.474 0.456 0.574 0.465 0.474 1,310,043 0.4660 4.00%
2023-08-09 0 0.500 0.495 0.510 0.495 0.520 64,200 32,303 0.5032 0.456 0.451 0.465 0.451 0.474 70,439 0.4586 -3.85%
2023-08-08 0 0.520 0.495 0.520 0.500 0.520 1,270,000 654,700 0.5155 0.474 0.451 0.474 0.456 0.474 1,393,429 0.4698 1.96%
2023-08-07 0 0.510 0.510 0.520 - - 0 0 - 0.465 0.465 0.474 - - 0 - 0.00%
2023-08-04 0 0.510 0.500 0.510 0.510 0.510 1,158,000 590,580 0.5100 0.465 0.456 0.465 0.465 0.465 1,270,544 0.4648 -1.92%
2023-08-03 0 0.520 0.510 0.520 0.510 0.520 132,000 67,440 0.5109 0.474 0.465 0.474 0.465 0.474 144,829 0.4657 1.96%
2023-08-02 0 0.510 0.510 0.520 0.510 0.520 1,098,000 570,460 0.5195 0.465 0.465 0.474 0.465 0.474 1,204,713 0.4735 0.00%
2023-08-01 0 0.510 0.500 0.510 - - 0 0 - 0.465 0.456 0.465 - - 0 - 0.00%
2023-07-31 0 0.510 0.495 0.520 0.495 0.520 1,282,000 652,410 0.5089 0.465 0.451 0.474 0.451 0.474 1,406,595 0.4638 0.00%
2023-07-28 0 0.510 0.490 0.510 0.495 0.510 1,544,000 771,990 0.5000 0.465 0.447 0.465 0.451 0.465 1,694,059 0.4557 2.00%
2023-07-27 0 0.500 0.490 0.500 0.490 0.500 1,676,000 837,700 0.4998 0.456 0.447 0.456 0.447 0.456 1,838,887 0.4555 0.00%
2023-07-26 0 0.500 0.490 0.500 0.490 0.500 1,120,000 559,490 0.4995 0.456 0.447 0.456 0.447 0.456 1,228,851 0.4553 0.00%
2023-07-25 0 0.500 0.490 0.500 0.495 0.500 232,000 115,950 0.4998 0.456 0.447 0.456 0.451 0.456 254,548 0.4555 0.00%
2023-07-24 0 0.500 0.490 0.500 0.490 0.500 2,596,000 1,285,080 0.4950 0.456 0.447 0.456 0.447 0.456 2,848,301 0.4512 0.00%
2023-07-21 0 0.500 0.490 0.500 - - 0 0 - 0.456 0.447 0.456 - - 0 - 0.00%
2023-07-20 0 0.500 0.490 0.530 0.490 0.510 2,620,000 1,309,770 0.4999 0.456 0.447 0.483 0.447 0.465 2,874,633 0.4556 0.00%
2023-07-19 0 0.500 0.490 0.530 0.490 0.500 50,000 24,700 0.4940 0.456 0.447 0.483 0.447 0.456 54,859 0.4502 0.00%
2023-07-18 0 0.500 0.490 0.510 0.490 0.510 2,566,000 1,282,980 0.5000 0.456 0.447 0.465 0.447 0.465 2,815,385 0.4557 -1.96%
2023-07-14 0 0.510 0.485 0.510 - - 0 0 - 0.465 0.442 0.465 - - 0 - 0.00%
2023-07-13 0 0.510 0.490 0.510 0.485 0.510 2,598,000 1,298,770 0.4999 0.465 0.447 0.465 0.442 0.465 2,850,495 0.4556 2.00%
2023-07-12 0 0.500 0.485 0.510 - - 0 0 - 0.456 0.442 0.465 - - 0 - 0.00%
2023-07-11 0 0.500 0.490 0.510 0.485 0.510 2,536,000 1,280,100 0.5048 0.456 0.447 0.465 0.442 0.465 2,782,469 0.4601 0.00%
2023-07-10 0 0.500 0.485 0.500 - - 0 0 - 0.456 0.442 0.456 - - 0 - 0.00%
2023-07-07 0 0.500 0.480 0.500 0.485 0.510 2,560,000 1,279,790 0.4999 0.456 0.437 0.456 0.442 0.465 2,808,802 0.4556 0.00%
2023-07-06 0 0.500 0.485 0.500 - - 0 0 - 0.456 0.442 0.456 - - 0 - 0.00%
2023-07-05 0 0.500 0.480 0.500 0.480 0.500 2,590,000 1,293,510 0.4994 0.456 0.437 0.456 0.437 0.456 2,841,718 0.4552 -1.96%
2023-07-04 0 0.510 0.490 0.510 - - 0 0 - 0.465 0.447 0.465 - - 0 - 0.00%
2023-07-03 0 0.510 0.490 0.510 0.490 0.510 2,550,000 1,284,670 0.5038 0.465 0.447 0.465 0.447 0.465 2,797,830 0.4592 2.00%
2023-06-30 0 0.500 0.470 0.500 0.490 0.510 1,570,000 797,400 0.5079 0.456 0.428 0.456 0.447 0.465 1,722,586 0.4629 0.00%
2023-06-29 0 0.500 0.490 0.510 0.500 0.510 230,000 115,060 0.5003 0.456 0.447 0.465 0.456 0.465 252,353 0.4559 0.00%
2023-06-28 0 0.500 0.495 0.510 0.495 0.510 1,168,000 584,180 0.5002 0.456 0.451 0.465 0.451 0.465 1,281,516 0.4559 -1.96%
2023-06-27 0 0.510 0.490 0.510 0.490 0.510 1,220,000 610,020 0.5000 0.465 0.447 0.465 0.447 0.465 1,338,570 0.4557 0.00%
2023-06-26 0 0.510 0.490 0.510 0.490 0.510 1,126,000 563,020 0.5000 0.465 0.447 0.465 0.447 0.465 1,235,434 0.4557 0.00%
2023-06-23 0 0.510 0.490 0.510 0.495 0.520 1,210,000 629,130 0.5199 0.465 0.447 0.465 0.451 0.474 1,327,598 0.4739 0.00%
2023-06-21 0 0.510 0.500 0.510 0.500 0.510 1,104,000 552,040 0.5000 0.465 0.456 0.465 0.456 0.465 1,211,296 0.4557 2.00%
2023-06-20 0 0.500 0.500 0.520 0.495 0.520 1,210,000 629,150 0.5200 0.456 0.456 0.474 0.451 0.474 1,327,598 0.4739 0.00%
2023-06-19 0 0.500 0.500 0.520 0.485 0.520 1,104,000 573,590 0.5196 0.456 0.456 0.474 0.442 0.474 1,211,296 0.4735 0.00%
2023-06-16 0 0.500 0.500 0.510 0.490 0.520 1,274,000 649,140 0.5095 0.456 0.456 0.465 0.447 0.474 1,397,818 0.4644 -1.96%
2023-06-15 0 0.510 0.500 0.510 0.480 0.510 1,016,000 518,100 0.5099 0.465 0.456 0.465 0.437 0.465 1,114,743 0.4648 0.00%
2023-06-14 0 0.510 0.485 0.510 0.480 0.510 1,236,000 618,000 0.5000 0.465 0.442 0.465 0.437 0.465 1,356,125 0.4557 -1.92%
2023-06-13 0 0.520 0.490 0.520 0.495 0.520 1,076,000 547,900 0.5092 0.474 0.447 0.474 0.451 0.474 1,180,575 0.4641 0.00%
2023-06-12 0 0.520 0.480 0.520 0.475 0.520 1,134,000 589,550 0.5199 0.474 0.437 0.474 0.433 0.474 1,244,211 0.4738 1.96%
2023-06-09 0 0.510 0.480 0.510 0.470 0.510 1,108,000 553,920 0.4999 0.465 0.437 0.465 0.428 0.465 1,215,685 0.4556 0.00%
2023-06-08 0 0.510 0.480 0.510 0.480 0.510 1,434,420 717,213 0.5000 0.465 0.437 0.465 0.437 0.465 1,573,829 0.4557 2.00%
2023-06-07 0 0.500 0.465 0.500 0.470 0.530 652,000 319,960 0.4907 0.456 0.424 0.456 0.428 0.483 715,367 0.4473 11.11%
2023-06-06 0 0.450 0.440 0.450 0.440 0.495 2,968,000 1,410,560 0.4753 0.410 0.401 0.410 0.401 0.451 3,256,455 0.4332 -10.00%
2023-06-05 0 0.500 0.480 0.500 - - 0 0 - 0.456 0.437 0.456 - - 0 - 0.00%
2023-06-02 0 0.500 0.480 0.500 0.500 0.500 1,422,000 710,880 0.4999 0.456 0.437 0.456 0.456 0.456 1,560,202 0.4556 0.00%
2023-06-01 0 0.500 0.475 0.500 - - 0 0 - 0.456 0.433 0.456 - - 0 - 0.00%
2023-05-31 0 0.500 0.480 0.500 0.480 0.500 1,496,000 747,680 0.4998 0.456 0.437 0.456 0.437 0.456 1,641,394 0.4555 -1.96%
2023-05-30 0 0.510 0.500 0.510 0.500 0.510 754,000 384,460 0.5099 0.465 0.456 0.465 0.456 0.465 827,280 0.4647 0.00%
2023-05-29 0 0.510 0.500 0.510 0.500 0.520 28,000 14,240 0.5086 0.465 0.456 0.465 0.456 0.474 30,721 0.4635 2.00%
2023-05-25 0 0.500 0.500 0.510 0.500 0.520 912,000 464,600 0.5094 0.456 0.456 0.465 0.456 0.474 1,000,636 0.4643 -1.96%
2023-05-24 0 0.510 0.500 0.510 - - 0 0 - 0.465 0.456 0.465 - - 0 - 0.00%
2023-05-23 0 0.510 0.500 0.510 0.500 0.520 656,000 334,480 0.5099 0.465 0.456 0.465 0.456 0.474 719,755 0.4647 0.00%
2023-05-22 0 0.510 0.500 0.510 0.510 0.520 914,000 466,260 0.5101 0.465 0.456 0.465 0.465 0.474 1,002,830 0.4649 0.00%
2023-05-19 0 0.510 0.500 0.510 0.510 0.520 1,034,000 532,860 0.5153 0.465 0.456 0.465 0.465 0.474 1,134,493 0.4697 0.00%
2023-05-18 0 0.510 0.510 0.530 0.510 0.530 816,000 424,140 0.5198 0.465 0.465 0.483 0.465 0.483 895,306 0.4737 -1.92%
2023-05-17 0 0.520 0.520 0.530 0.510 0.520 688,000 357,060 0.5190 0.474 0.474 0.483 0.465 0.474 754,866 0.4730 0.00%
2023-05-16 0 0.520 0.510 0.520 0.510 0.520 796,000 413,800 0.5198 0.474 0.465 0.474 0.465 0.474 873,362 0.4738 0.00%
2023-05-15 0 0.520 0.510 0.520 0.510 0.520 526,000 273,400 0.5198 0.474 0.465 0.474 0.465 0.474 577,121 0.4737 0.00%
2023-05-12 0 0.520 0.510 0.520 0.510 0.520 776,000 403,400 0.5198 0.474 0.465 0.474 0.465 0.474 851,418 0.4738 0.00%
2023-05-11 0 0.520 0.510 0.520 0.510 0.520 494,000 256,780 0.5198 0.474 0.465 0.474 0.465 0.474 542,011 0.4738 0.00%
2023-05-10 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-05-09 0 0.520 0.510 0.520 0.510 0.520 492,000 255,540 0.5194 0.474 0.465 0.474 0.465 0.474 539,817 0.4734 0.00%
2023-05-08 0 0.520 0.510 0.520 0.510 0.530 812,000 421,840 0.5195 0.474 0.465 0.474 0.465 0.483 890,917 0.4735 0.00%
2023-05-05 0 0.520 0.510 0.520 0.510 0.520 706,000 367,020 0.5199 0.474 0.465 0.474 0.465 0.474 774,615 0.4738 0.00%
2023-05-04 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-05-03 0 0.520 0.510 0.520 0.510 0.520 1,160,000 602,920 0.5198 0.474 0.465 0.474 0.465 0.474 1,272,738 0.4737 0.00%
2023-05-02 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-04-28 0 0.520 0.510 0.520 0.510 0.520 1,008,000 523,900 0.5197 0.474 0.465 0.474 0.465 0.474 1,105,966 0.4737 0.00%
2023-04-27 0 0.520 0.510 0.520 0.510 0.520 968,000 503,300 0.5199 0.474 0.465 0.474 0.465 0.474 1,062,078 0.4739 0.00%
2023-04-26 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-04-25 0 0.520 0.510 0.520 0.510 0.520 812,000 422,080 0.5198 0.474 0.465 0.474 0.465 0.474 890,917 0.4738 0.00%
2023-04-24 0 0.520 0.520 0.530 0.510 0.530 158,000 82,120 0.5197 0.474 0.474 0.483 0.465 0.483 173,356 0.4737 0.00%
2023-04-21 0 0.520 0.510 0.520 0.510 0.520 826,000 429,480 0.5200 0.474 0.465 0.474 0.465 0.474 906,277 0.4739 0.00%
2023-04-20 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-04-19 0 0.520 0.510 0.520 0.510 0.520 814,000 422,460 0.5190 0.474 0.465 0.474 0.465 0.474 893,111 0.4730 0.00%
2023-04-18 0 0.520 0.510 0.520 0.520 0.520 2,000 1,040 0.5200 0.474 0.465 0.474 0.474 0.474 2,194 0.4739 0.00%
2023-04-17 0 0.520 0.510 0.520 0.510 0.520 758,000 393,820 0.5196 0.474 0.465 0.474 0.465 0.474 831,669 0.4735 0.00%
2023-04-14 0 0.520 0.510 0.530 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2023-04-13 0 0.520 0.510 0.530 0.510 0.520 712,000 370,180 0.5199 0.474 0.465 0.483 0.465 0.474 781,198 0.4739 0.00%
2023-04-12 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-04-11 0 0.520 0.510 0.520 0.510 0.520 666,000 346,280 0.5199 0.474 0.465 0.474 0.465 0.474 730,727 0.4739 0.00%
2023-04-06 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-04-04 0 0.520 0.510 0.520 0.510 0.520 620,000 322,360 0.5199 0.474 0.465 0.474 0.465 0.474 680,257 0.4739 0.00%
2023-04-03 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-03-31 0 0.520 0.510 0.520 0.510 0.520 636,000 330,180 0.5192 0.474 0.465 0.474 0.465 0.474 697,812 0.4732 0.00%
2023-03-30 0 0.520 0.510 0.530 0.510 0.520 580,000 301,440 0.5197 0.474 0.465 0.483 0.465 0.474 636,369 0.4737 0.00%
2023-03-29 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-03-28 0 0.520 0.510 0.530 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2023-03-27 0 0.520 0.510 0.530 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2023-03-24 0 0.520 0.510 0.530 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2023-03-23 0 0.520 0.510 0.530 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2023-03-22 0 0.520 0.510 0.530 - - 376 176 0.4681 0.474 0.465 0.483 - - 413 0.4266 0.00%
2023-03-21 0 0.520 0.510 0.530 0.510 0.530 454,000 236,220 0.5203 0.474 0.465 0.483 0.465 0.483 498,123 0.4742 0.00%
2023-03-20 0 0.520 0.510 0.520 0.510 0.520 130,000 67,080 0.5160 0.474 0.465 0.474 0.465 0.474 142,634 0.4703 0.00%
2023-03-17 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.474 0.465 0.474 0.474 0.474 43,888 0.4739 0.00%
2023-03-16 0 0.520 0.510 0.520 0.510 0.520 990,000 506,880 0.5120 0.474 0.465 0.474 0.465 0.474 1,086,216 0.4666 0.00%
2023-03-15 0 0.520 0.510 0.520 - - 0 0 - 0.474 0.465 0.474 - - 0 - 0.00%
2023-03-14 0 0.520 0.510 0.520 0.510 0.520 86,000 44,180 0.5137 0.474 0.465 0.474 0.465 0.474 94,358 0.4682 0.00%
2023-03-13 0 0.520 0.510 0.560 - - 0 0 - 0.474 0.465 0.510 - - 0 - 0.00%
2023-03-10 0 0.520 0.510 0.530 0.510 0.530 44,000 22,700 0.5159 0.474 0.465 0.483 0.465 0.483 48,276 0.4702 0.00%
2023-03-09 0 0.520 0.510 0.520 0.510 0.520 1,260,000 653,080 0.5183 0.474 0.465 0.474 0.465 0.474 1,382,457 0.4724 0.00%
2023-03-08 0 0.520 0.510 0.520 0.510 0.530 1,114,000 578,580 0.5194 0.474 0.465 0.474 0.465 0.483 1,222,268 0.4734 0.00%
2023-03-07 0 0.520 0.510 0.520 0.510 0.530 72,737 37,401 0.5142 0.474 0.465 0.474 0.465 0.483 79,806 0.4686 0.00%
2023-03-06 0 0.520 0.510 0.530 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2023-03-03 0 0.520 0.510 0.530 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2023-03-02 0 0.520 0.510 0.520 0.510 0.520 1,102,000 572,120 0.5192 0.474 0.465 0.474 0.465 0.474 1,209,101 0.4732 0.00%
2023-03-01 0 0.520 0.510 0.530 - - 0 0 - 0.474 0.465 0.483 - - 0 - 0.00%
2023-02-28 0 0.520 0.510 0.520 0.510 0.520 1,042,000 541,520 0.5197 0.474 0.465 0.474 0.465 0.474 1,143,270 0.4737 0.00%
2023-02-27 0 0.520 0.510 0.520 0.510 0.520 1,090,000 566,120 0.5194 0.474 0.465 0.474 0.465 0.474 1,195,935 0.4734 0.00%
2023-02-24 0 0.520 0.510 0.520 0.510 0.530 956,200 497,198 0.5200 0.474 0.465 0.474 0.465 0.483 1,049,131 0.4739 -1.89%
2023-02-23 0 0.530 0.510 0.530 0.510 0.530 102,000 53,820 0.5276 0.483 0.465 0.483 0.465 0.483 111,913 0.4809 1.92%
2023-02-22 0 0.520 0.510 0.520 0.510 0.520 208,000 106,340 0.5113 0.474 0.465 0.474 0.465 0.474 228,215 0.4660 -1.89%
2023-02-21 0 0.530 0.520 0.530 0.510 0.530 886,000 461,580 0.5210 0.483 0.474 0.483 0.465 0.483 972,109 0.4748 0.00%
2023-02-20 0 0.530 0.520 0.530 0.510 0.530 42,100 21,828 0.5185 0.483 0.474 0.483 0.465 0.483 46,192 0.4726 0.00%
2023-02-17 0 0.530 0.510 0.530 - - 0 0 - 0.483 0.465 0.483 - - 0 - 0.00%
2023-02-16 0 0.530 0.510 0.530 0.510 0.530 184,000 95,940 0.5214 0.483 0.465 0.483 0.465 0.483 201,883 0.4752 0.00%
2023-02-15 0 0.530 0.510 0.530 0.510 0.530 24,000 12,580 0.5242 0.483 0.465 0.483 0.465 0.483 26,333 0.4777 0.00%
2023-02-14 0 0.530 0.510 0.530 - - 0 0 - 0.483 0.465 0.483 - - 0 - 0.00%
2023-02-13 0 0.530 0.520 0.530 0.510 0.530 102,000 53,360 0.5231 0.483 0.474 0.483 0.465 0.483 111,913 0.4768 3.92%
2023-02-10 0 0.510 0.510 0.520 0.510 0.530 1,454,000 756,140 0.5200 0.465 0.465 0.474 0.465 0.483 1,595,312 0.4740 -3.77%
2023-02-09 0 0.530 0.520 0.530 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2023-02-08 0 0.530 0.520 0.530 0.520 0.530 106,000 55,260 0.5213 0.483 0.474 0.483 0.474 0.483 116,302 0.4751 0.00%
2023-02-07 0 0.530 0.520 0.530 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2023-02-06 0 0.530 0.520 0.530 0.520 0.530 750,000 394,620 0.5262 0.483 0.474 0.483 0.474 0.483 822,891 0.4796 0.00%
2023-02-03 0 0.530 0.520 0.530 0.520 0.530 18,000 9,520 0.5289 0.483 0.474 0.483 0.474 0.483 19,749 0.4820 1.92%
2023-02-02 0 0.520 0.520 0.530 0.520 0.530 506,000 268,000 0.5296 0.474 0.474 0.483 0.474 0.483 555,177 0.4827 -1.89%
2023-02-01 0 0.530 0.520 0.530 0.520 0.530 82,000 42,840 0.5224 0.483 0.474 0.483 0.474 0.483 89,969 0.4762 0.00%
2023-01-31 0 0.530 0.520 0.540 0.520 0.530 426,000 225,640 0.5297 0.483 0.474 0.492 0.474 0.483 467,402 0.4828 0.00%
2023-01-30 0 0.530 0.520 0.530 0.520 0.530 126,000 65,680 0.5213 0.483 0.474 0.483 0.474 0.483 138,246 0.4751 -1.85%
2023-01-27 0 0.540 0.530 0.540 0.530 0.540 16,000 8,500 0.5313 0.492 0.483 0.492 0.483 0.492 17,555 0.4842 1.89%
2023-01-26 0 0.530 0.520 0.530 0.520 0.540 376,000 199,120 0.5296 0.483 0.474 0.483 0.474 0.492 412,543 0.4827 0.00%
2023-01-20 0 0.530 0.520 0.530 0.520 0.530 142,000 74,780 0.5266 0.483 0.474 0.483 0.474 0.483 155,801 0.4800 0.00%
2023-01-19 0 0.530 0.520 0.530 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2023-01-18 0 0.530 0.520 0.530 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2023-01-17 0 0.530 0.520 0.540 - - 0 0 - 0.483 0.474 0.492 - - 0 - 0.00%
2023-01-16 0 0.530 0.520 0.530 0.520 0.530 222,000 117,340 0.5286 0.483 0.474 0.483 0.474 0.483 243,576 0.4817 0.00%
2023-01-13 0 0.530 0.520 0.530 0.520 0.530 166,000 87,700 0.5283 0.483 0.474 0.483 0.474 0.483 182,133 0.4815 0.00%
2023-01-12 0 0.530 0.520 0.530 0.520 0.530 82,000 43,420 0.5295 0.483 0.474 0.483 0.474 0.483 89,969 0.4826 0.00%
2023-01-11 0 0.530 0.520 0.530 0.520 0.580 2,848,000 1,549,960 0.5442 0.483 0.474 0.483 0.474 0.529 3,124,792 0.4960 0.00%
2023-01-10 0 0.530 0.520 0.530 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2023-01-09 0 0.530 0.520 0.530 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2023-01-06 0 0.530 0.520 0.540 - - 0 0 - 0.483 0.474 0.492 - - 0 - 0.00%
2023-01-05 0 0.530 0.520 0.540 0.530 0.530 220,000 116,600 0.5300 0.483 0.474 0.492 0.483 0.483 241,381 0.4831 0.00%
2023-01-04 0 0.530 0.520 0.540 0.530 0.540 300,000 160,460 0.5349 0.483 0.474 0.492 0.483 0.492 329,156 0.4875 -1.85%
2023-01-03 0 0.540 0.520 0.540 0.520 0.600 1,364,000 750,220 0.5500 0.492 0.474 0.492 0.474 0.547 1,496,565 0.5013 0.00%
2022-12-30 0 0.540 0.520 0.540 0.520 0.540 50,000 26,960 0.5392 0.492 0.474 0.492 0.474 0.492 54,859 0.4914 1.89%
2022-12-29 0 0.530 0.520 0.530 0.520 0.530 78,000 40,880 0.5241 0.483 0.474 0.483 0.474 0.483 85,581 0.4777 0.00%
2022-12-28 0 0.530 0.520 0.530 0.520 0.530 30,000 15,740 0.5247 0.483 0.474 0.483 0.474 0.483 32,916 0.4782 0.00%
2022-12-23 0 0.530 0.520 0.530 - - 0 0 - 0.483 0.474 0.483 - - 0 - 0.00%
2022-12-22 0 0.530 0.520 0.530 0.520 0.530 43,986 23,093 0.5250 0.483 0.474 0.483 0.474 0.483 48,261 0.4785 0.00%
2022-12-21 0 0.530 0.520 0.530 0.520 0.530 64,000 33,580 0.5247 0.483 0.474 0.483 0.474 0.483 70,220 0.4782 0.00%
2022-12-20 0 0.530 0.520 0.530 0.520 0.530 178,000 94,180 0.5291 0.483 0.474 0.483 0.474 0.483 195,300 0.4822 0.00%
2022-12-19 0 0.530 0.520 0.530 0.520 0.540 2,362,000 1,252,060 0.5301 0.483 0.474 0.483 0.474 0.492 2,591,559 0.4831 0.00%
2022-12-16 0 0.530 0.520 0.530 0.520 0.530 1,730,000 899,780 0.5201 0.483 0.474 0.483 0.474 0.483 1,898,136 0.4740 1.34%
2022-12-15 0 0.523 0.520 0.530 - - 0 0 - 0.477 0.474 0.483 - - 0 - -0.06%
2022-12-14 0 0.530 0.520 0.530 0.520 0.530 1,714,000 908,320 0.5299 0.477 0.468 0.477 0.468 0.477 1,904,658 0.4769 0.00%
2022-12-13 0 0.530 0.520 0.530 0.520 0.530 132,000 69,840 0.5291 0.477 0.468 0.477 0.468 0.477 146,683 0.4761 0.00%
2022-12-12 0 0.530 0.520 0.530 0.520 0.530 1,826,000 966,460 0.5293 0.477 0.468 0.477 0.468 0.477 2,029,117 0.4763 0.00%
2022-12-09 0 0.530 0.520 0.530 - - 0 0 - 0.477 0.468 0.477 - - 0 - 0.00%
2022-12-08 0 0.530 0.520 0.530 0.520 0.540 1,620,000 858,600 0.5300 0.477 0.468 0.477 0.468 0.486 1,800,202 0.4769 0.00%
2022-12-07 0 0.530 0.520 0.530 0.520 0.540 118,000 62,400 0.5288 0.477 0.468 0.477 0.468 0.486 131,126 0.4759 -1.85%
2022-12-06 0 0.540 0.520 0.530 0.520 0.540 2,182,000 1,167,280 0.5350 0.486 0.468 0.477 0.468 0.486 2,424,717 0.4814 0.00%
2022-12-05 0 0.540 0.520 0.540 0.530 0.540 128,000 68,800 0.5375 0.486 0.468 0.486 0.477 0.486 142,238 0.4837 1.89%
2022-12-02 0 0.530 0.520 0.530 0.520 0.530 1,424,000 754,640 0.5299 0.477 0.468 0.477 0.468 0.477 1,582,400 0.4769 0.00%
2022-12-01 0 0.530 0.520 0.530 0.520 0.540 1,422,000 753,760 0.5301 0.477 0.468 0.477 0.468 0.486 1,580,178 0.4770 -1.85%
2022-11-30 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.486 0.477 0.486 0.486 0.486 4,445 0.4859 0.00%
2022-11-29 0 0.540 0.530 0.540 0.530 0.540 2,054,000 1,088,700 0.5300 0.486 0.477 0.486 0.477 0.486 2,282,479 0.4770 0.00%
2022-11-28 0 0.540 0.520 0.540 0.520 0.540 196,000 102,320 0.5220 0.486 0.468 0.486 0.468 0.486 217,802 0.4698 0.00%
2022-11-25 0 0.540 0.530 0.540 0.530 0.540 2,134,000 1,139,320 0.5339 0.486 0.477 0.486 0.477 0.486 2,371,378 0.4804 0.00%
2022-11-24 0 0.540 0.530 0.540 0.530 0.550 714,000 378,720 0.5304 0.486 0.477 0.486 0.477 0.495 793,422 0.4773 1.89%
2022-11-23 0 0.530 0.520 0.530 0.520 0.530 1,638,000 868,060 0.5300 0.477 0.468 0.477 0.468 0.477 1,820,204 0.4769 0.00%
2022-11-22 0 0.530 0.520 0.530 0.520 0.530 32,000 16,800 0.5250 0.477 0.468 0.477 0.468 0.477 35,560 0.4724 0.00%
2022-11-21 0 0.530 0.520 0.530 0.520 0.530 1,582,000 838,160 0.5298 0.477 0.468 0.477 0.468 0.477 1,757,975 0.4768 0.00%
2022-11-18 0 0.530 0.520 0.530 - - 0 0 - 0.477 0.468 0.477 - - 0 - 0.00%
2022-11-17 0 0.530 0.520 0.530 0.520 0.530 210,000 110,660 0.5270 0.477 0.468 0.477 0.468 0.477 233,360 0.4742 0.00%
2022-11-16 0 0.530 0.520 0.530 - - 0 0 - 0.477 0.468 0.477 - - 0 - 0.00%
2022-11-15 0 0.530 0.520 0.530 0.520 0.530 1,318,000 698,420 0.5299 0.477 0.468 0.477 0.468 0.477 1,464,609 0.4769 0.00%
2022-11-14 0 0.530 0.520 0.530 0.520 0.530 334,000 176,900 0.5296 0.477 0.468 0.477 0.468 0.477 371,153 0.4766 0.00%
2022-11-11 0 0.530 0.530 0.540 0.530 0.540 654,000 347,540 0.5314 0.477 0.477 0.486 0.477 0.486 726,748 0.4782 -1.85%
2022-11-10 0 0.540 0.530 0.540 0.530 0.540 964,000 520,460 0.5399 0.486 0.477 0.486 0.477 0.486 1,071,231 0.4859 0.00%
2022-11-09 0 0.540 0.530 0.540 0.540 0.550 444,000 240,020 0.5406 0.486 0.477 0.486 0.486 0.495 493,389 0.4865 -1.82%
2022-11-08 0 0.550 0.540 0.550 0.540 0.550 750,000 405,340 0.5405 0.495 0.486 0.495 0.486 0.495 833,427 0.4864 0.00%
2022-11-07 0 0.550 0.540 0.560 0.540 0.550 1,642,000 895,340 0.5453 0.495 0.486 0.504 0.486 0.495 1,824,649 0.4907 0.00%
2022-11-04 0 0.550 0.550 0.560 0.550 0.560 256,000 140,840 0.5502 0.495 0.495 0.504 0.495 0.504 284,476 0.4951 0.00%
2022-11-03 0 0.550 0.540 0.550 0.550 0.560 792,000 436,040 0.5506 0.495 0.486 0.495 0.495 0.504 880,099 0.4954 -3.51%
2022-11-02 0 0.570 0.560 0.570 0.560 0.570 932,000 527,340 0.5658 0.513 0.504 0.513 0.504 0.513 1,035,672 0.5092 0.00%
2022-11-01 0 0.570 0.560 0.570 0.560 0.570 22,000 12,380 0.5627 0.513 0.504 0.513 0.504 0.513 24,447 0.5064 0.00%
2022-10-31 0 0.570 0.560 0.570 0.560 0.570 740,000 420,840 0.5687 0.513 0.504 0.513 0.504 0.513 822,315 0.5118 1.79%
2022-10-28 0 0.560 0.560 0.570 0.550 0.560 502,000 280,820 0.5594 0.504 0.504 0.513 0.495 0.504 557,840 0.5034 0.00%
2022-10-27 0 0.560 0.550 0.570 - - 0 0 - 0.504 0.495 0.513 - - 0 - 0.00%
2022-10-26 0 0.560 0.550 0.560 0.550 0.570 290,000 162,400 0.5600 0.504 0.495 0.504 0.495 0.513 322,258 0.5039 0.00%
2022-10-25 0 0.560 0.540 0.560 0.550 0.560 434,000 239,880 0.5527 0.504 0.486 0.504 0.495 0.504 482,276 0.4974 1.82%
2022-10-24 0 0.550 0.550 0.560 0.550 0.570 226,000 126,740 0.5608 0.495 0.495 0.504 0.495 0.513 251,139 0.5047 -1.79%
2022-10-21 0 0.560 0.560 0.570 0.560 0.580 551,310 313,688 0.5690 0.504 0.504 0.513 0.504 0.522 612,635 0.5120 -1.75%
2022-10-20 0 0.570 0.550 0.570 0.560 0.570 810,000 455,540 0.5624 0.513 0.495 0.513 0.504 0.513 900,101 0.5061 0.00%
2022-10-19 0 0.570 0.550 0.570 0.550 0.570 1,210,000 679,220 0.5613 0.513 0.495 0.513 0.495 0.513 1,344,595 0.5051 0.00%
2022-10-18 0 0.570 0.560 0.570 0.550 0.570 1,514,000 861,740 0.5692 0.513 0.504 0.513 0.495 0.513 1,682,411 0.5122 0.00%
2022-10-17 0 0.570 0.550 0.570 - - 0 0 - 0.513 0.495 0.513 - - 0 - 0.00%
2022-10-14 0 0.570 0.550 0.570 0.550 0.570 1,592,000 891,900 0.5602 0.513 0.495 0.513 0.495 0.513 1,769,088 0.5042 1.79%
2022-10-13 0 0.560 0.550 0.570 - - 0 0 - 0.504 0.495 0.513 - - 0 - 0.00%
2022-10-12 0 0.560 0.540 0.580 0.540 0.560 1,438,000 790,840 0.5500 0.504 0.486 0.522 0.486 0.504 1,597,957 0.4949 0.00%
2022-10-11 0 0.560 0.540 0.560 0.540 0.560 180,000 98,520 0.5473 0.504 0.486 0.504 0.486 0.504 200,022 0.4925 0.00%
2022-10-10 0 0.560 0.540 0.560 0.540 0.560 1,324,000 728,560 0.5503 0.504 0.486 0.504 0.486 0.504 1,471,276 0.4952 1.82%
2022-10-07 0 0.550 0.540 0.550 0.540 0.560 1,016,000 558,680 0.5499 0.495 0.486 0.495 0.486 0.504 1,129,016 0.4948 -1.79%
2022-10-06 0 0.560 0.540 0.560 0.550 0.570 2,046,000 1,138,880 0.5566 0.504 0.486 0.504 0.495 0.513 2,273,589 0.5009 -1.75%
2022-10-05 0 0.570 0.560 0.570 0.560 0.570 1,054,000 591,280 0.5610 0.513 0.504 0.513 0.504 0.513 1,171,243 0.5048 5.56%
2022-10-03 0 0.540 0.540 0.550 0.540 0.570 722,000 404,080 0.5597 0.486 0.486 0.495 0.486 0.513 802,312 0.5036 -5.26%
2022-09-30 0 0.570 0.550 0.570 0.550 0.570 1,670,000 935,740 0.5603 0.513 0.495 0.513 0.495 0.513 1,855,764 0.5042 0.00%
2022-09-29 0 0.570 0.540 0.570 0.540 0.580 1,172,000 666,680 0.5688 0.513 0.486 0.513 0.486 0.522 1,302,369 0.5119 -1.72%
2022-09-28 0 0.580 0.570 0.580 0.570 0.580 1,835,000 1,060,970 0.5782 0.522 0.513 0.522 0.513 0.522 2,039,118 0.5203 0.00%
2022-09-27 0 0.580 0.570 0.580 - - 0 0 - 0.522 0.513 0.522 - - 0 - -1.69%
2022-09-26 0 0.590 0.570 0.590 0.570 0.590 1,332,000 772,520 0.5800 0.531 0.513 0.531 0.513 0.531 1,480,166 0.5219 1.72%
2022-09-23 0 0.580 0.570 0.590 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2022-09-22 0 0.580 0.570 0.580 0.570 0.580 1,438,000 832,880 0.5792 0.522 0.513 0.522 0.513 0.522 1,597,957 0.5212 0.00%
2022-09-21 0 0.580 0.570 0.590 0.570 0.590 72,000 41,880 0.5817 0.522 0.513 0.531 0.513 0.531 80,009 0.5234 -1.69%
2022-09-20 0 0.590 0.570 0.590 0.570 0.590 1,092,000 633,480 0.5801 0.531 0.513 0.531 0.513 0.531 1,213,470 0.5220 0.00%
2022-09-19 0 0.590 0.570 0.590 0.570 0.590 208,000 119,820 0.5761 0.531 0.513 0.531 0.513 0.531 231,137 0.5184 0.00%
2022-09-16 0 0.590 0.570 0.590 0.570 0.590 1,152,000 668,860 0.5806 0.531 0.513 0.531 0.513 0.531 1,280,144 0.5225 0.00%
2022-09-15 0 0.590 0.570 0.590 - - 0 0 - 0.531 0.513 0.531 - - 0 - 0.00%
2022-09-14 0 0.590 0.570 0.590 0.570 0.590 116,000 66,680 0.5748 0.531 0.513 0.531 0.513 0.531 128,903 0.5173 0.00%
2022-09-13 0 0.590 0.570 0.590 0.570 0.590 994,000 576,600 0.5801 0.531 0.513 0.531 0.513 0.531 1,104,569 0.5220 0.00%
2022-09-09 0 0.590 0.570 0.590 - - 0 0 - 0.531 0.513 0.531 - - 0 - 0.00%
2022-09-08 0 0.590 0.570 0.590 0.570 0.590 854,000 495,300 0.5800 0.531 0.513 0.531 0.513 0.531 948,995 0.5219 0.00%
2022-09-07 0 0.590 0.570 0.590 0.580 0.590 1,090,000 632,420 0.5802 0.531 0.513 0.531 0.522 0.531 1,211,247 0.5221 1.72%
2022-09-06 0 0.580 0.570 0.580 0.570 0.580 1,158,000 668,080 0.5769 0.522 0.513 0.522 0.513 0.522 1,286,811 0.5192 -1.69%
2022-09-05 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900 0.531 0.513 0.531 0.531 0.531 2,222 0.5309 0.00%
2022-09-02 0 0.590 0.570 0.590 0.570 0.590 1,464,000 849,020 0.5799 0.531 0.513 0.531 0.513 0.531 1,626,849 0.5219 0.00%
2022-09-01 0 0.590 0.570 0.590 - - 0 0 - 0.531 0.513 0.531 - - 0 - 0.00%
2022-08-31 0 0.590 0.570 0.590 0.570 0.590 1,448,000 840,000 0.5801 0.531 0.513 0.531 0.513 0.531 1,609,070 0.5220 0.00%
2022-08-30 0 0.590 0.570 0.590 0.570 0.590 318,200 184,610 0.5802 0.531 0.513 0.531 0.513 0.531 353,595 0.5221 1.90%
2022-08-29 0 0.590 0.580 0.590 0.580 0.590 1,212,000 715,040 0.5900 0.521 0.512 0.521 0.512 0.521 1,372,405 0.5210 0.00%
2022-08-26 0 0.590 0.590 0.600 - - 0 0 - 0.521 0.521 0.530 - - 0 - 0.00%
2022-08-25 0 0.590 0.580 0.600 - - 0 0 - 0.521 0.512 0.530 - - 0 - 0.00%
2022-08-24 0 0.590 0.590 0.600 0.580 0.600 1,676,000 988,840 0.5900 0.521 0.521 0.530 0.512 0.530 1,897,814 0.5210 0.00%
2022-08-23 0 0.590 0.590 0.600 0.590 0.600 320,000 188,880 0.5903 0.521 0.521 0.530 0.521 0.530 362,351 0.5213 -1.67%
2022-08-22 0 0.600 0.590 0.600 0.590 0.600 526,000 310,440 0.5902 0.530 0.521 0.530 0.521 0.530 595,615 0.5212 0.00%
2022-08-19 0 0.600 0.590 0.600 0.590 0.600 1,444,000 866,200 0.5999 0.530 0.521 0.530 0.521 0.530 1,635,110 0.5298 1.69%
2022-08-18 0 0.590 0.590 0.600 0.590 0.600 184,000 108,640 0.5904 0.521 0.521 0.530 0.521 0.530 208,352 0.5214 -1.67%
2022-08-17 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-08-16 0 0.600 0.590 0.600 0.590 0.600 1,190,000 713,940 0.5999 0.530 0.521 0.530 0.521 0.530 1,347,494 0.5298 1.69%
2022-08-15 0 0.590 0.590 0.600 0.590 0.600 312,000 187,140 0.5998 0.521 0.521 0.530 0.521 0.530 353,292 0.5297 -1.67%
2022-08-12 0 0.600 0.590 0.600 0.590 0.600 632,000 379,140 0.5999 0.530 0.521 0.530 0.521 0.530 715,644 0.5298 0.00%
2022-08-11 0 0.600 0.590 0.600 0.590 0.600 612,000 367,040 0.5997 0.530 0.521 0.530 0.521 0.530 692,997 0.5296 1.69%
2022-08-10 0 0.590 0.590 0.600 0.590 0.600 606,000 363,100 0.5992 0.521 0.521 0.530 0.521 0.530 686,203 0.5291 -1.67%
2022-08-09 0 0.600 0.590 0.600 0.590 0.600 550,000 329,960 0.5999 0.530 0.521 0.530 0.521 0.530 622,791 0.5298 1.69%
2022-08-08 0 0.590 0.590 0.600 0.590 0.600 584,000 350,120 0.5995 0.521 0.521 0.530 0.521 0.530 661,291 0.5294 0.00%
2022-08-05 0 0.590 0.580 0.600 0.590 0.610 510,000 306,020 0.6000 0.521 0.512 0.530 0.521 0.539 577,497 0.5299 0.00%
2022-08-04 0 0.590 0.590 0.600 0.590 0.600 508,000 304,780 0.6000 0.521 0.521 0.530 0.521 0.530 575,233 0.5298 0.00%
2022-08-03 0 0.590 0.590 0.600 0.580 0.600 450,000 269,680 0.5993 0.521 0.521 0.530 0.512 0.530 509,556 0.5292 1.72%
2022-08-02 0 0.580 0.580 0.590 0.580 0.600 1,028,000 614,940 0.5982 0.512 0.512 0.521 0.512 0.530 1,164,053 0.5283 -3.33%
2022-08-01 0 0.600 0.590 0.610 - - 0 0 - 0.530 0.521 0.539 - - 0 - 0.00%
2022-07-29 0 0.600 0.590 0.600 0.600 0.600 906,000 543,600 0.6000 0.530 0.521 0.530 0.530 0.530 1,025,907 0.5299 0.00%
2022-07-28 0 0.600 0.590 0.610 0.600 0.600 910,000 546,000 0.6000 0.530 0.521 0.539 0.530 0.530 1,030,436 0.5299 0.00%
2022-07-27 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-07-26 0 0.600 0.590 0.610 0.600 0.600 900,000 540,000 0.6000 0.530 0.521 0.539 0.530 0.530 1,019,113 0.5299 0.00%
2022-07-25 0 0.600 0.590 0.600 0.590 0.600 8,000 4,760 0.5950 0.530 0.521 0.530 0.521 0.530 9,059 0.5255 -1.64%
2022-07-22 0 0.610 0.590 0.610 0.600 0.610 914,000 548,440 0.6000 0.539 0.521 0.539 0.530 0.539 1,034,966 0.5299 0.00%
2022-07-21 0 0.610 0.600 0.610 0.610 0.610 6,000 3,660 0.6100 0.539 0.530 0.539 0.539 0.539 6,794 0.5387 0.00%
2022-07-20 0 0.610 0.590 0.610 0.590 0.610 920,000 552,140 0.6002 0.539 0.521 0.539 0.521 0.539 1,041,760 0.5300 1.67%
2022-07-19 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-07-18 0 0.600 0.590 0.610 0.600 0.600 876,000 525,600 0.6000 0.530 0.521 0.539 0.530 0.530 991,936 0.5299 -1.64%
2022-07-15 0 0.610 0.590 0.610 - - 0 0 - 0.539 0.521 0.539 - - 0 - 0.00%
2022-07-14 0 0.610 0.600 0.610 0.600 0.610 916,000 549,680 0.6001 0.539 0.530 0.539 0.530 0.539 1,037,230 0.5299 0.00%
2022-07-13 0 0.610 0.590 0.610 0.590 0.620 434,000 259,720 0.5984 0.539 0.521 0.539 0.521 0.548 491,439 0.5285 -1.61%
2022-07-12 0 0.620 0.600 0.620 0.610 0.620 1,034,000 631,280 0.6105 0.548 0.530 0.548 0.539 0.548 1,170,847 0.5392 1.64%
2022-07-11 0 0.610 0.600 0.610 0.600 0.620 16,000 9,740 0.6088 0.539 0.530 0.539 0.530 0.548 18,118 0.5376 0.00%
2022-07-08 0 0.610 0.600 0.610 0.610 0.610 1,002,000 611,220 0.6100 0.539 0.530 0.539 0.539 0.539 1,134,612 0.5387 0.00%
2022-07-07 0 0.610 0.600 0.610 - - 0 0 - 0.539 0.530 0.539 - - 0 - 0.00%
2022-07-06 0 0.610 0.600 0.610 0.610 0.610 512,000 312,320 0.6100 0.539 0.530 0.539 0.539 0.539 579,762 0.5387 0.00%
2022-07-05 0 0.610 0.600 0.620 0.610 0.620 1,238,074 755,241 0.6100 0.539 0.530 0.548 0.539 0.548 1,401,930 0.5387 0.00%
2022-07-04 0 0.610 0.600 0.610 0.600 0.610 38,000 22,980 0.6047 0.539 0.530 0.539 0.530 0.539 43,029 0.5341 1.67%
2022-06-30 0 0.600 0.600 0.620 0.590 0.620 1,220,000 738,240 0.6051 0.530 0.530 0.548 0.521 0.548 1,381,464 0.5344 0.00%
2022-06-29 0 0.600 0.590 0.600 0.590 0.600 711,875 426,948 0.5998 0.530 0.521 0.530 0.521 0.530 806,090 0.5297 0.00%
2022-06-28 0 0.600 0.590 0.600 0.600 0.600 608,000 364,800 0.6000 0.530 0.521 0.530 0.530 0.530 688,467 0.5299 0.00%
2022-06-27 0 0.600 0.600 0.610 0.590 0.610 1,584,000 943,600 0.5957 0.530 0.530 0.539 0.521 0.539 1,793,638 0.5261 0.00%
2022-06-24 0 0.600 0.590 0.600 0.580 0.600 622,000 367,200 0.5904 0.530 0.521 0.530 0.512 0.530 704,320 0.5214 0.00%
2022-06-23 0 0.600 0.590 0.600 0.590 0.600 718,000 425,200 0.5922 0.530 0.521 0.530 0.521 0.530 813,026 0.5230 3.45%
2022-06-22 0 0.580 0.580 0.590 0.580 0.600 1,188,000 699,240 0.5886 0.512 0.512 0.521 0.512 0.530 1,345,229 0.5198 -3.33%
2022-06-21 0 0.600 0.580 0.590 0.580 0.600 684,000 403,260 0.5896 0.530 0.512 0.521 0.512 0.530 774,526 0.5207 0.00%
2022-06-20 0 0.600 0.590 0.600 0.590 0.600 548,000 323,400 0.5901 0.530 0.521 0.530 0.521 0.530 620,526 0.5212 1.69%
2022-06-17 0 0.590 0.580 0.590 0.580 0.590 670,000 394,900 0.5894 0.521 0.512 0.521 0.512 0.521 758,673 0.5205 -1.67%
2022-06-16 0 0.600 0.580 0.600 0.590 0.600 558,000 329,340 0.5902 0.530 0.512 0.530 0.521 0.530 631,850 0.5212 0.00%
2022-06-15 0 0.600 0.580 0.600 0.580 0.600 730,000 431,400 0.5910 0.530 0.512 0.530 0.512 0.530 826,614 0.5219 1.69%
2022-06-14 0 0.590 0.590 0.600 0.590 0.590 570,000 336,300 0.5900 0.521 0.521 0.530 0.521 0.521 645,438 0.5210 0.00%
2022-06-13 0 0.590 0.590 0.600 0.590 0.590 792,000 467,280 0.5900 0.521 0.521 0.530 0.521 0.521 896,819 0.5210 -1.67%
2022-06-10 0 0.600 0.590 0.600 0.590 0.600 706,000 416,680 0.5902 0.530 0.521 0.530 0.521 0.530 799,437 0.5212 1.69%
2022-06-09 0 0.590 0.590 0.600 0.590 0.600 690,000 407,300 0.5903 0.521 0.521 0.530 0.521 0.530 781,320 0.5213 -1.67%
2022-06-08 0 0.600 0.580 0.590 0.590 0.600 522,000 308,200 0.5904 0.530 0.512 0.521 0.521 0.530 591,085 0.5214 0.00%
2022-06-07 0 0.600 0.590 0.600 0.580 0.600 1,165,400 686,090 0.5887 0.530 0.521 0.530 0.512 0.530 1,319,638 0.5199 3.45%
2022-06-06 0 0.580 0.580 0.600 0.580 0.600 852,000 503,740 0.5912 0.512 0.512 0.530 0.512 0.530 964,760 0.5221 -1.69%
2022-06-02 0 0.590 0.580 0.590 0.590 0.590 1,218,000 718,620 0.5900 0.521 0.512 0.521 0.521 0.521 1,379,199 0.5210 0.00%
2022-06-01 0 0.590 0.580 0.590 0.590 0.590 52,000 30,680 0.5900 0.521 0.512 0.521 0.521 0.521 58,882 0.5210 1.72%
2022-05-31 0 0.580 0.580 0.590 0.580 0.590 1,836,000 1,082,800 0.5898 0.512 0.512 0.521 0.512 0.521 2,078,990 0.5208 -1.69%
2022-05-30 0 0.590 0.580 0.590 0.580 0.590 244,000 141,960 0.5818 0.521 0.512 0.521 0.512 0.521 276,293 0.5138 -1.67%
2022-05-27 0 0.600 0.580 0.600 0.590 0.600 1,924,000 1,135,240 0.5900 0.530 0.512 0.530 0.521 0.530 2,178,637 0.5211 1.69%
2022-05-26 0 0.590 0.580 0.590 - - 0 0 - 0.521 0.512 0.521 - - 0 - 0.00%
2022-05-25 0 0.590 0.580 0.590 0.590 0.590 1,696,000 1,000,640 0.5900 0.521 0.512 0.521 0.521 0.521 1,920,461 0.5210 0.00%
2022-05-24 0 0.590 0.580 0.590 0.580 0.590 392,000 230,900 0.5890 0.521 0.512 0.521 0.512 0.521 443,880 0.5202 0.00%
2022-05-23 0 0.590 0.580 0.590 - - 0 0 - 0.521 0.512 0.521 - - 0 - 0.00%
2022-05-20 0 0.590 0.580 0.590 0.580 0.590 2,086,000 1,229,920 0.5896 0.521 0.512 0.521 0.512 0.521 2,362,077 0.5207 0.00%
2022-05-19 0 0.590 0.580 0.590 0.580 0.590 242,000 141,780 0.5859 0.521 0.512 0.521 0.512 0.521 274,028 0.5174 0.00%
2022-05-18 0 0.590 0.580 0.590 0.580 0.590 1,026,000 603,940 0.5886 0.521 0.512 0.521 0.512 0.521 1,161,789 0.5198 0.00%
2022-05-17 0 0.590 0.590 0.600 0.580 0.600 848,000 500,580 0.5903 0.521 0.521 0.530 0.512 0.530 960,231 0.5213 -1.67%
2022-05-16 0 0.600 0.580 0.600 0.590 0.600 782,000 461,800 0.5905 0.530 0.512 0.530 0.521 0.530 885,496 0.5215 1.69%
2022-05-13 0 0.590 0.580 0.600 0.580 0.590 944,000 556,860 0.5899 0.521 0.512 0.530 0.512 0.521 1,068,936 0.5209 1.72%
2022-05-12 0 0.580 0.580 0.590 0.580 0.590 740,000 436,180 0.5894 0.512 0.512 0.521 0.512 0.521 837,937 0.5205 -1.69%
2022-05-11 0 0.590 0.580 0.590 0.590 0.590 648,000 382,320 0.5900 0.521 0.512 0.521 0.521 0.521 733,761 0.5210 0.00%
2022-05-10 0 0.590 0.580 0.590 0.580 0.590 790,000 465,700 0.5895 0.521 0.512 0.521 0.512 0.521 894,555 0.5206 -1.67%
2022-05-06 0 0.600 0.580 0.600 0.590 0.600 526,000 310,600 0.5905 0.530 0.512 0.530 0.521 0.530 595,615 0.5215 1.69%
2022-05-05 0 0.590 0.580 0.600 0.590 0.590 834,000 492,060 0.5900 0.521 0.512 0.530 0.521 0.521 944,378 0.5210 0.00%
2022-05-04 0 0.590 0.580 0.590 0.590 0.590 1,522,000 897,980 0.5900 0.521 0.512 0.521 0.521 0.521 1,723,433 0.5210 0.00%
2022-05-03 0 0.590 0.580 0.590 - - 0 0 - 0.521 0.512 0.521 - - 0 - 0.00%
2022-04-29 0 0.590 0.580 0.590 0.590 0.590 1,488,000 877,920 0.5900 0.521 0.512 0.521 0.521 0.521 1,684,933 0.5210 0.00%
2022-04-28 0 0.590 0.580 0.590 0.580 0.590 1,002,000 590,180 0.5890 0.521 0.512 0.521 0.512 0.521 1,134,612 0.5202 0.00%
2022-04-27 0 0.590 0.580 0.590 0.580 0.590 644,000 378,600 0.5879 0.521 0.512 0.521 0.512 0.521 729,232 0.5192 0.00%
2022-04-26 0 0.590 0.580 0.590 0.580 0.590 1,102,000 641,160 0.5818 0.521 0.512 0.521 0.512 0.521 1,247,847 0.5138 0.00%
2022-04-25 0 0.590 0.570 0.590 0.580 0.590 1,612,000 944,060 0.5856 0.521 0.503 0.521 0.512 0.521 1,825,344 0.5172 0.00%
2022-04-22 0 0.590 0.580 0.590 0.580 0.590 30,000 17,500 0.5833 0.521 0.512 0.521 0.512 0.521 33,970 0.5152 0.00%
2022-04-21 0 0.590 0.580 0.590 0.580 0.590 804,000 466,360 0.5800 0.521 0.512 0.521 0.512 0.521 910,407 0.5123 0.00%
2022-04-20 0 0.590 0.580 0.590 0.590 0.600 304,000 179,400 0.5901 0.521 0.512 0.521 0.521 0.530 344,234 0.5212 0.00%
2022-04-19 0 0.590 0.580 0.590 0.590 0.600 304,000 179,380 0.5901 0.521 0.512 0.521 0.521 0.530 344,234 0.5211 -1.67%
2022-04-14 0 0.600 0.580 0.600 0.580 0.600 16,000 9,400 0.5875 0.530 0.512 0.530 0.512 0.530 18,118 0.5188 0.00%
2022-04-13 0 0.600 0.590 0.600 0.590 0.600 470,000 277,340 0.5901 0.530 0.521 0.530 0.521 0.530 532,203 0.5211 0.00%
2022-04-12 0 0.600 0.580 0.600 0.580 0.600 12,000 7,120 0.5933 0.530 0.512 0.530 0.512 0.530 13,588 0.5240 1.69%
2022-04-11 0 0.590 0.580 0.600 0.580 0.590 460,000 271,200 0.5896 0.521 0.512 0.530 0.512 0.521 520,880 0.5207 0.00%
2022-04-08 0 0.590 0.590 0.600 0.580 0.600 114,000 67,320 0.5905 0.521 0.521 0.530 0.512 0.530 129,088 0.5215 -1.67%
2022-04-07 0 0.600 0.590 0.600 0.590 0.600 392,000 231,340 0.5902 0.530 0.521 0.530 0.521 0.530 443,880 0.5212 1.69%
2022-04-06 0 0.590 0.590 0.600 0.580 0.600 36,000 21,400 0.5944 0.521 0.521 0.530 0.512 0.530 40,765 0.5250 0.00%
2022-04-04 0 0.590 0.590 0.600 0.590 0.600 438,000 258,540 0.5903 0.521 0.521 0.530 0.521 0.530 495,968 0.5213 0.00%
2022-04-01 0 0.590 0.590 0.600 0.590 0.600 48,000 28,500 0.5938 0.521 0.521 0.530 0.521 0.530 54,353 0.5244 -1.67%
2022-03-31 0 0.600 0.590 0.600 0.590 0.600 730,000 430,940 0.5903 0.530 0.521 0.530 0.521 0.530 826,614 0.5213 1.69%
2022-03-30 0 0.590 0.580 0.600 - - 0 0 - 0.521 0.512 0.530 - - 0 - 0.00%
2022-03-29 0 0.590 0.590 0.600 - - 0 0 - 0.521 0.521 0.530 - - 0 - 0.00%
2022-03-28 0 0.590 0.590 0.600 0.580 0.590 1,108,000 650,900 0.5875 0.521 0.521 0.530 0.512 0.521 1,254,641 0.5188 0.00%
2022-03-25 0 0.590 0.580 0.590 0.580 0.600 74,000 43,460 0.5873 0.521 0.512 0.521 0.512 0.530 83,794 0.5187 -1.67%
2022-03-24 0 0.600 0.590 0.600 0.590 0.600 718,000 423,800 0.5903 0.530 0.521 0.530 0.521 0.530 813,026 0.5213 1.69%
2022-03-23 0 0.590 0.580 0.590 0.580 0.600 284,000 166,200 0.5852 0.521 0.512 0.521 0.512 0.530 321,587 0.5168 0.00%
2022-03-22 0 0.590 0.580 0.590 0.590 0.600 662,000 390,800 0.5903 0.521 0.512 0.521 0.521 0.530 749,614 0.5213 0.00%
2022-03-21 0 0.590 0.590 0.600 - - 0 0 - 0.521 0.521 0.530 - - 0 - 0.00%
2022-03-18 0 0.590 0.580 0.590 0.580 0.600 1,664,000 982,240 0.5903 0.521 0.512 0.521 0.512 0.530 1,884,226 0.5213 0.00%
2022-03-17 0 0.590 0.580 0.590 0.580 0.590 98,074 57,659 0.5879 0.521 0.512 0.521 0.512 0.521 111,054 0.5192 0.00%
2022-03-16 0 0.590 0.580 0.590 0.580 0.590 1,158,000 682,860 0.5897 0.521 0.512 0.521 0.512 0.521 1,311,258 0.5208 0.00%
2022-03-15 0 0.590 0.580 0.590 0.580 0.590 608,000 356,140 0.5858 0.521 0.512 0.521 0.512 0.521 688,467 0.5173 0.00%
2022-03-14 0 0.590 0.580 0.590 0.580 0.590 638,000 375,820 0.5891 0.521 0.512 0.521 0.512 0.521 722,438 0.5202 0.00%
2022-03-11 0 0.590 0.580 0.590 0.590 0.600 172,000 101,620 0.5908 0.521 0.512 0.521 0.521 0.530 194,764 0.5218 0.00%
2022-03-10 0 0.590 0.590 0.600 0.590 0.600 766,000 452,400 0.5906 0.521 0.521 0.530 0.521 0.530 867,378 0.5216 0.00%
2022-03-09 0 0.590 0.580 0.590 0.590 0.600 362,000 213,860 0.5908 0.521 0.512 0.521 0.521 0.530 409,910 0.5217 0.00%
2022-03-08 0 0.590 0.590 0.600 0.590 0.600 1,218,000 718,920 0.5902 0.521 0.521 0.530 0.521 0.530 1,379,199 0.5213 0.00%
2022-03-07 0 0.590 0.580 0.590 0.580 0.590 1,992,000 1,173,280 0.5890 0.521 0.512 0.521 0.512 0.521 2,255,636 0.5202 -1.67%
2022-03-04 0 0.600 0.580 0.600 0.580 0.600 1,074,000 637,840 0.5939 0.530 0.512 0.530 0.512 0.530 1,216,141 0.5245 0.00%
2022-03-03 0 0.600 0.580 0.590 0.590 0.600 928,000 547,700 0.5902 0.530 0.512 0.521 0.521 0.530 1,050,818 0.5212 0.00%
2022-03-02 0 0.600 0.580 0.600 0.590 0.600 2,166,000 1,278,940 0.5905 0.530 0.512 0.530 0.521 0.530 2,452,665 0.5214 0.00%
2022-03-01 0 0.600 0.590 0.600 0.590 0.600 200,000 118,880 0.5944 0.530 0.521 0.530 0.521 0.530 226,470 0.5249 0.00%
2022-02-28 0 0.600 0.590 0.600 0.590 0.600 1,366,000 817,060 0.5981 0.530 0.521 0.530 0.521 0.530 1,546,787 0.5282 0.00%
2022-02-25 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-02-24 0 0.600 0.590 0.600 0.590 0.600 716,000 423,100 0.5909 0.530 0.521 0.530 0.521 0.530 810,761 0.5219 0.00%
2022-02-23 0 0.600 0.590 0.600 0.590 0.600 670,000 401,900 0.5999 0.530 0.521 0.530 0.521 0.530 758,673 0.5297 0.00%
2022-02-22 0 0.600 0.590 0.600 0.590 0.600 28,000 16,700 0.5964 0.530 0.521 0.530 0.521 0.530 31,706 0.5267 0.00%
2022-02-21 0 0.600 0.590 0.610 0.590 0.600 806,100 482,256 0.5983 0.530 0.521 0.539 0.521 0.530 912,785 0.5283 0.00%
2022-02-18 0 0.600 0.590 0.600 0.590 0.600 74,000 43,900 0.5932 0.530 0.521 0.530 0.521 0.530 83,794 0.5239 0.00%
2022-02-17 0 0.600 0.590 0.600 0.600 0.600 714,000 428,400 0.6000 0.530 0.521 0.530 0.530 0.530 808,496 0.5299 0.00%
2022-02-16 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-02-15 0 0.600 0.590 0.600 0.600 0.600 724,000 434,400 0.6000 0.530 0.521 0.530 0.530 0.530 819,820 0.5299 0.00%
2022-02-14 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-02-11 0 0.600 0.590 0.600 0.590 0.600 632,000 379,120 0.5999 0.530 0.521 0.530 0.521 0.530 715,644 0.5298 0.00%
2022-02-10 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-02-09 0 0.600 0.590 0.600 0.590 0.600 688,000 412,740 0.5999 0.530 0.521 0.530 0.521 0.530 779,055 0.5298 0.00%
2022-02-08 0 0.600 0.590 0.610 0.590 0.600 1,058,000 634,060 0.5993 0.530 0.521 0.539 0.521 0.530 1,198,024 0.5293 0.00%
2022-02-07 0 0.600 0.590 0.600 0.600 0.600 1,472,000 883,200 0.6000 0.530 0.521 0.530 0.530 0.530 1,666,816 0.5299 0.00%
2022-02-04 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2022-01-31 0 0.600 0.590 0.600 0.600 0.610 1,350,000 810,040 0.6000 0.530 0.521 0.530 0.530 0.539 1,528,669 0.5299 0.00%
2022-01-28 0 0.600 0.590 0.600 0.580 0.600 1,664,000 983,360 0.5910 0.530 0.521 0.530 0.512 0.530 1,884,226 0.5219 0.00%
2022-01-27 0 0.600 0.580 0.600 0.590 0.600 858,000 506,280 0.5901 0.530 0.512 0.530 0.521 0.530 971,554 0.5211 0.00%
2022-01-26 0 0.600 0.590 0.600 0.590 0.600 26,000 15,440 0.5938 0.530 0.521 0.530 0.521 0.530 29,441 0.5244 0.00%
2022-01-25 0 0.600 0.600 0.610 0.590 0.610 1,454,100 862,975 0.5935 0.530 0.530 0.539 0.521 0.539 1,646,547 0.5241 -1.64%
2022-01-24 0 0.610 0.600 0.610 0.590 0.610 50,000 29,640 0.5928 0.539 0.530 0.539 0.521 0.539 56,617 0.5235 0.00%
2022-01-21 0 0.610 0.590 0.610 0.600 0.610 406,000 243,620 0.6000 0.539 0.521 0.539 0.530 0.539 459,733 0.5299 0.00%
2022-01-20 0 0.610 0.600 0.610 - - 0 0 - 0.539 0.530 0.539 - - 0 - 0.00%
2022-01-19 0 0.610 0.600 0.610 0.590 0.610 414,000 248,780 0.6009 0.539 0.530 0.539 0.521 0.539 468,792 0.5307 0.00%
2022-01-18 0 0.610 0.590 0.610 0.590 0.610 4,000 2,400 0.6000 0.539 0.521 0.539 0.521 0.539 4,529 0.5299 0.00%
2022-01-17 0 0.610 0.590 0.610 0.590 0.610 360,000 216,160 0.6004 0.539 0.521 0.539 0.521 0.539 407,645 0.5303 0.00%
2022-01-14 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.539 0.521 0.539 0.539 0.539 2,265 0.5387 0.00%
2022-01-13 0 0.610 0.600 0.610 0.600 0.610 456,000 273,640 0.6001 0.539 0.530 0.539 0.530 0.539 516,350 0.5300 0.00%
2022-01-12 0 0.610 0.600 0.610 0.600 0.610 30,000 18,100 0.6033 0.539 0.530 0.539 0.530 0.539 33,970 0.5328 0.00%
2022-01-11 0 0.610 0.600 0.610 0.600 0.610 378,000 226,860 0.6002 0.539 0.530 0.539 0.530 0.539 428,027 0.5300 0.00%
2022-01-10 0 0.610 0.600 0.610 - - 0 0 - 0.539 0.530 0.539 - - 0 - 0.00%
2022-01-07 0 0.610 0.600 0.610 0.600 0.610 214,000 128,460 0.6003 0.539 0.530 0.539 0.530 0.539 242,322 0.5301 0.00%
2022-01-06 0 0.610 0.600 0.610 0.610 0.610 398,000 242,780 0.6100 0.539 0.530 0.539 0.539 0.539 450,674 0.5387 0.00%
2022-01-05 0 0.610 0.600 0.610 0.600 0.610 164,000 98,480 0.6005 0.539 0.530 0.539 0.530 0.539 185,705 0.5303 0.00%
2022-01-04 0 0.610 0.600 0.610 - - 0 0 - 0.539 0.530 0.539 - - 0 - 0.00%
2022-01-03 0 0.610 0.600 0.610 0.600 0.610 62,000 37,300 0.6016 0.539 0.530 0.539 0.530 0.539 70,206 0.5313 1.67%
2021-12-31 0 0.600 0.600 0.610 0.600 0.600 560,000 336,000 0.6000 0.530 0.530 0.539 0.530 0.530 634,115 0.5299 0.00%
2021-12-30 0 0.600 0.590 0.600 0.590 0.610 1,594,000 956,500 0.6001 0.530 0.521 0.530 0.521 0.539 1,804,962 0.5299 0.00%
2021-12-29 0 0.600 0.600 0.610 0.600 0.610 1,388,000 832,880 0.6001 0.530 0.530 0.539 0.530 0.539 1,571,698 0.5299 -3.23%
2021-12-28 0 0.620 0.600 0.620 0.600 0.620 670,000 412,340 0.6154 0.548 0.530 0.548 0.530 0.548 758,673 0.5435 0.00%
2021-12-24 0 0.620 0.610 0.620 0.610 0.620 616,000 375,840 0.6101 0.548 0.539 0.548 0.539 0.548 697,526 0.5388 1.64%
2021-12-23 0 0.610 0.600 0.620 0.610 0.620 572,000 354,620 0.6200 0.539 0.530 0.548 0.539 0.548 647,703 0.5475 0.00%
2021-12-22 0 0.610 0.600 0.620 0.600 0.610 648,000 391,660 0.6044 0.539 0.530 0.548 0.530 0.539 733,761 0.5338 1.67%
2021-12-21 0 0.600 0.590 0.600 0.590 0.600 862,000 514,120 0.5964 0.530 0.521 0.530 0.521 0.530 976,084 0.5267 0.00%
2021-12-20 0 0.600 0.580 0.600 0.580 0.600 920,000 543,680 0.5910 0.530 0.512 0.530 0.512 0.530 1,041,760 0.5219 1.49%
2021-12-17 0 0.600 0.580 0.600 0.570 0.600 4,468,000 2,613,660 0.5850 0.522 0.505 0.522 0.496 0.522 5,134,637 0.5090 0.00%
2021-12-16 0 0.600 0.590 0.600 0.590 0.600 22,000 13,060 0.5936 0.522 0.513 0.522 0.513 0.522 25,282 0.5166 0.00%
2021-12-15 0 0.600 0.580 0.600 0.580 0.640 7,263,375 4,451,056 0.6128 0.522 0.505 0.522 0.505 0.557 8,347,089 0.5332 0.00%
2021-12-14 0 0.600 0.590 0.600 0.580 0.600 472,000 278,660 0.5904 0.522 0.513 0.522 0.505 0.522 542,424 0.5137 0.00%
2021-12-13 0 0.600 0.580 0.600 - - 0 0 - 0.522 0.505 0.522 - - 0 - 0.00%
2021-12-10 0 0.600 0.580 0.600 0.580 0.600 454,000 267,880 0.5900 0.522 0.505 0.522 0.505 0.522 521,738 0.5134 0.00%
2021-12-09 0 0.600 0.590 0.600 0.580 0.600 68,200 40,008 0.5866 0.522 0.513 0.522 0.505 0.522 78,376 0.5105 0.00%
2021-12-08 0 0.600 0.580 0.600 0.590 0.600 414,000 244,300 0.5901 0.522 0.505 0.522 0.513 0.522 475,770 0.5135 0.00%
2021-12-07 0 0.600 0.580 0.600 - - 0 0 - 0.522 0.505 0.522 - - 0 - 0.00%
2021-12-06 0 0.600 0.590 0.600 0.590 0.600 728,000 430,140 0.5909 0.522 0.513 0.522 0.513 0.522 836,619 0.5141 0.00%
2021-12-03 0 0.600 0.590 0.600 0.590 0.600 74,000 43,780 0.5916 0.522 0.513 0.522 0.513 0.522 85,041 0.5148 0.00%
2021-12-02 0 0.600 0.590 0.600 0.590 0.600 504,000 302,380 0.6000 0.522 0.513 0.522 0.513 0.522 579,198 0.5221 0.00%
2021-12-01 0 0.600 0.590 0.600 0.590 0.600 34,000 20,380 0.5994 0.522 0.513 0.522 0.513 0.522 39,073 0.5216 0.00%
2021-11-30 0 0.600 0.590 0.600 0.590 0.600 476,000 285,580 0.6000 0.522 0.513 0.522 0.513 0.522 547,020 0.5221 0.00%
2021-11-29 0 0.600 0.600 0.610 0.600 0.610 24,000 14,620 0.6092 0.522 0.522 0.531 0.522 0.531 27,581 0.5301 -1.64%
2021-11-26 0 0.610 0.590 0.610 0.600 0.610 452,000 271,220 0.6000 0.531 0.513 0.531 0.522 0.531 519,440 0.5221 1.67%
2021-11-25 0 0.600 0.590 0.610 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2021-11-24 0 0.600 0.590 0.600 0.600 0.610 520,000 312,020 0.6000 0.522 0.513 0.522 0.522 0.531 597,585 0.5221 -1.64%
2021-11-23 0 0.610 0.600 0.610 0.600 0.610 8,000 4,840 0.6050 0.531 0.522 0.531 0.522 0.531 9,194 0.5265 0.00%
2021-11-22 0 0.610 0.590 0.610 0.600 0.610 442,000 265,340 0.6003 0.531 0.513 0.531 0.522 0.531 507,947 0.5224 0.00%
2021-11-19 0 0.610 0.590 0.610 0.600 0.610 104,000 62,500 0.6010 0.531 0.513 0.531 0.522 0.531 119,517 0.5229 0.00%
2021-11-18 0 0.610 0.600 0.610 0.600 0.610 718,000 430,820 0.6000 0.531 0.522 0.531 0.522 0.531 825,127 0.5221 1.67%
2021-11-17 0 0.600 0.600 0.610 0.590 0.610 36,000 21,400 0.5944 0.522 0.522 0.531 0.513 0.531 41,371 0.5173 0.00%
2021-11-16 0 0.600 0.600 0.610 0.600 0.610 402,000 241,220 0.6000 0.522 0.522 0.531 0.522 0.531 461,979 0.5221 0.00%
2021-11-15 0 0.600 0.590 0.610 - - 0 0 - 0.522 0.513 0.531 - - 0 - 0.00%
2021-11-12 0 0.600 0.600 0.610 0.600 0.610 318,000 190,820 0.6001 0.522 0.522 0.531 0.522 0.531 365,446 0.5222 0.00%
2021-11-11 0 0.600 0.600 0.610 - - 0 0 - 0.522 0.522 0.531 - - 0 - 0.00%
2021-11-10 0 0.600 0.600 0.610 0.600 0.610 546,000 327,900 0.6005 0.522 0.522 0.531 0.522 0.531 627,465 0.5226 0.00%
2021-11-09 0 0.600 0.600 0.610 0.600 0.610 16,000 9,640 0.6025 0.522 0.522 0.531 0.522 0.531 18,387 0.5243 0.00%
2021-11-08 0 0.600 0.600 0.610 0.600 0.610 404,000 242,420 0.6000 0.522 0.522 0.531 0.522 0.531 464,278 0.5221 0.00%
2021-11-05 0 0.600 0.600 0.610 0.600 0.610 38,000 22,820 0.6005 0.522 0.522 0.531 0.522 0.531 43,670 0.5226 0.00%
2021-11-04 0 0.600 0.600 0.610 0.600 0.610 202,000 121,220 0.6001 0.522 0.522 0.531 0.522 0.531 232,139 0.5222 0.00%
2021-11-03 0 0.600 0.600 0.610 0.590 0.610 204,000 124,400 0.6098 0.522 0.522 0.531 0.513 0.531 234,437 0.5306 0.00%
2021-11-02 0 0.600 0.600 0.610 0.600 0.610 536,000 321,760 0.6003 0.522 0.522 0.531 0.522 0.531 615,973 0.5224 0.00%
2021-11-01 0 0.600 0.600 0.610 0.600 0.600 1,340,000 804,000 0.6000 0.522 0.522 0.531 0.522 0.522 1,539,931 0.5221 0.00%
2021-10-29 0 0.600 0.600 0.610 0.600 0.620 506,000 308,640 0.6100 0.522 0.522 0.531 0.522 0.540 581,496 0.5308 -1.64%
2021-10-28 0 0.610 0.600 0.620 - - 0 0 - 0.531 0.522 0.540 - - 0 - 0.00%
2021-10-27 0 0.610 0.600 0.620 0.600 0.610 578,000 351,800 0.6087 0.531 0.522 0.540 0.522 0.531 664,239 0.5296 0.00%
2021-10-26 0 0.610 0.610 0.620 0.610 0.620 520,000 322,200 0.6196 0.531 0.531 0.540 0.531 0.540 597,585 0.5392 -1.61%
2021-10-25 0 0.620 0.600 0.620 0.600 0.620 196,000 120,020 0.6123 0.540 0.522 0.540 0.522 0.540 225,244 0.5328 3.33%
2021-10-22 0 0.600 0.600 0.620 0.600 0.620 522,000 318,240 0.6097 0.522 0.522 0.540 0.522 0.540 599,884 0.5305 0.00%
2021-10-21 0 0.600 0.600 0.620 0.600 0.620 24,000 14,440 0.6017 0.522 0.522 0.540 0.522 0.540 27,581 0.5236 0.00%
2021-10-20 0 0.600 0.600 0.610 0.600 0.620 530,000 323,040 0.6095 0.522 0.522 0.531 0.522 0.540 609,077 0.5304 -1.64%
2021-10-19 0 0.610 0.600 0.610 0.610 0.610 96,000 58,560 0.6100 0.531 0.522 0.531 0.531 0.531 110,323 0.5308 0.00%
2021-10-18 0 0.610 0.600 0.610 0.600 0.610 506,000 308,620 0.6099 0.531 0.522 0.531 0.522 0.531 581,496 0.5307 1.67%
2021-10-15 0 0.600 0.600 0.610 0.600 0.620 111,000 67,440 0.6076 0.522 0.522 0.531 0.522 0.540 127,561 0.5287 -3.23%
2021-10-12 0 0.620 0.610 0.620 0.610 0.620 838,000 511,560 0.6105 0.540 0.531 0.540 0.531 0.540 963,032 0.5312 1.64%
2021-10-11 0 0.610 0.600 0.610 - - 0 0 - 0.531 0.522 0.531 - - 0 - 0.00%
2021-10-08 0 0.610 0.600 0.610 0.600 0.620 1,446,000 870,860 0.6023 0.531 0.522 0.531 0.522 0.540 1,661,747 0.5241 0.00%
2021-10-07 0 0.610 0.600 0.610 0.590 0.620 1,962,000 1,180,400 0.6016 0.531 0.522 0.531 0.513 0.540 2,254,735 0.5235 1.67%
2021-10-06 0 0.600 0.590 0.600 0.590 0.600 1,300,000 772,000 0.5938 0.522 0.513 0.522 0.513 0.522 1,493,963 0.5167 0.00%
2021-10-05 0 0.600 0.580 0.600 0.580 0.600 964,000 568,820 0.5901 0.522 0.505 0.522 0.505 0.522 1,107,831 0.5135 0.00%
2021-10-04 0 0.600 0.580 0.600 0.580 0.600 62,000 36,660 0.5913 0.522 0.505 0.522 0.505 0.522 71,251 0.5145 0.00%
2021-09-30 0 0.600 0.580 0.600 0.590 0.600 1,170,000 699,780 0.5981 0.522 0.505 0.522 0.513 0.522 1,344,567 0.5205 0.00%
2021-09-29 0 0.600 0.590 0.600 0.570 0.600 4,814,000 2,822,260 0.5863 0.522 0.513 0.522 0.496 0.522 5,532,261 0.5101 1.69%
2021-09-28 0 0.590 0.570 0.590 0.590 0.590 12,000 7,080 0.5900 0.513 0.496 0.513 0.513 0.513 13,790 0.5134 1.72%
2021-09-27 0 0.580 0.570 0.580 0.570 0.580 664,000 385,080 0.5799 0.505 0.496 0.505 0.496 0.505 763,070 0.5046 -1.69%
2021-09-24 0 0.590 0.570 0.590 0.570 0.590 384,000 222,980 0.5807 0.513 0.496 0.513 0.496 0.513 441,294 0.5053 1.72%
2021-09-23 0 0.580 0.570 0.580 0.570 0.600 5,292,000 3,056,600 0.5776 0.505 0.496 0.505 0.496 0.522 6,081,580 0.5026 -4.92%
2021-09-21 0 0.610 0.600 0.610 0.590 0.610 108,000 65,300 0.6046 0.531 0.522 0.531 0.513 0.531 124,114 0.5261 0.00%
2021-09-20 0 0.610 0.610 0.640 0.570 0.650 10,118,000 6,179,100 0.6107 0.531 0.531 0.557 0.496 0.566 11,627,631 0.5314 5.17%
2021-09-17 0 0.580 0.570 0.580 0.570 0.590 626,000 362,980 0.5798 0.505 0.496 0.505 0.496 0.513 719,401 0.5046 -1.69%
2021-09-16 0 0.590 0.570 0.590 0.570 0.590 2,250,000 1,305,680 0.5803 0.513 0.496 0.513 0.496 0.513 2,585,706 0.5050 0.00%
2021-09-15 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-09-14 0 0.590 0.580 0.590 0.580 0.590 674,000 396,020 0.5876 0.513 0.505 0.513 0.505 0.513 774,562 0.5113 0.00%
2021-09-13 0 0.590 0.580 0.590 0.580 0.590 682,000 402,360 0.5900 0.513 0.505 0.513 0.505 0.513 783,756 0.5134 0.00%
2021-09-10 0 0.590 0.580 0.590 0.580 0.590 42,000 24,480 0.5829 0.513 0.505 0.513 0.505 0.513 48,267 0.5072 0.00%
2021-09-09 0 0.590 0.580 0.590 0.580 0.590 514,000 303,240 0.5900 0.513 0.505 0.513 0.505 0.513 590,690 0.5134 0.00%
2021-09-08 0 0.590 0.580 0.590 0.580 0.590 584,000 344,340 0.5896 0.513 0.505 0.513 0.505 0.513 671,134 0.5131 0.00%
2021-09-07 0 0.590 0.580 0.590 0.580 0.590 32,000 18,580 0.5806 0.513 0.505 0.513 0.505 0.513 36,774 0.5052 0.00%
2021-09-06 0 0.590 0.580 0.590 0.580 0.590 666,000 386,420 0.5802 0.513 0.505 0.513 0.505 0.513 765,369 0.5049 0.00%
2021-09-03 0 0.590 0.580 0.590 0.590 0.590 892,000 526,280 0.5900 0.513 0.505 0.513 0.513 0.513 1,025,089 0.5134 0.00%
2021-09-02 0 0.590 0.580 0.590 0.580 0.590 142,000 82,480 0.5808 0.513 0.505 0.513 0.505 0.513 163,187 0.5054 0.00%
2021-09-01 0 0.590 0.580 0.590 0.590 0.590 892,000 526,280 0.5900 0.513 0.505 0.513 0.513 0.513 1,025,089 0.5134 0.00%
2021-08-31 0 0.590 0.580 0.590 0.580 0.590 840,000 495,500 0.5899 0.513 0.505 0.513 0.505 0.513 965,330 0.5133 0.00%
2021-08-30 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-08-27 0 0.590 0.580 0.590 0.590 0.590 630,000 371,700 0.5900 0.513 0.505 0.513 0.513 0.513 723,998 0.5134 0.00%
2021-08-26 0 0.590 0.580 0.590 0.590 0.590 80,000 47,200 0.5900 0.513 0.505 0.513 0.513 0.513 91,936 0.5134 0.00%
2021-08-25 0 0.590 0.570 0.590 0.570 0.590 704,000 408,940 0.5809 0.513 0.496 0.513 0.496 0.513 809,039 0.5055 0.00%
2021-08-24 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-08-23 0 0.590 0.580 0.590 0.580 0.590 122,000 70,780 0.5802 0.513 0.505 0.513 0.505 0.513 140,203 0.5048 0.00%
2021-08-20 0 0.590 0.580 0.590 0.580 0.590 662,000 384,040 0.5801 0.513 0.505 0.513 0.505 0.513 760,772 0.5048 0.00%
2021-08-19 0 0.590 0.580 0.590 0.580 0.590 584,000 343,540 0.5883 0.513 0.505 0.513 0.505 0.513 671,134 0.5119 -1.67%
2021-08-18 0 0.600 0.580 0.600 - - 0 0 - 0.522 0.505 0.522 - - 0 - 0.00%
2021-08-17 0 0.600 0.580 0.600 0.590 0.600 412,000 243,140 0.5901 0.522 0.505 0.522 0.513 0.522 473,471 0.5135 0.00%
2021-08-16 0 0.600 0.580 0.600 0.580 0.600 114,000 66,860 0.5865 0.522 0.505 0.522 0.505 0.522 131,009 0.5103 0.00%
2021-08-13 0 0.600 0.580 0.600 0.580 0.600 902,000 532,260 0.5901 0.522 0.505 0.522 0.505 0.522 1,036,581 0.5135 1.69%
2021-08-12 0 0.590 0.580 0.590 0.590 0.590 202,000 119,180 0.5900 0.513 0.505 0.513 0.513 0.513 232,139 0.5134 -1.67%
2021-08-11 0 0.600 0.580 0.600 0.580 0.600 512,000 302,160 0.5902 0.522 0.505 0.522 0.505 0.522 588,392 0.5135 1.69%
2021-08-10 0 0.590 0.580 0.590 0.590 0.600 880,000 519,400 0.5902 0.513 0.505 0.513 0.513 0.522 1,011,298 0.5136 -1.67%
2021-08-09 0 0.600 0.580 0.600 0.590 0.600 318,000 187,700 0.5903 0.522 0.505 0.522 0.513 0.522 365,446 0.5136 1.69%
2021-08-06 0 0.590 0.590 0.600 0.590 0.590 822,000 484,980 0.5900 0.513 0.513 0.522 0.513 0.513 944,644 0.5134 0.00%
2021-08-05 0 0.590 0.590 0.600 0.590 0.590 14,000 8,260 0.5900 0.513 0.513 0.522 0.513 0.513 16,089 0.5134 -1.67%
2021-08-04 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2021-08-03 0 0.600 0.590 0.600 0.580 0.600 1,002,000 591,100 0.5899 0.522 0.513 0.522 0.505 0.522 1,151,501 0.5133 0.00%
2021-08-02 0 0.600 0.580 0.600 0.590 0.600 56,000 33,080 0.5907 0.522 0.505 0.522 0.513 0.522 64,355 0.5140 0.00%
2021-07-30 0 0.600 0.580 0.600 0.590 0.600 882,000 520,440 0.5901 0.522 0.505 0.522 0.513 0.522 1,013,597 0.5135 0.00%
2021-07-29 0 0.600 0.590 0.600 0.590 0.600 42,000 24,800 0.5905 0.522 0.513 0.522 0.513 0.522 48,267 0.5138 1.69%
2021-07-28 0 0.590 0.580 0.590 0.580 0.600 1,406,000 831,820 0.5916 0.513 0.505 0.513 0.505 0.522 1,615,779 0.5148 0.00%
2021-07-27 0 0.590 0.570 0.600 0.530 0.590 4,426,000 2,520,920 0.5696 0.513 0.496 0.522 0.461 0.513 5,086,370 0.4956 0.00%
2021-07-26 0 0.590 0.570 0.590 0.570 0.590 1,158,000 667,180 0.5761 0.513 0.496 0.513 0.496 0.513 1,330,776 0.5013 0.00%
2021-07-23 0 0.590 0.580 0.590 0.580 0.590 52,000 30,180 0.5804 0.513 0.505 0.513 0.505 0.513 59,759 0.5050 0.00%
2021-07-22 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-07-21 0 0.590 0.570 0.590 0.570 0.590 1,160,310 672,227 0.5794 0.513 0.496 0.513 0.496 0.513 1,333,431 0.5041 0.00%
2021-07-20 0 0.590 0.580 0.590 0.580 0.590 62,100 36,114 0.5815 0.513 0.505 0.513 0.505 0.513 71,365 0.5060 0.00%
2021-07-19 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-07-16 0 0.590 0.580 0.590 0.580 0.590 108,000 62,780 0.5813 0.513 0.505 0.513 0.505 0.513 124,114 0.5058 0.00%
2021-07-15 0 0.590 0.580 0.590 0.580 0.590 44,000 25,740 0.5850 0.513 0.505 0.513 0.505 0.513 50,565 0.5090 0.00%
2021-07-14 0 0.590 0.580 0.590 0.580 0.590 742,000 437,480 0.5896 0.513 0.505 0.513 0.505 0.513 852,708 0.5130 0.00%
2021-07-13 0 0.590 0.580 0.590 0.580 0.590 6,000 3,520 0.5867 0.513 0.505 0.513 0.505 0.513 6,895 0.5105 0.00%
2021-07-12 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-07-09 0 0.590 0.570 0.590 0.580 0.590 984,000 571,260 0.5805 0.513 0.496 0.513 0.505 0.513 1,130,815 0.5052 0.00%
2021-07-08 0 0.590 0.570 0.590 0.570 0.590 114,000 66,140 0.5802 0.513 0.496 0.513 0.496 0.513 131,009 0.5049 0.00%
2021-07-07 0 0.590 0.570 0.590 0.570 0.590 1,260,000 730,780 0.5800 0.513 0.496 0.513 0.496 0.513 1,447,995 0.5047 0.00%
2021-07-06 0 0.590 0.580 0.590 0.580 0.590 202,000 117,360 0.5810 0.513 0.505 0.513 0.505 0.513 232,139 0.5056 0.00%
2021-07-05 0 0.590 0.580 0.590 0.590 0.590 956,000 564,040 0.5900 0.513 0.505 0.513 0.513 0.513 1,098,638 0.5134 0.00%
2021-07-02 0 0.590 0.580 0.590 0.580 0.630 7,720,000 4,644,080 0.6016 0.513 0.505 0.513 0.505 0.548 8,871,843 0.5235 0.00%
2021-06-30 0 0.590 0.590 0.600 0.590 0.590 806,000 475,540 0.5900 0.513 0.513 0.522 0.513 0.513 926,257 0.5134 0.00%
2021-06-29 0 0.590 0.580 0.590 0.580 0.600 502,000 294,760 0.5872 0.513 0.505 0.513 0.505 0.522 576,900 0.5109 0.00%
2021-06-28 0 0.590 0.580 0.590 0.570 0.600 938,000 549,160 0.5855 0.513 0.505 0.513 0.496 0.522 1,077,952 0.5094 0.00%
2021-06-25 0 0.590 0.580 0.590 0.580 0.590 30,000 17,620 0.5873 0.513 0.505 0.513 0.505 0.513 34,476 0.5111 -1.67%
2021-06-24 0 0.600 0.580 0.600 0.580 0.600 484,000 285,720 0.5903 0.522 0.505 0.522 0.505 0.522 556,214 0.5137 0.00%
2021-06-23 0 0.600 0.590 0.600 0.580 0.640 5,946,000 3,621,460 0.6091 0.522 0.513 0.522 0.505 0.557 6,833,158 0.5300 0.00%
2021-06-22 0 0.600 0.580 0.600 0.590 0.600 406,000 239,780 0.5906 0.522 0.505 0.522 0.513 0.522 466,576 0.5139 1.69%
2021-06-21 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-06-18 0 0.590 0.590 0.600 0.590 0.590 386,000 227,740 0.5900 0.513 0.513 0.522 0.513 0.513 443,592 0.5134 -1.67%
2021-06-17 0 0.600 0.580 0.600 0.580 0.600 136,000 79,580 0.5851 0.522 0.505 0.522 0.505 0.522 156,292 0.5092 1.69%
2021-06-16 0 0.590 0.580 0.590 0.590 0.600 314,000 185,360 0.5903 0.513 0.505 0.513 0.513 0.522 360,850 0.5137 0.00%
2021-06-15 0 0.590 0.580 0.590 0.580 0.600 42,000 24,500 0.5833 0.513 0.505 0.513 0.505 0.522 48,267 0.5076 0.00%
2021-06-11 0 0.590 0.580 0.600 0.590 0.600 366,000 215,960 0.5901 0.513 0.505 0.522 0.513 0.522 420,608 0.5134 0.00%
2021-06-10 0 0.590 0.580 0.600 0.590 0.590 50,000 29,500 0.5900 0.513 0.505 0.522 0.513 0.513 57,460 0.5134 0.00%
2021-06-09 0 0.590 0.590 0.600 0.580 0.590 416,000 245,420 0.5900 0.513 0.513 0.522 0.505 0.513 478,068 0.5134 0.00%
2021-06-08 0 0.590 0.580 0.590 0.580 0.590 18,002 10,501 0.5833 0.513 0.505 0.513 0.505 0.513 20,688 0.5076 0.00%
2021-06-07 0 0.590 0.580 0.590 0.590 0.590 398,000 234,820 0.5900 0.513 0.505 0.513 0.513 0.513 457,383 0.5134 0.00%
2021-06-04 0 0.590 0.580 0.590 0.580 0.590 24,000 14,140 0.5892 0.513 0.505 0.513 0.505 0.513 27,581 0.5127 0.00%
2021-06-03 0 0.590 0.580 0.590 0.590 0.590 302,000 178,180 0.5900 0.513 0.505 0.513 0.513 0.513 347,059 0.5134 0.00%
2021-06-02 0 0.590 0.580 0.590 0.590 0.590 206,000 121,540 0.5900 0.513 0.505 0.513 0.513 0.513 236,736 0.5134 0.00%
2021-06-01 0 0.590 0.580 0.590 0.580 0.590 342,000 201,760 0.5899 0.513 0.505 0.513 0.505 0.513 393,027 0.5133 -1.67%
2021-05-31 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.522 0.505 0.522 0.522 0.522 4,597 0.5221 1.69%
2021-05-28 0 0.590 0.580 0.600 0.590 0.590 432,000 254,880 0.5900 0.513 0.505 0.522 0.513 0.513 496,455 0.5134 0.00%
2021-05-27 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - -1.67%
2021-05-26 0 0.600 0.590 0.600 0.580 0.600 302,000 178,260 0.5903 0.522 0.513 0.522 0.505 0.522 347,059 0.5136 1.69%
2021-05-25 0 0.590 0.590 0.600 0.580 0.590 22,000 12,880 0.5855 0.513 0.513 0.522 0.505 0.513 25,282 0.5094 -1.67%
2021-05-24 0 0.600 0.590 0.600 0.580 0.600 282,000 166,300 0.5897 0.522 0.513 0.522 0.505 0.522 324,075 0.5132 0.00%
2021-05-21 0 0.600 0.590 0.600 0.580 0.600 44,000 25,960 0.5900 0.522 0.513 0.522 0.505 0.522 50,565 0.5134 1.69%
2021-05-20 0 0.590 0.580 0.600 0.590 0.600 232,000 136,900 0.5901 0.513 0.505 0.522 0.513 0.522 266,615 0.5135 -1.67%
2021-05-18 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2021-05-17 0 0.600 0.590 0.600 0.590 0.600 162,000 95,600 0.5901 0.522 0.513 0.522 0.513 0.522 186,171 0.5135 1.69%
2021-05-14 0 0.590 0.590 0.600 - - 0 0 - 0.513 0.513 0.522 - - 0 - 0.00%
2021-05-13 0 0.590 0.590 0.600 0.590 0.600 306,000 180,560 0.5901 0.513 0.513 0.522 0.513 0.522 351,656 0.5135 0.00%
2021-05-12 0 0.590 0.590 0.600 0.590 0.590 18,000 10,620 0.5900 0.513 0.513 0.522 0.513 0.513 20,686 0.5134 0.00%
2021-05-11 0 0.590 0.590 0.600 0.590 0.600 278,000 164,040 0.5901 0.513 0.513 0.522 0.513 0.522 319,478 0.5135 0.00%
2021-05-10 0 0.590 0.590 0.600 0.590 0.600 34,000 20,080 0.5906 0.513 0.513 0.522 0.513 0.522 39,073 0.5139 -1.67%
2021-05-07 0 0.600 0.590 0.600 0.590 0.600 276,001 162,860 0.5901 0.522 0.513 0.522 0.513 0.522 317,181 0.5135 1.69%
2021-05-06 0 0.590 0.590 0.600 0.590 0.600 66,000 38,960 0.5903 0.513 0.513 0.522 0.513 0.522 75,847 0.5137 0.00%
2021-05-05 0 0.590 0.590 0.600 0.590 0.590 574,000 338,660 0.5900 0.513 0.513 0.522 0.513 0.513 659,642 0.5134 0.00%
2021-05-04 0 0.590 0.590 0.600 - - 0 0 - 0.513 0.513 0.522 - - 0 - 0.00%
2021-05-03 0 0.590 0.590 0.600 - - 0 0 - 0.513 0.513 0.522 - - 0 - 0.00%
2021-04-30 0 0.590 0.590 0.600 0.590 0.590 394,000 232,460 0.5900 0.513 0.513 0.522 0.513 0.513 452,786 0.5134 0.00%
2021-04-29 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.513 0.513 0.522 0.513 0.513 4,597 0.5134 0.00%
2021-04-28 0 0.590 0.590 0.600 0.590 0.590 144,000 84,960 0.5900 0.513 0.513 0.522 0.513 0.513 165,485 0.5134 -1.67%
2021-04-27 0 0.600 0.590 0.600 0.590 0.590 2,000 1,180 0.5900 0.522 0.513 0.522 0.513 0.513 2,298 0.5134 0.00%
2021-04-26 0 0.600 0.590 0.600 0.590 0.600 106,000 63,580 0.5998 0.522 0.513 0.522 0.513 0.522 121,815 0.5219 1.69%
2021-04-23 0 0.590 0.580 0.590 0.590 0.600 132,000 78,000 0.5909 0.513 0.505 0.513 0.513 0.522 151,695 0.5142 -1.67%
2021-04-22 0 0.600 0.590 0.600 0.590 0.600 134,000 80,380 0.5999 0.522 0.513 0.522 0.513 0.522 153,993 0.5220 0.00%
2021-04-21 0 0.600 0.580 0.600 0.590 0.600 152,000 90,880 0.5979 0.522 0.505 0.522 0.513 0.522 174,679 0.5203 1.69%
2021-04-20 0 0.590 0.590 0.600 0.590 0.600 1,548,000 914,160 0.5905 0.513 0.513 0.522 0.513 0.522 1,778,965 0.5139 -1.67%
2021-04-19 0 0.600 0.590 0.600 0.590 0.600 290,000 172,680 0.5954 0.522 0.513 0.522 0.513 0.522 333,269 0.5181 0.00%
2021-04-16 0 0.600 0.590 0.600 0.590 0.600 648,000 387,020 0.5973 0.522 0.513 0.522 0.513 0.522 744,683 0.5197 0.00%
2021-04-15 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2021-04-14 0 0.600 0.590 0.600 0.590 0.600 260,000 153,600 0.5908 0.522 0.513 0.522 0.513 0.522 298,793 0.5141 0.00%
2021-04-13 0 0.600 0.590 0.600 0.590 0.600 54,000 31,880 0.5904 0.522 0.513 0.522 0.513 0.522 62,057 0.5137 0.00%
2021-04-12 0 0.600 0.590 0.600 0.590 0.600 96,000 57,080 0.5946 0.522 0.513 0.522 0.513 0.522 110,323 0.5174 0.00%
2021-04-09 0 0.600 0.590 0.600 0.590 0.600 602,000 358,320 0.5952 0.522 0.513 0.522 0.513 0.522 691,820 0.5179 0.00%
2021-04-08 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2021-04-07 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2021-04-01 0 0.600 0.590 0.600 0.590 0.600 304,000 181,180 0.5960 0.522 0.513 0.522 0.513 0.522 349,358 0.5186 0.00%
2021-03-31 0 0.600 0.590 0.600 0.590 0.600 66,000 39,140 0.5930 0.522 0.513 0.522 0.513 0.522 75,847 0.5160 0.00%
2021-03-30 0 0.600 0.590 0.600 0.590 0.600 66,000 39,460 0.5979 0.522 0.513 0.522 0.513 0.522 75,847 0.5203 1.69%
2021-03-29 0 0.590 0.590 0.600 0.590 0.600 26,000 15,360 0.5908 0.513 0.513 0.522 0.513 0.522 29,879 0.5141 -1.67%
2021-03-26 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2021-03-25 0 0.600 0.590 0.600 0.590 0.600 488,000 288,440 0.5911 0.522 0.513 0.522 0.513 0.522 560,811 0.5143 1.69%
2021-03-24 0 0.590 0.590 0.600 0.590 0.600 432,000 255,760 0.5920 0.513 0.513 0.522 0.513 0.522 496,455 0.5152 -1.67%
2021-03-23 0 0.600 0.590 0.600 0.590 0.600 230,000 136,080 0.5917 0.522 0.513 0.522 0.513 0.522 264,317 0.5148 0.00%
2021-03-22 0 0.600 0.590 0.600 0.590 0.600 642,000 382,300 0.5955 0.522 0.513 0.522 0.513 0.522 737,788 0.5182 0.00%
2021-03-19 0 0.600 0.590 0.600 0.590 0.610 930,000 555,000 0.5968 0.522 0.513 0.522 0.513 0.531 1,068,758 0.5193 0.00%
2021-03-18 0 0.600 0.590 0.600 0.590 0.620 3,784,000 2,292,180 0.6058 0.522 0.513 0.522 0.513 0.540 4,348,582 0.5271 1.69%
2021-03-17 0 0.590 0.580 0.590 0.580 0.590 356,000 207,300 0.5823 0.513 0.505 0.513 0.505 0.513 409,116 0.5067 0.00%
2021-03-16 0 0.590 0.580 0.590 0.580 0.590 114,000 66,420 0.5826 0.513 0.505 0.513 0.505 0.513 131,009 0.5070 0.00%
2021-03-15 0 0.590 0.580 0.590 0.580 0.600 1,182,000 697,060 0.5897 0.513 0.505 0.513 0.505 0.522 1,358,357 0.5132 0.00%
2021-03-12 0 0.590 0.590 0.600 - - 0 0 - 0.513 0.513 0.522 - - 0 - 0.00%
2021-03-11 0 0.590 0.590 0.600 0.590 0.600 32,000 18,900 0.5906 0.513 0.513 0.522 0.513 0.522 36,774 0.5139 0.00%
2021-03-10 0 0.590 0.590 0.600 0.590 0.600 76,000 45,180 0.5945 0.513 0.513 0.522 0.513 0.522 87,339 0.5173 -1.67%
2021-03-09 0 0.600 0.590 0.600 0.590 0.600 663,500 392,455 0.5915 0.522 0.513 0.522 0.513 0.522 762,496 0.5147 0.00%
2021-03-08 0 0.600 0.590 0.600 0.590 0.600 132,000 78,300 0.5932 0.522 0.513 0.522 0.513 0.522 151,695 0.5162 1.69%
2021-03-05 0 0.590 0.590 0.600 0.590 0.600 78,000 46,040 0.5903 0.513 0.513 0.522 0.513 0.522 89,638 0.5136 -1.67%
2021-03-04 0 0.600 0.590 0.600 0.590 0.600 114,000 68,320 0.5993 0.522 0.513 0.522 0.513 0.522 131,009 0.5215 0.00%
2021-03-03 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2021-03-02 0 0.600 0.590 0.600 0.590 0.600 514,000 308,280 0.5998 0.522 0.513 0.522 0.513 0.522 590,690 0.5219 0.00%
2021-03-01 0 0.600 0.590 0.600 0.590 0.600 276,000 165,120 0.5983 0.522 0.513 0.522 0.513 0.522 317,180 0.5206 0.00%
2021-02-26 0 0.600 0.590 0.600 0.590 0.610 1,508,000 897,500 0.5952 0.522 0.513 0.522 0.513 0.531 1,732,997 0.5179 0.00%
2021-02-25 0 0.600 0.590 0.600 0.590 0.610 3,076,000 1,835,700 0.5968 0.522 0.513 0.522 0.513 0.531 3,534,947 0.5193 1.69%
2021-02-24 0 0.590 0.580 0.600 0.590 0.660 7,774,000 4,761,700 0.6125 0.513 0.505 0.522 0.513 0.574 8,933,900 0.5330 -1.67%
2021-02-23 0 0.600 0.590 0.600 0.580 0.600 994,000 586,940 0.5905 0.522 0.513 0.522 0.505 0.522 1,142,307 0.5138 0.00%
2021-02-22 0 0.600 0.590 0.600 0.590 0.600 182,000 107,580 0.5911 0.522 0.513 0.522 0.513 0.522 209,155 0.5144 0.00%
2021-02-19 0 0.600 0.590 0.600 0.590 0.620 2,684,000 1,611,760 0.6005 0.522 0.513 0.522 0.513 0.540 3,084,459 0.5225 -3.23%
2021-02-18 0 0.620 0.620 0.630 0.590 0.660 3,104,000 1,961,260 0.6318 0.540 0.540 0.548 0.513 0.574 3,567,124 0.5498 3.33%
2021-02-17 0 0.600 0.590 0.600 0.580 0.600 1,540,000 905,160 0.5878 0.522 0.513 0.522 0.505 0.522 1,769,772 0.5115 3.45%
2021-02-16 0 0.580 0.580 0.590 0.580 0.590 282,000 166,060 0.5889 0.505 0.505 0.513 0.505 0.513 324,075 0.5124 -1.69%
2021-02-11 0 0.590 0.570 0.590 0.580 0.590 668,000 387,820 0.5806 0.513 0.496 0.513 0.505 0.513 767,667 0.5052 1.72%
2021-02-10 0 0.580 0.580 0.590 0.580 0.590 290,000 168,300 0.5803 0.505 0.505 0.513 0.505 0.513 333,269 0.5050 -1.69%
2021-02-09 0 0.590 0.580 0.590 0.580 0.590 86,620 50,307 0.5808 0.513 0.505 0.513 0.505 0.513 99,544 0.5054 0.00%
2021-02-08 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-02-05 0 0.590 0.580 0.590 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
2021-02-04 0 0.590 0.580 0.590 0.580 0.590 74,000 43,240 0.5843 0.513 0.505 0.513 0.505 0.513 85,041 0.5085 0.00%
2021-02-03 0 0.590 0.580 0.590 0.580 0.590 296,000 171,860 0.5806 0.513 0.505 0.513 0.505 0.513 340,164 0.5052 -1.67%
2021-02-02 0 0.600 0.580 0.590 0.590 0.600 148,000 87,460 0.5909 0.522 0.505 0.513 0.513 0.522 170,082 0.5142 0.00%
2021-02-01 0 0.600 0.580 0.600 0.580 0.600 328,002 190,961 0.5822 0.522 0.505 0.522 0.505 0.522 376,941 0.5066 0.00%
2021-01-29 0 0.600 0.590 0.600 0.590 0.600 1,646,000 971,340 0.5901 0.522 0.513 0.522 0.513 0.522 1,891,587 0.5135 1.69%
2021-01-28 0 0.590 0.580 0.590 0.580 0.590 237,500 138,430 0.5829 0.513 0.505 0.513 0.505 0.513 272,936 0.5072 0.00%
2021-01-27 0 0.590 0.580 0.590 0.580 0.590 426,000 247,700 0.5815 0.513 0.505 0.513 0.505 0.513 489,560 0.5060 0.00%
2021-01-26 0 0.590 0.580 0.590 0.580 0.590 60,000 34,860 0.5810 0.513 0.505 0.513 0.505 0.513 68,952 0.5056 0.00%
2021-01-25 0 0.590 0.580 0.590 0.580 0.590 796,500 469,240 0.5891 0.513 0.505 0.513 0.505 0.513 915,340 0.5126 0.00%
2021-01-22 0 0.590 0.580 0.600 0.580 0.590 432,000 251,640 0.5825 0.513 0.505 0.522 0.505 0.513 496,455 0.5069 -1.67%
2021-01-21 0 0.600 0.590 0.600 0.580 0.600 844,000 498,320 0.5904 0.522 0.513 0.522 0.505 0.522 969,927 0.5138 0.00%
2021-01-20 0 0.600 0.590 0.600 0.580 0.600 170,000 100,560 0.5915 0.522 0.513 0.522 0.505 0.522 195,364 0.5147 0.00%
2021-01-19 0 0.600 0.580 0.600 0.590 0.600 590,000 348,160 0.5901 0.522 0.505 0.522 0.513 0.522 678,029 0.5135 1.69%
2021-01-18 0 0.590 0.590 0.600 0.590 0.590 646,000 381,140 0.5900 0.513 0.513 0.522 0.513 0.513 742,385 0.5134 -1.67%
2021-01-15 0 0.600 0.590 0.600 - - 0 0 - 0.522 0.513 0.522 - - 0 - 0.00%
2021-01-14 0 0.600 0.590 0.600 0.590 0.610 1,316,000 784,240 0.5959 0.522 0.513 0.522 0.513 0.531 1,512,350 0.5186 -4.76%
2021-01-13 0 0.630 0.610 0.630 0.590 0.720 2,622,000 1,713,640 0.6536 0.548 0.531 0.548 0.513 0.627 3,013,209 0.5687 5.00%
2021-01-12 0 0.600 0.580 0.590 0.580 0.600 518,000 305,860 0.5905 0.522 0.505 0.513 0.505 0.522 595,287 0.5138 1.69%
2021-01-11 0 0.590 0.580 0.590 0.590 0.600 128,000 75,620 0.5908 0.513 0.505 0.513 0.513 0.522 147,098 0.5141 0.00%
2021-01-08 0 0.590 0.580 0.590 0.580 0.600 1,028,000 611,400 0.5947 0.513 0.505 0.513 0.505 0.522 1,181,380 0.5175 -1.67%
2021-01-07 0 0.600 0.590 0.600 0.590 0.600 1,216,000 718,320 0.5907 0.522 0.513 0.522 0.513 0.522 1,397,430 0.5140 1.69%
2021-01-06 0 0.590 0.580 0.590 0.580 0.590 74,000 43,360 0.5859 0.513 0.505 0.513 0.505 0.513 85,041 0.5099 0.00%
2021-01-05 0 0.590 0.580 0.590 0.580 0.590 1,082,000 629,580 0.5819 0.513 0.505 0.513 0.505 0.513 1,243,437 0.5063 0.00%
2021-01-04 0 0.590 0.580 0.590 0.570 0.590 606,000 353,140 0.5827 0.513 0.505 0.513 0.496 0.513 696,417 0.5071 0.00%
2020-12-31 0 0.590 0.570 0.590 0.570 0.590 1,532,000 896,140 0.5849 0.513 0.496 0.513 0.496 0.513 1,760,578 0.5090 -1.67%
2020-12-30 0 0.600 0.590 0.600 0.580 0.600 790,000 466,160 0.5901 0.522 0.513 0.522 0.505 0.522 907,870 0.5135 1.69%
2020-12-29 0 0.590 0.580 0.590 0.580 0.590 82,000 47,760 0.5824 0.513 0.505 0.513 0.505 0.513 94,235 0.5068 0.00%
2020-12-28 0 0.590 0.580 0.590 0.580 0.590 534,000 314,100 0.5882 0.513 0.505 0.513 0.505 0.513 613,674 0.5118 -1.67%
2020-12-24 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.522 0.513 0.522 0.522 0.522 9,194 0.5221 0.00%
2020-12-23 0 0.600 0.580 0.600 0.590 0.600 470,000 277,400 0.5902 0.522 0.505 0.522 0.513 0.522 540,125 0.5136 0.00%
2020-12-22 0 0.600 0.590 0.600 0.590 0.600 488,000 288,020 0.5902 0.522 0.513 0.522 0.513 0.522 560,811 0.5136 0.00%
2020-12-21 0 0.600 0.580 0.600 0.590 0.600 62,000 36,640 0.5910 0.522 0.505 0.522 0.513 0.522 71,251 0.5142 0.00%
2020-12-18 0 0.600 0.590 0.600 0.590 0.600 464,000 278,380 0.6000 0.522 0.513 0.522 0.513 0.522 533,230 0.5221 1.47%
2020-12-17 0 0.600 0.580 0.600 0.580 0.600 406,000 239,840 0.5907 0.515 0.497 0.515 0.497 0.515 473,441 0.5066 0.00%
2020-12-16 0 0.600 0.590 0.600 0.590 0.600 321,169 189,586 0.5903 0.515 0.506 0.515 0.506 0.515 374,519 0.5062 0.00%
2020-12-15 0 0.600 0.580 0.600 0.580 0.600 442,000 261,440 0.5915 0.515 0.497 0.515 0.497 0.515 515,421 0.5072 0.00%
2020-12-14 0 0.600 0.590 0.600 0.590 0.600 148,300 87,585 0.5906 0.515 0.506 0.515 0.506 0.515 172,934 0.5065 0.00%
2020-12-11 0 0.600 0.590 0.600 0.590 0.600 150,000 88,520 0.5901 0.515 0.506 0.515 0.506 0.515 174,917 0.5061 0.00%
2020-12-10 0 0.600 0.580 0.600 0.580 0.600 194,000 114,840 0.5920 0.515 0.497 0.515 0.497 0.515 226,226 0.5076 0.00%
2020-12-09 0 0.600 0.590 0.600 0.590 0.600 140,200 82,734 0.5901 0.515 0.506 0.515 0.506 0.515 163,489 0.5061 0.00%
2020-12-08 0 0.600 0.580 0.600 - - 0 0 - 0.515 0.497 0.515 - - 0 - 0.00%
2020-12-07 0 0.600 0.590 0.600 0.590 0.600 122,000 72,080 0.5908 0.515 0.506 0.515 0.506 0.515 142,266 0.5067 1.69%
2020-12-04 0 0.590 0.580 0.590 - - 0 0 - 0.506 0.497 0.506 - - 0 - 0.00%
2020-12-03 0 0.590 0.580 0.590 0.580 0.590 1,686,000 987,280 0.5856 0.506 0.497 0.506 0.497 0.506 1,966,063 0.5022 1.72%
2020-12-02 0 0.580 0.580 0.590 0.580 0.590 612,000 358,100 0.5851 0.497 0.497 0.506 0.497 0.506 713,660 0.5018 -1.69%
2020-12-01 0 0.590 0.580 0.590 0.580 0.600 636,000 375,220 0.5900 0.506 0.497 0.506 0.497 0.515 741,647 0.5059 -1.67%
2020-11-30 0 0.600 0.590 0.600 0.590 0.600 124,000 73,360 0.5916 0.515 0.506 0.515 0.506 0.515 144,598 0.5073 0.00%
2020-11-27 0 0.600 0.590 0.600 0.590 0.600 534,000 320,260 0.5997 0.515 0.506 0.515 0.506 0.515 622,703 0.5143 0.00%
2020-11-26 0 0.600 0.590 0.600 0.590 0.600 492,250 295,160 0.5996 0.515 0.506 0.515 0.506 0.515 574,018 0.5142 -1.64%
2020-11-25 0 0.610 0.590 0.610 0.590 0.610 1,008,000 604,280 0.5995 0.523 0.506 0.523 0.506 0.523 1,175,440 0.5141 3.39%
2020-11-24 0 0.590 0.580 0.590 0.580 0.590 456,000 268,780 0.5894 0.506 0.497 0.506 0.497 0.506 531,747 0.5055 0.00%
2020-11-23 0 0.590 0.580 0.590 0.580 0.590 130,000 75,960 0.5843 0.506 0.497 0.506 0.497 0.506 151,594 0.5011 0.00%
2020-11-20 0 0.590 0.580 0.600 - - 0 0 - 0.506 0.497 0.515 - - 0 - 0.00%
2020-11-19 0 0.590 0.580 0.590 0.580 0.600 502,000 296,260 0.5902 0.506 0.497 0.506 0.497 0.515 585,388 0.5061 0.00%
2020-11-18 0 0.590 0.580 0.590 0.580 0.590 568,000 334,920 0.5896 0.506 0.497 0.506 0.497 0.506 662,351 0.5057 -1.67%
2020-11-17 0 0.600 0.590 0.600 0.580 0.600 762,000 450,460 0.5912 0.515 0.506 0.515 0.497 0.515 888,577 0.5069 0.00%
2020-11-16 0 0.600 0.590 0.600 0.590 0.600 696,000 417,580 0.6000 0.515 0.506 0.515 0.506 0.515 811,613 0.5145 0.00%
2020-11-13 0 0.600 0.590 0.600 0.590 0.600 322,000 190,120 0.5904 0.515 0.506 0.515 0.506 0.515 375,488 0.5063 0.00%
2020-11-12 0 0.600 0.590 0.600 - - 0 0 - 0.515 0.506 0.515 - - 0 - 0.00%
2020-11-11 0 0.600 0.590 0.600 0.590 0.600 532,000 314,380 0.5909 0.515 0.506 0.515 0.506 0.515 620,371 0.5068 1.69%
2020-11-10 0 0.590 0.590 0.600 - - 0 0 - 0.506 0.506 0.515 - - 0 - 0.00%
2020-11-09 0 0.590 0.590 0.600 0.580 0.600 106,000 62,400 0.5887 0.506 0.506 0.515 0.497 0.515 123,608 0.5048 -1.67%
2020-11-06 0 0.600 0.590 0.600 0.590 0.600 422,000 249,280 0.5907 0.515 0.506 0.515 0.506 0.515 492,099 0.5066 0.00%
2020-11-05 0 0.600 0.590 0.600 - - 0 0 - 0.515 0.506 0.515 - - 0 - 0.00%
2020-11-04 0 0.600 0.590 0.600 0.590 0.600 388,000 228,960 0.5901 0.515 0.506 0.515 0.506 0.515 452,451 0.5060 0.00%
2020-11-03 0 0.600 0.590 0.600 0.590 0.600 370,000 218,380 0.5902 0.515 0.506 0.515 0.506 0.515 431,461 0.5061 1.69%
2020-11-02 0 0.590 0.590 0.600 0.590 0.600 76,000 45,060 0.5929 0.506 0.506 0.515 0.506 0.515 88,624 0.5084 0.00%
2020-10-30 0 0.590 0.580 0.590 0.590 0.600 794,000 469,540 0.5914 0.506 0.497 0.506 0.506 0.515 925,892 0.5071 -1.67%
2020-10-29 0 0.600 0.590 0.600 0.590 0.600 1,486,000 878,840 0.5914 0.515 0.506 0.515 0.506 0.515 1,732,841 0.5072 0.00%
2020-10-28 0 0.600 0.590 0.600 0.590 0.600 176,000 103,880 0.5902 0.515 0.506 0.515 0.506 0.515 205,236 0.5062 0.00%
2020-10-27 0 0.600 0.590 0.600 0.590 0.600 72,000 42,680 0.5928 0.515 0.506 0.515 0.506 0.515 83,960 0.5083 0.00%
2020-10-23 0 0.600 0.590 0.600 0.590 0.600 272,000 163,180 0.5999 0.515 0.506 0.515 0.506 0.515 317,182 0.5145 0.00%
2020-10-22 0 0.600 0.590 0.600 0.590 0.600 1,022,000 612,500 0.5993 0.515 0.506 0.515 0.506 0.515 1,191,766 0.5139 0.00%
2020-10-21 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.515 0.506 0.515 0.515 0.515 2,332 0.5145 0.00%
2020-10-20 0 0.600 0.590 0.600 0.590 0.600 1,058,500 633,500 0.5985 0.515 0.506 0.515 0.506 0.515 1,234,329 0.5132 0.00%
2020-10-19 0 0.600 0.590 0.600 - - 0 0 - 0.515 0.506 0.515 - - 0 - 0.00%
2020-10-16 0 0.600 0.590 0.600 0.590 0.600 628,000 376,520 0.5996 0.515 0.506 0.515 0.506 0.515 732,318 0.5141 0.00%
2020-10-15 0 0.600 0.590 0.600 0.590 0.600 654,000 392,340 0.5999 0.515 0.506 0.515 0.506 0.515 762,637 0.5145 0.00%
2020-10-14 0 0.600 0.590 0.600 0.590 0.600 136,000 80,760 0.5938 0.515 0.506 0.515 0.506 0.515 158,591 0.5092 0.00%
2020-10-12 0 0.600 0.590 0.600 0.590 0.600 498,000 298,720 0.5998 0.515 0.506 0.515 0.506 0.515 580,723 0.5144 0.00%
2020-10-09 0 0.600 0.600 0.610 0.600 0.610 438,000 266,800 0.6091 0.515 0.515 0.523 0.515 0.523 510,757 0.5224 0.00%
2020-10-08 0 0.600 0.600 0.620 0.590 0.600 674,000 403,280 0.5983 0.515 0.515 0.532 0.506 0.515 785,959 0.5131 0.00%
2020-10-07 0 0.600 0.590 0.600 0.590 0.600 84,000 49,640 0.5910 0.515 0.506 0.515 0.506 0.515 97,953 0.5068 0.00%
2020-10-06 0 0.600 0.600 0.610 0.590 0.600 630,000 377,000 0.5984 0.515 0.515 0.523 0.506 0.515 734,650 0.5132 0.00%
2020-10-05 0 0.600 0.600 0.610 0.590 0.600 902,000 539,960 0.5986 0.515 0.515 0.523 0.506 0.515 1,051,832 0.5134 0.00%
2020-09-30 0 0.600 0.590 0.600 0.590 0.600 1,168,000 697,420 0.5971 0.515 0.506 0.515 0.506 0.515 1,362,018 0.5120 0.00%
2020-09-29 0 0.600 0.590 0.600 0.590 0.600 838,000 501,500 0.5984 0.515 0.506 0.515 0.506 0.515 977,201 0.5132 0.00%
2020-09-28 0 0.600 0.590 0.610 0.600 0.620 3,300,450 2,004,312 0.6073 0.515 0.506 0.523 0.515 0.532 3,848,691 0.5208 0.00%
2020-09-25 0 0.600 0.580 0.600 0.560 0.600 4,338,000 2,528,660 0.5829 0.515 0.497 0.515 0.480 0.515 5,058,590 0.4999 3.45%
2020-09-24 0 0.580 0.570 0.580 0.580 0.600 3,488,000 2,053,100 0.5886 0.497 0.489 0.497 0.497 0.515 4,067,395 0.5048 -3.33%
2020-09-23 0 0.600 0.590 0.600 0.590 0.600 3,984,000 2,382,480 0.5980 0.515 0.506 0.515 0.506 0.515 4,645,787 0.5128 0.00%
2020-09-22 0 0.600 0.590 0.600 0.590 0.600 3,072,000 1,818,080 0.5918 0.515 0.506 0.515 0.506 0.515 3,582,293 0.5075 0.00%
2020-09-21 0 0.600 0.580 0.600 0.580 0.600 2,650,000 1,585,240 0.5982 0.515 0.497 0.515 0.497 0.515 3,090,194 0.5130 0.00%
2020-09-18 0 0.600 0.590 0.600 0.590 0.600 1,892,000 1,117,660 0.5907 0.515 0.506 0.515 0.506 0.515 2,206,282 0.5066 0.00%
2020-09-17 0 0.600 0.580 0.600 0.580 0.600 2,219,875 1,309,591 0.5899 0.515 0.497 0.515 0.497 0.515 2,588,621 0.5059 0.00%
2020-09-16 0 0.600 0.590 0.600 0.590 0.600 1,854,000 1,111,080 0.5993 0.515 0.506 0.515 0.506 0.515 2,161,970 0.5139 0.00%
2020-09-15 0 0.600 0.590 0.600 0.590 0.600 1,442,000 864,420 0.5995 0.515 0.506 0.515 0.506 0.515 1,681,532 0.5141 0.00%
2020-09-14 0 0.600 0.590 0.600 0.590 0.600 1,844,000 1,105,060 0.5993 0.515 0.506 0.515 0.506 0.515 2,150,309 0.5139 0.00%
2020-09-11 0 0.600 0.590 0.600 0.590 0.600 1,262,000 757,060 0.5999 0.515 0.506 0.515 0.506 0.515 1,471,632 0.5144 0.00%
2020-09-10 0 0.600 0.590 0.600 0.590 0.610 1,762,000 1,064,280 0.6040 0.515 0.506 0.515 0.506 0.523 2,054,688 0.5180 0.00%
2020-09-09 0 0.600 0.590 0.600 0.590 0.600 1,168,940 701,046 0.5997 0.515 0.506 0.515 0.506 0.515 1,363,114 0.5143 0.00%
2020-09-08 0 0.600 0.590 0.600 0.590 0.600 1,608,000 964,520 0.5998 0.515 0.506 0.515 0.506 0.515 1,875,107 0.5144 0.00%
2020-09-07 0 0.600 0.590 0.600 0.600 0.600 44,000 26,400 0.6000 0.515 0.506 0.515 0.515 0.515 51,309 0.5145 0.00%
2020-09-04 0 0.600 0.590 0.600 0.590 0.600 2,710,000 1,599,200 0.5901 0.515 0.506 0.515 0.506 0.515 3,160,161 0.5061 0.00%
2020-09-03 0 0.600 0.590 0.600 0.600 0.600 750,000 450,000 0.6000 0.515 0.506 0.515 0.515 0.515 874,583 0.5145 0.00%
2020-09-02 0 0.600 0.590 0.600 0.580 0.600 158,000 93,740 0.5933 0.515 0.506 0.515 0.497 0.515 184,246 0.5088 0.00%
2020-09-01 0 0.600 0.590 0.600 0.580 0.610 1,660,000 990,820 0.5969 0.515 0.506 0.515 0.497 0.523 1,935,744 0.5119 -1.64%
2020-08-31 0 0.610 0.600 0.610 0.600 0.610 142,000 85,280 0.6006 0.523 0.515 0.523 0.515 0.523 165,588 0.5150 0.00%
2020-08-28 0 0.610 0.600 0.610 0.600 0.610 1,296,000 780,240 0.6020 0.523 0.515 0.523 0.515 0.523 1,511,280 0.5163 0.00%
2020-08-27 0 0.610 0.600 0.610 0.600 0.610 118,000 70,900 0.6008 0.523 0.515 0.523 0.515 0.523 137,601 0.5153 0.00%
2020-08-26 0 0.610 0.600 0.610 0.600 0.610 267,000 160,460 0.6010 0.523 0.515 0.523 0.515 0.523 311,352 0.5154 0.00%
2020-08-25 0 0.610 0.600 0.610 0.600 0.610 730,000 444,100 0.6084 0.523 0.515 0.523 0.515 0.523 851,261 0.5217 0.66%
2020-08-24 0 0.610 0.600 0.610 - - 0 0 - 0.520 0.511 0.520 - - 0 - 0.00%
2020-08-21 0 0.610 0.600 0.610 0.600 0.610 630,000 383,700 0.6090 0.520 0.511 0.520 0.511 0.520 739,499 0.5189 1.67%
2020-08-20 0 0.600 0.600 0.610 - - 0 0 - 0.511 0.511 0.520 - - 0 - 0.00%
2020-08-19 0 0.600 0.600 0.610 0.600 0.610 540,000 329,300 0.6098 0.511 0.511 0.520 0.511 0.520 633,856 0.5195 -1.64%
2020-08-18 0 0.610 0.600 0.610 0.600 0.610 106,000 64,340 0.6070 0.520 0.511 0.520 0.511 0.520 124,424 0.5171 -1.61%
2020-08-17 0 0.620 0.610 0.620 0.600 0.620 541,000 329,950 0.6099 0.528 0.520 0.528 0.511 0.528 635,030 0.5196 0.00%
2020-08-14 0 0.620 0.600 0.620 0.600 0.620 292,000 178,200 0.6103 0.528 0.511 0.528 0.511 0.528 342,752 0.5199 1.64%
2020-08-13 0 0.610 0.600 0.610 0.600 0.610 566,000 344,660 0.6089 0.520 0.511 0.520 0.511 0.520 664,375 0.5188 0.00%
2020-08-12 0 0.610 0.600 0.610 0.610 0.610 432,000 263,520 0.6100 0.520 0.511 0.520 0.520 0.520 507,085 0.5197 -1.61%
2020-08-11 0 0.620 0.610 0.620 0.600 0.620 1,288,000 785,200 0.6096 0.528 0.520 0.528 0.511 0.528 1,511,865 0.5194 3.33%
2020-08-10 0 0.600 0.600 0.610 0.600 0.600 64,000 38,400 0.6000 0.511 0.511 0.520 0.511 0.511 75,124 0.5112 -1.64%
2020-08-07 0 0.610 0.600 0.610 0.600 0.610 756,000 459,240 0.6075 0.520 0.511 0.520 0.511 0.520 887,399 0.5175 1.67%
2020-08-06 0 0.600 0.600 0.610 0.600 0.600 78,000 46,800 0.6000 0.511 0.511 0.520 0.511 0.511 91,557 0.5112 -1.64%
2020-08-05 0 0.610 0.600 0.610 0.600 0.610 468,000 283,440 0.6056 0.520 0.511 0.520 0.511 0.520 549,342 0.5160 0.00%
2020-08-04 0 0.610 0.600 0.610 0.600 0.610 1,172,200 714,896 0.6099 0.520 0.511 0.520 0.511 0.520 1,375,938 0.5196 1.67%
2020-08-03 0 0.600 0.600 0.610 0.600 0.610 508,000 309,520 0.6093 0.511 0.511 0.520 0.511 0.520 596,295 0.5191 0.00%
2020-07-31 0 0.600 0.600 0.620 0.600 0.610 1,860,000 1,134,320 0.6098 0.511 0.511 0.528 0.511 0.520 2,183,283 0.5195 -3.23%
2020-07-30 0 0.620 0.600 0.620 0.600 0.620 1,170,000 713,620 0.6099 0.528 0.511 0.528 0.511 0.528 1,373,356 0.5196 0.00%
2020-07-29 0 0.620 0.610 0.620 0.610 0.620 1,152,000 702,820 0.6101 0.528 0.520 0.528 0.520 0.528 1,352,227 0.5197 0.00%
2020-07-28 0 0.620 0.610 0.620 0.610 0.620 54,000 32,960 0.6104 0.528 0.520 0.528 0.520 0.528 63,386 0.5200 0.00%
2020-07-27 0 0.620 0.610 0.620 0.610 0.620 816,000 505,860 0.6199 0.528 0.520 0.528 0.520 0.528 957,827 0.5281 0.00%
2020-07-24 0 0.620 0.610 0.620 0.600 0.620 762,000 464,720 0.6099 0.528 0.520 0.528 0.511 0.528 894,442 0.5196 0.00%
2020-07-23 0 0.620 0.600 0.620 0.600 0.620 1,570,000 956,660 0.6093 0.528 0.511 0.528 0.511 0.528 1,842,879 0.5191 3.33%
2020-07-22 0 0.600 0.600 0.610 0.600 0.600 402,000 241,200 0.6000 0.511 0.511 0.520 0.511 0.511 471,871 0.5112 -1.64%
2020-07-21 0 0.610 0.600 0.610 0.600 0.610 916,000 557,700 0.6088 0.520 0.511 0.520 0.511 0.520 1,075,208 0.5187 0.00%
2020-07-20 0 0.610 0.610 0.620 0.610 0.620 1,204,000 740,700 0.6152 0.520 0.520 0.528 0.520 0.528 1,413,265 0.5241 -3.17%
2020-07-17 0 0.630 0.620 0.630 0.610 0.630 958,000 593,920 0.6200 0.537 0.528 0.537 0.520 0.537 1,124,508 0.5282 1.61%
2020-07-16 0 0.620 0.610 0.620 0.610 0.620 420,000 259,760 0.6185 0.528 0.520 0.528 0.520 0.528 492,999 0.5269 1.64%
2020-07-15 0 0.610 0.610 0.620 0.610 0.620 642,087 397,671 0.6193 0.520 0.520 0.528 0.520 0.528 753,687 0.5276 0.00%
2020-07-14 0 0.610 0.610 0.620 0.610 0.620 574,000 355,240 0.6189 0.520 0.520 0.528 0.520 0.528 673,766 0.5272 -1.61%
2020-07-13 0 0.620 0.610 0.620 0.610 0.620 566,000 350,660 0.6195 0.528 0.520 0.528 0.520 0.528 664,375 0.5278 0.00%
2020-07-10 0 0.620 0.610 0.620 0.610 0.620 772,000 477,560 0.6186 0.528 0.520 0.528 0.520 0.528 906,180 0.5270 1.64%
2020-07-09 0 0.610 0.610 0.620 0.610 0.630 955,790 591,798 0.6192 0.520 0.520 0.528 0.520 0.537 1,121,914 0.5275 0.00%
2020-07-08 0 0.610 0.610 0.620 0.610 0.620 992,000 611,740 0.6167 0.520 0.520 0.528 0.520 0.528 1,164,418 0.5254 -3.17%
2020-07-07 0 0.630 0.610 0.630 0.610 0.630 1,410,000 873,700 0.6196 0.537 0.520 0.537 0.520 0.537 1,655,070 0.5279 1.61%
2020-07-06 0 0.620 0.620 0.630 0.620 0.630 130,000 80,800 0.6215 0.528 0.528 0.537 0.528 0.537 152,595 0.5295 -1.59%
2020-07-03 0 0.630 0.620 0.630 0.620 0.630 910,000 570,620 0.6271 0.537 0.528 0.537 0.528 0.537 1,068,165 0.5342 0.00%
2020-07-02 0 0.630 0.620 0.630 0.610 0.630 1,902,000 1,175,160 0.6179 0.537 0.528 0.537 0.520 0.537 2,232,583 0.5264 0.00%
2020-06-30 0 0.630 0.610 0.630 0.610 0.630 1,618,000 1,005,180 0.6212 0.537 0.520 0.537 0.520 0.537 1,899,222 0.5293 0.00%
2020-06-29 0 0.630 0.630 0.640 0.610 0.650 3,236,000 2,011,540 0.6216 0.537 0.537 0.545 0.520 0.554 3,798,443 0.5296 3.28%
2020-06-26 0 0.610 0.600 0.610 0.600 0.610 26,000 15,640 0.6015 0.520 0.511 0.520 0.511 0.520 30,519 0.5125 0.00%
2020-06-24 0 0.610 0.600 0.610 0.600 0.610 60,000 36,580 0.6097 0.520 0.511 0.520 0.511 0.520 70,428 0.5194 0.00%
2020-06-23 0 0.610 0.600 0.610 0.600 0.610 1,718,000 1,045,960 0.6088 0.520 0.511 0.520 0.511 0.520 2,016,602 0.5187 0.00%
2020-06-22 0 0.610 0.600 0.610 0.610 0.610 776,000 473,360 0.6100 0.520 0.511 0.520 0.520 0.520 910,875 0.5197 0.00%
2020-06-19 0 0.610 0.600 0.610 0.600 0.610 20,000 12,080 0.6040 0.520 0.511 0.520 0.511 0.520 23,476 0.5146 0.00%
2020-06-18 0 0.610 0.600 0.610 0.600 0.620 1,546,000 935,400 0.6050 0.520 0.511 0.520 0.511 0.528 1,814,707 0.5155 -1.61%
2020-06-17 0 0.620 0.610 0.620 0.620 0.620 588,000 364,560 0.6200 0.528 0.520 0.528 0.528 0.528 690,199 0.5282 -1.59%
2020-06-16 0 0.630 0.610 0.630 0.600 0.630 1,240,000 756,320 0.6099 0.537 0.520 0.537 0.511 0.537 1,455,522 0.5196 1.61%
2020-06-15 0 0.620 0.610 0.620 - - 0 0 - 0.528 0.520 0.528 - - 0 - 0.00%
2020-06-12 0 0.620 0.610 0.620 0.600 0.620 1,266,000 773,260 0.6108 0.528 0.520 0.528 0.511 0.528 1,486,041 0.5203 0.00%
2020-06-11 0 0.620 0.600 0.620 0.610 0.620 1,250,000 762,600 0.6101 0.528 0.511 0.528 0.520 0.528 1,467,260 0.5197 0.00%
2020-06-10 0 0.620 0.610 0.620 - - 0 0 - 0.528 0.520 0.528 - - 0 - 0.00%
2020-06-09 0 0.620 0.610 0.620 0.600 0.620 1,732,000 1,054,100 0.6086 0.528 0.520 0.528 0.511 0.528 2,033,036 0.5185 1.64%
2020-06-08 0 0.610 0.600 0.610 0.600 0.620 134,000 81,560 0.6087 0.520 0.511 0.520 0.511 0.528 157,290 0.5185 0.00%
2020-06-05 0 0.610 0.600 0.610 0.600 0.610 346,000 210,740 0.6091 0.520 0.511 0.520 0.511 0.520 406,138 0.5189 1.67%
2020-06-04 0 0.600 0.600 0.610 0.600 0.610 1,472,000 894,860 0.6079 0.511 0.511 0.520 0.511 0.520 1,727,846 0.5179 0.00%
2020-06-03 0 0.600 0.580 0.590 0.590 0.610 954,000 567,300 0.5947 0.511 0.494 0.503 0.503 0.520 1,119,813 0.5066 -1.64%
2020-06-02 0 0.610 0.600 0.610 0.610 0.620 2,352,000 1,449,600 0.6163 0.520 0.511 0.520 0.520 0.528 2,760,797 0.5251 -3.17%
2020-06-01 0 0.630 0.620 0.630 0.620 0.630 206,000 128,140 0.6220 0.537 0.528 0.537 0.528 0.537 241,804 0.5299 0.00%
2020-05-29 0 0.630 0.630 0.650 0.620 0.640 1,208,000 761,080 0.6300 0.537 0.537 0.554 0.528 0.545 1,417,960 0.5367 -1.56%
2020-05-28 0 0.640 0.620 0.640 0.620 0.640 432,000 272,920 0.6318 0.545 0.528 0.545 0.528 0.545 507,085 0.5382 0.00%
2020-05-27 0 0.640 0.620 0.640 0.620 0.640 854,000 538,300 0.6303 0.545 0.528 0.545 0.528 0.545 1,002,432 0.5370 0.00%
2020-05-26 0 0.640 0.630 0.640 0.630 0.640 690,000 435,460 0.6311 0.545 0.537 0.545 0.537 0.545 809,928 0.5377 0.00%
2020-05-25 0 0.640 0.620 0.640 0.620 0.640 154,000 97,280 0.6317 0.545 0.528 0.545 0.528 0.545 180,766 0.5382 0.00%
2020-05-22 0 0.640 0.630 0.640 0.640 0.640 560,000 358,400 0.6400 0.545 0.537 0.545 0.545 0.545 657,333 0.5452 -1.54%
2020-05-21 0 0.650 0.630 0.650 - - 0 0 - 0.554 0.537 0.554 - - 0 - 0.00%
2020-05-20 0 0.650 0.630 0.650 0.630 0.650 620,000 396,780 0.6400 0.554 0.537 0.554 0.537 0.554 727,761 0.5452 0.00%
2020-05-19 0 0.650 0.630 0.650 - - 0 0 - 0.554 0.537 0.554 - - 0 - 0.00%
2020-05-18 0 0.650 0.630 0.650 0.640 0.650 630,000 403,300 0.6402 0.554 0.537 0.554 0.545 0.554 739,499 0.5454 0.00%
2020-05-15 0 0.650 0.640 0.650 0.640 0.650 534,000 342,100 0.6406 0.554 0.545 0.554 0.545 0.554 626,814 0.5458 0.00%
2020-05-14 0 0.650 0.630 0.640 - - 0 0 - 0.554 0.537 0.545 - - 0 - 0.00%
2020-05-13 0 0.650 0.630 0.640 0.640 0.650 550,000 352,240 0.6404 0.554 0.537 0.545 0.545 0.554 645,595 0.5456 0.00%
2020-05-12 0 0.650 0.630 0.640 0.640 0.650 498,300 319,320 0.6408 0.554 0.537 0.545 0.545 0.554 584,909 0.5459 -1.52%
2020-05-11 0 0.660 0.640 0.660 0.650 0.660 244,000 158,840 0.6510 0.562 0.545 0.562 0.554 0.562 286,409 0.5546 1.54%
2020-05-08 0 0.650 0.630 0.650 0.640 0.650 540,000 345,800 0.6404 0.554 0.537 0.554 0.545 0.554 633,856 0.5455 0.00%
2020-05-07 0 0.650 0.630 0.650 - - 0 0 - 0.554 0.537 0.554 - - 0 - 0.00%
2020-05-06 0 0.650 0.630 0.650 0.630 0.650 558,000 362,100 0.6489 0.554 0.537 0.554 0.537 0.554 654,985 0.5528 0.00%
2020-05-05 0 0.650 0.630 0.650 0.640 0.650 684,000 437,800 0.6401 0.554 0.537 0.554 0.545 0.554 802,885 0.5453 1.56%
2020-05-04 0 0.640 0.640 0.650 0.630 0.640 1,006,000 638,280 0.6345 0.545 0.545 0.554 0.537 0.545 1,180,851 0.5405 -1.54%
2020-04-29 0 0.650 0.640 0.650 0.640 0.650 198,000 127,100 0.6419 0.554 0.545 0.554 0.545 0.554 232,414 0.5469 0.00%
2020-04-28 0 0.650 0.640 0.650 0.630 0.650 968,000 619,240 0.6397 0.554 0.545 0.554 0.537 0.554 1,136,246 0.5450 0.00%
2020-04-27 0 0.650 0.640 0.650 - - 0 0 - 0.554 0.545 0.554 - - 0 - 0.00%
2020-04-24 0 0.650 0.640 0.650 0.640 0.650 534,000 342,300 0.6410 0.554 0.545 0.554 0.545 0.554 626,814 0.5461 0.00%
2020-04-23 0 0.650 0.630 0.650 0.630 0.650 950,000 607,600 0.6396 0.554 0.537 0.554 0.537 0.554 1,115,118 0.5449 0.00%
2020-04-22 0 0.650 0.630 0.650 0.640 0.660 1,276,000 829,240 0.6499 0.554 0.537 0.554 0.545 0.562 1,497,779 0.5536 -2.99%
2020-04-21 0 0.670 0.660 0.670 0.670 0.670 800,000 536,000 0.6700 0.571 0.562 0.571 0.571 0.571 939,047 0.5708 -1.47%
2020-04-20 0 0.680 0.670 0.680 0.670 0.680 472,000 320,200 0.6784 0.579 0.571 0.579 0.571 0.579 554,037 0.5779 -1.45%
2020-04-17 0 0.690 0.670 0.690 0.670 0.690 536,000 365,360 0.6816 0.588 0.571 0.588 0.571 0.588 629,161 0.5807 0.00%
2020-04-16 0 0.690 0.670 0.690 0.670 0.710 786,000 550,880 0.7009 0.588 0.571 0.588 0.571 0.605 922,613 0.5971 0.00%
2020-04-15 0 0.690 0.680 0.690 0.690 0.700 54,000 37,340 0.6915 0.588 0.579 0.588 0.588 0.596 63,386 0.5891 0.00%
2020-04-14 0 0.690 0.670 0.690 0.670 0.690 742,000 505,260 0.6809 0.588 0.571 0.588 0.571 0.588 870,966 0.5801 1.47%
2020-04-09 0 0.680 0.670 0.680 0.680 0.690 384,000 262,700 0.6841 0.579 0.571 0.579 0.579 0.588 450,742 0.5828 0.00%
2020-04-08 0 0.680 0.670 0.680 0.670 0.680 126,000 85,360 0.6775 0.579 0.571 0.579 0.571 0.579 147,900 0.5771 0.00%
2020-04-07 0 0.680 0.660 0.680 0.650 0.680 926,000 611,800 0.6607 0.579 0.562 0.579 0.554 0.579 1,086,946 0.5629 4.62%
2020-04-06 0 0.650 0.630 0.650 0.630 0.650 1,154,000 737,580 0.6392 0.554 0.537 0.554 0.537 0.554 1,354,575 0.5445 0.00%
2020-04-03 0 0.650 0.630 0.650 0.640 0.650 816,000 522,760 0.6406 0.554 0.537 0.554 0.545 0.554 957,827 0.5458 0.00%
2020-04-02 0 0.650 0.630 0.650 0.640 0.650 1,138,000 728,940 0.6405 0.554 0.537 0.554 0.545 0.554 1,335,794 0.5457 0.00%
2020-04-01 0 0.650 0.630 0.650 0.640 0.650 2,110,000 1,350,760 0.6402 0.554 0.537 0.554 0.545 0.554 2,476,735 0.5454 0.00%
2020-03-31 0 0.650 0.630 0.650 0.630 0.650 3,096,000 1,977,140 0.6386 0.554 0.537 0.554 0.537 0.554 3,634,110 0.5441 0.00%
2020-03-30 0 0.650 0.630 0.650 0.630 0.650 1,246,000 797,080 0.6397 0.554 0.537 0.554 0.537 0.554 1,462,565 0.5450 0.00%
2020-03-27 0 0.650 0.630 0.650 0.640 0.650 1,254,000 802,880 0.6403 0.554 0.537 0.554 0.545 0.554 1,471,955 0.5455 0.00%
2020-03-26 0 0.650 0.630 0.650 0.640 0.650 1,140,000 730,140 0.6405 0.554 0.537 0.554 0.545 0.554 1,338,141 0.5456 0.00%
2020-03-25 0 0.650 0.640 0.650 0.640 0.650 1,496,000 970,380 0.6486 0.554 0.545 0.554 0.545 0.554 1,756,017 0.5526 0.00%
2020-03-24 0 0.650 0.630 0.650 0.620 0.650 4,578,000 2,907,360 0.6351 0.554 0.537 0.554 0.528 0.554 5,373,694 0.5410 0.00%
2020-03-23 0 0.650 0.630 0.650 0.600 0.650 4,792,000 2,966,800 0.6191 0.554 0.537 0.554 0.511 0.554 5,624,889 0.5274 0.00%
2020-03-20 0 0.650 0.630 0.650 0.620 0.650 3,112,000 1,976,100 0.6350 0.554 0.537 0.554 0.528 0.554 3,652,891 0.5410 4.84%
2020-03-19 0 0.620 0.620 0.650 0.620 0.660 3,030,000 1,934,600 0.6385 0.528 0.528 0.554 0.528 0.562 3,556,639 0.5439 -6.06%
2020-03-18 0 0.660 0.640 0.660 0.640 0.660 1,342,000 869,820 0.6482 0.562 0.545 0.562 0.545 0.562 1,575,251 0.5522 0.00%
2020-03-17 0 0.660 0.640 0.660 0.640 0.670 2,464,000 1,611,040 0.6538 0.562 0.545 0.562 0.545 0.571 2,892,263 0.5570 0.00%
2020-03-16 0 0.660 0.620 0.660 0.610 0.660 3,476,000 2,188,780 0.6297 0.562 0.528 0.562 0.520 0.562 4,080,157 0.5364 1.54%
2020-03-13 0 0.650 0.630 0.650 0.610 0.650 2,334,000 1,464,440 0.6274 0.554 0.537 0.554 0.520 0.554 2,739,668 0.5345 -1.52%
2020-03-12 0 0.660 0.640 0.660 0.640 0.680 1,242,000 811,320 0.6532 0.562 0.545 0.562 0.545 0.579 1,457,870 0.5565 -2.94%
2020-03-11 0 0.680 0.650 0.680 0.660 0.680 612,000 408,500 0.6675 0.579 0.554 0.579 0.562 0.579 718,371 0.5686 1.49%
2020-03-10 0 0.670 0.640 0.670 0.640 0.670 1,530,000 1,002,380 0.6552 0.571 0.545 0.571 0.545 0.571 1,795,927 0.5581 0.00%
2020-03-09 0 0.670 0.630 0.670 0.610 0.670 1,004,000 635,680 0.6331 0.571 0.537 0.571 0.520 0.571 1,178,503 0.5394 4.69%
2020-03-06 0 0.640 0.620 0.640 0.620 0.640 726,000 457,620 0.6303 0.545 0.528 0.545 0.528 0.545 852,185 0.5370 0.00%
2020-03-05 0 0.640 0.630 0.640 0.640 0.640 38,000 24,320 0.6400 0.545 0.537 0.545 0.545 0.545 44,605 0.5452 0.00%
2020-03-04 0 0.640 0.620 0.640 0.620 0.640 842,000 529,980 0.6294 0.545 0.528 0.545 0.528 0.545 988,346 0.5362 0.00%
2020-03-03 0 0.640 0.630 0.640 - - 0 0 - 0.545 0.537 0.545 - - 0 - 0.00%
2020-03-02 0 0.640 0.620 0.640 0.630 0.640 902,000 568,340 0.6301 0.545 0.528 0.545 0.537 0.545 1,058,775 0.5368 0.00%
2020-02-28 0 0.640 0.620 0.640 0.630 0.640 702,000 447,300 0.6372 0.545 0.528 0.545 0.537 0.545 824,013 0.5428 -1.54%
2020-02-27 0 0.650 0.630 0.650 0.640 0.650 416,000 266,280 0.6401 0.554 0.537 0.554 0.545 0.554 488,304 0.5453 1.56%
2020-02-26 0 0.640 0.630 0.640 0.630 0.640 146,000 92,240 0.6318 0.545 0.537 0.545 0.537 0.545 171,376 0.5382 0.00%
2020-02-25 0 0.640 0.630 0.640 0.620 0.640 320,000 201,660 0.6302 0.545 0.537 0.545 0.528 0.545 375,619 0.5369 0.00%
2020-02-24 0 0.640 0.630 0.640 0.630 0.650 592,000 380,680 0.6430 0.545 0.537 0.545 0.537 0.554 694,894 0.5478 -1.54%
2020-02-21 0 0.650 0.640 0.650 0.640 0.660 524,000 340,240 0.6493 0.554 0.545 0.554 0.545 0.562 615,075 0.5532 0.00%
2020-02-20 0 0.650 0.640 0.650 0.650 0.650 344,000 223,600 0.6500 0.554 0.545 0.554 0.554 0.554 403,790 0.5538 0.00%
2020-02-19 0 0.650 0.650 0.660 0.640 0.650 646,000 416,880 0.6453 0.554 0.554 0.562 0.545 0.554 758,280 0.5498 0.00%
2020-02-18 0 0.650 0.640 0.650 0.650 0.650 318,000 206,700 0.6500 0.554 0.545 0.554 0.554 0.554 373,271 0.5538 0.00%
2020-02-17 0 0.650 0.640 0.650 0.640 0.650 1,134,000 729,880 0.6436 0.554 0.545 0.554 0.545 0.554 1,331,098 0.5483 1.56%
2020-02-14 0 0.640 0.630 0.640 0.630 0.650 1,016,200 656,340 0.6459 0.545 0.537 0.545 0.537 0.554 1,192,824 0.5502 -1.54%
2020-02-13 0 0.650 0.610 0.650 0.610 0.650 1,852,000 1,148,680 0.6202 0.554 0.520 0.554 0.520 0.554 2,173,893 0.5284 3.17%
2020-02-12 0 0.630 0.620 0.630 0.620 0.630 166,000 103,600 0.6241 0.537 0.528 0.537 0.528 0.537 194,852 0.5317 0.00%
2020-02-11 0 0.630 0.620 0.630 0.630 0.640 462,000 291,220 0.6303 0.537 0.528 0.537 0.537 0.545 542,299 0.5370 -1.56%
2020-02-10 0 0.640 0.620 0.640 0.620 0.640 376,000 236,980 0.6303 0.545 0.528 0.545 0.528 0.545 441,352 0.5369 0.00%
2020-02-07 0 0.640 0.620 0.640 0.620 0.640 464,000 291,980 0.6293 0.545 0.528 0.545 0.528 0.545 544,647 0.5361 0.00%
2020-02-06 0 0.640 0.630 0.640 0.630 0.640 36,000 23,020 0.6394 0.545 0.537 0.545 0.537 0.545 42,257 0.5448 0.00%
2020-02-05 0 0.640 0.620 0.640 0.620 0.640 686,000 434,480 0.6334 0.545 0.528 0.545 0.528 0.545 805,232 0.5396 0.00%
2020-02-04 0 0.640 0.630 0.640 - - 0 0 - 0.545 0.537 0.545 - - 0 - 0.00%
2020-02-03 0 0.640 0.630 0.640 0.630 0.640 624,000 398,320 0.6383 0.545 0.537 0.545 0.537 0.545 732,456 0.5438 -1.54%
2020-01-31 0 0.650 0.630 0.650 0.630 0.650 612,000 391,560 0.6398 0.554 0.537 0.554 0.537 0.554 718,371 0.5451 1.56%
2020-01-30 0 0.640 0.630 0.640 0.630 0.640 448,000 286,640 0.6398 0.545 0.537 0.545 0.537 0.545 525,866 0.5451 -1.54%
2020-01-29 0 0.650 0.630 0.650 0.630 0.660 596,000 381,340 0.6398 0.554 0.537 0.554 0.537 0.562 699,590 0.5451 -2.99%
2020-01-24 0 0.670 0.660 0.670 0.660 0.670 404,000 266,680 0.6601 0.571 0.562 0.571 0.562 0.571 474,219 0.5624 0.00%
2020-01-23 0 0.670 0.650 0.670 0.650 0.680 28,000 18,680 0.6671 0.571 0.554 0.571 0.554 0.579 32,867 0.5684 -1.47%
2020-01-22 0 0.680 0.670 0.680 0.670 0.680 288,000 195,480 0.6788 0.579 0.571 0.579 0.571 0.579 338,057 0.5782 0.00%
2020-01-21 0 0.680 0.670 0.680 0.670 0.680 382,000 258,520 0.6768 0.579 0.571 0.579 0.571 0.579 448,395 0.5765 0.00%
2020-01-20 0 0.680 0.670 0.680 0.670 0.680 286,000 194,080 0.6786 0.579 0.571 0.579 0.571 0.579 335,709 0.5781 -1.45%
2020-01-17 0 0.690 0.680 0.690 0.680 0.690 1,186,000 806,580 0.6801 0.588 0.579 0.588 0.579 0.588 1,392,137 0.5794 1.47%
2020-01-16 0 0.680 0.670 0.680 0.670 0.680 512,003 347,141 0.6780 0.579 0.571 0.579 0.571 0.579 600,993 0.5776 0.00%
2020-01-15 0 0.680 0.670 0.680 0.670 0.690 866,000 590,580 0.6820 0.579 0.571 0.579 0.571 0.588 1,016,518 0.5810 -2.86%
2020-01-14 0 0.700 0.680 0.700 0.690 0.700 580,000 401,280 0.6919 0.596 0.579 0.596 0.588 0.596 680,809 0.5894 0.00%
2020-01-13 0 0.700 0.680 0.700 0.680 0.700 572,812 395,307 0.6901 0.596 0.579 0.596 0.579 0.596 672,371 0.5879 0.00%
2020-01-10 0 0.700 0.690 0.700 0.690 0.700 324,000 223,820 0.6908 0.596 0.588 0.596 0.588 0.596 380,314 0.5885 0.00%
2020-01-09 0 0.700 0.680 0.700 0.690 0.700 958,000 661,720 0.6907 0.596 0.579 0.596 0.588 0.596 1,124,508 0.5885 0.00%
2020-01-08 0 0.700 0.690 0.700 - - 0 0 - 0.596 0.588 0.596 - - 0 - 0.00%
2020-01-07 0 0.700 0.690 0.700 0.690 0.710 334,000 233,960 0.7005 0.596 0.588 0.596 0.588 0.605 392,052 0.5968 -1.41%
2020-01-06 0 0.710 0.700 0.710 0.690 0.710 492,000 344,460 0.7001 0.605 0.596 0.605 0.588 0.605 577,514 0.5965 0.00%
2020-01-03 0 0.710 0.690 0.710 0.680 0.710 866,000 598,500 0.6911 0.605 0.588 0.605 0.579 0.605 1,016,518 0.5888 1.43%
2020-01-02 0 0.700 0.680 0.700 0.690 0.710 586,000 407,380 0.6952 0.596 0.579 0.596 0.588 0.605 687,852 0.5922 0.00%
2019-12-31 0 0.700 0.690 0.700 0.690 0.700 560,000 386,440 0.6901 0.596 0.588 0.596 0.588 0.596 657,333 0.5879 0.00%
2019-12-30 0 0.700 0.680 0.700 0.680 0.700 668,000 460,580 0.6895 0.596 0.579 0.596 0.579 0.596 784,104 0.5874 0.00%
2019-12-27 0 0.700 0.690 0.700 0.690 0.700 592,000 408,560 0.6901 0.596 0.588 0.596 0.588 0.596 694,894 0.5879 0.00%
2019-12-24 0 0.700 0.680 0.700 0.690 0.700 582,000 401,640 0.6901 0.596 0.579 0.596 0.588 0.596 683,156 0.5879 0.00%
2019-12-23 0 0.700 0.690 0.700 0.680 0.700 600,000 413,820 0.6897 0.596 0.588 0.596 0.579 0.596 704,285 0.5876 0.00%
2019-12-20 0 0.700 0.690 0.700 0.690 0.700 194,000 134,060 0.6910 0.596 0.588 0.596 0.588 0.596 227,719 0.5887 0.00%
2019-12-19 0 0.700 0.680 0.700 0.670 0.710 1,374,000 950,320 0.6916 0.596 0.579 0.596 0.571 0.605 1,612,812 0.5892 -1.41%
2019-12-18 0 0.710 0.700 0.710 0.700 0.710 602,000 421,420 0.7000 0.605 0.596 0.605 0.596 0.605 706,633 0.5964 0.00%
2019-12-17 0 0.710 0.700 0.710 0.700 0.710 520,000 364,040 0.7001 0.605 0.596 0.605 0.596 0.605 610,380 0.5964 0.00%
2019-12-16 0 0.710 0.690 0.710 0.710 0.710 6,000 4,260 0.7100 0.605 0.588 0.605 0.605 0.605 7,043 0.6049 0.00%
2019-12-13 0 0.710 0.690 0.710 0.700 0.710 538,000 376,680 0.7001 0.605 0.588 0.605 0.596 0.605 631,509 0.5965 1.43%
2019-12-12 0 0.700 0.690 0.700 0.700 0.700 14,000 9,800 0.7000 0.596 0.588 0.596 0.596 0.596 16,433 0.5963 0.29%
2019-12-11 0 0.710 0.700 0.710 0.690 0.710 520,000 364,180 0.7003 0.595 0.586 0.595 0.578 0.595 620,874 0.5866 0.00%
2019-12-10 0 0.710 0.700 0.710 0.700 0.710 490,000 343,060 0.7001 0.595 0.586 0.595 0.586 0.595 585,054 0.5864 1.43%
2019-12-09 0 0.700 0.690 0.700 0.690 0.700 18,000 12,560 0.6978 0.586 0.578 0.586 0.578 0.586 21,492 0.5844 -1.41%
2019-12-06 0 0.710 0.700 0.710 0.700 0.710 548,000 386,380 0.7051 0.595 0.586 0.595 0.586 0.595 654,306 0.5905 0.00%
2019-12-05 0 0.710 0.700 0.710 0.700 0.710 538,000 376,680 0.7001 0.595 0.586 0.595 0.586 0.595 642,366 0.5864 0.00%
2019-12-04 0 0.710 0.700 0.710 0.680 0.710 764,000 531,220 0.6953 0.595 0.586 0.595 0.570 0.595 912,207 0.5823 1.43%
2019-12-03 0 0.700 0.690 0.700 0.690 0.700 402,000 277,400 0.6900 0.586 0.578 0.586 0.578 0.586 479,983 0.5779 0.00%
2019-12-02 0 0.700 0.690 0.700 0.690 0.700 298,000 205,640 0.6901 0.586 0.578 0.586 0.578 0.586 355,809 0.5780 0.00%
2019-11-29 0 0.700 0.690 0.700 0.690 0.700 568,000 391,960 0.6901 0.586 0.578 0.586 0.578 0.586 678,185 0.5780 0.00%
2019-11-28 0 0.700 0.690 0.700 0.700 0.700 462,000 322,400 0.6978 0.586 0.578 0.586 0.586 0.586 551,623 0.5845 -1.41%
2019-11-27 0 0.710 0.700 0.710 0.690 0.710 364,000 254,660 0.6996 0.595 0.586 0.595 0.578 0.595 434,612 0.5859 1.43%
2019-11-26 0 0.700 0.690 0.700 0.690 0.710 370,000 258,920 0.6998 0.586 0.578 0.586 0.578 0.595 441,776 0.5861 -1.41%
2019-11-25 0 0.710 0.700 0.710 0.700 0.710 324,000 226,920 0.7004 0.595 0.586 0.595 0.586 0.595 386,852 0.5866 1.43%
2019-11-22 0 0.700 0.690 0.700 0.680 0.700 1,002,000 691,580 0.6902 0.586 0.578 0.586 0.570 0.586 1,196,376 0.5781 -1.41%
2019-11-21 0 0.710 0.700 0.710 0.700 0.710 772,000 540,440 0.7001 0.595 0.586 0.595 0.586 0.595 921,759 0.5863 0.00%
2019-11-20 0 0.710 0.690 0.710 0.700 0.710 754,000 527,840 0.7001 0.595 0.578 0.595 0.586 0.595 900,267 0.5863 1.43%
2019-11-19 0 0.700 0.680 0.700 0.680 0.700 1,426,000 983,200 0.6895 0.586 0.570 0.586 0.570 0.586 1,702,627 0.5775 0.00%
2019-11-18 0 0.700 0.690 0.700 0.690 0.700 326,000 225,000 0.6902 0.586 0.578 0.586 0.578 0.586 389,240 0.5780 0.00%
2019-11-15 0 0.700 0.680 0.700 0.690 0.700 726,000 502,960 0.6928 0.586 0.570 0.586 0.578 0.586 866,835 0.5802 -1.41%
2019-11-14 0 0.710 0.690 0.710 0.700 0.710 706,000 496,200 0.7028 0.595 0.578 0.595 0.586 0.595 842,956 0.5886 0.00%
2019-11-13 0 0.710 0.700 0.710 0.690 0.710 248,350 173,431 0.6983 0.595 0.586 0.595 0.578 0.595 296,527 0.5849 -1.39%
2019-11-12 0 0.720 0.700 0.720 0.700 0.720 764,000 544,540 0.7127 0.603 0.586 0.603 0.586 0.603 912,207 0.5969 0.00%
2019-11-11 0 0.720 0.720 0.730 0.710 0.720 560,000 403,140 0.7199 0.603 0.603 0.611 0.595 0.603 668,633 0.6029 -4.00%
2019-11-08 0 0.750 0.730 0.750 0.730 0.750 718,000 534,340 0.7442 0.628 0.611 0.628 0.611 0.628 857,284 0.6233 0.00%
2019-11-07 0 0.750 0.740 0.750 0.750 0.750 606,000 454,500 0.7500 0.628 0.620 0.628 0.628 0.628 723,557 0.6281 0.00%
2019-11-06 0 0.750 0.740 0.760 0.750 0.760 648,000 486,060 0.7501 0.628 0.620 0.637 0.628 0.637 773,704 0.6282 0.00%
2019-11-05 0 0.750 0.740 0.750 0.740 0.750 512,000 378,940 0.7401 0.628 0.620 0.628 0.620 0.628 611,322 0.6199 1.35%
2019-11-04 0 0.740 0.730 0.740 0.730 0.750 280,000 206,860 0.7388 0.620 0.611 0.620 0.611 0.628 334,317 0.6188 -1.33%
2019-11-01 0 0.750 0.740 0.750 0.740 0.770 758,000 573,000 0.7559 0.628 0.620 0.628 0.620 0.645 905,043 0.6331 -2.60%
2019-10-31 0 0.770 0.760 0.770 0.760 0.770 572,000 437,560 0.7650 0.645 0.637 0.645 0.637 0.645 682,961 0.6407 0.00%
2019-10-30 0 0.770 0.760 0.770 0.750 0.780 808,000 623,320 0.7714 0.645 0.637 0.645 0.628 0.653 964,743 0.6461 -1.28%
2019-10-29 0 0.780 0.760 0.780 0.760 0.780 116,000 88,560 0.7634 0.653 0.637 0.653 0.637 0.653 138,503 0.6394 -1.27%
2019-10-28 0 0.790 0.770 0.790 0.770 0.790 762,000 593,100 0.7783 0.662 0.645 0.662 0.645 0.662 909,819 0.6519 -1.25%
2019-10-25 0 0.800 0.770 0.800 0.760 0.800 2,012,000 1,560,520 0.7756 0.670 0.645 0.670 0.637 0.670 2,402,304 0.6496 0.00%
2019-10-24 0 0.800 0.790 0.800 0.790 0.810 810,000 646,660 0.7983 0.670 0.662 0.670 0.662 0.678 967,131 0.6686 -1.23%
2019-10-23 0 0.810 0.800 0.810 0.810 0.830 742,000 606,500 0.8174 0.678 0.670 0.678 0.678 0.695 885,939 0.6846 -2.41%
2019-10-22 0 0.830 0.820 0.830 0.810 0.840 618,000 513,260 0.8305 0.695 0.687 0.695 0.678 0.704 737,885 0.6956 -1.19%
2019-10-21 0 0.840 0.820 0.840 0.830 0.840 562,000 468,180 0.8331 0.704 0.687 0.704 0.695 0.704 671,021 0.6977 0.00%
2019-10-18 0 0.840 0.830 0.840 0.830 0.850 490,000 410,760 0.8383 0.704 0.695 0.704 0.695 0.712 585,054 0.7021 0.00%
2019-10-17 0 0.840 0.830 0.840 0.830 0.840 696,000 577,940 0.8304 0.704 0.695 0.704 0.695 0.704 831,016 0.6955 0.00%
2019-10-16 0 0.840 0.830 0.840 0.830 0.850 1,328,000 1,109,280 0.8353 0.704 0.695 0.704 0.695 0.712 1,585,616 0.6996 0.00%
2019-10-15 0 0.840 0.830 0.840 0.830 0.840 696,000 578,920 0.8318 0.704 0.695 0.704 0.695 0.704 831,016 0.6966 0.00%
2019-10-14 0 0.840 0.820 0.840 0.820 0.840 2,666,000 2,231,020 0.8368 0.704 0.687 0.704 0.687 0.704 3,183,173 0.7009 1.20%
2019-10-11 0 0.830 0.820 0.830 0.820 0.830 2,866,200 2,367,078 0.8259 0.695 0.687 0.695 0.687 0.695 3,422,209 0.6917 1.22%
2019-10-10 0 0.820 0.810 0.820 0.780 0.820 1,936,000 1,558,500 0.8050 0.687 0.678 0.687 0.653 0.687 2,311,561 0.6742 5.13%
2019-10-09 0 0.780 0.780 0.790 0.780 0.790 694,000 548,100 0.7898 0.653 0.653 0.662 0.653 0.662 828,628 0.6615 -2.50%
2019-10-08 0 0.800 0.790 0.800 0.790 0.810 1,250,000 994,680 0.7957 0.670 0.662 0.670 0.662 0.678 1,492,485 0.6665 1.27%
2019-10-04 0 0.790 0.770 0.790 0.770 0.810 2,350,000 1,837,100 0.7817 0.662 0.645 0.662 0.645 0.678 2,805,872 0.6547 -2.47%
2019-10-03 0 0.810 0.800 0.810 0.760 0.870 9,478,000 7,687,000 0.8110 0.678 0.670 0.678 0.637 0.729 11,316,621 0.6793 3.85%
2019-10-02 0 0.780 0.770 0.790 0.690 0.790 6,580,000 4,942,820 0.7512 0.653 0.645 0.662 0.578 0.662 7,856,443 0.6291 11.43%
2019-09-30 0 0.700 0.660 0.700 0.650 0.700 1,362,000 926,520 0.6803 0.586 0.553 0.586 0.544 0.586 1,626,212 0.5697 2.94%
2019-09-27 0 0.680 0.650 0.680 0.660 0.680 960,000 645,180 0.6721 0.570 0.544 0.570 0.553 0.570 1,146,229 0.5629 3.03%
2019-09-26 0 0.660 0.650 0.670 0.640 0.660 580,000 376,500 0.6491 0.553 0.544 0.561 0.536 0.553 692,513 0.5437 1.54%
2019-09-25 0 0.650 0.630 0.650 0.630 0.660 646,000 417,700 0.6466 0.544 0.528 0.544 0.528 0.553 771,316 0.5415 1.56%
2019-09-24 0 0.640 0.630 0.640 0.630 0.640 378,000 238,620 0.6313 0.536 0.528 0.536 0.528 0.536 451,328 0.5287 1.59%
2019-09-23 0 0.630 0.620 0.630 0.630 0.640 340,000 214,220 0.6301 0.528 0.519 0.528 0.528 0.536 405,956 0.5277 -1.56%
2019-09-20 0 0.640 0.630 0.640 0.630 0.640 400,000 252,060 0.6302 0.536 0.528 0.536 0.528 0.536 477,595 0.5278 1.59%
2019-09-19 0 0.630 0.610 0.630 0.620 0.630 540,000 336,200 0.6226 0.528 0.511 0.528 0.519 0.528 644,754 0.5214 -1.56%
2019-09-18 0 0.640 0.630 0.640 0.630 0.640 204,000 128,600 0.6304 0.536 0.528 0.536 0.528 0.536 243,574 0.5280 1.59%
2019-09-17 0 0.630 0.610 0.630 0.610 0.630 923,500 572,430 0.6198 0.528 0.511 0.528 0.511 0.528 1,102,648 0.5191 0.00%
2019-09-16 0 0.630 0.620 0.630 0.620 0.630 946,000 588,880 0.6225 0.528 0.519 0.528 0.519 0.528 1,129,513 0.5214 -3.08%
2019-09-13 0 0.650 0.640 0.650 0.630 0.650 632,000 400,840 0.6342 0.544 0.536 0.544 0.528 0.544 754,601 0.5312 3.17%
2019-09-12 0 0.630 0.610 0.630 0.610 0.630 436,000 269,340 0.6178 0.528 0.511 0.528 0.511 0.528 520,579 0.5174 1.61%
2019-09-11 0 0.620 0.610 0.620 0.610 0.630 134,000 82,980 0.6193 0.519 0.511 0.519 0.511 0.528 159,994 0.5186 -1.59%
2019-09-10 0 0.630 0.620 0.630 0.580 0.650 2,402,000 1,472,480 0.6130 0.528 0.519 0.528 0.486 0.544 2,867,960 0.5134 5.00%
2019-09-09 0 0.600 0.590 0.600 0.590 0.600 412,000 243,160 0.5902 0.503 0.494 0.503 0.494 0.503 491,923 0.4943 0.00%
2019-09-06 0 0.600 0.590 0.600 0.580 0.600 122,000 72,200 0.5918 0.503 0.494 0.503 0.486 0.503 145,667 0.4957 0.00%
2019-09-05 0 0.600 0.590 0.600 0.590 0.600 434,000 256,180 0.5903 0.503 0.494 0.503 0.494 0.503 518,191 0.4944 0.00%
2019-09-04 0 0.600 0.590 0.600 0.590 0.610 780,000 467,020 0.5987 0.503 0.494 0.503 0.494 0.511 931,311 0.5015 0.00%
2019-09-03 0 0.600 0.590 0.600 0.580 0.600 986,000 582,200 0.5905 0.503 0.494 0.503 0.486 0.503 1,177,272 0.4945 1.69%
2019-09-02 0 0.590 0.590 0.600 0.580 0.600 92,000 54,100 0.5880 0.494 0.494 0.503 0.486 0.503 109,847 0.4925 -1.67%
2019-08-30 0 0.600 0.590 0.600 0.590 0.600 456,000 269,080 0.5901 0.503 0.494 0.503 0.494 0.503 544,459 0.4942 0.00%
2019-08-29 0 0.600 0.590 0.600 0.590 0.600 384,750 227,152 0.5904 0.503 0.494 0.503 0.494 0.503 459,387 0.4945 0.00%
2019-08-28 0 0.600 0.590 0.600 0.590 0.600 496,000 293,020 0.5908 0.503 0.494 0.503 0.494 0.503 592,218 0.4948 0.00%
2019-08-27 0 0.600 0.590 0.600 0.580 0.600 976,000 572,300 0.5864 0.503 0.494 0.503 0.486 0.503 1,165,333 0.4911 0.00%
2019-08-26 0 0.600 0.590 0.600 0.570 0.600 1,744,000 1,020,060 0.5849 0.503 0.494 0.503 0.477 0.503 2,082,316 0.4899 1.42%
2019-08-23 0 0.600 0.590 0.600 0.580 0.600 534,000 315,540 0.5909 0.495 0.487 0.495 0.479 0.495 646,643 0.4880 1.69%
2019-08-22 0 0.590 0.590 0.600 0.590 0.600 1,160,000 684,720 0.5903 0.487 0.487 0.495 0.487 0.495 1,404,692 0.4875 -1.67%
2019-08-21 0 0.600 0.590 0.600 0.580 0.600 702,000 411,720 0.5865 0.495 0.487 0.495 0.479 0.495 850,081 0.4843 1.69%
2019-08-20 0 0.590 0.590 0.600 0.580 0.600 1,426,000 842,140 0.5906 0.487 0.487 0.495 0.479 0.495 1,726,803 0.4877 0.00%
2019-08-19 0 0.590 0.590 0.600 0.580 0.600 970,000 572,380 0.5901 0.487 0.487 0.495 0.479 0.495 1,174,613 0.4873 0.00%
2019-08-16 0 0.590 0.580 0.590 0.570 0.590 823,175 481,246 0.5846 0.487 0.479 0.487 0.471 0.487 996,817 0.4828 3.51%
2019-08-15 0 0.570 0.580 0.600 0.570 0.600 884,000 520,580 0.5889 0.471 0.479 0.495 0.471 0.495 1,070,472 0.4863 0.00%
2019-08-14 0 0.570 0.570 0.590 0.570 0.600 968,000 570,400 0.5893 0.471 0.471 0.487 0.471 0.495 1,172,191 0.4866 -3.39%
2019-08-13 0 0.590 0.570 0.590 0.570 0.590 1,196,000 694,440 0.5806 0.487 0.471 0.487 0.471 0.487 1,448,286 0.4795 -1.67%
2019-08-12 0 0.600 0.580 0.600 0.590 0.600 832,000 492,400 0.5918 0.495 0.479 0.495 0.487 0.495 1,007,503 0.4887 -1.64%
2019-08-09 0 0.610 0.590 0.610 0.590 0.610 988,000 598,740 0.6060 0.504 0.487 0.504 0.487 0.504 1,196,410 0.5004 0.00%
2019-08-08 0 0.610 0.600 0.610 0.600 0.620 1,932,000 1,186,580 0.6142 0.504 0.495 0.504 0.495 0.512 2,339,539 0.5072 1.67%
2019-08-07 0 0.600 0.580 0.600 0.570 0.610 1,620,000 952,300 0.5878 0.495 0.479 0.495 0.471 0.504 1,961,725 0.4854 1.69%
2019-08-06 0 0.590 0.570 0.590 0.540 0.590 2,840,000 1,617,800 0.5696 0.487 0.471 0.487 0.446 0.487 3,439,074 0.4704 0.00%
2019-08-05 0 0.590 0.580 0.590 0.550 0.590 1,482,000 846,660 0.5713 0.487 0.479 0.487 0.454 0.487 1,794,615 0.4718 0.00%
2019-08-02 0 0.590 0.570 0.590 0.570 0.590 156,000 89,560 0.5741 0.487 0.471 0.487 0.471 0.487 188,907 0.4741 0.00%
2019-08-01 0 0.590 0.570 0.590 0.580 0.590 684,000 396,760 0.5801 0.487 0.471 0.487 0.479 0.487 828,284 0.4790 0.00%
2019-07-31 0 0.590 0.570 0.590 0.580 0.590 408,000 236,720 0.5802 0.487 0.471 0.487 0.479 0.487 494,064 0.4791 0.00%
2019-07-30 0 0.590 0.570 0.590 0.580 0.590 296,000 171,760 0.5803 0.487 0.471 0.487 0.479 0.487 358,439 0.4792 0.00%
2019-07-29 0 0.590 0.580 0.590 0.570 0.590 1,066,000 614,220 0.5762 0.487 0.479 0.487 0.471 0.487 1,290,864 0.4758 0.00%
2019-07-26 0 0.590 0.570 0.590 0.580 0.590 292,000 169,400 0.5801 0.487 0.471 0.487 0.479 0.487 353,595 0.4791 0.00%
2019-07-25 0 0.590 0.580 0.590 0.570 0.590 402,000 232,860 0.5793 0.487 0.479 0.487 0.471 0.487 486,798 0.4783 0.00%
2019-07-24 0 0.590 0.570 0.590 0.570 0.590 300,000 173,960 0.5799 0.487 0.471 0.487 0.471 0.487 363,282 0.4789 0.00%
2019-07-23 0 0.590 0.580 0.590 0.570 0.590 318,000 184,420 0.5799 0.487 0.479 0.487 0.471 0.487 385,079 0.4789 0.00%
2019-07-22 0 0.590 0.580 0.590 0.580 0.590 332,000 193,100 0.5816 0.487 0.479 0.487 0.479 0.487 402,033 0.4803 0.00%
2019-07-19 0 0.590 0.580 0.590 0.570 0.590 554,000 320,920 0.5793 0.487 0.479 0.487 0.471 0.487 670,862 0.4784 0.00%
2019-07-18 0 0.590 0.570 0.590 0.570 0.590 292,000 169,380 0.5801 0.487 0.471 0.487 0.471 0.487 353,595 0.4790 0.00%
2019-07-17 0 0.590 0.580 0.590 0.580 0.590 416,000 241,700 0.5810 0.487 0.479 0.487 0.479 0.487 503,752 0.4798 0.00%
2019-07-16 0 0.590 0.570 0.590 0.580 0.590 298,000 172,960 0.5804 0.487 0.471 0.487 0.479 0.487 360,861 0.4793 0.00%
2019-07-15 0 0.590 0.570 0.590 0.580 0.590 290,000 168,420 0.5808 0.487 0.471 0.487 0.479 0.487 351,173 0.4796 0.00%
2019-07-12 0 0.590 0.580 0.590 0.580 0.590 720,000 418,220 0.5809 0.487 0.479 0.487 0.479 0.487 871,878 0.4797 0.00%
2019-07-11 0 0.590 0.580 0.590 0.580 0.590 274,000 160,100 0.5843 0.487 0.479 0.487 0.479 0.487 331,798 0.4825 0.00%
2019-07-10 0 0.590 0.580 0.590 0.580 0.590 264,000 155,260 0.5881 0.487 0.479 0.487 0.479 0.487 319,689 0.4857 0.00%
2019-07-09 0 0.590 0.580 0.590 0.580 0.590 622,000 366,060 0.5885 0.487 0.479 0.487 0.479 0.487 753,206 0.4860 -1.67%
2019-07-08 0 0.600 0.590 0.600 0.600 0.600 52,000 31,200 0.6000 0.495 0.487 0.495 0.495 0.495 62,969 0.4955 0.00%
2019-07-05 0 0.600 0.590 0.600 0.590 0.600 650,000 383,620 0.5902 0.495 0.487 0.495 0.487 0.495 787,112 0.4874 1.69%
2019-07-04 0 0.590 0.580 0.590 0.580 0.590 138,000 80,500 0.5833 0.487 0.479 0.487 0.479 0.487 167,110 0.4817 -1.67%
2019-07-03 0 0.600 0.590 0.600 0.590 0.600 430,000 254,120 0.5910 0.495 0.487 0.495 0.487 0.495 520,705 0.4880 0.00%
2019-07-02 0 0.600 0.590 0.600 0.580 0.600 1,982,000 1,172,500 0.5916 0.495 0.487 0.495 0.479 0.495 2,400,086 0.4885 3.45%
2019-06-28 0 0.580 0.580 0.590 0.580 0.590 648,000 379,820 0.5861 0.479 0.479 0.487 0.479 0.487 784,690 0.4840 -1.69%
2019-06-27 0 0.590 0.580 0.590 0.590 0.590 632,000 372,880 0.5900 0.487 0.479 0.487 0.487 0.487 765,315 0.4872 0.00%
2019-06-26 0 0.590 0.580 0.590 0.590 0.600 520,000 307,000 0.5904 0.487 0.479 0.487 0.487 0.495 629,690 0.4875 -1.67%
2019-06-25 0 0.600 0.590 0.600 0.590 0.600 1,168,000 689,680 0.5905 0.495 0.487 0.495 0.487 0.495 1,414,380 0.4876 0.00%
2019-06-24 0 0.600 0.590 0.600 0.580 0.600 424,000 253,060 0.5968 0.495 0.487 0.495 0.479 0.495 513,439 0.4929 0.00%
2019-06-21 0 0.600 0.600 0.610 0.580 0.610 478,000 283,980 0.5941 0.495 0.495 0.504 0.479 0.504 578,830 0.4906 0.00%
2019-06-20 0 0.600 0.580 0.600 0.580 0.600 356,000 209,880 0.5896 0.495 0.479 0.495 0.479 0.495 431,095 0.4869 0.00%
2019-06-19 0 0.600 0.580 0.600 0.580 0.600 448,000 264,240 0.5898 0.495 0.479 0.495 0.479 0.495 542,502 0.4871 1.69%
2019-06-18 0 0.590 0.570 0.590 0.560 0.590 622,000 360,680 0.5799 0.487 0.471 0.487 0.462 0.487 753,206 0.4789 0.00%
2019-06-17 0 0.590 0.580 0.590 - - 0 0 - 0.487 0.479 0.487 - - 0 - 0.00%
2019-06-14 0 0.590 0.580 0.590 0.580 0.600 936,000 551,660 0.5894 0.487 0.479 0.487 0.479 0.495 1,133,441 0.4867 -1.67%
2019-06-13 0 0.600 0.580 0.600 0.580 0.600 672,000 394,660 0.5873 0.495 0.479 0.495 0.479 0.495 813,753 0.4850 0.00%
2019-06-12 0 0.600 0.590 0.600 0.590 0.610 736,000 447,060 0.6074 0.495 0.487 0.495 0.487 0.504 891,253 0.5016 0.00%
2019-06-11 0 0.600 0.600 0.610 0.590 0.610 134,000 80,240 0.5988 0.495 0.495 0.504 0.487 0.504 162,266 0.4945 0.00%
2019-06-10 0 0.600 0.590 0.600 0.590 0.610 686,000 411,040 0.5992 0.495 0.487 0.495 0.487 0.504 830,706 0.4948 0.00%
2019-06-06 0 0.600 0.590 0.620 - - 0 0 - 0.495 0.487 0.512 - - 0 - 0.00%
2019-06-05 0 0.600 0.590 0.600 0.590 0.610 946,000 567,480 0.5999 0.495 0.487 0.495 0.487 0.504 1,145,551 0.4954 0.00%
2019-06-04 0 0.600 0.590 0.600 0.600 0.610 636,000 384,380 0.6044 0.495 0.487 0.495 0.495 0.504 770,159 0.4991 -1.64%
2019-06-03 0 0.610 0.600 0.610 0.610 0.620 514,100 313,838 0.6105 0.504 0.495 0.504 0.504 0.512 622,545 0.5041 -3.17%
2019-05-31 0 0.630 0.610 0.630 0.620 0.630 652,000 404,260 0.6200 0.520 0.504 0.520 0.512 0.520 789,534 0.5120 1.61%
2019-05-30 0 0.620 0.620 0.630 0.610 0.630 688,000 425,780 0.6189 0.512 0.512 0.520 0.504 0.520 833,128 0.5111 -1.59%
2019-05-29 0 0.630 0.620 0.630 0.620 0.630 526,000 329,420 0.6263 0.520 0.512 0.520 0.512 0.520 636,955 0.5172 0.00%
2019-05-28 0 0.630 0.620 0.630 0.620 0.660 1,036,000 652,440 0.6298 0.520 0.512 0.520 0.512 0.545 1,254,535 0.5201 3.28%
2019-05-27 0 0.610 0.600 0.610 0.600 0.620 434,000 265,820 0.6125 0.504 0.495 0.504 0.495 0.512 525,549 0.5058 -1.61%
2019-05-24 0 0.620 0.600 0.620 0.600 0.640 728,000 444,800 0.6110 0.512 0.495 0.512 0.495 0.529 881,565 0.5046 0.00%
2019-05-23 0 0.620 0.610 0.620 0.620 0.640 1,106,000 702,140 0.6348 0.512 0.504 0.512 0.512 0.529 1,339,301 0.5243 -4.62%
2019-05-22 0 0.650 0.640 0.650 0.650 0.670 1,182,000 771,080 0.6524 0.537 0.529 0.537 0.537 0.553 1,431,333 0.5387 -1.52%
2019-05-21 0 0.660 0.660 0.670 0.660 0.670 678,000 447,580 0.6601 0.545 0.545 0.553 0.545 0.553 821,018 0.5452 0.00%
2019-05-20 0 0.660 0.660 0.670 0.660 0.670 248,200 165,546 0.6670 0.545 0.545 0.553 0.545 0.553 300,556 0.5508 -1.49%
2019-05-17 0 0.670 0.660 0.670 0.670 0.690 970,000 657,640 0.6780 0.553 0.545 0.553 0.553 0.570 1,174,613 0.5599 -4.29%
2019-05-16 0 0.700 0.690 0.700 0.690 0.700 768,000 530,000 0.6901 0.578 0.570 0.578 0.570 0.578 930,003 0.5699 1.45%
2019-05-15 0 0.690 0.680 0.690 0.680 0.690 764,000 526,920 0.6897 0.570 0.562 0.570 0.562 0.570 925,159 0.5695 0.00%
2019-05-14 0 0.690 0.670 0.690 0.660 0.700 1,232,000 839,200 0.6812 0.570 0.553 0.570 0.545 0.578 1,491,880 0.5625 2.99%
2019-05-10 0 0.670 0.660 0.670 0.660 0.670 814,000 542,680 0.6667 0.553 0.545 0.553 0.545 0.553 985,706 0.5505 0.00%
2019-05-09 0 0.670 0.660 0.670 0.660 0.670 268,000 179,040 0.6681 0.553 0.545 0.553 0.545 0.553 324,532 0.5517 0.00%
2019-05-08 0 0.670 0.660 0.670 0.660 0.680 816,000 546,480 0.6697 0.553 0.545 0.553 0.545 0.562 988,128 0.5530 -1.47%
2019-05-07 0 0.680 0.670 0.680 0.670 0.680 676,000 452,960 0.6701 0.562 0.553 0.562 0.553 0.562 818,596 0.5533 0.00%
2019-05-06 0 0.680 0.670 0.680 0.670 0.690 330,000 224,320 0.6798 0.562 0.553 0.562 0.553 0.570 399,611 0.5613 -2.86%
2019-05-03 0 0.700 0.680 0.700 0.680 0.700 679,746 468,934 0.6899 0.578 0.562 0.578 0.562 0.578 823,133 0.5697 0.00%
2019-05-02 0 0.700 0.690 0.700 0.690 0.700 174,000 120,140 0.6905 0.578 0.570 0.578 0.570 0.578 210,704 0.5702 0.00%
2019-04-30 0 0.700 0.690 0.700 0.690 0.700 776,000 535,600 0.6902 0.578 0.570 0.578 0.570 0.578 939,691 0.5700 1.45%
2019-04-29 0 0.690 0.690 0.700 0.690 0.700 586,000 404,460 0.6902 0.570 0.570 0.578 0.570 0.578 709,612 0.5700 -1.43%
2019-04-26 0 0.700 0.690 0.700 - - 0 0 - 0.578 0.570 0.578 - - 0 - 0.00%
2019-04-25 0 0.700 0.690 0.700 0.690 0.700 592,000 414,000 0.6993 0.578 0.570 0.578 0.570 0.578 716,877 0.5775 -1.41%
2019-04-24 0 0.710 0.690 0.710 0.700 0.710 130,000 91,260 0.7020 0.586 0.570 0.586 0.578 0.586 157,422 0.5797 0.00%
2019-04-23 0 0.710 0.690 0.710 0.700 0.710 602,000 421,420 0.7000 0.586 0.570 0.586 0.578 0.586 728,987 0.5781 1.43%
2019-04-18 0 0.700 0.690 0.700 0.700 0.710 94,000 65,820 0.7002 0.578 0.570 0.578 0.578 0.586 113,828 0.5782 -1.41%
2019-04-17 0 0.710 0.690 0.710 0.700 0.710 652,000 462,320 0.7091 0.586 0.570 0.586 0.578 0.586 789,534 0.5856 0.00%
2019-04-16 0 0.710 0.700 0.710 0.700 0.710 91,125 63,953 0.7018 0.586 0.578 0.586 0.578 0.586 110,347 0.5796 0.00%
2019-04-15 0 0.710 0.700 0.710 0.700 0.710 744,000 520,900 0.7001 0.586 0.578 0.586 0.578 0.586 900,940 0.5782 1.43%
2019-04-12 0 0.700 0.690 0.700 0.690 0.700 506,000 352,520 0.6967 0.578 0.570 0.578 0.570 0.578 612,736 0.5753 0.00%
2019-04-11 0 0.700 0.690 0.700 0.690 0.700 704,000 489,260 0.6950 0.578 0.570 0.578 0.570 0.578 852,503 0.5739 -1.41%
2019-04-10 0 0.710 0.700 0.710 0.700 0.710 302,000 211,620 0.7007 0.586 0.578 0.586 0.578 0.586 365,704 0.5787 0.00%
2019-04-09 0 0.710 0.700 0.710 0.700 0.710 758,000 535,240 0.7061 0.586 0.578 0.586 0.578 0.586 917,894 0.5831 1.43%
2019-04-08 0 0.700 0.700 0.710 0.700 0.710 1,128,000 799,020 0.7084 0.578 0.578 0.586 0.578 0.586 1,365,942 0.5850 -1.41%
2019-04-04 0 0.710 0.710 0.720 0.710 0.720 46,000 32,980 0.7170 0.586 0.586 0.595 0.586 0.595 55,703 0.5921 -1.39%
2019-04-03 0 0.720 0.710 0.720 0.710 0.730 430,000 308,500 0.7174 0.595 0.586 0.595 0.586 0.603 520,705 0.5925 -1.37%
2019-04-02 0 0.730 0.710 0.730 0.720 0.730 840,000 605,060 0.7203 0.603 0.586 0.603 0.595 0.603 1,017,191 0.5948 0.00%
2019-04-01 0 0.730 0.720 0.730 0.720 0.730 426,000 306,980 0.7206 0.603 0.595 0.603 0.595 0.603 515,861 0.5951 0.00%
2019-03-29 0 0.730 0.720 0.730 0.720 0.730 1,196,000 870,760 0.7281 0.603 0.595 0.603 0.595 0.603 1,448,286 0.6012 0.00%
2019-03-28 0 0.730 0.720 0.730 0.720 0.730 286,000 208,280 0.7283 0.603 0.595 0.603 0.595 0.603 346,329 0.6014 0.00%
2019-03-27 0 0.730 0.720 0.730 0.720 0.730 726,000 529,380 0.7292 0.603 0.595 0.603 0.595 0.603 879,143 0.6022 0.00%
2019-03-26 0 0.730 0.720 0.730 0.720 0.750 842,000 619,800 0.7361 0.603 0.595 0.603 0.595 0.619 1,019,613 0.6079 0.00%
2019-03-25 0 0.730 0.710 0.730 0.720 0.730 626,000 451,460 0.7212 0.603 0.586 0.603 0.595 0.603 758,049 0.5956 0.00%
2019-03-22 0 0.730 0.720 0.730 0.720 0.740 654,000 475,820 0.7276 0.603 0.595 0.603 0.595 0.611 791,956 0.6008 0.00%
2019-03-21 0 0.730 0.720 0.730 0.730 0.740 982,000 717,900 0.7311 0.603 0.595 0.603 0.603 0.611 1,189,145 0.6037 -1.35%
2019-03-20 0 0.740 0.730 0.740 0.720 0.740 420,000 306,380 0.7295 0.611 0.603 0.611 0.595 0.611 508,595 0.6024 0.00%
2019-03-19 0 0.740 0.720 0.740 0.720 0.740 984,000 717,840 0.7295 0.611 0.595 0.611 0.595 0.611 1,191,566 0.6024 1.37%
2019-03-18 0 0.730 0.720 0.730 0.720 0.750 1,088,000 794,520 0.7303 0.603 0.595 0.603 0.595 0.619 1,317,504 0.6030 -2.67%
2019-03-15 0 0.750 0.740 0.750 0.730 0.780 1,670,000 1,256,600 0.7525 0.619 0.611 0.619 0.603 0.644 2,022,272 0.6214 -1.32%
2019-03-14 0 0.760 0.740 0.760 0.750 0.790 1,920,000 1,473,880 0.7676 0.628 0.611 0.628 0.619 0.652 2,325,008 0.6339 0.00%
2019-03-13 0 0.760 0.740 0.760 0.690 0.780 5,804,000 4,237,700 0.7301 0.628 0.611 0.628 0.570 0.644 7,028,304 0.6029 10.14%
2019-03-12 0 0.690 0.690 0.700 0.690 0.700 720,000 496,960 0.6902 0.570 0.570 0.578 0.570 0.578 871,878 0.5700 0.00%
2019-03-11 0 0.690 0.680 0.690 0.680 0.690 652,000 447,260 0.6860 0.570 0.562 0.570 0.562 0.570 789,534 0.5665 0.00%
2019-03-08 0 0.690 0.680 0.690 0.680 0.690 178,000 122,680 0.6892 0.570 0.562 0.570 0.562 0.570 215,548 0.5692 -1.43%
2019-03-07 0 0.700 0.680 0.700 0.690 0.700 974,000 673,640 0.6916 0.578 0.562 0.578 0.570 0.578 1,179,457 0.5711 1.45%
2019-03-06 0 0.690 0.680 0.700 0.690 0.700 712,000 493,740 0.6935 0.570 0.562 0.578 0.570 0.578 862,190 0.5727 0.00%
2019-03-05 0 0.690 0.690 0.700 0.690 0.700 602,000 420,700 0.6988 0.570 0.570 0.578 0.570 0.578 728,987 0.5771 -1.43%
2019-03-04 0 0.700 0.690 0.700 0.700 0.710 1,022,000 717,720 0.7023 0.578 0.570 0.578 0.578 0.586 1,237,582 0.5799 0.00%
2019-03-01 0 0.700 0.690 0.700 0.690 0.700 402,000 278,080 0.6917 0.578 0.570 0.578 0.570 0.578 486,798 0.5712 0.00%
2019-02-28 0 0.700 0.690 0.700 0.690 0.700 526,000 363,400 0.6909 0.578 0.570 0.578 0.570 0.578 636,955 0.5705 1.45%
2019-02-27 0 0.690 0.690 0.700 0.690 0.710 440,000 306,660 0.6970 0.570 0.570 0.578 0.570 0.586 532,814 0.5755 -2.82%
2019-02-26 0 0.710 0.690 0.710 0.690 0.720 750,000 529,580 0.7061 0.586 0.570 0.586 0.570 0.595 908,206 0.5831 1.43%
2019-02-25 0 0.700 0.700 0.710 0.680 0.710 908,150 628,940 0.6926 0.578 0.578 0.586 0.562 0.586 1,099,716 0.5719 1.45%
2019-02-22 0 0.690 0.680 0.690 0.680 0.690 468,000 318,720 0.6810 0.570 0.562 0.570 0.562 0.570 566,721 0.5624 1.47%
2019-02-21 0 0.680 0.680 0.690 0.680 0.690 358,000 245,080 0.6846 0.562 0.562 0.570 0.562 0.570 433,517 0.5653 0.00%
2019-02-20 0 0.680 0.680 0.690 0.680 0.690 954,000 650,240 0.6816 0.562 0.562 0.570 0.562 0.570 1,155,238 0.5629 0.00%
2019-02-19 0 0.680 0.680 0.690 0.680 0.690 638,000 434,220 0.6806 0.562 0.562 0.570 0.562 0.570 772,581 0.5620 0.00%
2019-02-18 0 0.680 0.670 0.680 0.670 0.680 372,000 251,760 0.6768 0.562 0.553 0.562 0.553 0.562 450,470 0.5589 0.00%
2019-02-15 0 0.680 0.670 0.680 0.670 0.680 122,000 81,960 0.6718 0.562 0.553 0.562 0.553 0.562 147,735 0.5548 0.00%
2019-02-14 0 0.680 0.670 0.680 0.670 0.680 848,000 568,320 0.6702 0.562 0.553 0.562 0.553 0.562 1,026,878 0.5534 0.00%
2019-02-13 0 0.680 0.670 0.680 0.670 0.680 172,000 115,380 0.6708 0.562 0.553 0.562 0.553 0.562 208,282 0.5540 0.00%
2019-02-12 0 0.680 0.670 0.680 0.670 0.680 786,000 532,780 0.6778 0.562 0.553 0.562 0.553 0.562 951,800 0.5598 0.00%
2019-02-11 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 0.562 0.553 0.562 0.562 0.562 24,219 0.5615 0.00%
2019-02-08 0 0.680 0.670 0.680 0.680 0.680 416,000 282,880 0.6800 0.562 0.553 0.562 0.562 0.562 503,752 0.5615 0.00%
2019-02-04 0 0.680 0.670 0.680 0.680 0.680 36,000 24,480 0.6800 0.562 0.553 0.562 0.562 0.562 43,594 0.5615 0.00%
2019-02-01 0 0.680 0.670 0.680 0.670 0.680 632,000 424,320 0.6714 0.562 0.553 0.562 0.553 0.562 765,315 0.5544 0.00%
2019-01-31 0 0.680 0.670 0.680 0.660 0.680 888,000 592,720 0.6675 0.562 0.553 0.562 0.545 0.562 1,075,316 0.5512 1.49%
2019-01-30 0 0.670 0.650 0.670 0.650 0.670 788,000 519,500 0.6593 0.553 0.537 0.553 0.537 0.553 954,222 0.5444 0.00%
2019-01-29 0 0.670 0.660 0.670 0.660 0.670 822,000 542,860 0.6604 0.553 0.545 0.553 0.545 0.553 995,394 0.5454 0.00%
2019-01-28 0 0.670 0.660 0.670 0.660 0.670 852,000 562,520 0.6602 0.553 0.545 0.553 0.545 0.553 1,031,722 0.5452 0.00%
2019-01-25 0 0.670 0.660 0.670 0.660 0.670 206,750 136,785 0.6616 0.553 0.545 0.553 0.545 0.553 250,362 0.5463 0.00%
2019-01-24 0 0.670 0.660 0.670 0.660 0.670 456,000 301,080 0.6603 0.553 0.545 0.553 0.545 0.553 552,189 0.5452 0.00%
2019-01-23 0 0.670 0.660 0.670 0.660 0.670 804,000 530,900 0.6603 0.553 0.545 0.553 0.545 0.553 973,597 0.5453 0.00%
2019-01-22 0 0.670 0.660 0.670 0.660 0.670 258,000 170,540 0.6610 0.553 0.545 0.553 0.545 0.553 312,423 0.5459 0.00%
2019-01-21 0 0.670 0.660 0.670 0.650 0.670 782,000 513,680 0.6569 0.553 0.545 0.553 0.537 0.553 946,956 0.5425 3.08%
2019-01-18 0 0.650 0.640 0.650 0.650 0.670 626,000 411,420 0.6572 0.537 0.529 0.537 0.537 0.553 758,049 0.5427 -1.52%
2019-01-17 0 0.660 0.650 0.660 0.660 0.670 680,000 452,320 0.6652 0.545 0.537 0.545 0.545 0.553 823,440 0.5493 -1.49%
2019-01-16 0 0.670 0.660 0.670 0.660 0.670 656,000 433,220 0.6604 0.553 0.545 0.553 0.545 0.553 794,378 0.5454 1.52%
2019-01-15 0 0.660 0.650 0.660 0.660 0.670 700,000 464,780 0.6640 0.545 0.537 0.545 0.545 0.553 847,659 0.5483 -1.49%
2019-01-14 0 0.670 0.660 0.670 0.670 0.670 516,000 345,720 0.6700 0.553 0.545 0.553 0.553 0.553 624,846 0.5533 -1.47%
2019-01-11 0 0.680 0.670 0.680 0.670 0.680 118,000 79,560 0.6742 0.562 0.553 0.562 0.553 0.562 142,891 0.5568 1.49%
2019-01-10 0 0.670 0.670 0.680 0.660 0.680 436,000 292,260 0.6703 0.553 0.553 0.562 0.545 0.562 527,970 0.5536 0.00%
2019-01-09 0 0.670 0.660 0.670 0.670 0.670 766,000 513,220 0.6700 0.553 0.545 0.553 0.553 0.553 927,581 0.5533 0.00%
2019-01-08 0 0.670 0.660 0.680 0.670 0.680 858,000 575,220 0.6704 0.553 0.545 0.562 0.553 0.562 1,038,988 0.5536 0.00%
2019-01-07 0 0.670 0.660 0.680 0.670 0.680 174,000 116,920 0.6720 0.553 0.545 0.562 0.553 0.562 210,704 0.5549 0.00%
2019-01-04 0 0.670 0.660 0.670 0.660 0.670 820,000 549,240 0.6698 0.553 0.545 0.553 0.545 0.553 992,972 0.5531 0.00%
2019-01-03 0 0.670 0.660 0.670 0.660 0.680 792,000 530,020 0.6692 0.553 0.545 0.553 0.545 0.562 959,066 0.5526 0.00%
2019-01-02 0 0.670 0.660 0.670 0.660 0.670 614,000 409,720 0.6673 0.553 0.545 0.553 0.545 0.553 743,518 0.5511 0.00%
2018-12-31 0 0.670 0.660 0.670 0.670 0.670 494,000 330,980 0.6700 0.553 0.545 0.553 0.553 0.553 598,205 0.5533 0.00%
2018-12-28 0 0.670 0.660 0.680 0.660 0.700 1,344,000 901,840 0.6710 0.553 0.545 0.562 0.545 0.578 1,627,505 0.5541 -2.90%
2018-12-27 0 0.690 0.670 0.690 0.660 0.690 1,624,000 1,089,180 0.6707 0.570 0.553 0.570 0.545 0.570 1,966,569 0.5538 1.47%
2018-12-24 0 0.680 0.660 0.680 0.660 0.680 908,000 605,800 0.6672 0.562 0.545 0.562 0.545 0.562 1,099,535 0.5510 1.49%
2018-12-21 0 0.670 0.660 0.670 0.660 0.670 572,000 379,200 0.6629 0.553 0.545 0.553 0.545 0.553 692,659 0.5475 0.00%
2018-12-20 0 0.670 0.660 0.670 0.660 0.670 598,000 399,940 0.6688 0.553 0.545 0.553 0.545 0.553 724,143 0.5523 0.00%
2018-12-19 0 0.670 0.660 0.670 0.660 0.670 572,000 383,020 0.6696 0.553 0.545 0.553 0.545 0.553 692,659 0.5530 0.00%
2018-12-18 0 0.670 0.660 0.670 0.670 0.680 26,000 17,460 0.6715 0.553 0.545 0.553 0.553 0.562 31,484 0.5546 -1.47%
2018-12-17 0 0.680 0.660 0.680 0.670 0.680 1,234,000 826,900 0.6701 0.562 0.545 0.562 0.553 0.562 1,494,302 0.5534 0.00%
2018-12-14 0 0.680 0.670 0.680 0.670 0.690 976,000 660,800 0.6770 0.562 0.553 0.562 0.553 0.570 1,181,879 0.5591 -1.45%
2018-12-13 0 0.690 0.680 0.690 0.680 0.690 1,148,000 781,160 0.6805 0.570 0.562 0.570 0.562 0.570 1,390,161 0.5619 0.00%
2018-12-12 0 0.690 0.680 0.690 0.680 0.690 1,316,000 898,540 0.6828 0.570 0.562 0.570 0.562 0.570 1,593,599 0.5638 0.38%
2018-12-11 0 0.700 0.680 0.700 0.680 0.700 1,018,000 699,120 0.6868 0.568 0.551 0.568 0.551 0.568 1,255,334 0.5569 1.45%
2018-12-10 0 0.690 0.680 0.690 0.670 0.700 1,334,000 910,760 0.6827 0.560 0.551 0.560 0.543 0.568 1,645,006 0.5537 -1.43%
2018-12-07 0 0.700 0.680 0.700 0.680 0.700 1,144,000 786,380 0.6874 0.568 0.551 0.568 0.551 0.568 1,410,710 0.5574 1.45%
2018-12-06 0 0.690 0.680 0.690 0.680 0.700 1,396,000 962,960 0.6898 0.560 0.551 0.560 0.551 0.568 1,721,461 0.5594 -1.43%
2018-12-05 0 0.700 0.690 0.700 0.700 0.710 448,000 313,660 0.7001 0.568 0.560 0.568 0.568 0.576 552,446 0.5678 -1.41%
2018-12-04 0 0.710 0.700 0.710 0.700 0.710 1,568,000 1,102,120 0.7029 0.576 0.568 0.576 0.568 0.576 1,933,560 0.5700 0.00%
2018-12-03 0 0.710 0.700 0.710 0.700 0.720 1,272,000 902,360 0.7094 0.576 0.568 0.576 0.568 0.584 1,568,551 0.5753 1.43%
2018-11-30 0 0.700 0.680 0.700 0.690 0.700 440,000 303,840 0.6905 0.568 0.551 0.568 0.560 0.568 542,581 0.5600 0.00%
2018-11-29 0 0.700 0.680 0.700 0.690 0.700 1,210,000 835,400 0.6904 0.568 0.551 0.568 0.560 0.568 1,492,097 0.5599 0.00%
2018-11-28 0 0.700 0.690 0.700 0.690 0.700 714,000 492,680 0.6900 0.568 0.560 0.568 0.560 0.568 880,460 0.5596 1.45%
2018-11-27 0 0.690 0.680 0.690 0.680 0.690 460,000 313,340 0.6812 0.560 0.551 0.560 0.551 0.560 567,243 0.5524 0.00%
2018-11-26 0 0.690 0.680 0.690 0.670 0.690 1,324,000 900,620 0.6802 0.560 0.551 0.560 0.543 0.560 1,632,675 0.5516 0.00%
2018-11-23 0 0.690 0.680 0.690 0.680 0.690 128,000 87,420 0.6830 0.560 0.551 0.560 0.551 0.560 157,842 0.5538 0.00%
2018-11-22 0 0.690 0.670 0.690 0.680 0.700 1,442,000 989,040 0.6859 0.560 0.543 0.560 0.551 0.568 1,778,185 0.5562 -1.43%
2018-11-21 0 0.700 0.680 0.700 0.680 0.700 1,458,000 995,520 0.6828 0.568 0.551 0.568 0.551 0.568 1,797,915 0.5537 1.45%
2018-11-20 0 0.690 0.680 0.690 0.680 0.700 1,848,000 1,267,460 0.6859 0.560 0.551 0.560 0.551 0.568 2,278,839 0.5562 -1.43%
2018-11-19 0 0.700 0.690 0.700 0.690 0.710 1,146,000 802,500 0.7003 0.568 0.560 0.568 0.560 0.576 1,413,176 0.5679 0.00%
2018-11-16 0 0.700 0.690 0.700 0.690 0.710 1,234,000 863,360 0.6996 0.568 0.560 0.568 0.560 0.576 1,521,692 0.5674 0.00%
2018-11-15 0 0.700 0.690 0.700 0.700 0.700 976,000 683,200 0.7000 0.568 0.560 0.568 0.568 0.568 1,203,543 0.5677 0.00%
2018-11-14 0 0.700 0.690 0.700 0.690 0.700 846,000 583,840 0.6901 0.568 0.560 0.568 0.560 0.568 1,043,235 0.5596 1.45%
2018-11-13 0 0.690 0.680 0.690 0.680 0.700 1,296,000 895,660 0.6911 0.560 0.551 0.560 0.551 0.568 1,598,147 0.5604 -1.43%
2018-11-12 0 0.700 0.690 0.700 0.700 0.710 796,000 558,300 0.7014 0.568 0.560 0.568 0.568 0.576 981,578 0.5688 0.00%
2018-11-09 0 0.700 0.690 0.700 0.690 0.700 480,000 334,500 0.6969 0.568 0.560 0.568 0.560 0.568 591,906 0.5651 0.00%
2018-11-08 0 0.700 0.690 0.700 0.690 0.710 1,640,000 1,152,580 0.7028 0.568 0.560 0.568 0.560 0.576 2,022,346 0.5699 0.00%
2018-11-07 0 0.700 0.690 0.700 0.690 0.700 432,000 298,440 0.6908 0.568 0.560 0.568 0.560 0.568 532,716 0.5602 0.00%
2018-11-06 0 0.700 0.690 0.700 0.690 0.700 732,000 505,280 0.6903 0.568 0.560 0.568 0.560 0.568 902,657 0.5598 0.00%
2018-11-05 0 0.700 0.690 0.700 0.690 0.700 984,000 679,600 0.6907 0.568 0.560 0.568 0.560 0.568 1,213,408 0.5601 0.00%
2018-11-02 0 0.700 0.690 0.700 0.680 0.700 1,262,000 870,400 0.6897 0.568 0.560 0.568 0.551 0.568 1,556,220 0.5593 1.45%
2018-11-01 0 0.690 0.680 0.690 0.680 0.690 1,082,000 745,520 0.6890 0.560 0.551 0.560 0.551 0.560 1,334,255 0.5588 0.00%
2018-10-31 0 0.690 0.680 0.690 0.690 0.690 42,000 28,980 0.6900 0.560 0.551 0.560 0.560 0.560 51,792 0.5595 0.00%
2018-10-30 0 0.690 0.670 0.690 0.670 0.710 1,498,000 1,023,200 0.6830 0.560 0.543 0.560 0.543 0.576 1,847,241 0.5539 -1.43%
2018-10-29 0 0.700 0.680 0.700 0.690 0.720 480,000 331,840 0.6913 0.568 0.551 0.568 0.560 0.584 591,906 0.5606 0.00%
2018-10-26 0 0.700 0.670 0.710 0.660 0.700 2,056,000 1,401,160 0.6815 0.568 0.543 0.576 0.535 0.568 2,535,332 0.5527 1.45%
2018-10-25 0 0.690 0.680 0.690 0.640 0.690 2,566,000 1,729,680 0.6741 0.560 0.551 0.560 0.519 0.560 3,164,232 0.5466 0.00%
2018-10-24 0 0.690 0.680 0.690 0.680 0.700 570,000 395,200 0.6933 0.560 0.551 0.560 0.551 0.568 702,889 0.5623 -1.43%
2018-10-23 0 0.700 0.690 0.700 0.680 0.700 1,172,000 809,740 0.6909 0.568 0.560 0.568 0.551 0.568 1,445,238 0.5603 0.00%
2018-10-22 0 0.700 0.690 0.700 0.700 0.700 640,000 448,000 0.7000 0.568 0.560 0.568 0.568 0.568 789,208 0.5677 0.00%
2018-10-19 0 0.700 0.690 0.700 0.690 0.720 1,224,000 862,000 0.7042 0.568 0.560 0.568 0.560 0.584 1,509,361 0.5711 0.00%
2018-10-18 0 0.700 0.690 0.700 0.680 0.700 724,000 501,180 0.6922 0.568 0.560 0.568 0.551 0.568 892,792 0.5614 0.00%
2018-10-16 0 0.700 0.680 0.700 0.690 0.700 702,000 485,440 0.6915 0.568 0.551 0.568 0.560 0.568 865,663 0.5608 0.00%
2018-10-15 0 0.700 0.680 0.700 0.660 0.700 1,236,000 840,260 0.6798 0.568 0.551 0.568 0.535 0.568 1,524,158 0.5513 0.00%
2018-10-12 0 0.700 0.680 0.700 0.680 0.720 1,658,000 1,159,740 0.6995 0.568 0.551 0.568 0.551 0.584 2,044,543 0.5672 -1.41%
2018-10-11 0 0.710 0.710 0.720 0.690 0.720 3,310,000 2,343,820 0.7081 0.576 0.576 0.584 0.560 0.584 4,081,687 0.5742 -2.74%
2018-10-10 0 0.730 0.720 0.730 0.720 0.740 1,298,000 946,440 0.7292 0.592 0.584 0.592 0.584 0.600 1,600,613 0.5913 0.00%
2018-10-09 0 0.730 0.720 0.730 0.720 0.730 1,488,000 1,085,700 0.7296 0.592 0.584 0.592 0.584 0.592 1,834,909 0.5917 0.00%
2018-10-08 0 0.730 0.720 0.730 0.720 0.740 1,116,000 814,580 0.7299 0.592 0.584 0.592 0.584 0.600 1,376,182 0.5919 -1.35%
2018-10-05 0 0.740 0.720 0.740 0.730 0.740 894,000 653,920 0.7315 0.600 0.584 0.600 0.592 0.600 1,102,425 0.5932 1.37%
2018-10-04 0 0.730 0.720 0.730 0.720 0.730 1,228,000 888,420 0.7235 0.592 0.584 0.592 0.584 0.592 1,514,293 0.5867 0.00%
2018-10-03 0 0.730 0.720 0.730 0.720 0.730 206,000 149,340 0.7250 0.592 0.584 0.592 0.584 0.592 254,026 0.5879 0.00%
2018-10-02 0 0.730 0.710 0.730 0.700 0.730 972,000 692,600 0.7126 0.592 0.576 0.592 0.568 0.592 1,198,610 0.5778 0.00%
2018-09-28 0 0.730 0.710 0.720 0.720 0.740 858,000 630,120 0.7344 0.592 0.576 0.584 0.584 0.600 1,058,032 0.5956 0.00%
2018-09-27 0 0.730 0.730 0.740 0.730 0.750 488,000 364,100 0.7461 0.592 0.592 0.600 0.592 0.608 601,771 0.6050 -1.35%
2018-09-26 0 0.740 0.730 0.740 0.730 0.750 1,116,000 831,020 0.7446 0.600 0.592 0.600 0.592 0.608 1,376,182 0.6039 -1.33%
2018-09-24 0 0.750 0.730 0.750 0.750 0.750 962,000 721,500 0.7500 0.608 0.592 0.608 0.608 0.608 1,186,279 0.6082 0.00%
2018-09-21 0 0.750 0.730 0.750 0.740 0.750 1,262,000 945,100 0.7489 0.608 0.592 0.608 0.600 0.608 1,556,220 0.6073 0.00%
2018-09-20 0 0.750 0.740 0.750 0.740 0.750 1,300,300 973,987 0.7490 0.608 0.600 0.608 0.600 0.608 1,603,449 0.6074 0.00%
2018-09-19 0 0.750 0.740 0.750 0.750 0.760 2,836,000 2,133,260 0.7522 0.608 0.600 0.608 0.608 0.616 3,497,179 0.6100 -1.32%
2018-09-18 0 0.760 0.760 0.770 0.750 0.790 2,406,000 1,829,540 0.7604 0.616 0.616 0.624 0.608 0.641 2,966,930 0.6166 -1.30%
2018-09-17 0 0.770 0.760 0.770 0.760 0.780 1,758,000 1,353,540 0.7699 0.624 0.616 0.624 0.616 0.633 2,167,856 0.6244 -1.28%
2018-09-14 0 0.780 0.770 0.780 0.770 0.810 1,386,000 1,088,100 0.7851 0.633 0.624 0.633 0.624 0.657 1,709,129 0.6366 -1.27%
2018-09-13 0 0.790 0.780 0.790 0.770 0.800 1,894,000 1,485,060 0.7841 0.641 0.633 0.641 0.624 0.649 2,335,563 0.6358 1.28%
2018-09-12 0 0.780 0.770 0.780 0.770 0.810 1,654,000 1,292,580 0.7815 0.633 0.624 0.633 0.624 0.657 2,039,610 0.6337 1.30%
2018-09-11 0 0.770 0.760 0.770 0.750 0.800 1,926,000 1,474,480 0.7656 0.624 0.616 0.624 0.608 0.649 2,375,024 0.6208 1.32%
2018-09-10 0 0.760 0.740 0.760 0.750 0.780 1,190,000 916,120 0.7698 0.616 0.600 0.616 0.608 0.633 1,467,434 0.6243 -2.56%
2018-09-07 0 0.780 0.770 0.780 0.770 0.800 1,508,000 1,175,040 0.7792 0.633 0.624 0.633 0.624 0.649 1,859,572 0.6319 -1.27%
2018-09-06 0 0.790 0.780 0.790 0.770 0.790 1,700,000 1,317,260 0.7749 0.641 0.633 0.641 0.624 0.641 2,096,334 0.6284 1.28%
2018-09-05 0 0.780 0.770 0.790 0.780 0.800 1,910,000 1,510,300 0.7907 0.633 0.624 0.641 0.633 0.649 2,355,293 0.6412 -2.50%
2018-09-04 0 0.800 0.790 0.800 0.800 0.820 1,878,000 1,512,840 0.8056 0.649 0.641 0.649 0.649 0.665 2,315,833 0.6533 -1.23%
2018-09-03 0 0.810 0.790 0.810 0.800 0.820 2,030,000 1,636,420 0.8061 0.657 0.641 0.657 0.649 0.665 2,503,270 0.6537 1.25%
2018-08-31 0 0.800 0.780 0.800 0.790 0.800 1,314,000 1,043,280 0.7940 0.649 0.633 0.649 0.641 0.649 1,620,343 0.6439 0.00%
2018-08-30 0 0.800 0.790 0.800 0.780 0.810 2,080,000 1,657,460 0.7969 0.649 0.641 0.649 0.633 0.657 2,564,927 0.6462 1.27%
2018-08-29 0 0.790 0.770 0.790 0.770 0.790 1,832,000 1,432,340 0.7818 0.641 0.624 0.641 0.624 0.641 2,259,109 0.6340 -1.25%
2018-08-28 0 0.800 0.780 0.800 0.780 0.800 1,660,000 1,305,140 0.7862 0.649 0.633 0.649 0.633 0.649 2,047,009 0.6376 1.38%
2018-08-27 0 0.800 0.790 0.800 0.790 0.800 1,140,000 903,240 0.7923 0.640 0.632 0.640 0.632 0.640 1,425,196 0.6338 0.00%
2018-08-24 0 0.800 0.790 0.800 0.790 0.810 1,346,000 1,079,480 0.8020 0.640 0.632 0.640 0.632 0.648 1,682,731 0.6415 0.00%
2018-08-23 0 0.800 0.780 0.800 0.790 0.800 978,000 772,720 0.7901 0.640 0.624 0.640 0.632 0.640 1,222,668 0.6320 0.00%
2018-08-22 0 0.800 0.790 0.800 0.790 0.800 804,000 636,600 0.7918 0.640 0.632 0.640 0.632 0.640 1,005,138 0.6333 0.00%
2018-08-21 0 0.800 0.790 0.800 0.790 0.820 324,000 259,240 0.8001 0.640 0.632 0.640 0.632 0.656 405,056 0.6400 -1.23%
2018-08-20 0 0.810 0.780 0.810 0.810 0.810 200,000 162,000 0.8100 0.648 0.624 0.648 0.648 0.648 250,034 0.6479 1.25%
2018-08-17 0 0.800 0.780 0.800 0.780 0.800 470,000 374,400 0.7966 0.640 0.624 0.640 0.624 0.640 587,581 0.6372 1.27%
2018-08-16 0 0.790 0.780 0.800 0.780 0.790 156,200 122,750 0.7859 0.632 0.624 0.640 0.624 0.632 195,277 0.6286 -1.25%
2018-08-15 0 0.800 0.770 0.800 0.780 0.820 682,000 541,360 0.7938 0.640 0.616 0.640 0.624 0.656 852,617 0.6349 0.00%
2018-08-14 0 0.800 0.800 0.810 0.800 0.840 302,000 247,000 0.8179 0.640 0.640 0.648 0.640 0.672 377,552 0.6542 -2.44%
2018-08-13 0 0.820 0.820 0.840 0.810 0.840 272,000 227,920 0.8379 0.656 0.656 0.672 0.648 0.672 340,047 0.6703 -3.53%
2018-08-10 0 0.850 0.820 0.850 0.840 0.850 100,000 84,400 0.8440 0.680 0.656 0.680 0.672 0.680 125,017 0.6751 1.19%
2018-08-09 0 0.840 0.840 0.850 - - 0 0 - 0.672 0.672 0.680 - - 0 - 0.00%
2018-08-08 0 0.840 0.840 0.850 0.820 0.840 282,000 234,160 0.8304 0.672 0.672 0.680 0.656 0.672 352,548 0.6642 0.00%
2018-08-07 0 0.840 0.820 0.840 0.810 0.840 488,000 408,320 0.8367 0.672 0.656 0.672 0.648 0.672 610,084 0.6693 0.00%
2018-08-06 0 0.840 0.810 0.840 - - 0 0 - 0.672 0.648 0.672 - - 0 - 0.00%
2018-08-03 0 0.840 0.840 0.850 0.820 0.840 422,940 352,062 0.8324 0.672 0.672 0.680 0.656 0.672 528,748 0.6658 2.44%
2018-08-02 0 0.820 0.810 0.820 0.800 0.850 930,000 759,320 0.8165 0.656 0.648 0.656 0.640 0.680 1,162,660 0.6531 -3.53%
2018-08-01 0 0.850 0.850 0.860 0.830 0.850 558,000 470,640 0.8434 0.680 0.680 0.688 0.664 0.680 697,596 0.6747 2.41%
2018-07-31 0 0.830 0.830 0.850 0.790 0.890 1,034,000 850,560 0.8226 0.664 0.664 0.680 0.632 0.712 1,292,677 0.6580 2.47%
2018-07-30 0 0.810 0.810 0.820 0.800 0.810 120,000 96,060 0.8005 0.648 0.648 0.656 0.640 0.648 150,021 0.6403 -1.22%
2018-07-27 0 0.820 0.810 0.820 0.800 0.830 506,000 413,180 0.8166 0.656 0.648 0.656 0.640 0.664 632,587 0.6532 -1.20%
2018-07-26 0 0.830 0.780 0.840 0.780 0.830 614,000 495,860 0.8076 0.664 0.624 0.672 0.624 0.664 767,605 0.6460 3.75%
2018-07-25 0 0.800 0.790 0.800 0.790 0.810 166,000 133,680 0.8053 0.640 0.632 0.640 0.632 0.648 207,528 0.6442 2.56%
2018-07-24 0 0.780 0.770 0.780 0.770 0.800 242,000 187,760 0.7759 0.624 0.616 0.624 0.616 0.640 302,542 0.6206 2.63%
2018-07-23 0 0.760 0.760 0.790 0.720 0.810 2,166,000 1,687,140 0.7789 0.608 0.608 0.632 0.576 0.648 2,707,872 0.6231 4.11%
2018-07-20 0 0.730 0.730 0.740 0.700 0.730 576,000 415,140 0.7207 0.584 0.584 0.592 0.560 0.584 720,099 0.5765 1.39%
2018-07-19 0 0.720 0.720 0.740 0.680 0.770 1,460,000 1,067,320 0.7310 0.576 0.576 0.592 0.544 0.616 1,825,250 0.5848 2.86%
2018-07-18 0 0.700 0.690 0.710 0.670 0.720 2,248,000 1,570,600 0.6987 0.560 0.552 0.568 0.536 0.576 2,810,386 0.5589 -2.78%
2018-07-17 0 0.720 0.710 0.720 0.690 0.740 2,912,000 2,052,500 0.7048 0.576 0.568 0.576 0.552 0.592 3,640,499 0.5638 0.00%
2018-07-16 0 0.720 0.720 0.730 0.720 0.770 1,280,000 934,400 0.7300 0.576 0.576 0.584 0.576 0.616 1,600,220 0.5839 -6.49%
2018-07-13 0 0.770 0.750 0.770 0.730 0.770 897,000 668,930 0.7457 0.616 0.600 0.616 0.584 0.616 1,121,404 0.5965 0.00%
2018-07-12 0 0.770 0.750 0.770 0.730 0.770 1,268,000 949,920 0.7491 0.616 0.600 0.616 0.584 0.616 1,585,217 0.5992 0.00%
2018-07-11 0 0.770 0.750 0.780 0.720 0.780 950,000 709,020 0.7463 0.616 0.600 0.624 0.576 0.624 1,187,663 0.5970 5.48%
2018-07-10 0 0.730 0.730 0.740 0.730 0.740 300,400 220,340 0.7335 0.584 0.584 0.592 0.584 0.592 375,552 0.5867 0.00%
2018-07-09 0 0.730 0.740 0.750 0.720 0.750 372,000 274,540 0.7380 0.584 0.592 0.600 0.576 0.600 465,064 0.5903 -2.67%
2018-07-06 0 0.750 0.750 0.760 0.740 0.780 188,000 143,060 0.7610 0.600 0.600 0.608 0.592 0.624 235,032 0.6087 -1.32%
2018-07-05 0 0.760 0.760 0.770 0.740 0.790 594,000 451,760 0.7605 0.608 0.608 0.616 0.592 0.632 742,602 0.6083 -3.80%
2018-07-04 0 0.790 0.780 0.790 0.780 0.800 40,000 31,680 0.7920 0.632 0.624 0.632 0.624 0.640 50,007 0.6335 0.00%
2018-07-03 0 0.790 0.790 0.800 0.700 0.820 1,204,000 889,480 0.7388 0.632 0.632 0.640 0.560 0.656 1,505,207 0.5909 -3.66%
2018-06-29 0 0.820 0.820 0.830 0.780 0.830 506,000 408,580 0.8075 0.656 0.656 0.664 0.624 0.664 632,587 0.6459 1.23%
2018-06-28 0 0.810 0.810 0.830 0.780 0.850 622,000 503,640 0.8097 0.648 0.648 0.664 0.624 0.680 777,607 0.6477 -2.41%
2018-06-27 0 0.830 0.820 0.830 0.820 0.850 302,000 250,700 0.8301 0.664 0.656 0.664 0.656 0.680 377,552 0.6640 -2.35%
2018-06-26 0 0.850 0.840 0.850 0.840 0.860 798,000 677,300 0.8487 0.680 0.672 0.680 0.672 0.688 997,637 0.6789 -3.41%
2018-06-25 0 0.880 0.880 0.890 0.880 0.890 174,000 153,200 0.8805 0.704 0.704 0.712 0.704 0.712 217,530 0.7043 -1.12%
2018-06-22 0 0.890 0.880 0.900 0.880 0.890 112,000 99,540 0.8888 0.712 0.704 0.720 0.704 0.712 140,019 0.7109 0.00%
2018-06-21 0 0.890 0.880 0.890 0.890 0.900 64,000 57,460 0.8978 0.712 0.704 0.712 0.712 0.720 80,011 0.7182 0.00%
2018-06-20 0 0.890 0.880 0.890 0.880 0.890 54,000 47,760 0.8844 0.712 0.704 0.712 0.704 0.712 67,509 0.7075 1.14%
2018-06-19 0 0.880 0.880 0.890 0.870 0.900 156,000 136,420 0.8745 0.704 0.704 0.712 0.696 0.720 195,027 0.6995 -2.22%
2018-06-15 0 0.900 0.890 0.910 0.890 0.900 38,000 34,020 0.8953 0.720 0.712 0.728 0.712 0.720 47,507 0.7161 1.12%
2018-06-14 0 0.890 0.890 0.900 0.890 0.900 134,000 120,140 0.8966 0.712 0.712 0.720 0.712 0.720 167,523 0.7172 -1.11%
2018-06-13 0 0.900 0.900 0.910 0.890 0.900 336,000 302,040 0.8989 0.720 0.720 0.728 0.712 0.720 420,058 0.7190 0.00%
2018-06-12 0 0.900 0.900 0.910 0.900 0.910 176,000 159,100 0.9040 0.720 0.720 0.728 0.720 0.728 220,030 0.7231 -1.10%
2018-06-11 0 0.910 0.900 0.910 0.900 0.910 188,000 169,260 0.9003 0.728 0.720 0.728 0.720 0.728 235,032 0.7202 1.11%
2018-06-08 0 0.900 0.900 0.910 0.900 0.910 104,000 94,540 0.9090 0.720 0.720 0.728 0.720 0.728 130,018 0.7271 -1.10%
2018-06-07 0 0.910 0.910 0.920 0.910 0.930 424,000 387,200 0.9132 0.728 0.728 0.736 0.728 0.744 530,073 0.7305 -1.09%
2018-06-06 0 0.920 0.920 0.930 0.910 0.930 884,000 811,740 0.9183 0.736 0.736 0.744 0.728 0.744 1,105,152 0.7345 1.10%
2018-06-05 0 0.910 0.900 0.910 0.900 0.920 1,066,000 973,340 0.9131 0.728 0.720 0.728 0.720 0.736 1,332,683 0.7304 0.00%
2018-06-04 0 0.910 0.910 0.920 0.910 0.910 370,000 336,700 0.9100 0.728 0.728 0.736 0.728 0.728 462,563 0.7279 -2.15%
2018-06-01 0 0.930 0.930 0.940 0.910 0.930 346,000 319,380 0.9231 0.744 0.744 0.752 0.728 0.744 432,559 0.7383 1.09%
2018-05-31 0 0.920 0.920 0.930 0.910 0.920 334,000 306,460 0.9175 0.736 0.736 0.744 0.728 0.736 417,557 0.7339 1.10%
2018-05-30 0 0.910 0.910 0.920 0.910 0.920 280,000 255,100 0.9111 0.728 0.728 0.736 0.728 0.736 350,048 0.7288 -1.09%
2018-05-29 0 0.920 0.910 0.930 0.920 0.930 238,000 219,580 0.9226 0.736 0.728 0.744 0.736 0.744 297,541 0.7380 0.00%
2018-05-28 0 0.920 0.920 0.930 0.920 0.930 196,000 181,520 0.9261 0.736 0.736 0.744 0.736 0.744 245,034 0.7408 1.10%
2018-05-25 0 0.910 0.910 0.920 0.910 0.920 162,000 148,640 0.9175 0.728 0.728 0.736 0.728 0.736 202,528 0.7339 -1.09%
2018-05-24 0 0.920 0.910 0.920 0.900 0.920 1,594,000 1,456,700 0.9139 0.736 0.728 0.736 0.720 0.736 1,992,773 0.7310 -1.08%
2018-05-23 0 0.930 0.920 0.930 0.920 0.930 326,250 302,902 0.9284 0.744 0.736 0.744 0.736 0.744 407,868 0.7426 0.00%
2018-05-21 0 0.930 0.930 0.940 0.930 0.940 116,000 108,620 0.9364 0.744 0.744 0.752 0.744 0.752 145,020 0.7490 -1.06%
2018-05-18 0 0.940 0.930 0.940 0.920 0.940 54,000 50,400 0.9333 0.752 0.744 0.752 0.736 0.752 67,509 0.7466 0.00%
2018-05-17 0 0.940 0.930 0.940 0.930 0.940 94,000 88,260 0.9389 0.752 0.744 0.752 0.744 0.752 117,516 0.7510 -1.05%
2018-05-16 0 0.950 0.940 0.950 0.930 0.950 450,000 420,460 0.9344 0.760 0.752 0.760 0.744 0.760 562,577 0.7474 1.06%
2018-05-15 0 0.940 0.940 0.950 0.940 0.940 86,000 80,840 0.9400 0.752 0.752 0.760 0.752 0.752 107,515 0.7519 0.00%
2018-05-14 0 0.940 0.940 0.950 0.930 0.950 382,000 358,060 0.9373 0.752 0.752 0.760 0.744 0.760 477,566 0.7498 0.00%
2018-05-11 0 0.940 0.940 0.950 0.930 0.950 614,000 574,540 0.9357 0.752 0.752 0.760 0.744 0.760 767,605 0.7485 -1.05%
2018-05-10 0 0.950 0.940 0.950 0.930 0.950 174,000 162,860 0.9360 0.760 0.752 0.760 0.744 0.760 217,530 0.7487 1.06%
2018-05-09 0 0.940 0.940 0.950 0.930 0.950 684,000 641,640 0.9381 0.752 0.752 0.760 0.744 0.760 855,117 0.7504 -1.05%
2018-05-08 0 0.950 0.940 0.950 0.920 0.970 2,244,000 2,114,700 0.9424 0.760 0.752 0.760 0.736 0.776 2,805,385 0.7538 -2.06%
2018-05-07 0 0.970 0.960 0.980 0.940 0.980 1,016,000 982,020 0.9666 0.776 0.768 0.784 0.752 0.784 1,270,174 0.7731 0.00%
2018-05-04 0 0.970 0.960 0.970 0.960 0.990 1,610,000 1,557,580 0.9674 0.776 0.768 0.776 0.768 0.792 2,012,776 0.7738 0.00%
2018-05-03 0 0.970 0.970 0.980 0.970 1.000 2,756,000 2,702,400 0.9806 0.776 0.776 0.784 0.776 0.800 3,445,473 0.7843 -3.00%
2018-05-02 0 1.000 0.990 1.000 0.960 1.050 6,634,000 6,695,460 1.0093 0.800 0.792 0.800 0.768 0.840 8,293,638 0.8073 3.09%
2018-04-30 0 0.970 0.960 0.980 0.940 1.040 4,842,000 4,816,960 0.9948 0.776 0.768 0.784 0.752 0.832 6,053,331 0.7958 5.43%
2018-04-27 0 0.920 0.920 0.930 0.910 0.940 528,000 489,140 0.9264 0.736 0.736 0.744 0.728 0.752 660,091 0.7410 0.00%
2018-04-26 0 0.920 0.920 0.930 0.900 0.920 666,000 611,340 0.9179 0.736 0.736 0.744 0.720 0.736 832,614 0.7342 2.22%
2018-04-25 0 0.900 0.900 0.920 0.900 0.920 506,000 460,560 0.9102 0.720 0.720 0.736 0.720 0.736 632,587 0.7281 -3.23%
2018-04-24 0 0.930 0.920 0.930 0.930 0.950 344,000 321,380 0.9342 0.744 0.736 0.744 0.744 0.760 430,059 0.7473 2.20%
2018-04-23 0 0.910 0.900 0.910 0.900 0.920 190,000 173,200 0.9116 0.728 0.720 0.728 0.720 0.736 237,533 0.7292 0.00%
2018-04-20 0 0.910 0.910 0.920 0.910 0.930 254,100 231,847 0.9124 0.728 0.728 0.736 0.728 0.744 317,669 0.7298 -1.09%
2018-04-19 0 0.920 0.910 0.920 0.910 0.920 150,000 137,680 0.9179 0.736 0.728 0.736 0.728 0.736 187,526 0.7342 0.00%
2018-04-18 0 0.920 0.910 0.930 0.920 0.930 196,000 181,480 0.9259 0.736 0.728 0.744 0.736 0.744 245,034 0.7406 0.00%
2018-04-17 0 0.920 0.900 0.920 0.910 0.920 172,000 157,140 0.9136 0.736 0.720 0.736 0.728 0.736 215,030 0.7308 0.00%
2018-04-16 0 0.920 0.920 0.930 0.910 0.920 202,000 185,680 0.9192 0.736 0.736 0.744 0.728 0.736 252,535 0.7353 0.00%
2018-04-13 0 0.920 0.910 0.930 0.920 0.920 330,000 303,600 0.9200 0.736 0.728 0.744 0.736 0.736 412,557 0.7359 0.00%
2018-04-12 0 0.920 0.920 0.930 0.920 0.920 110,200 101,376 0.9199 0.736 0.736 0.744 0.736 0.736 137,769 0.7358 0.00%
2018-04-11 0 0.920 0.910 0.930 0.910 0.930 734,000 674,260 0.9186 0.736 0.728 0.744 0.728 0.744 917,626 0.7348 0.00%
2018-04-10 0 0.920 0.910 0.930 0.910 0.930 298,000 272,000 0.9128 0.736 0.728 0.744 0.728 0.744 372,551 0.7301 -1.08%
2018-04-09 0 0.930 0.910 0.930 0.930 0.930 224,000 208,320 0.9300 0.744 0.728 0.744 0.744 0.744 280,038 0.7439 0.00%
2018-04-06 0 0.930 0.920 0.930 0.910 0.930 350,000 320,960 0.9170 0.744 0.736 0.744 0.728 0.744 437,560 0.7335 0.00%
2018-04-04 0 0.930 0.920 0.930 0.920 0.940 414,000 383,020 0.9252 0.744 0.736 0.744 0.736 0.752 517,571 0.7400 -2.11%
2018-04-03 0 0.950 0.940 0.950 0.920 0.950 114,000 106,820 0.9370 0.760 0.752 0.760 0.736 0.760 142,520 0.7495 0.00%
2018-03-29 0 0.950 0.940 0.950 0.920 0.950 808,000 757,600 0.9376 0.760 0.752 0.760 0.736 0.760 1,010,139 0.7500 0.00%
2018-03-28 0 0.950 0.930 0.950 0.930 0.950 282,000 263,700 0.9351 0.760 0.744 0.760 0.744 0.760 352,548 0.7480 0.00%
2018-03-27 0 0.950 0.930 0.950 0.920 0.950 611,000 570,560 0.9338 0.760 0.744 0.760 0.736 0.760 763,855 0.7469 0.00%
2018-03-26 0 0.950 0.920 0.950 0.910 0.950 354,000 326,800 0.9232 0.760 0.736 0.760 0.728 0.760 442,561 0.7384 0.00%
2018-03-23 0 0.950 0.930 0.950 0.910 0.950 984,000 911,400 0.9262 0.760 0.744 0.760 0.728 0.760 1,230,169 0.7409 0.00%
2018-03-22 0 0.950 0.940 0.950 0.940 0.950 162,000 153,240 0.9459 0.760 0.752 0.760 0.752 0.760 202,528 0.7566 -1.04%
2018-03-21 0 0.960 0.950 0.960 0.950 0.980 604,000 583,880 0.9667 0.768 0.760 0.768 0.760 0.784 755,104 0.7732 1.05%
2018-03-20 0 0.950 0.930 0.950 0.930 0.950 146,000 136,260 0.9333 0.760 0.744 0.760 0.744 0.760 182,525 0.7465 0.00%
2018-03-19 0 0.950 0.930 0.950 0.930 0.950 164,000 154,460 0.9418 0.760 0.744 0.760 0.744 0.760 205,028 0.7534 0.00%
2018-03-16 0 0.950 0.930 0.960 0.950 0.950 202,000 191,900 0.9500 0.760 0.744 0.768 0.760 0.760 252,535 0.7599 0.00%
2018-03-15 0 0.950 0.930 0.950 0.920 0.960 1,704,000 1,578,500 0.9263 0.760 0.744 0.760 0.736 0.768 2,130,292 0.7410 3.26%
2018-03-14 0 0.920 0.910 0.920 0.910 0.930 1,864,000 1,715,180 0.9202 0.736 0.728 0.736 0.728 0.744 2,330,320 0.7360 0.00%
2018-03-13 0 0.920 0.920 0.930 0.920 0.940 1,430,000 1,322,020 0.9245 0.736 0.736 0.744 0.736 0.752 1,787,745 0.7395 -2.13%
2018-03-12 0 0.940 0.940 0.950 0.940 0.950 500,000 470,500 0.9410 0.752 0.752 0.760 0.752 0.760 625,086 0.7527 1.08%
2018-03-09 0 0.930 0.920 0.930 0.930 0.960 1,490,000 1,400,840 0.9402 0.744 0.736 0.744 0.744 0.768 1,862,756 0.7520 -4.12%
2018-03-08 0 0.970 0.950 0.970 0.950 0.970 878,000 842,480 0.9595 0.776 0.760 0.776 0.760 0.776 1,097,651 0.7675 -2.02%
2018-03-07 0 0.990 0.980 0.990 0.960 1.020 3,254,000 3,222,180 0.9902 0.792 0.784 0.792 0.768 0.816 4,068,058 0.7921 3.13%
2018-03-06 0 0.960 0.950 0.960 0.960 0.970 296,000 284,180 0.9601 0.768 0.760 0.768 0.768 0.776 370,051 0.7679 0.00%
2018-03-05 0 0.960 0.950 0.970 0.950 0.970 334,000 319,780 0.9574 0.768 0.760 0.776 0.760 0.776 417,557 0.7658 -1.03%
2018-03-02 0 0.970 0.950 0.970 0.920 0.970 914,000 865,400 0.9468 0.776 0.760 0.776 0.736 0.776 1,142,657 0.7574 3.19%
2018-03-01 0 0.940 0.930 0.940 0.930 0.940 90,000 84,500 0.9389 0.752 0.744 0.752 0.744 0.752 112,515 0.7510 0.00%
2018-02-28 0 0.940 0.930 0.940 0.930 0.940 140,000 130,400 0.9314 0.752 0.744 0.752 0.744 0.752 175,024 0.7450 -1.05%
2018-02-27 0 0.950 0.940 0.950 0.950 0.950 322,000 305,800 0.9497 0.760 0.752 0.760 0.760 0.760 402,555 0.7596 -1.04%
2018-02-26 0 0.960 0.950 0.970 0.960 0.970 1,050,000 1,013,300 0.9650 0.768 0.760 0.776 0.768 0.776 1,312,680 0.7719 -1.03%
2018-02-23 0 0.970 0.970 0.980 0.930 0.980 1,298,000 1,247,960 0.9614 0.776 0.776 0.784 0.744 0.784 1,622,723 0.7691 4.30%
2018-02-22 0 0.930 0.930 0.940 0.930 0.940 122,000 113,980 0.9343 0.744 0.744 0.752 0.744 0.752 152,521 0.7473 -1.06%
2018-02-21 0 0.940 0.940 0.950 0.940 0.940 48,000 45,120 0.9400 0.752 0.752 0.760 0.752 0.752 60,008 0.7519 0.00%
2018-02-20 0 0.940 0.930 0.960 0.930 0.940 174,000 162,840 0.9359 0.752 0.744 0.768 0.744 0.752 217,530 0.7486 -1.05%
2018-02-15 0 0.950 0.950 0.970 0.950 0.980 120,000 117,040 0.9753 0.760 0.760 0.776 0.760 0.784 150,021 0.7802 -2.06%
2018-02-14 0 0.970 0.950 0.970 0.930 0.980 226,000 215,220 0.9523 0.776 0.760 0.776 0.744 0.784 282,539 0.7617 4.30%
2018-02-13 0 0.930 0.920 0.930 0.930 0.950 246,000 230,600 0.9374 0.744 0.736 0.744 0.744 0.760 307,542 0.7498 0.00%
2018-02-12 0 0.930 0.920 0.940 0.910 0.940 700,000 644,360 0.9205 0.744 0.736 0.752 0.728 0.752 875,120 0.7363 2.20%
2018-02-09 0 0.910 0.910 0.920 0.910 0.950 1,128,000 1,040,000 0.9220 0.728 0.728 0.736 0.728 0.760 1,410,193 0.7375 -5.21%
2018-02-08 0 0.960 0.960 0.970 0.950 0.960 638,000 611,220 0.9580 0.768 0.768 0.776 0.760 0.768 797,609 0.7663 1.05%
2018-02-07 0 0.950 0.940 0.950 0.940 0.970 1,606,000 1,540,420 0.9592 0.760 0.752 0.760 0.752 0.776 2,007,775 0.7672 2.15%
2018-02-06 0 0.930 0.930 0.940 0.920 0.970 1,946,000 1,830,360 0.9406 0.744 0.744 0.752 0.736 0.776 2,432,834 0.7524 -5.10%
2018-02-05 0 0.980 0.970 0.980 0.960 0.990 770,000 749,180 0.9730 0.784 0.776 0.784 0.768 0.792 962,632 0.7783 -1.01%
2018-02-02 0 0.990 0.980 0.990 0.980 0.990 910,000 897,860 0.9867 0.792 0.784 0.792 0.784 0.792 1,137,656 0.7892 -1.00%
2018-02-01 0 1.000 0.980 1.000 0.980 1.000 448,000 442,480 0.9877 0.800 0.784 0.800 0.784 0.800 560,077 0.7900 2.04%
2018-01-31 0 0.980 0.970 0.990 0.970 1.000 730,000 716,060 0.9809 0.784 0.776 0.792 0.776 0.800 912,625 0.7846 0.00%
2018-01-30 0 0.980 0.970 0.980 0.970 1.000 1,116,000 1,098,600 0.9844 0.784 0.776 0.784 0.776 0.800 1,395,191 0.7874 -2.97%
2018-01-29 0 1.010 1.010 1.020 1.010 1.030 794,000 805,480 1.0145 0.808 0.808 0.816 0.808 0.824 992,636 0.8115 0.00%
2018-01-26 0 1.010 1.010 1.020 1.000 1.030 2,170,000 2,201,100 1.0143 0.808 0.808 0.816 0.800 0.824 2,712,872 0.8114 -0.98%
2018-01-25 0 1.020 1.010 1.020 0.980 1.070 65,878,000 62,671,360 0.9513 0.816 0.808 0.816 0.784 0.856 82,358,800 0.7610 5.15%
2018-01-24 0 0.970 0.970 0.980 0.970 0.970 764,000 741,080 0.9700 0.776 0.776 0.784 0.776 0.776 955,131 0.7759 0.00%
2018-01-23 0 0.970 0.970 0.980 0.970 0.980 652,000 637,620 0.9779 0.776 0.776 0.784 0.776 0.784 815,112 0.7822 0.00%
2018-01-22 0 0.970 0.960 0.970 0.960 0.980 885,875 861,902 0.9729 0.776 0.768 0.776 0.768 0.784 1,107,496 0.7782 1.04%
2018-01-19 0 0.960 0.960 0.970 0.950 0.960 412,375 395,817 0.9598 0.768 0.768 0.776 0.760 0.768 515,539 0.7678 -1.03%
2018-01-18 0 0.970 0.960 0.970 0.940 0.970 1,446,000 1,379,560 0.9541 0.776 0.768 0.776 0.752 0.776 1,807,748 0.7631 1.04%
2018-01-17 0 0.960 0.960 0.970 0.940 0.970 814,000 775,960 0.9533 0.768 0.768 0.776 0.752 0.776 1,017,640 0.7625 1.05%
2018-01-16 0 0.950 0.950 0.960 0.940 0.960 1,202,000 1,141,780 0.9499 0.760 0.760 0.768 0.752 0.768 1,502,706 0.7598 2.15%
2018-01-15 0 0.930 0.930 0.940 0.920 0.960 428,000 402,380 0.9401 0.744 0.744 0.752 0.736 0.768 535,073 0.7520 -3.12%
2018-01-12 0 0.960 0.960 0.980 0.940 0.990 670,000 649,760 0.9698 0.768 0.768 0.784 0.752 0.792 837,615 0.7757 0.00%
2018-01-11 0 0.960 0.960 0.970 0.950 0.980 184,000 176,000 0.9565 0.768 0.768 0.776 0.760 0.784 230,032 0.7651 0.00%
2018-01-10 0 0.960 0.960 0.970 0.950 0.990 114,000 108,940 0.9556 0.768 0.768 0.776 0.760 0.792 142,520 0.7644 -1.03%
2018-01-09 0 0.970 0.960 0.980 0.950 0.970 466,000 448,420 0.9623 0.776 0.768 0.784 0.760 0.776 582,580 0.7697 0.00%
2018-01-08 0 0.970 0.960 0.970 0.960 1.020 524,000 518,040 0.9886 0.776 0.768 0.776 0.768 0.816 655,090 0.7908 -2.02%
2018-01-05 0 0.990 0.990 1.000 0.980 1.020 814,000 812,160 0.9977 0.792 0.792 0.800 0.784 0.816 1,017,640 0.7981 0.00%
2018-01-04 0 0.990 0.990 1.010 0.930 1.010 1,918,000 1,871,180 0.9756 0.792 0.792 0.808 0.744 0.808 2,397,829 0.7804 6.45%
2018-01-03 0 0.930 0.910 0.930 0.910 0.930 304,000 279,240 0.9186 0.744 0.728 0.744 0.728 0.744 380,052 0.7347 1.09%
2018-01-02 0 0.920 0.910 0.930 0.900 0.930 868,000 791,620 0.9120 0.736 0.728 0.744 0.720 0.744 1,085,149 0.7295 2.22%
2017-12-29 0 0.900 0.890 0.900 0.890 0.920 2,140,000 1,932,140 0.9029 0.720 0.712 0.720 0.712 0.736 2,675,367 0.7222 -3.23%
2017-12-28 0 0.930 0.910 0.930 0.920 0.940 1,324,000 1,228,040 0.9275 0.744 0.728 0.744 0.736 0.752 1,655,227 0.7419 -1.06%
2017-12-27 0 0.940 0.920 0.940 0.920 0.940 1,176,000 1,093,180 0.9296 0.752 0.736 0.752 0.736 0.752 1,470,202 0.7436 0.00%
2017-12-22 0 0.940 0.930 0.940 0.930 0.950 818,000 765,920 0.9363 0.752 0.744 0.752 0.744 0.760 1,022,640 0.7490 -1.05%
2017-12-21 0 0.950 0.940 0.950 0.940 0.950 252,000 238,780 0.9475 0.760 0.752 0.760 0.752 0.760 315,043 0.7579 0.00%
2017-12-20 0 0.950 0.930 0.950 0.930 0.950 273,460 257,124 0.9403 0.760 0.744 0.760 0.744 0.760 341,872 0.7521 0.00%
2017-12-19 0 0.950 0.940 0.950 0.930 0.950 100,000 94,160 0.9416 0.760 0.752 0.760 0.744 0.760 125,017 0.7532 0.00%
2017-12-18 0 0.950 0.940 0.950 0.930 0.950 286,000 269,720 0.9431 0.760 0.752 0.760 0.744 0.760 357,549 0.7544 0.00%
2017-12-15 0 0.950 0.940 0.950 0.940 0.950 620,000 586,940 0.9467 0.760 0.752 0.760 0.752 0.760 775,106 0.7572 0.00%
2017-12-14 0 0.950 0.940 0.950 0.940 0.970 556,000 527,420 0.9486 0.760 0.752 0.760 0.752 0.776 695,095 0.7588 -1.04%
2017-12-13 0 0.960 0.950 0.960 0.940 0.960 466,000 443,200 0.9511 0.768 0.760 0.768 0.752 0.768 582,580 0.7608 0.00%
2017-12-12 0 0.960 0.960 0.970 0.960 0.980 856,100 825,832 0.9646 0.768 0.768 0.776 0.768 0.784 1,070,272 0.7716 -0.80%
2017-12-11 0 0.980 0.970 0.980 0.960 1.000 1,168,000 1,139,200 0.9753 0.774 0.766 0.774 0.758 0.790 1,478,760 0.7704 -2.00%
2017-12-08 0 1.000 0.980 1.000 0.980 1.000 286,000 283,240 0.9903 0.790 0.774 0.790 0.774 0.790 362,094 0.7822 0.00%
2017-12-07 0 1.000 0.990 1.000 0.980 1.000 396,000 394,060 0.9951 0.790 0.782 0.790 0.774 0.790 501,361 0.7860 -0.99%
2017-12-06 0 1.010 0.990 1.000 0.970 1.010 1,132,000 1,112,300 0.9826 0.798 0.782 0.790 0.766 0.798 1,433,182 0.7761 0.00%
2017-12-05 0 1.010 1.000 1.010 0.990 1.010 1,084,000 1,083,160 0.9992 0.798 0.790 0.798 0.782 0.798 1,372,411 0.7892 -0.98%
2017-12-04 0 1.020 1.010 1.020 0.990 1.020 460,000 462,160 1.0047 0.806 0.798 0.806 0.782 0.806 582,388 0.7936 3.03%
2017-12-01 0 0.990 0.990 1.010 0.990 1.010 3,594,000 3,605,960 1.0033 0.782 0.782 0.798 0.782 0.798 4,550,226 0.7925 -1.98%
2017-11-30 0 1.010 1.010 1.030 1.000 1.010 2,590,000 2,608,360 1.0071 0.798 0.798 0.814 0.790 0.798 3,279,100 0.7954 -1.94%
2017-11-29 0 1.030 1.030 1.040 1.010 1.060 1,118,000 1,141,840 1.0213 0.814 0.814 0.821 0.798 0.837 1,415,457 0.8067 0.98%
2017-11-28 0 1.020 1.010 1.020 0.980 1.030 948,000 954,260 1.0066 0.806 0.798 0.806 0.774 0.814 1,200,227 0.7951 0.99%
2017-11-27 0 1.010 1.000 1.010 1.000 1.050 998,000 1,024,960 1.0270 0.798 0.790 0.798 0.790 0.829 1,263,530 0.8112 -1.94%
2017-11-24 0 1.030 1.020 1.030 0.990 1.060 2,560,000 2,599,000 1.0152 0.814 0.806 0.814 0.782 0.837 3,241,118 0.8019 7.29%
2017-11-23 0 0.960 0.960 0.970 0.940 0.970 668,000 642,260 0.9615 0.758 0.758 0.766 0.742 0.766 845,729 0.7594 2.13%
2017-11-22 0 0.940 0.920 0.940 0.920 1.000 4,412,000 4,159,000 0.9427 0.742 0.727 0.742 0.727 0.790 5,585,865 0.7446 -6.00%
2017-11-21 0 1.000 0.990 1.000 0.990 1.040 2,044,000 2,054,840 1.0053 0.790 0.782 0.790 0.782 0.821 2,587,831 0.7940 1.01%
2017-11-20 0 0.990 0.990 1.020 0.980 1.050 1,812,000 1,834,940 1.0127 0.782 0.782 0.806 0.774 0.829 2,294,104 0.7999 -5.71%
2017-11-17 0 1.050 1.050 1.060 1.050 1.070 1,256,000 1,323,260 1.0536 0.829 0.829 0.837 0.829 0.845 1,590,174 0.8321 -0.94%
2017-11-16 0 1.060 1.060 1.070 1.060 1.090 364,000 391,080 1.0744 0.837 0.837 0.845 0.837 0.861 460,847 0.8486 -1.85%
2017-11-15 0 1.080 1.080 1.090 1.070 1.090 1,086,000 1,170,560 1.0779 0.853 0.853 0.861 0.845 0.861 1,374,943 0.8514 0.00%
2017-11-14 0 1.080 1.060 1.080 1.070 1.080 648,000 698,520 1.0780 0.853 0.837 0.853 0.845 0.853 820,408 0.8514 0.93%
2017-11-13 0 1.070 1.070 1.080 1.060 1.090 1,268,000 1,361,380 1.0736 0.845 0.845 0.853 0.837 0.861 1,605,366 0.8480 -1.83%
2017-11-10 0 1.090 1.080 1.090 1.070 1.090 594,000 639,640 1.0768 0.861 0.853 0.861 0.845 0.861 752,041 0.8505 0.00%
2017-11-09 0 1.090 1.080 1.100 1.070 1.100 972,250 1,053,050 1.0831 0.861 0.853 0.869 0.845 0.869 1,230,929 0.8555 -0.91%
2017-11-08 0 1.100 1.090 1.100 1.080 1.150 1,778,000 1,974,660 1.1106 0.869 0.861 0.869 0.853 0.908 2,251,058 0.8772 -1.79%
2017-11-07 0 1.120 1.120 1.130 1.100 1.180 24,031,950 26,727,126 1.1121 0.885 0.885 0.893 0.869 0.932 30,425,936 0.8784 5.66%
2017-11-06 0 1.060 1.060 1.070 1.060 1.090 1,076,000 1,150,200 1.0690 0.837 0.837 0.845 0.837 0.861 1,362,283 0.8443 -4.50%
2017-11-03 0 1.110 1.110 1.120 1.070 1.120 604,737 662,075 1.0948 0.877 0.877 0.885 0.845 0.885 765,634 0.8647 2.78%
2017-11-02 0 1.080 1.080 1.100 1.070 1.080 502,000 541,920 1.0795 0.853 0.853 0.869 0.845 0.853 635,563 0.8527 -1.82%
2017-11-01 0 1.100 1.080 1.110 1.080 1.100 518,000 563,620 1.0881 0.869 0.853 0.877 0.853 0.869 655,820 0.8594 1.85%
2017-10-31 0 1.080 1.080 1.100 1.070 1.120 1,190,000 1,285,300 1.0801 0.853 0.853 0.869 0.845 0.885 1,506,614 0.8531 -1.82%
2017-10-30 0 1.100 1.090 1.110 1.070 1.110 580,000 629,040 1.0846 0.869 0.861 0.877 0.845 0.877 734,316 0.8566 0.00%
2017-10-27 0 1.100 1.100 1.110 1.100 1.130 536,000 596,560 1.1130 0.869 0.869 0.877 0.869 0.893 678,609 0.8791 -1.79%
2017-10-26 0 1.120 1.120 1.130 1.110 1.140 614,000 692,740 1.1282 0.885 0.885 0.893 0.877 0.900 777,362 0.8911 0.00%
2017-10-25 0 1.120 1.110 1.120 1.070 1.160 2,874,000 3,245,440 1.1292 0.885 0.877 0.885 0.845 0.916 3,638,662 0.8919 3.70%
2017-10-24 0 1.080 1.080 1.090 1.050 1.110 2,076,000 2,254,960 1.0862 0.853 0.853 0.861 0.829 0.877 2,628,344 0.8579 -3.57%
2017-10-23 0 1.120 1.110 1.120 1.110 1.150 3,392,000 3,798,540 1.1199 0.885 0.877 0.885 0.877 0.908 4,294,482 0.8845 -2.61%
2017-10-20 0 1.150 1.150 1.160 1.100 1.230 7,480,000 8,493,940 1.1356 0.908 0.908 0.916 0.869 0.972 9,470,143 0.8969 -5.74%
2017-10-19 0 1.220 1.210 1.220 1.160 1.310 6,558,000 8,201,100 1.2505 0.964 0.956 0.964 0.916 1.035 8,302,834 0.9877 -2.40%
2017-10-18 0 1.250 1.240 1.250 1.220 1.270 2,002,500 2,487,600 1.2422 0.987 0.979 0.987 0.964 1.003 2,535,289 0.9812 -0.79%
2017-10-17 0 1.260 1.250 1.260 1.250 1.330 4,978,000 6,365,300 1.2787 0.995 0.987 0.995 0.987 1.051 6,302,456 1.0100 -2.33%
2017-10-16 0 1.290 1.280 1.300 1.230 1.380 19,940,021 25,821,266 1.2949 1.019 1.011 1.027 0.972 1.090 25,245,301 1.0228 6.61%
2017-10-13 0 1.210 1.210 1.220 1.010 1.220 26,548,000 30,442,320 1.1467 0.956 0.956 0.964 0.798 0.964 33,611,411 0.9057 18.63%
2017-10-12 0 1.020 1.010 1.020 0.970 1.060 6,570,000 6,623,700 1.0082 0.806 0.798 0.806 0.766 0.837 8,318,027 0.7963 -2.86%
2017-10-11 0 1.050 1.040 1.060 1.040 1.110 3,300,000 3,539,520 1.0726 0.829 0.821 0.837 0.821 0.877 4,178,004 0.8472 -5.41%
2017-10-10 0 1.110 1.090 1.110 1.070 1.140 4,680,000 5,168,580 1.1044 0.877 0.861 0.877 0.845 0.900 5,925,170 0.8723 0.91%
2017-10-09 0 1.100 1.080 1.100 1.020 1.140 11,792,000 12,859,700 1.0905 0.869 0.853 0.869 0.806 0.900 14,929,402 0.8614 6.80%
2017-10-06 0 1.030 1.020 1.040 0.910 1.050 12,126,000 11,969,120 0.9871 0.814 0.806 0.821 0.719 0.829 15,352,267 0.7796 14.44%
2017-10-04 0 0.900 0.890 0.900 0.840 0.950 5,040,000 4,537,040 0.9002 0.711 0.703 0.711 0.663 0.750 6,380,952 0.7110 5.88%
2017-10-03 0 0.850 0.840 0.850 0.810 0.850 208,000 171,660 0.8253 0.671 0.663 0.671 0.640 0.671 263,341 0.6519 0.00%
2017-09-29 0 0.850 0.840 0.850 0.850 0.860 254,000 215,920 0.8501 0.671 0.663 0.671 0.671 0.679 321,580 0.6714 0.00%
2017-09-28 0 0.850 0.840 0.850 0.840 0.850 312,000 264,880 0.8490 0.671 0.663 0.671 0.663 0.671 395,011 0.6706 0.00%
2017-09-27 0 0.850 0.830 0.850 0.820 0.860 455,500 380,060 0.8344 0.671 0.656 0.671 0.648 0.679 576,691 0.6590 3.66%
2017-09-26 0 0.820 0.820 0.830 0.820 0.830 8,000 6,580 0.8225 0.648 0.648 0.656 0.648 0.656 10,128 0.6497 -1.20%
2017-09-25 0 0.830 0.820 0.830 0.820 0.840 676,000 558,960 0.8269 0.656 0.648 0.656 0.648 0.663 855,858 0.6531 0.00%
2017-09-22 0 0.830 0.830 0.840 0.830 0.840 245,195 204,464 0.8339 0.656 0.656 0.663 0.656 0.663 310,432 0.6586 1.22%
2017-09-21 0 0.820 0.820 0.830 0.820 0.830 252,000 207,240 0.8224 0.648 0.648 0.656 0.648 0.656 319,048 0.6496 0.00%
2017-09-20 0 0.820 0.820 0.850 0.820 0.840 306,000 253,580 0.8287 0.648 0.648 0.671 0.648 0.663 387,415 0.6545 -2.38%
2017-09-19 0 0.840 0.840 0.850 0.830 0.850 848,500 705,475 0.8314 0.663 0.663 0.671 0.656 0.671 1,074,254 0.6567 -1.18%
2017-09-18 0 0.850 0.840 0.860 0.830 0.850 1,138,000 956,180 0.8402 0.671 0.663 0.679 0.656 0.671 1,440,778 0.6637 2.41%
2017-09-15 0 0.830 0.820 0.840 0.810 0.830 616,000 505,060 0.8199 0.656 0.648 0.663 0.640 0.656 779,894 0.6476 2.47%
2017-09-14 0 0.810 0.810 0.830 0.810 0.820 90,000 72,920 0.8102 0.640 0.640 0.656 0.640 0.648 113,946 0.6400 -3.57%
2017-09-13 0 0.840 0.820 0.840 0.800 0.840 728,000 589,660 0.8100 0.663 0.648 0.663 0.632 0.663 921,693 0.6398 3.70%
2017-09-12 0 0.810 0.810 0.820 0.810 0.820 400,000 324,600 0.8115 0.640 0.640 0.648 0.640 0.648 506,425 0.6410 -2.41%
2017-09-11 0 0.830 0.830 0.840 0.820 0.830 46,000 38,080 0.8278 0.656 0.656 0.663 0.648 0.656 58,239 0.6539 0.00%
2017-09-08 0 0.830 0.830 0.840 0.830 0.840 292,000 242,700 0.8312 0.656 0.656 0.663 0.656 0.663 369,690 0.6565 -1.19%
2017-09-07 0 0.840 0.830 0.840 0.830 0.850 1,212,000 1,016,720 0.8389 0.663 0.656 0.663 0.656 0.671 1,534,467 0.6626 1.20%
2017-09-06 0 0.830 0.830 0.850 0.800 0.850 1,720,000 1,430,280 0.8316 0.656 0.656 0.671 0.632 0.671 2,177,626 0.6568 1.22%
2017-09-05 0 0.820 0.810 0.820 0.800 0.820 413,460 331,593 0.8020 0.648 0.640 0.648 0.632 0.648 523,466 0.6335 0.00%
2017-09-04 0 0.820 0.810 0.820 0.800 0.820 404,000 330,000 0.8168 0.648 0.640 0.648 0.632 0.648 511,489 0.6452 0.00%
2017-09-01 0 0.820 0.820 0.830 0.810 0.840 348,000 286,360 0.8229 0.648 0.648 0.656 0.640 0.663 440,590 0.6499 -1.20%
2017-08-31 0 0.830 0.820 0.840 0.760 0.860 5,828,000 4,863,520 0.8345 0.656 0.648 0.663 0.600 0.679 7,378,609 0.6591 6.41%
2017-08-30 0 0.780 0.760 0.790 0.750 0.780 2,890,000 2,227,220 0.7707 0.616 0.600 0.624 0.592 0.616 3,658,919 0.6087 4.00%
2017-08-29 0 0.750 0.740 0.750 0.750 0.750 2,926,000 2,194,500 0.7500 0.592 0.584 0.592 0.592 0.592 3,704,497 0.5924 0.00%
2017-08-28 0 0.750 0.750 0.770 0.740 0.750 1,460,000 1,094,360 0.7496 0.592 0.592 0.608 0.584 0.592 1,848,450 0.5920 0.00%
2017-08-25 0 0.750 0.740 0.750 0.740 0.760 1,106,000 829,260 0.7498 0.592 0.584 0.592 0.584 0.600 1,400,264 0.5922 -1.32%
2017-08-24 0 0.760 0.750 0.760 0.750 0.790 3,398,000 2,588,660 0.7618 0.600 0.592 0.600 0.592 0.624 4,302,078 0.6017 1.06%
2017-08-22 0 0.790 0.780 0.790 0.790 0.790 3,367,450 2,660,285 0.7900 0.594 0.586 0.594 0.594 0.594 4,478,838 0.5940 0.00%
2017-08-21 0 0.790 0.780 0.800 0.790 0.820 2,942,000 2,338,380 0.7948 0.594 0.586 0.601 0.594 0.617 3,912,973 0.5976 0.00%
2017-08-18 0 0.790 0.780 0.800 0.780 0.810 4,654,000 3,669,360 0.7884 0.594 0.586 0.601 0.586 0.609 6,189,999 0.5928 0.00%
2017-08-17 0 0.790 0.780 0.810 0.790 0.800 2,746,000 2,173,580 0.7915 0.594 0.586 0.609 0.594 0.601 3,652,286 0.5951 -1.25%
2017-08-16 0 0.800 0.780 0.800 0.790 0.800 2,150,000 1,700,000 0.7907 0.601 0.586 0.601 0.594 0.601 2,859,583 0.5945 0.00%
2017-08-15 0 0.800 0.780 0.800 0.780 0.800 2,390,000 1,890,740 0.7911 0.601 0.586 0.601 0.586 0.601 3,178,792 0.5948 0.00%
2017-08-14 0 0.800 0.790 0.800 0.790 0.800 2,672,000 2,121,900 0.7941 0.601 0.594 0.601 0.594 0.601 3,553,863 0.5971 1.27%
2017-08-11 0 0.790 0.780 0.790 0.780 0.810 3,148,000 2,502,080 0.7948 0.594 0.586 0.594 0.586 0.609 4,186,961 0.5976 -2.47%
2017-08-10 0 0.810 0.790 0.810 0.790 0.840 2,200,000 1,746,940 0.7941 0.609 0.594 0.609 0.594 0.632 2,926,085 0.5970 2.53%
2017-08-09 0 0.790 0.790 0.800 0.790 0.810 1,746,000 1,389,240 0.7957 0.594 0.594 0.601 0.594 0.609 2,322,247 0.5982 -2.47%
2017-08-08 0 0.810 0.790 0.810 0.790 0.810 1,428,000 1,139,580 0.7980 0.609 0.594 0.609 0.594 0.609 1,899,295 0.6000 1.25%
2017-08-07 0 0.800 0.800 0.810 0.800 0.820 1,578,000 1,265,280 0.8018 0.601 0.601 0.609 0.601 0.617 2,098,801 0.6029 0.00%
2017-08-04 0 0.800 0.790 0.800 0.790 0.800 2,528,000 2,006,080 0.7935 0.601 0.594 0.601 0.594 0.601 3,362,337 0.5966 2.56%
2017-08-03 0 0.780 0.770 0.780 0.780 0.810 3,768,000 2,964,200 0.7867 0.586 0.579 0.586 0.586 0.609 5,011,585 0.5915 -1.27%
2017-08-02 0 0.790 0.780 0.790 0.780 0.810 4,890,100 3,865,454 0.7905 0.594 0.586 0.594 0.586 0.609 6,504,021 0.5943 -2.47%
2017-08-01 0 0.810 0.780 0.810 0.780 0.820 3,448,000 2,707,280 0.7852 0.609 0.586 0.609 0.586 0.617 4,585,972 0.5903 -1.22%
2017-07-31 0 0.820 0.790 0.820 0.790 0.830 3,532,000 2,827,920 0.8007 0.617 0.594 0.617 0.594 0.624 4,697,696 0.6020 0.00%
2017-07-28 0 0.820 0.820 0.830 0.780 0.830 1,352,000 1,077,820 0.7972 0.617 0.617 0.624 0.586 0.624 1,798,212 0.5994 2.50%
2017-07-27 0 0.800 0.800 0.810 0.790 0.810 4,350,000 3,476,020 0.7991 0.601 0.601 0.609 0.594 0.609 5,785,667 0.6008 -1.23%
2017-07-26 0 0.810 0.800 0.810 0.800 0.860 3,188,000 2,612,600 0.8195 0.609 0.601 0.609 0.601 0.647 4,240,163 0.6162 -1.22%
2017-07-25 0 0.820 0.810 0.830 0.820 0.850 2,880,239 2,374,686 0.8245 0.617 0.609 0.624 0.617 0.639 3,830,829 0.6199 -4.65%
2017-07-24 0 0.860 0.830 0.860 0.830 0.870 3,656,000 3,046,340 0.8332 0.647 0.624 0.647 0.624 0.654 4,862,620 0.6265 -1.15%
2017-07-21 0 0.870 0.860 0.880 0.860 0.900 716,000 621,980 0.8687 0.654 0.647 0.662 0.647 0.677 952,308 0.6531 -2.25%
2017-07-20 0 0.890 0.880 0.890 0.870 0.900 1,994,000 1,782,080 0.8937 0.669 0.662 0.669 0.654 0.677 2,652,097 0.6720 3.49%
2017-07-19 0 0.860 0.850 0.860 0.850 0.870 1,228,000 1,052,840 0.8574 0.647 0.639 0.647 0.639 0.654 1,633,287 0.6446 1.18%
2017-07-18 0 0.850 0.840 0.850 0.840 0.880 2,628,000 2,246,380 0.8548 0.639 0.632 0.639 0.632 0.662 3,495,341 0.6427 -3.41%
2017-07-17 0 0.880 0.860 0.880 0.860 0.940 7,088,000 6,255,860 0.8826 0.662 0.647 0.662 0.647 0.707 9,427,312 0.6636 -7.37%
2017-07-14 0 0.950 0.910 0.950 0.870 0.990 4,710,000 4,279,700 0.9086 0.714 0.684 0.714 0.654 0.744 6,264,481 0.6832 -4.04%
2017-07-13 0 0.990 0.970 0.990 0.970 1.050 3,088,000 3,093,120 1.0017 0.744 0.729 0.744 0.729 0.789 4,107,159 0.7531 1.02%
2017-07-12 0 0.980 0.970 0.980 0.970 0.980 130,000 126,960 0.9766 0.737 0.729 0.737 0.729 0.737 172,905 0.7343 2.08%
2017-07-11 0 0.960 0.960 0.970 0.960 1.000 996,000 973,820 0.9777 0.722 0.722 0.729 0.722 0.752 1,324,718 0.7351 0.00%
2017-07-10 0 0.960 0.940 0.960 0.940 0.980 1,612,000 1,548,620 0.9607 0.722 0.707 0.722 0.707 0.737 2,144,022 0.7223 2.13%
2017-07-07 0 0.940 0.940 0.950 0.900 0.950 668,000 622,460 0.9318 0.707 0.707 0.714 0.677 0.714 888,466 0.7006 2.17%
2017-07-06 0 0.920 0.910 0.920 0.890 0.930 560,000 504,420 0.9008 0.692 0.684 0.692 0.669 0.699 744,822 0.6772 2.22%
2017-07-05 0 0.900 0.890 0.920 0.900 0.950 964,000 880,380 0.9133 0.677 0.669 0.692 0.677 0.714 1,282,157 0.6866 1.12%
2017-07-04 0 0.890 0.880 0.890 0.870 0.900 280,000 246,660 0.8809 0.669 0.662 0.669 0.654 0.677 372,411 0.6623 -1.11%
2017-07-03 0 0.900 0.880 0.900 0.880 0.910 62,000 55,260 0.8913 0.677 0.662 0.677 0.662 0.684 82,462 0.6701 2.27%
2017-06-30 0 0.880 0.860 0.880 0.860 0.890 284,000 246,140 0.8667 0.662 0.647 0.662 0.647 0.669 377,731 0.6516 1.15%
2017-06-29 0 0.870 0.870 0.880 0.850 0.880 700,000 603,680 0.8624 0.654 0.654 0.662 0.639 0.662 931,027 0.6484 -1.14%
2017-06-28 0 0.880 0.860 0.880 0.850 0.880 1,204,000 1,047,860 0.8703 0.662 0.647 0.662 0.639 0.662 1,601,366 0.6544 1.15%
2017-06-27 0 0.870 0.870 0.890 0.850 0.920 382,000 337,480 0.8835 0.654 0.654 0.669 0.639 0.692 508,075 0.6642 -2.25%
2017-06-26 0 0.890 0.890 0.900 0.890 0.930 344,000 311,200 0.9047 0.669 0.669 0.677 0.669 0.699 457,533 0.6802 -2.20%
2017-06-23 0 0.910 0.900 0.910 0.870 0.940 1,390,000 1,257,940 0.9050 0.684 0.677 0.684 0.654 0.707 1,848,753 0.6804 4.60%
2017-06-22 0 0.870 0.870 0.880 0.850 0.870 212,000 183,740 0.8667 0.654 0.654 0.662 0.639 0.654 281,968 0.6516 -1.14%
2017-06-21 0 0.880 0.880 0.890 0.870 0.890 264,000 231,460 0.8767 0.662 0.662 0.669 0.654 0.669 351,130 0.6592 1.15%
2017-06-20 0 0.870 0.860 0.870 0.850 0.870 344,000 297,340 0.8644 0.654 0.647 0.654 0.639 0.654 457,533 0.6499 2.35%
2017-06-19 0 0.850 0.850 0.860 0.850 0.880 252,000 216,700 0.8599 0.639 0.639 0.647 0.639 0.662 335,170 0.6465 1.19%
2017-06-16 0 0.840 0.840 0.850 0.840 0.840 132,000 111,540 0.8450 0.632 0.632 0.639 0.632 0.632 175,565 0.6353 -3.45%
2017-06-15 0 0.870 0.840 0.870 - - 0 0 - 0.654 0.632 0.654 - - 0 - 0.00%
2017-06-14 0 0.870 0.860 0.870 0.830 0.900 502,000 435,880 0.8683 0.654 0.647 0.654 0.624 0.677 667,679 0.6528 4.82%
2017-06-13 0 0.830 0.830 0.850 0.830 0.840 192,000 160,180 0.8343 0.624 0.624 0.639 0.624 0.632 255,367 0.6273 0.00%
2017-06-12 0 0.830 0.820 0.830 0.820 0.830 70,000 57,920 0.8274 0.624 0.617 0.624 0.617 0.624 93,103 0.6221 -1.19%
2017-06-09 0 0.840 0.840 0.850 0.840 0.880 58,000 48,800 0.8414 0.632 0.632 0.639 0.632 0.662 77,142 0.6326 0.00%
2017-06-08 0 0.840 0.830 0.840 0.820 0.840 596,000 497,100 0.8341 0.632 0.624 0.632 0.617 0.632 792,703 0.6271 2.44%
2017-06-07 0 0.820 0.820 0.830 0.820 0.820 76,000 62,320 0.8200 0.617 0.617 0.624 0.617 0.617 101,083 0.6165 0.00%
2017-06-06 0 0.820 0.810 0.820 0.810 0.840 470,000 390,940 0.8318 0.617 0.609 0.617 0.609 0.632 625,118 0.6254 -1.20%
2017-06-05 0 0.830 0.800 0.840 0.800 0.830 3,108,000 2,493,680 0.8023 0.624 0.601 0.632 0.601 0.624 4,133,759 0.6032 0.00%
2017-06-02 0 0.830 0.810 0.830 0.800 0.830 304,000 244,960 0.8058 0.624 0.609 0.624 0.601 0.624 404,332 0.6058 2.47%
2017-06-01 0 0.810 0.810 0.830 0.780 0.820 1,367,597 1,089,993 0.7970 0.609 0.609 0.624 0.586 0.617 1,818,957 0.5992 1.25%
2017-05-31 0 0.800 0.800 0.820 0.780 0.810 2,366,000 1,884,620 0.7965 0.601 0.601 0.617 0.586 0.609 3,146,871 0.5989 0.00%
2017-05-29 0 0.800 0.800 0.830 0.780 0.810 944,000 746,960 0.7913 0.601 0.601 0.624 0.586 0.609 1,255,556 0.5949 -1.23%
2017-05-26 0 0.810 0.800 0.810 0.800 0.820 1,438,000 1,166,800 0.8114 0.609 0.601 0.609 0.601 0.617 1,912,595 0.6101 0.00%
2017-05-25 0 0.810 0.810 0.820 0.800 0.840 2,512,000 2,025,220 0.8062 0.609 0.609 0.617 0.601 0.632 3,341,057 0.6062 -2.41%
2017-05-24 0 0.830 0.820 0.830 0.800 0.830 2,524,000 2,032,460 0.8053 0.624 0.617 0.624 0.601 0.624 3,357,017 0.6054 -1.19%
2017-05-23 0 0.840 0.830 0.860 0.830 0.850 2,166,000 1,807,800 0.8346 0.632 0.624 0.647 0.624 0.639 2,880,863 0.6275 1.20%
2017-05-22 0 0.830 0.830 0.850 0.820 0.870 1,030,000 862,600 0.8375 0.624 0.624 0.639 0.617 0.654 1,369,940 0.6297 -2.35%
2017-05-19 0 0.850 0.850 0.870 0.850 0.860 62,000 53,140 0.8571 0.639 0.639 0.654 0.639 0.647 82,462 0.6444 1.19%
2017-05-18 0 0.840 0.840 0.870 0.840 0.880 914,000 779,180 0.8525 0.632 0.632 0.654 0.632 0.662 1,215,655 0.6410 -5.62%
2017-05-17 0 0.890 0.860 0.890 0.850 0.890 34,000 28,980 0.8524 0.669 0.647 0.669 0.639 0.669 45,221 0.6408 4.71%
2017-05-16 0 0.850 0.850 0.890 0.850 0.890 212,000 184,360 0.8696 0.639 0.639 0.669 0.639 0.669 281,968 0.6538 0.00%
2017-05-15 0 0.850 0.850 0.890 0.840 0.840 40,000 33,600 0.8400 0.639 0.639 0.669 0.632 0.632 53,202 0.6316 0.00%
2017-05-12 0 0.850 0.850 0.890 0.850 0.850 150,000 127,500 0.8500 0.639 0.639 0.669 0.639 0.639 199,506 0.6391 0.00%
2017-05-11 0 0.850 0.840 0.880 0.850 0.900 2,966,000 2,530,460 0.8532 0.639 0.632 0.662 0.639 0.677 3,944,894 0.6415 -3.41%
2017-05-10 0 0.880 0.880 0.890 0.850 0.910 1,057,000 926,910 0.8769 0.662 0.662 0.669 0.639 0.684 1,405,851 0.6593 2.33%
2017-05-09 0 0.860 0.860 0.890 0.850 0.870 446,000 380,620 0.8534 0.647 0.647 0.669 0.639 0.654 593,197 0.6416 -1.15%
2017-05-08 0 0.870 0.870 0.880 0.850 0.850 85,375 72,900 0.8539 0.654 0.654 0.662 0.639 0.639 113,552 0.6420 -1.14%
2017-05-05 0 0.880 0.860 0.890 0.850 0.900 1,002,000 874,140 0.8724 0.662 0.647 0.669 0.639 0.677 1,332,699 0.6559 2.33%
2017-05-04 0 0.860 0.850 0.860 0.840 0.880 252,000 219,000 0.8690 0.647 0.639 0.647 0.632 0.662 335,170 0.6534 -1.15%
2017-05-02 0 0.870 0.850 0.870 0.800 0.880 620,000 526,500 0.8492 0.654 0.639 0.654 0.601 0.662 824,624 0.6385 8.75%
2017-04-28 0 0.800 0.800 0.810 0.800 0.830 822,000 665,460 0.8096 0.601 0.601 0.609 0.601 0.624 1,093,292 0.6087 0.00%
2017-04-27 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.601 0.601 0.617 0.601 0.601 21,281 0.6015 -1.23%
2017-04-26 0 0.810 0.810 0.820 0.810 0.830 1,306,000 1,066,960 0.8170 0.609 0.609 0.617 0.609 0.624 1,737,030 0.6142 -1.22%
2017-04-25 0 0.820 0.820 0.830 0.810 0.840 836,000 686,800 0.8215 0.617 0.617 0.624 0.609 0.632 1,111,912 0.6177 -3.53%
2017-04-24 0 0.850 0.840 0.850 0.830 0.850 320,000 267,380 0.8356 0.639 0.632 0.639 0.624 0.639 425,612 0.6282 2.41%
2017-04-21 0 0.830 0.830 0.840 0.830 0.860 2,102,000 1,773,000 0.8435 0.624 0.624 0.632 0.624 0.647 2,795,741 0.6342 0.00%
2017-04-20 0 0.830 0.840 0.850 0.830 0.900 1,266,000 1,079,060 0.8523 0.624 0.632 0.639 0.624 0.677 1,683,829 0.6408 -4.60%
2017-04-19 0 0.870 0.820 0.870 0.790 0.870 854,000 713,460 0.8354 0.654 0.617 0.654 0.594 0.654 1,135,853 0.6281 0.00%
2017-04-18 0 0.870 0.860 0.880 0.870 0.900 360,000 317,500 0.8819 0.654 0.647 0.662 0.654 0.677 478,814 0.6631 -4.40%
2017-04-13 0 0.910 0.910 0.920 0.880 0.910 594,000 527,680 0.8884 0.684 0.684 0.692 0.662 0.684 790,043 0.6679 -1.09%
2017-04-12 0 0.920 0.900 0.930 0.880 0.930 940,000 844,560 0.8985 0.692 0.677 0.699 0.662 0.699 1,250,236 0.6755 1.10%
2017-04-11 0 0.910 0.910 0.930 0.900 0.930 352,000 318,020 0.9035 0.684 0.684 0.699 0.677 0.699 468,174 0.6793 -3.19%
2017-04-10 0 0.940 0.920 0.940 0.920 1.000 538,000 509,300 0.9467 0.707 0.692 0.707 0.692 0.752 715,561 0.7117 -1.05%
2017-04-07 0 0.950 0.920 0.950 0.910 0.950 276,000 254,520 0.9222 0.714 0.692 0.714 0.684 0.714 367,091 0.6933 0.00%
2017-04-06 0 0.950 0.930 0.950 0.920 0.960 280,000 265,040 0.9466 0.714 0.699 0.714 0.692 0.722 372,411 0.7117 -1.04%
2017-04-05 0 0.960 0.960 0.970 0.920 1.000 40,428,000 40,353,540 0.9982 0.722 0.722 0.729 0.692 0.752 53,770,794 0.7505 4.35%
2017-04-03 0 0.920 0.930 0.940 0.880 0.940 928,000 842,960 0.9084 0.692 0.699 0.707 0.662 0.707 1,234,276 0.6830 3.37%
2017-03-31 0 0.890 0.880 0.940 0.890 0.940 944,000 850,680 0.9011 0.669 0.662 0.707 0.669 0.707 1,255,556 0.6775 -3.26%
2017-03-30 0 0.920 0.890 0.920 0.890 0.950 818,000 742,640 0.9079 0.692 0.669 0.692 0.669 0.714 1,087,971 0.6826 1.10%
2017-03-29 0 0.910 0.910 0.920 0.900 0.980 1,212,000 1,124,080 0.9275 0.684 0.684 0.692 0.677 0.737 1,612,007 0.6973 -3.19%
2017-03-28 0 0.940 0.940 0.960 0.930 0.990 2,214,000 2,102,000 0.9494 0.707 0.707 0.722 0.699 0.744 2,944,705 0.7138 -4.08%
2017-03-27 0 0.980 0.980 1.020 0.980 1.000 134,000 131,500 0.9813 0.737 0.737 0.767 0.737 0.752 178,225 0.7378 -2.00%
2017-03-24 0 1.000 1.000 1.020 1.000 1.000 20,000 20,000 1.0000 0.752 0.752 0.767 0.752 0.752 26,601 0.7519 0.00%
2017-03-23 0 1.000 1.000 1.040 1.000 1.000 80,000 80,000 1.0000 0.752 0.752 0.782 0.752 0.752 106,403 0.7519 0.00%
2017-03-22 0 1.000 1.000 1.010 - - 0 0 - 0.752 0.752 0.759 - - 0 - 0.00%
2017-03-21 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.752 0.752 0.774 0.752 0.752 13,300 0.7519 0.00%
2017-03-20 0 1.000 0.990 1.030 1.000 1.100 434,000 447,900 1.0320 0.752 0.744 0.774 0.752 0.827 577,237 0.7759 0.00%
2017-03-17 0 1.000 0.980 1.020 0.990 1.020 422,000 425,180 1.0075 0.752 0.737 0.767 0.744 0.767 561,276 0.7575 0.00%
2017-03-16 0 1.000 1.000 1.010 0.950 1.010 1,358,000 1,325,620 0.9762 0.752 0.752 0.759 0.714 0.759 1,806,192 0.7339 -2.91%
2017-03-15 0 1.030 1.020 1.030 0.990 1.100 322,000 330,860 1.0275 0.774 0.767 0.774 0.744 0.827 428,272 0.7725 3.00%
2017-03-14 0 1.000 1.000 1.010 0.930 1.050 2,554,000 2,448,580 0.9587 0.752 0.752 0.759 0.699 0.789 3,396,918 0.7208 -1.96%
2017-03-13 0 1.020 1.020 1.040 1.000 1.040 474,000 484,640 1.0224 0.767 0.767 0.782 0.752 0.782 630,438 0.7687 -1.92%
2017-03-10 0 1.040 1.040 1.050 1.020 1.050 164,000 170,280 1.0383 0.782 0.782 0.789 0.767 0.789 218,126 0.7806 1.96%
2017-03-09 0 1.020 0.980 1.050 0.980 1.020 328,000 328,980 1.0030 0.767 0.737 0.789 0.737 0.767 436,253 0.7541 -3.77%
2017-03-08 0 1.060 1.060 1.070 1.050 1.080 306,000 324,300 1.0598 0.797 0.797 0.804 0.789 0.812 406,992 0.7968 0.95%
2017-03-07 0 1.050 1.050 1.060 1.030 1.060 156,000 164,020 1.0514 0.789 0.789 0.797 0.774 0.797 207,486 0.7905 -0.94%
2017-03-06 0 1.060 1.040 1.060 1.020 1.060 118,000 123,220 1.0442 0.797 0.782 0.797 0.767 0.797 156,945 0.7851 0.95%
2017-03-03 0 1.050 1.040 1.070 1.050 1.080 44,000 46,340 1.0532 0.789 0.782 0.804 0.789 0.812 58,522 0.7918 -2.78%
2017-03-02 0 1.080 1.040 1.080 1.040 1.090 146,000 154,400 1.0575 0.812 0.782 0.812 0.782 0.820 194,186 0.7951 1.89%
2017-03-01 0 1.060 1.050 1.090 1.010 1.090 152,000 157,940 1.0391 0.797 0.789 0.820 0.759 0.820 202,166 0.7812 -1.85%
2017-02-28 0 1.080 1.060 1.110 - - 0 0 - 0.812 0.797 0.835 - - 0 - 0.00%
2017-02-27 0 1.080 1.080 1.100 1.080 1.080 24,000 25,920 1.0800 0.812 0.812 0.827 0.812 0.812 31,921 0.8120 -1.82%
2017-02-24 0 1.100 1.090 1.100 1.070 1.140 154,000 167,820 1.0897 0.827 0.820 0.827 0.804 0.857 204,826 0.8193 2.80%
2017-02-23 0 1.070 1.070 1.100 1.050 1.070 150,000 159,500 1.0633 0.804 0.804 0.827 0.789 0.804 199,506 0.7995 0.00%
2017-02-22 0 1.070 1.060 1.100 1.070 1.080 166,000 177,920 1.0718 0.804 0.797 0.827 0.804 0.812 220,786 0.8058 -0.93%
2017-02-21 0 1.080 1.060 1.080 - - 0 0 - 0.812 0.797 0.812 - - 0 - 0.00%
2017-02-20 0 1.080 1.070 1.090 1.080 1.100 170,000 184,800 1.0871 0.812 0.804 0.820 0.812 0.827 226,107 0.8173 -2.70%
2017-02-17 0 1.110 1.100 1.120 1.100 1.150 337,125 377,223 1.1189 0.835 0.827 0.842 0.827 0.865 448,389 0.8413 0.91%
2017-02-16 0 1.100 1.100 1.120 1.100 1.100 408,000 448,800 1.1000 0.827 0.827 0.842 0.827 0.827 542,656 0.8270 1.85%
2017-02-15 0 1.080 1.070 1.090 1.070 1.100 164,000 179,100 1.0921 0.812 0.804 0.820 0.804 0.827 218,126 0.8211 0.93%
2017-02-14 0 1.070 1.070 1.090 1.070 1.100 134,000 144,940 1.0816 0.804 0.804 0.820 0.804 0.827 178,225 0.8132 0.00%
2017-02-13 0 1.070 1.070 1.090 1.050 1.080 112,000 119,320 1.0654 0.804 0.804 0.820 0.789 0.812 148,964 0.8010 1.90%
2017-02-10 0 1.050 1.050 1.070 1.040 1.070 144,000 151,460 1.0518 0.789 0.789 0.804 0.782 0.804 191,526 0.7908 0.96%
2017-02-09 0 1.040 1.040 1.050 1.040 1.060 278,000 290,140 1.0437 0.782 0.782 0.789 0.782 0.797 369,751 0.7847 -1.89%
2017-02-08 0 1.060 1.060 1.080 1.040 1.090 888,000 939,020 1.0575 0.797 0.797 0.812 0.782 0.820 1,181,074 0.7951 -2.75%
2017-02-07 0 1.090 1.090 1.100 1.080 1.130 666,000 724,740 1.0882 0.820 0.820 0.827 0.812 0.850 885,806 0.8182 -3.54%
2017-02-06 0 1.130 1.120 1.130 1.080 1.210 1,056,000 1,202,180 1.1384 0.850 0.842 0.850 0.812 0.910 1,404,521 0.8559 -5.83%
2017-02-03 0 1.200 1.200 1.210 1.090 1.300 4,703,000 5,645,270 1.2004 0.902 0.902 0.910 0.820 0.977 6,255,171 0.9025 13.21%
2017-02-02 0 1.060 1.060 1.070 1.060 1.080 312,000 333,720 1.0696 0.797 0.797 0.804 0.797 0.812 414,972 0.8042 -1.85%
2017-02-01 0 1.080 1.070 1.080 1.060 1.080 124,000 132,360 1.0674 0.812 0.804 0.812 0.797 0.812 164,925 0.8025 0.93%
2017-01-27 0 1.070 1.060 1.070 1.060 1.070 168,000 178,280 1.0612 0.804 0.797 0.804 0.797 0.804 223,446 0.7979 0.00%
2017-01-26 0 1.070 1.060 1.070 1.060 1.070 1,190,000 1,268,100 1.0656 0.804 0.797 0.804 0.797 0.804 1,582,746 0.8012 -0.93%
2017-01-25 0 1.080 1.070 1.080 1.070 1.080 484,000 521,580 1.0776 0.812 0.804 0.812 0.804 0.812 643,739 0.8102 0.00%
2017-01-24 0 1.080 1.070 1.080 1.070 1.080 300,000 322,800 1.0760 0.812 0.804 0.812 0.804 0.812 399,012 0.8090 0.00%
2017-01-23 0 1.080 1.070 1.080 1.070 1.080 1,646,000 1,763,620 1.0715 0.812 0.804 0.812 0.804 0.812 2,189,243 0.8056 0.00%
2017-01-20 0 1.080 1.070 1.080 1.070 1.080 1,122,000 1,203,240 1.0724 0.812 0.804 0.812 0.804 0.812 1,492,303 0.8063 0.00%
2017-01-19 0 1.080 1.070 1.080 1.070 1.080 1,750,000 1,883,340 1.0762 0.812 0.804 0.812 0.804 0.812 2,327,567 0.8091 0.93%
2017-01-18 0 1.070 1.070 1.080 1.070 1.080 656,000 704,180 1.0734 0.804 0.804 0.812 0.804 0.812 872,505 0.8071 0.00%
2017-01-17 0 1.070 1.070 1.080 1.070 1.080 434,000 464,660 1.0706 0.804 0.804 0.812 0.804 0.812 577,237 0.8050 0.00%
2017-01-16 0 1.070 1.070 1.080 1.070 1.080 802,000 859,780 1.0720 0.804 0.804 0.812 0.804 0.812 1,066,691 0.8060 -0.93%
2017-01-13 0 1.080 1.070 1.080 1.070 1.080 302,000 323,800 1.0722 0.812 0.804 0.812 0.804 0.812 401,672 0.8061 0.93%
2017-01-12 0 1.070 1.070 1.080 1.070 1.080 524,000 562,580 1.0736 0.804 0.804 0.812 0.804 0.812 696,940 0.8072 0.00%
2017-01-11 0 1.070 1.070 1.080 1.070 1.080 3,246,000 3,473,320 1.0700 0.804 0.804 0.812 0.804 0.812 4,317,305 0.8045 0.00%
2017-01-10 0 1.070 1.070 1.080 1.070 1.080 358,000 384,520 1.0741 0.804 0.804 0.812 0.804 0.812 476,154 0.8076 -0.93%
2017-01-09 0 1.080 1.070 1.080 1.070 1.080 762,000 819,920 1.0760 0.812 0.804 0.812 0.804 0.812 1,013,489 0.8090 0.93%
2017-01-06 0 1.070 1.070 1.080 1.070 1.080 128,000 137,540 1.0745 0.804 0.804 0.812 0.804 0.812 170,245 0.8079 0.00%
2017-01-05 0 1.070 1.070 1.080 1.070 1.080 516,000 552,560 1.0709 0.804 0.804 0.812 0.804 0.812 686,300 0.8051 -0.93%
2017-01-04 0 1.080 1.070 1.080 1.070 1.080 786,100 841,344 1.0703 0.812 0.804 0.812 0.804 0.812 1,045,543 0.8047 0.93%
2017-01-03 0 1.070 1.070 1.080 1.070 1.080 583,432 625,826 1.0727 0.804 0.804 0.812 0.804 0.812 775,987 0.8065 -0.93%
2016-12-30 0 1.080 1.070 1.080 1.070 1.080 1,424,000 1,525,300 1.0711 0.812 0.804 0.812 0.804 0.812 1,893,975 0.8053 0.00%
2016-12-29 0 1.080 1.070 1.080 1.070 1.080 920,000 984,660 1.0703 0.812 0.804 0.812 0.804 0.812 1,223,635 0.8047 0.93%
2016-12-28 0 1.070 1.070 1.080 1.070 1.080 1,764,000 1,887,820 1.0702 0.804 0.804 0.812 0.804 0.812 2,346,188 0.8046 0.00%
2016-12-23 0 1.070 1.070 1.080 1.070 1.080 340,000 365,320 1.0745 0.804 0.804 0.812 0.804 0.812 452,213 0.8078 -0.93%
2016-12-22 0 1.080 1.070 1.080 1.070 1.080 2,452,000 2,624,820 1.0705 0.812 0.804 0.812 0.804 0.812 3,261,254 0.8048 0.93%
2016-12-21 0 1.070 1.070 1.080 1.070 1.080 732,000 785,560 1.0732 0.804 0.804 0.812 0.804 0.812 973,588 0.8069 0.00%
2016-12-20 0 1.070 1.070 1.080 1.070 1.080 1,198,000 1,284,020 1.0718 0.804 0.804 0.812 0.804 0.812 1,593,386 0.8058 0.00%
2016-12-19 0 1.070 1.070 1.080 1.070 1.080 800,000 856,220 1.0703 0.804 0.804 0.812 0.804 0.812 1,064,031 0.8047 0.00%
2016-12-16 0 1.070 1.070 1.080 1.070 1.080 2,324,000 2,489,620 1.0713 0.804 0.804 0.812 0.804 0.812 3,091,009 0.8054 0.00%
2016-12-15 0 1.070 1.070 1.080 1.070 1.080 1,528,000 1,636,140 1.0708 0.804 0.804 0.812 0.804 0.812 2,032,299 0.8051 0.00%
2016-12-14 0 1.070 1.070 1.080 1.070 1.080 4,208,250 4,508,740 1.0714 0.804 0.804 0.812 0.804 0.812 5,597,134 0.8055 0.00%
2016-12-13 0 1.070 1.070 1.080 1.070 1.080 1,948,000 2,088,800 1.0723 0.804 0.804 0.812 0.804 0.812 2,590,915 0.8062 0.00%
2016-12-12 0 1.070 1.070 1.080 1.070 1.080 10,406,000 11,140,740 1.0706 0.804 0.804 0.812 0.804 0.812 13,840,380 0.8049 0.00%
2016-12-09 0 1.070 1.070 1.080 1.070 1.120 79,260,494 85,493,648 1.0786 0.804 0.804 0.812 0.804 0.842 105,419,503 0.8110 50.70%
2016-12-08 1 - - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.534 - - - - 0 - 0.00%
2016-12-02 0 0.710 0.710 0.720 0.700 0.720 1,046,000 742,320 0.7097 0.534 0.534 0.541 0.526 0.541 1,391,220 0.5336 -1.39%
2016-12-01 0 0.720 0.720 0.730 0.700 0.720 1,026,000 734,860 0.7162 0.541 0.541 0.549 0.526 0.541 1,364,619 0.5385 2.86%
2016-11-30 0 0.700 0.700 0.710 0.690 0.730 1,430,000 1,022,340 0.7149 0.526 0.526 0.534 0.519 0.549 1,901,955 0.5375 -4.11%
2016-11-29 0 0.730 0.730 0.740 0.720 0.750 3,304,500 2,428,495 0.7349 0.549 0.549 0.556 0.541 0.564 4,395,112 0.5525 1.39%
2016-11-28 0 0.720 0.710 0.720 0.710 0.750 7,118,000 5,212,700 0.7323 0.541 0.534 0.541 0.534 0.564 9,467,214 0.5506 0.00%
2016-11-25 0 0.720 0.700 0.720 0.680 0.720 3,192,000 2,241,420 0.7022 0.541 0.526 0.541 0.511 0.541 4,245,483 0.5280 4.35%
2016-11-24 0 0.690 0.690 0.700 0.660 0.710 1,974,000 1,356,360 0.6871 0.519 0.519 0.526 0.496 0.534 2,625,496 0.5166 -1.43%
2016-11-23 0 0.700 0.700 0.710 0.700 0.730 1,004,000 717,160 0.7143 0.526 0.526 0.534 0.526 0.549 1,335,359 0.5371 0.00%
2016-11-22 0 0.700 0.700 0.710 0.700 0.760 1,843,566 1,318,720 0.7153 0.526 0.526 0.534 0.526 0.571 2,452,014 0.5378 -7.89%
2016-11-21 0 0.760 0.760 0.770 0.700 0.770 3,422,160 2,545,859 0.7439 0.571 0.571 0.579 0.526 0.579 4,551,604 0.5593 7.04%
2016-11-18 0 0.710 0.710 0.720 0.690 0.730 620,000 438,460 0.7072 0.534 0.534 0.541 0.519 0.549 824,624 0.5317 1.43%
2016-11-17 0 0.700 0.700 0.710 0.700 0.730 368,000 260,660 0.7083 0.526 0.526 0.534 0.526 0.549 489,454 0.5326 -1.41%
2016-11-16 0 0.710 0.710 0.730 0.710 0.730 124,000 89,320 0.7203 0.534 0.534 0.549 0.534 0.549 164,925 0.5416 -4.05%
2016-11-15 0 0.740 0.730 0.750 0.730 0.750 1,426,000 1,054,420 0.7394 0.556 0.549 0.564 0.549 0.564 1,896,635 0.5559 0.00%
2016-11-14 0 0.740 0.730 0.740 0.730 0.750 746,000 546,340 0.7324 0.556 0.549 0.556 0.549 0.564 992,209 0.5506 2.78%
2016-11-11 0 0.720 0.720 0.740 0.720 0.740 160,000 115,960 0.7248 0.541 0.541 0.556 0.541 0.556 212,806 0.5449 -2.70%
2016-11-10 0 0.740 0.730 0.740 0.730 0.750 394,000 292,400 0.7421 0.556 0.549 0.556 0.549 0.564 524,035 0.5580 1.37%
2016-11-09 0 0.730 0.720 0.730 0.680 0.780 1,088,000 785,300 0.7218 0.549 0.541 0.549 0.511 0.586 1,447,082 0.5427 2.82%
2016-11-08 0 0.710 0.710 0.720 0.700 0.740 2,344,000 1,654,800 0.7060 0.534 0.534 0.541 0.526 0.556 3,117,610 0.5308 -4.05%
2016-11-07 0 0.740 0.730 0.750 0.740 0.770 1,082,000 804,980 0.7440 0.556 0.549 0.564 0.556 0.579 1,439,102 0.5594 -3.90%
2016-11-04 0 0.770 0.770 0.780 0.760 0.790 1,684,000 1,307,280 0.7763 0.579 0.579 0.586 0.571 0.594 2,239,785 0.5837 -4.94%
2016-11-03 0 0.810 0.800 0.820 0.780 0.910 7,071,750 5,893,292 0.8334 0.609 0.601 0.617 0.586 0.684 9,405,699 0.6266 -12.90%
2016-11-02 0 0.930 0.930 0.960 0.920 0.960 500,000 473,060 0.9461 0.699 0.699 0.722 0.692 0.722 665,019 0.7113 -4.12%
2016-11-01 0 0.970 0.950 0.970 0.950 0.980 1,744,000 1,680,880 0.9638 0.729 0.714 0.729 0.714 0.737 2,319,587 0.7246 4.30%
2016-10-31 0 0.930 0.930 0.950 0.920 0.950 306,000 285,380 0.9326 0.699 0.699 0.714 0.692 0.714 406,992 0.7012 -2.11%
2016-10-28 0 0.950 0.950 0.960 0.920 0.960 854,000 799,480 0.9362 0.714 0.714 0.722 0.692 0.722 1,135,853 0.7039 1.06%
2016-10-27 0 0.940 0.930 0.940 0.910 0.940 324,000 300,820 0.9285 0.707 0.699 0.707 0.684 0.707 430,932 0.6981 2.17%
2016-10-26 0 0.920 0.920 0.940 0.920 0.940 742,000 688,760 0.9282 0.692 0.692 0.707 0.692 0.707 986,889 0.6979 -3.16%
2016-10-25 0 0.950 0.950 0.970 0.940 0.970 250,000 237,440 0.9498 0.714 0.714 0.729 0.707 0.729 332,510 0.7141 0.00%
2016-10-24 0 0.950 0.950 0.960 0.940 0.970 280,000 264,380 0.9442 0.714 0.714 0.722 0.707 0.729 372,411 0.7099 1.06%
2016-10-20 0 0.940 0.940 0.960 0.940 0.970 202,000 192,220 0.9516 0.707 0.707 0.722 0.707 0.729 268,668 0.7155 0.00%
2016-10-19 0 0.940 0.940 0.950 0.930 0.970 174,000 164,640 0.9462 0.707 0.707 0.714 0.699 0.729 231,427 0.7114 0.00%
2016-10-18 0 0.940 0.940 0.960 0.930 0.980 212,000 199,580 0.9414 0.707 0.707 0.722 0.699 0.737 281,968 0.7078 1.08%
2016-10-17 0 0.930 0.930 0.940 0.930 0.990 680,000 644,040 0.9471 0.699 0.699 0.707 0.699 0.744 904,426 0.7121 -1.06%
2016-10-14 0 0.940 0.930 0.950 0.940 0.970 760,000 716,520 0.9428 0.707 0.699 0.714 0.707 0.729 1,010,829 0.7088 -2.08%
2016-10-13 0 0.960 0.950 0.960 0.950 1.000 646,000 624,240 0.9663 0.722 0.714 0.722 0.714 0.752 859,205 0.7265 -4.95%
2016-10-12 0 1.010 0.990 1.010 0.970 1.030 318,000 316,300 0.9947 0.759 0.744 0.759 0.729 0.774 422,952 0.7478 2.02%
2016-10-11 0 0.990 0.980 1.010 0.990 1.020 832,000 833,000 1.0012 0.744 0.737 0.759 0.744 0.767 1,106,592 0.7528 -1.00%
2016-10-07 0 1.000 1.000 1.020 1.000 1.020 268,000 269,880 1.0070 0.752 0.752 0.767 0.752 0.767 356,450 0.7571 -0.99%
2016-10-06 0 1.010 1.010 1.030 1.000 1.040 924,000 941,180 1.0186 0.759 0.759 0.774 0.752 0.782 1,228,956 0.7658 0.00%
2016-10-05 0 1.010 1.000 1.010 1.000 1.030 710,000 714,520 1.0064 0.759 0.752 0.759 0.752 0.774 944,327 0.7566 -0.98%
2016-10-04 0 1.020 1.000 1.020 0.990 1.040 1,048,000 1,056,400 1.0080 0.767 0.752 0.767 0.744 0.782 1,393,880 0.7579 2.00%
2016-10-03 0 1.000 1.000 1.010 0.980 1.020 1,850,000 1,850,120 1.0001 0.752 0.752 0.759 0.737 0.767 2,460,571 0.7519 1.01%
2016-09-30 0 0.990 0.980 0.990 0.930 1.040 5,650,000 5,542,700 0.9810 0.744 0.737 0.744 0.699 0.782 7,514,717 0.7376 6.45%
2016-09-29 0 0.930 0.930 0.940 0.930 0.940 676,000 631,880 0.9347 0.699 0.699 0.707 0.699 0.707 899,106 0.7028 0.00%
2016-09-28 0 0.930 0.930 0.940 0.920 0.950 978,000 908,640 0.9291 0.699 0.699 0.707 0.692 0.714 1,300,778 0.6985 -1.06%
2016-09-27 0 0.940 0.930 0.940 0.930 0.950 584,000 548,380 0.9390 0.707 0.699 0.707 0.699 0.714 776,742 0.7060 0.00%
2016-09-26 0 0.940 0.930 0.940 0.920 0.960 3,712,000 3,485,580 0.9390 0.707 0.699 0.707 0.692 0.722 4,937,103 0.7060 1.08%
2016-09-23 0 0.930 0.930 0.940 0.930 0.950 636,000 596,820 0.9384 0.699 0.699 0.707 0.699 0.714 845,904 0.7055 -1.06%
2016-09-22 0 0.940 0.930 0.950 0.930 0.950 578,000 544,840 0.9426 0.707 0.699 0.714 0.699 0.714 768,762 0.7087 -1.05%
2016-09-21 0 0.950 0.940 0.950 0.940 0.960 532,000 503,680 0.9468 0.714 0.707 0.714 0.707 0.722 707,580 0.7118 1.06%
2016-09-20 0 0.940 0.940 0.950 0.930 0.950 578,000 548,740 0.9494 0.707 0.707 0.714 0.699 0.714 768,762 0.7138 -1.05%
2016-09-19 0 0.950 0.940 0.960 0.940 0.960 528,000 502,680 0.9520 0.714 0.707 0.722 0.707 0.722 702,260 0.7158 0.00%
2016-09-15 0 0.950 0.950 0.960 0.940 0.960 568,000 535,820 0.9433 0.714 0.714 0.722 0.707 0.722 755,462 0.7093 1.06%
2016-09-14 0 0.940 0.930 0.940 0.910 0.940 878,000 813,840 0.9269 0.707 0.699 0.707 0.684 0.707 1,167,774 0.6969 0.00%
2016-09-13 0 0.940 0.940 0.950 0.930 0.950 732,000 686,720 0.9381 0.707 0.707 0.714 0.699 0.714 973,588 0.7053 1.08%
2016-09-12 0 0.930 0.930 0.940 0.930 0.950 608,000 568,680 0.9353 0.699 0.699 0.707 0.699 0.714 808,663 0.7032 -4.12%
2016-09-09 0 0.970 0.970 0.980 0.940 0.990 1,014,000 985,540 0.9719 0.729 0.729 0.737 0.707 0.744 1,348,659 0.7308 2.11%
2016-09-08 0 0.950 0.940 0.950 0.930 0.960 1,916,000 1,820,500 0.9502 0.714 0.707 0.714 0.699 0.722 2,548,354 0.7144 -2.06%
2016-09-07 0 0.970 0.950 0.970 0.940 0.970 1,322,000 1,263,540 0.9558 0.729 0.714 0.729 0.707 0.729 1,758,311 0.7186 2.11%
2016-09-06 0 0.950 0.940 0.960 0.940 0.960 640,000 607,540 0.9493 0.714 0.707 0.722 0.707 0.722 851,225 0.7137 0.00%
2016-09-05 0 0.950 0.940 0.950 0.910 0.960 548,000 518,620 0.9464 0.714 0.707 0.714 0.684 0.722 728,861 0.7115 0.00%
2016-09-02 0 0.950 0.940 0.950 0.940 0.980 546,003 521,742 0.9556 0.714 0.707 0.714 0.707 0.737 726,205 0.7185 -2.06%
2016-09-01 0 0.970 0.940 0.970 0.930 0.970 702,000 656,620 0.9354 0.729 0.707 0.729 0.699 0.729 933,687 0.7033 3.19%
2016-08-31 0 0.940 0.930 0.940 0.920 0.940 560,000 520,860 0.9301 0.707 0.699 0.707 0.692 0.707 744,822 0.6993 1.08%
2016-08-30 0 0.930 0.920 0.940 0.930 0.930 550,000 511,500 0.9300 0.699 0.692 0.707 0.699 0.699 731,521 0.6992 0.00%
2016-08-29 0 0.930 0.920 0.930 0.910 0.930 1,012,000 936,440 0.9253 0.699 0.692 0.699 0.684 0.699 1,345,999 0.6957 -1.06%
2016-08-26 0 0.940 0.940 0.950 0.920 0.950 584,000 544,160 0.9318 0.707 0.707 0.714 0.692 0.714 776,742 0.7006 1.08%
2016-08-25 0 0.930 0.920 0.940 0.930 0.950 906,000 856,100 0.9449 0.699 0.692 0.707 0.699 0.714 1,205,015 0.7104 -1.06%
2016-08-24 0 0.940 0.930 0.940 0.920 0.960 530,000 501,340 0.9459 0.707 0.699 0.707 0.692 0.722 704,920 0.7112 0.00%
2016-08-23 0 0.940 0.930 0.940 0.930 0.940 550,000 516,900 0.9398 0.707 0.699 0.707 0.699 0.707 731,521 0.7066 0.00%
2016-08-22 0 0.940 0.930 0.950 0.900 0.980 854,000 812,420 0.9513 0.707 0.699 0.714 0.677 0.737 1,135,853 0.7153 -3.09%
2016-08-19 0 0.970 0.960 0.980 0.950 0.980 534,000 518,060 0.9701 0.729 0.722 0.737 0.714 0.737 710,241 0.7294 -1.02%
2016-08-18 0 0.980 0.980 0.990 0.970 0.990 622,000 612,880 0.9853 0.737 0.737 0.744 0.729 0.744 827,284 0.7408 2.08%
2016-08-17 0 0.960 0.960 0.970 0.940 0.970 894,000 862,180 0.9644 0.722 0.722 0.729 0.707 0.729 1,189,054 0.7251 -2.04%
2016-08-16 0 0.980 0.970 0.980 0.960 0.990 714,000 697,160 0.9764 0.737 0.729 0.737 0.722 0.744 949,647 0.7341 -2.00%
2016-08-15 0 1.000 0.990 1.000 0.970 1.050 2,130,000 2,161,620 1.0148 0.752 0.744 0.752 0.729 0.789 2,832,982 0.7630 4.17%
2016-08-12 0 0.960 0.940 0.960 0.910 0.960 1,205,000 1,115,140 0.9254 0.722 0.707 0.722 0.684 0.722 1,602,696 0.6958 5.49%
2016-08-11 0 0.910 0.900 0.910 0.910 0.920 560,000 514,880 0.9194 0.684 0.677 0.684 0.684 0.692 744,822 0.6913 -1.09%
2016-08-10 0 0.920 0.910 0.920 0.920 0.920 550,000 506,000 0.9200 0.692 0.684 0.692 0.692 0.692 731,521 0.6917 0.00%
2016-08-09 0 0.920 0.900 0.920 0.900 0.930 558,000 512,660 0.9187 0.692 0.677 0.692 0.677 0.699 742,161 0.6908 2.22%
2016-08-08 0 0.900 0.890 0.900 0.890 0.910 348,000 313,180 0.8999 0.677 0.669 0.677 0.669 0.684 462,853 0.6766 -1.10%
2016-08-05 0 0.910 0.900 0.910 0.900 0.920 474,000 431,120 0.9095 0.684 0.677 0.684 0.677 0.692 630,438 0.6838 0.00%
2016-08-04 0 0.910 0.900 0.920 0.870 0.910 1,000,000 897,400 0.8974 0.684 0.677 0.692 0.654 0.684 1,330,038 0.6747 -2.15%
2016-08-03 0 0.930 0.920 0.930 0.920 0.960 428,000 401,180 0.9373 0.699 0.692 0.699 0.692 0.722 569,256 0.7047 2.20%
2016-08-01 0 0.910 0.910 0.950 0.900 0.940 598,000 554,520 0.9273 0.684 0.684 0.714 0.677 0.707 795,363 0.6972 -2.15%
2016-07-29 0 0.930 0.920 0.930 0.920 0.960 1,064,000 1,003,180 0.9428 0.699 0.692 0.699 0.692 0.722 1,415,161 0.7089 -1.06%
2016-07-28 0 0.940 0.930 0.950 0.930 0.960 572,000 541,300 0.9463 0.707 0.699 0.714 0.699 0.722 760,782 0.7115 2.17%
2016-07-27 0 0.920 0.920 0.930 0.920 0.950 618,000 575,360 0.9310 0.692 0.692 0.699 0.692 0.714 821,964 0.7000 -2.13%
2016-07-26 0 0.940 0.930 0.940 0.940 1.010 2,684,000 2,589,840 0.9649 0.707 0.699 0.707 0.707 0.759 3,569,823 0.7255 3.30%
2016-07-25 1 0.910 0.900 0.910 0.880 0.980 1,522,000 1,410,800 0.9269 0.684 0.677 0.684 0.662 0.737 2,024,318 0.6969 -8.08%
2016-07-22 0 0.990 0.990 1.000 0.980 1.000 508,000 500,900 0.9860 0.744 0.744 0.752 0.737 0.752 675,660 0.7413 1.02%
2016-07-21 0 0.980 0.980 0.990 0.970 1.000 652,000 642,420 0.9853 0.737 0.737 0.744 0.729 0.752 867,185 0.7408 -1.01%
2016-07-20 0 0.990 0.980 0.990 0.980 0.990 796,000 786,600 0.9882 0.744 0.737 0.744 0.737 0.744 1,058,711 0.7430 -1.00%
2016-07-19 0 1.000 0.990 1.000 0.990 1.000 750,000 747,880 0.9972 0.752 0.744 0.752 0.744 0.752 997,529 0.7497 0.00%
2016-07-18 0 1.000 1.000 1.010 1.000 1.010 558,000 558,200 1.0004 0.752 0.752 0.759 0.752 0.759 742,161 0.7521 0.00%
2016-07-15 0 1.000 1.000 1.020 1.000 1.020 750,000 761,880 1.0158 0.752 0.752 0.767 0.752 0.767 997,529 0.7638 0.00%
2016-07-14 0 1.000 0.990 1.000 0.990 1.010 510,000 511,140 1.0022 0.752 0.744 0.752 0.744 0.759 678,320 0.7535 -0.99%
2016-07-13 0 1.010 1.000 1.010 1.010 1.040 596,000 607,740 1.0197 0.759 0.752 0.759 0.759 0.782 792,703 0.7667 0.00%
2016-07-12 0 1.010 1.000 1.030 1.000 1.030 700,000 713,440 1.0192 0.759 0.752 0.774 0.752 0.774 931,027 0.7663 0.00%
2016-07-11 0 1.010 1.010 1.020 1.010 1.030 576,000 587,020 1.0191 0.759 0.759 0.767 0.759 0.774 766,102 0.7662 0.00%
2016-07-08 0 1.010 1.000 1.010 1.000 1.010 496,000 500,040 1.0081 0.759 0.752 0.759 0.752 0.759 659,699 0.7580 1.00%
2016-07-07 0 1.000 0.990 1.000 0.990 1.040 702,000 706,580 1.0065 0.752 0.744 0.752 0.744 0.782 933,687 0.7568 -1.96%
2016-07-06 0 1.020 1.010 1.020 1.010 1.080 526,000 536,240 1.0195 0.767 0.759 0.767 0.759 0.812 699,600 0.7665 -0.97%
2016-07-05 0 1.030 1.020 1.030 1.030 1.080 816,440 856,028 1.0485 0.774 0.767 0.774 0.774 0.812 1,085,897 0.7883 -2.83%
2016-07-04 0 1.060 1.040 1.070 1.030 1.120 1,150,300 1,219,035 1.0598 0.797 0.782 0.804 0.774 0.842 1,529,943 0.7968 -3.64%
2016-06-30 0 1.100 1.090 1.100 1.060 1.100 470,000 514,420 1.0945 0.827 0.820 0.827 0.797 0.827 625,118 0.8229 2.80%
2016-06-29 0 1.070 1.070 1.080 1.060 1.070 522,000 553,460 1.0603 0.804 0.804 0.812 0.797 0.804 694,280 0.7972 0.94%
2016-06-28 0 1.060 1.040 1.060 1.070 1.070 472,000 505,040 1.0700 0.797 0.782 0.797 0.804 0.804 627,778 0.8045 -1.85%
2016-06-27 0 1.080 1.060 1.080 1.060 1.080 980,000 1,049,800 1.0712 0.812 0.797 0.812 0.797 0.812 1,303,438 0.8054 0.00%
2016-06-24 0 1.080 1.070 1.080 1.010 1.110 926,000 995,640 1.0752 0.812 0.804 0.812 0.759 0.835 1,231,616 0.8084 -2.70%
2016-06-23 0 1.110 1.110 1.120 1.110 1.130 476,000 533,660 1.1211 0.835 0.835 0.842 0.835 0.850 633,098 0.8429 -0.89%
2016-06-22 0 1.120 1.120 1.130 1.100 1.150 548,000 617,660 1.1271 0.842 0.842 0.850 0.827 0.865 728,861 0.8474 -1.75%
2016-06-21 0 1.140 1.130 1.140 1.130 1.150 450,000 512,600 1.1391 0.857 0.850 0.857 0.850 0.865 598,517 0.8564 1.79%
2016-06-20 0 1.120 1.120 1.130 1.110 1.140 530,000 594,660 1.1220 0.842 0.842 0.850 0.835 0.857 704,920 0.8436 -2.61%
2016-06-17 0 1.150 1.140 1.150 1.130 1.170 660,000 755,820 1.1452 0.865 0.857 0.865 0.850 0.880 877,825 0.8610 0.88%
2016-06-16 0 1.140 1.120 1.150 1.110 1.160 1,198,000 1,360,580 1.1357 0.857 0.842 0.865 0.835 0.872 1,593,386 0.8539 4.59%
2016-06-15 0 1.090 1.090 1.130 1.090 1.130 494,000 548,720 1.1108 0.820 0.820 0.850 0.820 0.850 657,039 0.8351 -0.91%
2016-06-14 0 1.100 1.090 1.100 1.090 1.150 712,000 794,000 1.1152 0.827 0.820 0.827 0.820 0.865 946,987 0.8384 -0.90%
2016-06-13 0 1.110 1.090 1.120 1.070 1.120 2,036,000 2,228,820 1.0947 0.835 0.820 0.842 0.804 0.842 2,707,958 0.8231 2.78%
2016-06-10 0 1.080 1.070 1.080 1.050 1.170 1,664,000 1,813,420 1.0898 0.812 0.804 0.812 0.789 0.880 2,213,184 0.8194 -6.09%
2016-06-08 0 1.150 1.150 1.170 1.150 1.240 3,246,000 3,788,440 1.1671 0.865 0.865 0.880 0.865 0.932 4,317,305 0.8775 -7.26%
2016-06-07 0 1.240 1.240 1.260 1.240 1.260 470,000 587,000 1.2489 0.932 0.932 0.947 0.932 0.947 625,118 0.9390 -1.59%
2016-06-06 0 1.260 1.240 1.260 1.240 1.260 452,000 565,060 1.2501 0.947 0.932 0.947 0.932 0.947 601,177 0.9399 0.80%
2016-06-03 0 1.250 1.240 1.260 1.240 1.260 464,000 581,580 1.2534 0.940 0.932 0.947 0.932 0.947 617,138 0.9424 0.81%
2016-06-02 0 1.240 1.240 1.250 1.200 1.250 644,000 792,560 1.2307 0.932 0.932 0.940 0.902 0.940 856,545 0.9253 1.64%
2016-06-01 0 1.220 1.220 1.240 1.220 1.250 2,312,000 2,857,960 1.2361 0.917 0.917 0.932 0.917 0.940 3,075,049 0.9294 -2.40%
2016-05-31 0 1.250 1.240 1.250 1.220 1.280 2,388,000 2,987,760 1.2512 0.940 0.932 0.940 0.917 0.962 3,176,132 0.9407 -1.57%
2016-05-30 0 1.270 1.250 1.270 1.250 1.300 2,558,000 3,224,660 1.2606 0.955 0.940 0.955 0.940 0.977 3,402,238 0.9478 0.00%
2016-05-27 0 1.270 1.260 1.270 1.260 1.270 2,598,000 3,273,820 1.2601 0.955 0.947 0.955 0.947 0.955 3,455,440 0.9474 0.79%
2016-05-26 0 1.260 1.240 1.260 1.220 1.270 2,520,000 3,149,900 1.2500 0.947 0.932 0.947 0.917 0.955 3,351,697 0.9398 0.00%
2016-05-25 0 1.260 1.250 1.260 1.250 1.270 2,534,000 3,190,400 1.2590 0.947 0.940 0.947 0.940 0.955 3,370,317 0.9466 0.00%
2016-05-24 0 1.260 1.250 1.260 1.240 1.270 2,550,000 3,203,980 1.2565 0.947 0.940 0.947 0.932 0.955 3,391,598 0.9447 0.00%
2016-05-23 0 1.260 1.250 1.260 1.230 1.290 2,394,000 3,029,300 1.2654 0.947 0.940 0.947 0.925 0.970 3,184,112 0.9514 0.00%
2016-05-20 0 1.260 1.240 1.260 1.230 1.270 2,538,000 3,178,260 1.2523 0.947 0.932 0.947 0.925 0.955 3,375,638 0.9415 0.00%
2016-05-19 0 1.260 1.230 1.260 1.230 1.270 2,482,000 3,100,740 1.2493 0.947 0.925 0.947 0.925 0.955 3,301,155 0.9393 1.61%
2016-05-18 0 1.240 1.220 1.240 1.220 1.280 2,498,000 3,131,060 1.2534 0.932 0.917 0.932 0.917 0.962 3,322,436 0.9424 -0.80%
2016-05-17 0 1.250 1.250 1.260 1.230 1.310 2,406,000 3,066,800 1.2746 0.940 0.940 0.947 0.925 0.985 3,200,072 0.9584 0.81%
2016-05-16 0 1.240 1.240 1.250 1.220 1.300 520,000 646,160 1.2426 0.932 0.932 0.940 0.917 0.977 691,620 0.9343 -0.80%
2016-05-13 0 1.250 1.250 1.270 1.250 1.290 462,000 582,760 1.2614 0.940 0.940 0.955 0.940 0.970 614,478 0.9484 -0.79%
2016-05-12 0 1.260 1.250 1.270 1.260 1.300 938,000 1,185,400 1.2638 0.947 0.940 0.955 0.947 0.977 1,247,576 0.9502 -1.56%
2016-05-11 0 1.280 1.270 1.280 1.240 1.350 844,000 1,078,380 1.2777 0.962 0.955 0.962 0.932 1.015 1,122,552 0.9607 3.23%
2016-05-10 0 1.240 1.240 1.250 1.200 1.300 2,676,000 3,285,820 1.2279 0.932 0.932 0.940 0.902 0.977 3,559,183 0.9232 -3.88%
2016-05-09 0 1.290 1.280 1.290 1.280 1.370 11,252,000 14,560,780 1.2941 0.970 0.962 0.970 0.962 1.030 14,965,592 0.9730 -5.15%
2016-05-06 0 1.360 1.340 1.360 1.350 1.390 1,078,000 1,466,980 1.3608 1.023 1.007 1.023 1.015 1.045 1,433,781 1.0232 -1.45%
2016-05-05 0 1.380 1.370 1.390 1.360 1.390 1,216,000 1,667,900 1.3716 1.038 1.030 1.045 1.023 1.045 1,617,327 1.0313 0.73%
2016-05-04 0 1.370 1.370 1.400 1.340 1.430 74,480,000 93,424,620 1.2544 1.030 1.030 1.053 1.007 1.075 99,061,262 0.9431 -5.52%
2016-05-03 0 1.450 1.470 1.480 1.400 1.470 2,584,000 3,697,420 1.4309 1.090 1.105 1.113 1.053 1.105 3,436,819 1.0758 0.00%
2016-04-29 0 1.450 1.370 1.450 1.340 1.450 3,508,000 4,861,440 1.3858 1.090 1.030 1.090 1.007 1.090 4,665,775 1.0419 0.69%
2016-04-28 0 1.440 1.410 1.440 1.420 1.460 430,000 617,140 1.4352 1.083 1.060 1.083 1.068 1.098 571,917 1.0791 -2.04%
2016-04-27 0 1.470 1.400 1.510 1.400 1.500 1,514,000 2,146,140 1.4175 1.105 1.053 1.135 1.053 1.128 2,013,678 1.0658 2.80%
2016-04-26 0 1.430 1.420 1.460 1.370 1.470 2,650,000 3,769,420 1.4224 1.075 1.068 1.098 1.030 1.105 3,524,602 1.0695 -3.38%
2016-04-25 0 1.480 1.480 1.490 1.460 1.510 626,000 928,020 1.4825 1.113 1.113 1.120 1.098 1.135 832,604 1.1146 -2.63%
2016-04-22 0 1.520 1.480 1.530 1.480 1.520 454,000 676,880 1.4909 1.143 1.113 1.150 1.113 1.143 603,837 1.1210 1.33%
2016-04-21 0 1.500 1.500 1.520 1.430 1.540 2,750,000 4,114,800 1.4963 1.128 1.128 1.143 1.075 1.158 3,657,606 1.1250 1.35%
2016-04-20 0 1.480 1.470 1.480 1.440 1.540 700,000 1,042,540 1.4893 1.113 1.105 1.113 1.083 1.158 931,027 1.1198 -1.33%
2016-04-19 0 1.500 1.490 1.500 1.470 1.540 574,000 864,460 1.5060 1.128 1.120 1.128 1.105 1.158 763,442 1.1323 2.74%
2016-04-18 0 1.460 1.460 1.480 1.440 1.550 1,098,000 1,616,560 1.4723 1.098 1.098 1.113 1.083 1.165 1,460,382 1.1069 -5.81%
2016-04-15 0 1.550 1.530 1.550 1.500 1.600 1,488,000 2,296,900 1.5436 1.165 1.150 1.165 1.128 1.203 1,979,097 1.1606 3.33%
2016-04-14 0 1.500 1.490 1.500 1.390 1.510 1,734,000 2,569,020 1.4816 1.128 1.120 1.128 1.045 1.135 2,306,287 1.1139 4.90%
2016-04-13 0 1.430 1.430 1.440 1.400 1.460 1,542,000 2,210,440 1.4335 1.075 1.075 1.083 1.053 1.098 2,050,919 1.0778 3.62%
2016-04-12 0 1.380 1.380 1.420 1.360 1.420 776,000 1,083,060 1.3957 1.038 1.038 1.068 1.023 1.068 1,032,110 1.0494 0.73%
2016-04-11 0 1.370 1.370 1.390 1.370 1.420 824,000 1,144,860 1.3894 1.030 1.030 1.045 1.030 1.068 1,095,952 1.0446 -2.14%
2016-04-08 0 1.400 1.400 1.410 1.350 1.450 634,000 887,540 1.3999 1.053 1.053 1.060 1.015 1.090 843,244 1.0525 2.94%
2016-04-07 0 1.360 1.360 1.380 1.360 1.390 400,000 551,380 1.3785 1.023 1.023 1.038 1.023 1.045 532,015 1.0364 -2.16%
2016-04-06 0 1.390 1.390 1.400 1.360 1.410 394,000 549,940 1.3958 1.045 1.045 1.053 1.023 1.060 524,035 1.0494 2.21%
2016-04-05 0 1.360 1.350 1.420 1.350 1.410 526,000 727,000 1.3821 1.023 1.015 1.068 1.015 1.060 699,600 1.0392 -4.23%
2016-04-01 0 1.420 1.400 1.420 1.400 1.440 490,000 691,800 1.4118 1.068 1.053 1.068 1.053 1.083 651,719 1.0615 -0.70%
2016-03-31 0 1.430 1.410 1.430 1.400 1.440 374,000 530,140 1.4175 1.075 1.060 1.075 1.053 1.083 497,434 1.0657 0.00%
2016-03-30 0 1.430 1.420 1.450 1.400 1.460 368,000 522,800 1.4207 1.075 1.068 1.090 1.053 1.098 489,454 1.0681 2.14%
2016-03-29 0 1.400 1.400 1.420 1.400 1.420 357,750 505,715 1.4136 1.053 1.053 1.068 1.053 1.068 475,821 1.0628 0.00%
2016-03-24 0 1.400 1.400 1.430 1.400 1.420 436,000 616,120 1.4131 1.053 1.053 1.075 1.053 1.068 579,897 1.0625 -1.41%
2016-03-23 0 1.420 1.420 1.430 1.400 1.420 520,000 734,580 1.4127 1.068 1.068 1.075 1.053 1.068 691,620 1.0621 -0.70%
2016-03-22 0 1.430 1.430 1.440 1.400 1.430 364,000 516,400 1.4187 1.075 1.075 1.083 1.053 1.075 484,134 1.0666 0.70%
2016-03-21 0 1.420 1.420 1.440 1.420 1.470 408,000 586,960 1.4386 1.068 1.068 1.083 1.068 1.105 542,656 1.0816 -1.39%
2016-03-18 0 1.440 1.440 1.460 1.430 1.450 432,000 624,260 1.4450 1.083 1.083 1.098 1.075 1.090 574,577 1.0865 -0.69%
2016-03-17 0 1.450 1.440 1.450 1.420 1.470 470,000 681,000 1.4489 1.090 1.083 1.090 1.068 1.105 625,118 1.0894 0.69%
2016-03-16 0 1.440 1.440 1.470 1.440 1.470 372,000 540,480 1.4529 1.083 1.083 1.105 1.083 1.105 494,774 1.0924 -2.04%
2016-03-15 0 1.470 1.460 1.470 1.460 1.480 348,000 509,860 1.4651 1.105 1.098 1.105 1.098 1.113 462,853 1.1016 -2.00%
2016-03-14 0 1.500 1.480 1.500 1.470 1.510 684,000 1,024,020 1.4971 1.128 1.113 1.128 1.105 1.135 909,746 1.1256 3.45%
2016-03-11 0 1.450 1.450 1.460 1.390 1.450 570,000 809,180 1.4196 1.090 1.090 1.098 1.045 1.090 758,122 1.0673 2.84%
2016-03-10 0 1.410 1.380 1.410 1.390 1.480 352,000 505,860 1.4371 1.060 1.038 1.060 1.045 1.113 468,174 1.0805 -1.40%
2016-03-09 0 1.430 1.410 1.440 1.410 1.510 892,000 1,278,480 1.4333 1.075 1.060 1.083 1.060 1.135 1,186,394 1.0776 -2.72%
2016-03-08 0 1.470 1.460 1.470 1.350 1.470 1,866,000 2,663,560 1.4274 1.105 1.098 1.105 1.015 1.105 2,481,852 1.0732 6.52%
2016-03-07 0 1.380 1.370 1.390 1.330 1.380 740,000 1,004,440 1.3574 1.038 1.030 1.045 1.000 1.038 984,228 1.0205 4.55%
2016-03-04 0 1.320 1.310 1.340 1.300 1.340 528,000 693,820 1.3141 0.992 0.985 1.007 0.977 1.007 702,260 0.9880 0.76%
2016-03-03 0 1.310 1.300 1.320 1.300 1.330 416,000 546,260 1.3131 0.985 0.977 0.992 0.977 1.000 553,296 0.9873 -0.76%
2016-03-02 0 1.320 1.300 1.320 1.290 1.330 582,000 762,880 1.3108 0.992 0.977 0.992 0.970 1.000 774,082 0.9855 3.13%
2016-03-01 0 1.280 1.280 1.300 1.280 1.310 432,000 561,020 1.2987 0.962 0.962 0.977 0.962 0.985 574,577 0.9764 -1.54%
2016-02-29 0 1.300 1.290 1.300 1.290 1.310 384,000 500,060 1.3022 0.977 0.970 0.977 0.970 0.985 510,735 0.9791 0.78%
2016-02-26 0 1.290 1.290 1.330 1.290 1.300 406,000 527,680 1.2997 0.970 0.970 1.000 0.970 0.977 539,996 0.9772 -0.77%
2016-02-25 0 1.300 1.290 1.310 1.280 1.300 424,000 548,380 1.2933 0.977 0.970 0.985 0.962 0.977 563,936 0.9724 0.00%
2016-02-24 0 1.300 1.300 1.310 1.280 1.300 476,000 615,560 1.2932 0.977 0.977 0.985 0.962 0.977 633,098 0.9723 1.56%
2016-02-23 0 1.280 1.280 1.300 1.280 1.300 704,000 912,120 1.2956 0.962 0.962 0.977 0.962 0.977 936,347 0.9741 -1.54%
2016-02-22 0 1.300 1.290 1.300 1.290 1.310 478,000 619,560 1.2962 0.977 0.970 0.977 0.970 0.985 635,758 0.9745 0.00%
2016-02-19 0 1.300 1.290 1.320 1.290 1.310 436,000 568,480 1.3039 0.977 0.970 0.992 0.970 0.985 579,897 0.9803 -0.76%
2016-02-18 0 1.310 1.300 1.320 1.290 1.340 520,000 679,140 1.3060 0.985 0.977 0.992 0.970 1.007 691,620 0.9820 1.55%
2016-02-17 0 1.290 1.290 1.310 1.290 1.320 538,000 699,320 1.2999 0.970 0.970 0.985 0.970 0.992 715,561 0.9773 -2.27%
2016-02-16 0 1.320 1.300 1.330 1.300 1.340 546,000 719,080 1.3170 0.992 0.977 1.000 0.977 1.007 726,201 0.9902 -2.22%
2016-02-15 0 1.350 1.350 1.360 1.320 1.370 540,000 724,040 1.3408 1.015 1.015 1.023 0.992 1.030 718,221 1.0081 0.00%
2016-02-12 0 1.350 1.330 1.350 1.320 1.360 336,000 453,700 1.3503 1.015 1.000 1.015 0.992 1.023 446,893 1.0152 0.75%
2016-02-11 0 1.340 1.340 1.390 1.310 1.380 574,000 778,340 1.3560 1.007 1.007 1.045 0.985 1.038 763,442 1.0195 -1.47%
2016-02-05 0 1.360 1.360 1.380 1.350 1.390 360,100 492,253 1.3670 1.023 1.023 1.038 1.015 1.045 478,947 1.0278 -1.45%
2016-02-04 0 1.380 1.370 1.400 1.380 1.400 372,000 518,380 1.3935 1.038 1.030 1.053 1.038 1.053 494,774 1.0477 0.00%
2016-02-03 0 1.380 1.360 1.400 1.350 1.400 468,000 644,240 1.3766 1.038 1.023 1.053 1.015 1.053 622,458 1.0350 -2.13%
2016-02-02 0 1.410 1.390 1.410 1.390 1.410 366,000 513,780 1.4038 1.060 1.045 1.060 1.045 1.060 486,794 1.0554 1.44%
2016-02-01 0 1.390 1.390 1.410 1.380 1.430 392,000 552,000 1.4082 1.045 1.045 1.060 1.038 1.075 521,375 1.0587 0.00%
2016-01-29 0 1.390 1.380 1.390 1.370 1.470 474,000 662,860 1.3984 1.045 1.038 1.045 1.030 1.105 630,438 1.0514 2.21%
2016-01-28 0 1.360 1.360 1.380 1.360 1.380 462,000 632,400 1.3688 1.023 1.023 1.038 1.023 1.038 614,478 1.0292 -0.73%
2016-01-27 0 1.370 1.370 1.380 1.350 1.400 422,000 580,580 1.3758 1.030 1.030 1.038 1.015 1.053 561,276 1.0344 0.00%
2016-01-26 0 1.370 1.360 1.380 1.360 1.390 592,000 816,460 1.3792 1.030 1.023 1.038 1.023 1.045 787,383 1.0369 -0.72%
2016-01-25 0 1.380 1.380 1.400 1.380 1.420 564,000 786,440 1.3944 1.038 1.038 1.053 1.038 1.068 750,142 1.0484 0.73%
2016-01-22 0 1.370 1.370 1.400 1.360 1.400 464,000 642,180 1.3840 1.030 1.030 1.053 1.023 1.053 617,138 1.0406 0.00%
2016-01-21 0 1.370 1.350 1.370 1.360 1.440 972,000 1,353,200 1.3922 1.030 1.015 1.030 1.023 1.083 1,292,797 1.0467 -1.44%
2016-01-20 0 1.390 1.390 1.400 1.380 1.400 636,000 884,280 1.3904 1.045 1.045 1.053 1.038 1.053 845,904 1.0454 -1.42%
2016-01-19 0 1.410 1.400 1.410 1.400 1.430 548,000 774,340 1.4130 1.060 1.053 1.060 1.053 1.075 728,861 1.0624 -0.70%
2016-01-18 0 1.420 1.400 1.420 1.390 1.420 1,004,000 1,411,520 1.4059 1.068 1.053 1.068 1.045 1.068 1,335,359 1.0570 -0.70%
2016-01-15 0 1.430 1.420 1.430 1.400 1.460 768,000 1,106,240 1.4404 1.075 1.068 1.075 1.053 1.098 1,021,470 1.0830 -1.38%
2016-01-14 0 1.450 1.430 1.450 1.400 1.450 1,188,000 1,694,100 1.4260 1.090 1.075 1.090 1.053 1.090 1,580,086 1.0722 2.11%
2016-01-13 0 1.420 1.420 1.450 1.420 1.470 772,662 1,112,166 1.4394 1.068 1.068 1.090 1.068 1.105 1,027,670 1.0822 -2.07%
2016-01-12 0 1.450 1.440 1.460 1.370 1.450 1,136,000 1,612,720 1.4196 1.090 1.083 1.098 1.030 1.090 1,510,924 1.0674 6.62%
2016-01-11 0 1.360 1.360 1.380 1.360 1.420 1,198,000 1,645,580 1.3736 1.023 1.023 1.038 1.023 1.068 1,593,386 1.0328 -4.23%
2016-01-08 0 1.420 1.410 1.420 1.390 1.420 872,000 1,225,920 1.4059 1.068 1.060 1.068 1.045 1.068 1,159,794 1.0570 2.16%
2016-01-07 0 1.390 1.390 1.410 1.390 1.480 2,020,000 2,891,680 1.4315 1.045 1.045 1.060 1.045 1.113 2,686,678 1.0763 -6.71%
2016-01-06 0 1.490 1.490 1.500 1.480 1.500 564,000 840,580 1.4904 1.120 1.120 1.128 1.113 1.128 750,142 1.1206 0.00%
2016-01-05 0 1.490 1.480 1.490 1.450 1.500 466,000 684,900 1.4697 1.120 1.113 1.120 1.090 1.128 619,798 1.1050 1.36%
2016-01-04 0 1.470 1.460 1.480 1.460 1.520 1,022,000 1,515,280 1.4827 1.105 1.098 1.113 1.098 1.143 1,359,299 1.1148 -3.29%
2015-12-31 0 1.520 1.520 1.540 1.520 1.530 98,000 149,160 1.5220 1.143 1.143 1.158 1.143 1.150 130,344 1.1444 -1.30%
2015-12-30 0 1.540 1.530 1.540 1.520 1.600 264,000 407,600 1.5439 1.158 1.150 1.158 1.143 1.203 351,130 1.1608 0.65%
2015-12-29 0 1.530 1.530 1.540 1.520 1.550 262,000 403,520 1.5402 1.150 1.150 1.158 1.143 1.165 348,470 1.1580 0.66%
2015-12-28 0 1.520 1.510 1.530 1.450 1.540 904,000 1,368,600 1.5139 1.143 1.135 1.150 1.090 1.158 1,202,355 1.1383 4.83%
2015-12-24 0 1.450 1.440 1.450 1.430 1.450 132,000 190,320 1.4418 1.090 1.083 1.090 1.075 1.090 175,565 1.0840 1.40%
2015-12-23 0 1.430 1.430 1.440 1.400 1.440 336,000 472,860 1.4073 1.075 1.075 1.083 1.053 1.083 446,893 1.0581 2.88%
2015-12-22 0 1.390 1.380 1.410 1.380 1.420 932,000 1,303,820 1.3989 1.045 1.038 1.060 1.038 1.068 1,239,596 1.0518 -2.80%
2015-12-21 0 1.430 1.410 1.440 1.420 1.460 1,650,000 2,366,080 1.4340 1.075 1.060 1.083 1.068 1.098 2,194,563 1.0782 -1.38%
2015-12-18 0 1.450 1.450 1.470 1.440 1.500 746,000 1,084,020 1.4531 1.090 1.090 1.105 1.083 1.128 992,209 1.0925 -2.68%
2015-12-17 0 1.490 1.460 1.490 1.450 1.520 338,000 498,100 1.4737 1.120 1.098 1.120 1.090 1.143 449,553 1.1080 1.36%
2015-12-16 0 1.470 1.460 1.490 1.470 1.510 183,100 272,935 1.4906 1.105 1.098 1.120 1.105 1.135 243,530 1.1207 -0.68%
2015-12-15 0 1.480 1.480 1.490 1.420 1.500 998,000 1,466,380 1.4693 1.113 1.113 1.120 1.068 1.128 1,327,378 1.1047 2.78%
2015-12-14 0 1.440 1.430 1.450 1.390 1.480 826,898 1,189,875 1.4390 1.083 1.075 1.090 1.045 1.113 1,099,806 1.0819 -3.36%
2015-12-11 0 1.490 1.490 1.500 1.490 1.530 812,000 1,224,080 1.5075 1.120 1.120 1.128 1.120 1.150 1,079,991 1.1334 -2.61%
2015-12-10 0 1.530 1.530 1.540 1.520 1.580 718,000 1,113,340 1.5506 1.150 1.150 1.158 1.143 1.188 954,968 1.1658 -1.92%
2015-12-09 0 1.560 1.560 1.600 1.550 1.620 656,000 1,042,900 1.5898 1.173 1.173 1.203 1.165 1.218 872,505 1.1953 -1.89%
2015-12-08 0 1.590 1.580 1.590 1.560 1.620 1,296,000 2,055,920 1.5864 1.195 1.188 1.195 1.173 1.218 1,723,730 1.1927 1.27%
2015-12-07 0 1.570 1.570 1.580 1.540 1.580 352,000 550,520 1.5640 1.180 1.180 1.188 1.158 1.188 468,174 1.1759 1.95%
2015-12-04 0 1.540 1.540 1.560 1.520 1.570 612,000 950,460 1.5530 1.158 1.158 1.173 1.143 1.180 813,984 1.1677 -1.91%
2015-12-03 0 1.570 1.570 1.580 1.540 1.590 258,000 406,800 1.5767 1.180 1.180 1.188 1.158 1.195 343,150 1.1855 0.64%
2015-12-02 0 1.560 1.560 1.570 1.530 1.620 838,250 1,319,930 1.5746 1.173 1.173 1.180 1.150 1.218 1,114,905 1.1839 0.65%
2015-12-01 0 1.550 1.550 1.570 1.480 1.610 1,136,000 1,775,560 1.5630 1.165 1.165 1.180 1.113 1.210 1,510,924 1.1751 4.73%
2015-11-30 0 1.480 1.480 1.490 1.430 1.490 516,000 760,100 1.4731 1.113 1.113 1.120 1.075 1.120 686,300 1.1075 -0.67%
2015-11-27 0 1.490 1.490 1.520 1.490 1.570 1,066,000 1,618,580 1.5184 1.120 1.120 1.143 1.120 1.180 1,417,821 1.1416 -3.87%
2015-11-26 0 1.550 1.540 1.570 1.540 1.640 2,260,000 3,549,600 1.5706 1.165 1.158 1.180 1.158 1.233 3,005,887 1.1809 -5.49%
2015-11-25 0 1.640 1.620 1.650 1.590 1.640 586,000 947,700 1.6172 1.233 1.218 1.241 1.195 1.233 779,403 1.2159 0.00%
2015-11-24 0 1.640 1.630 1.650 1.620 1.720 1,672,000 2,770,200 1.6568 1.233 1.226 1.241 1.218 1.293 2,223,824 1.2457 3.14%
2015-11-23 0 1.590 1.560 1.590 1.560 1.600 606,000 961,020 1.5858 1.195 1.173 1.195 1.173 1.203 806,003 1.1923 -0.62%
2015-11-20 0 1.600 1.590 1.600 1.590 1.610 432,000 690,320 1.5980 1.203 1.195 1.203 1.195 1.210 574,577 1.2014 0.63%
2015-11-19 0 1.590 1.580 1.590 1.580 1.620 1,144,000 1,833,060 1.6023 1.195 1.188 1.195 1.188 1.218 1,521,564 1.2047 0.00%
2015-11-18 0 1.590 1.580 1.590 1.580 1.640 780,000 1,247,360 1.5992 1.195 1.188 1.195 1.188 1.233 1,037,430 1.2024 -3.05%
2015-11-17 0 1.640 1.630 1.650 1.620 1.650 946,000 1,550,340 1.6388 1.233 1.226 1.241 1.218 1.241 1,258,216 1.2322 0.61%
2015-11-16 0 1.630 1.630 1.640 1.580 1.650 1,858,000 3,004,460 1.6170 1.226 1.226 1.233 1.188 1.241 2,471,211 1.2158 0.00%
2015-11-13 0 1.630 1.630 1.660 1.620 1.660 1,144,000 1,868,460 1.6333 1.226 1.226 1.248 1.218 1.248 1,521,564 1.2280 -1.81%
2015-11-12 0 1.660 1.640 1.660 1.640 1.700 1,496,000 2,515,660 1.6816 1.248 1.233 1.248 1.233 1.278 1,989,737 1.2643 -1.19%
2015-11-11 0 1.680 1.650 1.690 1.600 1.680 1,472,000 2,415,180 1.6407 1.263 1.241 1.271 1.203 1.263 1,957,817 1.2336 3.07%
2015-11-10 0 1.630 1.630 1.640 1.620 1.660 1,402,000 2,298,980 1.6398 1.226 1.226 1.233 1.218 1.248 1,864,714 1.2329 -2.98%
2015-11-09 0 1.680 1.680 1.700 1.650 1.740 2,358,000 3,962,120 1.6803 1.263 1.263 1.278 1.241 1.308 3,136,231 1.2633 1.82%
2015-11-06 0 1.650 1.640 1.650 1.600 1.670 1,902,000 3,116,200 1.6384 1.241 1.233 1.241 1.203 1.256 2,529,733 1.2318 1.23%
2015-11-05 0 1.630 1.620 1.640 1.600 1.710 4,230,000 6,974,560 1.6488 1.226 1.218 1.233 1.203 1.286 5,626,063 1.2397 3.16%
2015-11-04 0 1.580 1.570 1.590 1.570 1.680 2,458,000 3,974,420 1.6169 1.188 1.180 1.195 1.180 1.263 3,269,234 1.2157 -3.66%
2015-11-03 0 1.640 1.640 1.650 1.520 1.650 5,744,859 9,172,700 1.5967 1.233 1.233 1.241 1.143 1.241 7,640,883 1.2005 7.19%
2015-11-02 0 1.530 1.510 1.530 1.320 1.720 8,399,906 12,968,315 1.5439 1.150 1.135 1.150 0.992 1.293 11,172,198 1.1608 15.91%
2015-10-30 0 1.320 1.320 1.330 1.290 1.360 780,000 1,039,340 1.3325 0.992 0.992 1.000 0.970 1.023 1,037,430 1.0018 1.54%
2015-10-29 0 1.300 1.300 1.320 1.300 1.300 40,000 52,000 1.3000 0.977 0.977 0.992 0.977 0.977 53,202 0.9774 0.00%
2015-10-28 0 1.300 1.300 1.320 1.290 1.320 172,000 223,900 1.3017 0.977 0.977 0.992 0.970 0.992 228,767 0.9787 -1.52%
2015-10-27 0 1.320 1.320 1.330 1.290 1.320 442,000 576,460 1.3042 0.992 0.992 1.000 0.970 0.992 587,877 0.9806 0.76%
2015-10-26 0 1.310 1.300 1.330 1.310 1.400 882,000 1,178,400 1.3361 0.985 0.977 1.000 0.985 1.053 1,173,094 1.0045 -5.07%
2015-10-23 0 1.380 1.360 1.390 1.310 1.420 1,694,000 2,312,060 1.3649 1.038 1.023 1.045 0.985 1.068 2,253,085 1.0262 6.98%
2015-10-22 0 1.290 1.290 1.310 1.260 1.300 446,000 577,660 1.2952 0.970 0.970 0.985 0.947 0.977 593,197 0.9738 0.78%
2015-10-20 0 1.280 1.280 1.290 1.280 1.290 422,000 540,640 1.2811 0.962 0.962 0.970 0.962 0.970 561,276 0.9632 -1.54%
2015-10-19 0 1.300 1.290 1.300 1.280 1.320 148,000 191,640 1.2949 0.977 0.970 0.977 0.962 0.992 196,846 0.9736 0.00%
2015-10-16 0 1.300 1.300 1.310 1.300 1.310 423,000 550,890 1.3023 0.977 0.977 0.985 0.977 0.985 562,606 0.9792 0.00%
2015-10-15 0 1.300 1.300 1.320 1.280 1.320 316,000 413,920 1.3099 0.977 0.977 0.992 0.962 0.992 420,292 0.9848 1.56%
2015-10-14 0 1.280 1.270 1.290 1.270 1.280 112,000 142,820 1.2752 0.962 0.955 0.970 0.955 0.962 148,964 0.9588 0.00%
2015-10-13 0 1.280 1.280 1.300 1.280 1.290 178,000 229,080 1.2870 0.962 0.962 0.977 0.962 0.970 236,747 0.9676 -0.78%
2015-10-12 0 1.290 1.270 1.310 1.260 1.300 664,000 848,820 1.2783 0.970 0.955 0.985 0.947 0.977 883,146 0.9611 0.78%
2015-10-09 0 1.280 1.280 1.290 1.280 1.340 1,114,000 1,449,880 1.3015 0.962 0.962 0.970 0.962 1.007 1,481,663 0.9785 -2.29%
2015-10-08 0 1.310 1.310 1.330 1.310 1.340 482,000 640,380 1.3286 0.985 0.985 1.000 0.985 1.007 641,079 0.9989 -2.96%
2015-10-07 0 1.350 1.340 1.360 1.310 1.360 520,000 697,860 1.3420 1.015 1.007 1.023 0.985 1.023 691,620 1.0090 1.50%
2015-10-06 0 1.330 1.310 1.330 1.300 1.330 412,000 540,520 1.3119 1.000 0.985 1.000 0.977 1.000 547,976 0.9864 1.53%
2015-10-05 0 1.310 1.310 1.330 1.310 1.400 548,000 739,680 1.3498 0.985 0.985 1.000 0.985 1.053 728,861 1.0148 -2.24%
2015-10-02 0 1.340 1.320 1.340 1.310 1.350 798,000 1,063,220 1.3324 1.007 0.992 1.007 0.985 1.015 1,061,371 1.0017 3.88%
2015-09-30 0 1.290 1.270 1.300 1.270 1.310 386,000 497,000 1.2876 0.970 0.955 0.977 0.955 0.985 513,395 0.9681 -0.77%
2015-09-29 0 1.300 1.290 1.300 1.270 1.340 1,128,000 1,475,360 1.3079 0.977 0.970 0.977 0.955 1.007 1,500,283 0.9834 -7.80%
2015-09-25 0 1.410 1.380 1.410 1.390 1.410 68,000 95,000 1.3971 1.060 1.038 1.060 1.045 1.060 90,443 1.0504 2.17%
2015-09-24 0 1.380 1.380 1.400 1.370 1.440 468,000 656,280 1.4023 1.038 1.038 1.053 1.030 1.083 622,458 1.0543 -3.50%
2015-09-23 0 1.430 1.430 1.450 1.420 1.500 416,000 601,920 1.4469 1.075 1.075 1.090 1.068 1.128 553,296 1.0879 -2.05%
2015-09-22 0 1.460 1.450 1.480 1.420 1.520 398,000 583,840 1.4669 1.098 1.090 1.113 1.068 1.143 529,355 1.1029 0.69%
2015-09-21 0 1.450 1.430 1.460 1.370 1.450 606,000 860,120 1.4193 1.090 1.075 1.098 1.030 1.090 806,003 1.0671 -0.68%
2015-09-18 0 1.460 1.460 1.470 1.440 1.530 934,000 1,371,220 1.4681 1.098 1.098 1.105 1.083 1.150 1,242,256 1.1038 -3.95%
2015-09-17 0 1.520 1.510 1.520 1.510 1.560 1,444,000 2,200,440 1.5239 1.143 1.135 1.143 1.135 1.173 1,920,575 1.1457 -0.65%
2015-09-16 0 1.530 1.520 1.530 1.500 1.580 1,258,000 1,943,800 1.5452 1.150 1.143 1.150 1.128 1.188 1,673,188 1.1617 2.68%
2015-09-15 0 1.490 1.480 1.510 1.490 1.530 608,000 916,700 1.5077 1.120 1.113 1.135 1.120 1.150 808,663 1.1336 -1.32%
2015-09-14 0 1.510 1.510 1.520 1.490 1.610 1,840,000 2,875,100 1.5626 1.135 1.135 1.143 1.120 1.210 2,447,271 1.1748 -1.31%
2015-09-11 0 1.530 1.530 1.560 1.490 1.630 2,198,000 3,420,220 1.5561 1.150 1.150 1.173 1.120 1.226 2,923,424 1.1699 0.00%
2015-09-10 0 1.530 1.520 1.530 1.450 1.550 3,148,000 4,773,480 1.5164 1.150 1.143 1.150 1.090 1.165 4,186,961 1.1401 -1.92%
2015-09-09 0 1.560 1.560 1.570 1.470 1.600 2,924,000 4,515,320 1.5442 1.173 1.173 1.180 1.105 1.203 3,889,032 1.1610 4.00%
2015-09-08 0 1.500 1.460 1.500 1.300 1.500 4,598,000 6,518,960 1.4178 1.128 1.098 1.128 0.977 1.128 6,115,517 1.0660 13.64%
2015-09-07 0 1.320 1.320 1.350 1.270 1.350 1,488,000 1,963,460 1.3195 0.992 0.992 1.015 0.955 1.015 1,979,097 0.9921 1.54%
2015-09-04 0 1.300 1.280 1.300 1.200 1.350 3,232,000 4,201,460 1.3000 0.977 0.962 0.977 0.902 1.015 4,298,684 0.9774 10.17%
2015-09-02 0 1.180 1.170 1.200 1.070 1.280 2,052,000 2,455,680 1.1967 0.887 0.880 0.902 0.804 0.962 2,729,239 0.8998 1.72%
2015-09-01 0 1.160 1.160 1.180 1.130 1.200 584,000 683,680 1.1707 0.872 0.872 0.887 0.850 0.902 776,742 0.8802 -5.69%
2015-08-31 0 1.230 1.220 1.240 1.200 1.270 796,000 972,000 1.2211 0.925 0.917 0.932 0.902 0.955 1,058,711 0.9181 -1.60%
2015-08-28 0 1.250 1.250 1.260 1.250 1.320 2,196,000 2,835,080 1.2910 0.940 0.940 0.947 0.940 0.992 2,920,764 0.9707 0.00%
2015-08-27 0 1.250 1.240 1.260 1.160 1.280 3,406,000 4,096,900 1.2028 0.940 0.932 0.947 0.872 0.962 4,530,111 0.9044 10.62%
2015-08-26 0 1.130 1.120 1.130 1.090 1.160 3,620,000 4,028,320 1.1128 0.850 0.842 0.850 0.820 0.872 4,814,739 0.8367 2.73%
2015-08-25 0 1.100 1.070 1.110 1.050 1.230 7,562,000 8,374,220 1.1074 0.827 0.804 0.835 0.789 0.925 10,057,751 0.8326 0.00%
2015-08-24 0 1.100 1.090 1.100 1.090 1.200 3,398,047 3,839,954 1.1300 0.827 0.820 0.827 0.820 0.902 4,519,533 0.8496 -10.57%
2015-08-21 0 1.230 1.230 1.240 1.200 1.300 2,934,000 3,584,680 1.2218 0.925 0.925 0.932 0.902 0.977 3,902,333 0.9186 -3.15%
2015-08-20 0 1.270 1.270 1.280 1.250 1.340 1,660,000 2,123,040 1.2789 0.955 0.955 0.962 0.940 1.007 2,207,864 0.9616 -6.62%
2015-08-19 0 1.360 1.330 1.370 1.300 1.440 2,064,300 2,802,105 1.3574 1.023 1.000 1.030 0.977 1.083 2,745,598 1.0206 -5.56%
2015-08-18 0 1.440 1.440 1.470 1.410 1.550 2,112,000 3,124,220 1.4793 1.083 1.083 1.105 1.060 1.165 2,809,041 1.1122 -3.36%
2015-08-17 0 1.490 1.480 1.490 1.460 1.520 1,072,000 1,582,120 1.4759 1.120 1.113 1.120 1.098 1.143 1,425,801 1.1096 0.68%
2015-08-14 0 1.480 1.480 1.500 1.470 1.530 904,000 1,353,260 1.4970 1.113 1.113 1.128 1.105 1.150 1,202,355 1.1255 -2.63%
2015-08-13 0 1.520 1.510 1.520 1.490 1.570 680,000 1,038,660 1.5274 1.143 1.135 1.143 1.120 1.180 904,426 1.1484 0.00%
2015-08-12 0 1.520 1.520 1.540 1.500 1.580 652,000 994,260 1.5249 1.143 1.143 1.158 1.128 1.188 867,185 1.1465 -1.30%
2015-08-11 0 1.540 1.530 1.560 1.540 1.610 972,000 1,525,300 1.5692 1.158 1.150 1.173 1.158 1.210 1,292,797 1.1798 -2.53%
2015-08-10 0 1.580 1.560 1.580 1.530 1.610 800,000 1,253,620 1.5670 1.188 1.173 1.188 1.150 1.210 1,064,031 1.1782 0.64%
2015-08-07 0 1.570 1.560 1.580 1.510 1.580 792,000 1,229,100 1.5519 1.180 1.173 1.188 1.135 1.188 1,053,390 1.1668 1.95%
2015-08-06 0 1.540 1.530 1.540 1.500 1.580 622,000 955,320 1.5359 1.158 1.150 1.158 1.128 1.188 827,284 1.1548 4.05%
2015-08-05 0 1.480 1.480 1.510 1.480 1.530 1,170,000 1,764,040 1.5077 1.113 1.113 1.135 1.113 1.150 1,556,145 1.1336 0.00%
2015-08-04 0 1.480 1.480 1.490 1.480 1.580 2,392,000 3,592,000 1.5017 1.113 1.113 1.120 1.113 1.188 3,181,452 1.1290 -7.50%
2015-08-03 0 1.600 1.600 1.620 1.570 1.690 1,672,000 2,678,820 1.6022 1.203 1.203 1.218 1.180 1.271 2,223,824 1.2046 -4.19%
2015-07-31 0 1.670 1.660 1.670 1.650 1.700 390,000 650,780 1.6687 1.256 1.248 1.256 1.241 1.278 518,715 1.2546 -0.60%
2015-07-30 0 1.680 1.680 1.710 1.670 1.740 990,000 1,677,320 1.6943 1.263 1.263 1.286 1.256 1.308 1,316,738 1.2738 -0.59%
2015-07-29 0 1.690 1.680 1.700 1.660 1.710 926,000 1,558,780 1.6833 1.271 1.263 1.278 1.248 1.286 1,231,616 1.2656 2.42%
2015-07-28 0 1.650 1.650 1.700 1.650 1.780 718,000 1,233,100 1.7174 1.241 1.241 1.278 1.241 1.338 954,968 1.2912 -2.94%
2015-07-27 0 1.700 1.700 1.710 1.650 1.800 4,416,000 7,462,060 1.6898 1.278 1.278 1.286 1.241 1.353 5,873,450 1.2705 -6.08%
2015-07-24 0 1.810 1.810 1.840 1.790 1.880 2,546,000 4,662,360 1.8312 1.361 1.361 1.383 1.346 1.413 3,386,278 1.3768 0.56%
2015-07-23 0 1.800 1.790 1.820 1.780 1.850 2,240,000 4,072,320 1.8180 1.353 1.346 1.368 1.338 1.391 2,979,286 1.3669 1.12%
2015-07-22 0 1.780 1.770 1.790 1.730 1.830 1,420,200 2,522,326 1.7760 1.338 1.331 1.346 1.301 1.376 1,888,921 1.3353 -3.26%
2015-07-21 0 1.840 1.800 1.860 1.800 1.900 1,768,000 3,271,740 1.8505 1.383 1.353 1.398 1.353 1.429 2,351,508 1.3913 -1.60%
2015-07-20 0 1.870 1.840 1.870 1.760 1.900 3,780,000 6,901,520 1.8258 1.406 1.383 1.406 1.323 1.429 5,027,545 1.3727 7.47%
2015-07-17 0 1.740 1.730 1.760 1.700 1.820 1,652,000 2,926,200 1.7713 1.308 1.301 1.323 1.278 1.368 2,197,223 1.3318 1.16%
2015-07-16 0 1.720 1.730 1.760 1.620 1.770 1,179,200 2,011,736 1.7060 1.293 1.301 1.323 1.218 1.331 1,568,381 1.2827 0.58%
2015-07-15 0 1.710 1.700 1.720 1.600 1.920 5,166,000 8,899,220 1.7227 1.286 1.278 1.293 1.203 1.444 6,870,979 1.2952 -6.04%
2015-07-14 0 1.820 1.820 1.840 1.780 2.000 5,648,000 10,576,100 1.8725 1.368 1.368 1.383 1.338 1.504 7,512,057 1.4079 -3.70%
2015-07-13 0 1.890 1.890 1.900 1.650 1.910 6,119,200 11,136,168 1.8199 1.421 1.421 1.429 1.241 1.436 8,138,771 1.3683 14.55%
2015-07-10 0 1.650 1.630 1.650 1.520 1.680 8,431,875 13,674,867 1.6218 1.241 1.226 1.241 1.143 1.263 11,214,718 1.2194 21.32%
2015-07-09 0 1.360 1.360 1.380 0.950 1.500 11,786,000 15,041,100 1.2762 1.023 1.023 1.038 0.714 1.128 15,675,833 0.9595 36.00%
2015-07-08 0 1.000 0.990 1.000 0.960 1.200 13,840,000 14,235,420 1.0286 0.752 0.744 0.752 0.722 0.902 18,407,732 0.7733 -20.63%
2015-07-07 0 1.260 1.240 1.260 1.180 1.540 11,576,000 14,555,000 1.2573 0.947 0.932 0.947 0.887 1.158 15,396,525 0.9453 -14.86%
2015-07-06 0 1.480 1.470 1.480 1.390 2.010 13,388,200 20,339,380 1.5192 1.113 1.105 1.113 1.045 1.511 17,806,820 1.1422 -22.51%
2015-07-03 0 1.910 1.910 1.920 1.820 2.280 6,764,000 13,460,760 1.9901 1.436 1.436 1.444 1.368 1.714 8,996,380 1.4962 -16.23%
2015-07-02 0 2.280 2.280 2.290 2.250 2.300 1,652,000 3,770,340 2.2823 1.714 1.714 1.722 1.692 1.729 2,197,223 1.7160 -0.44%
2015-06-30 0 2.290 2.280 2.290 2.180 2.320 1,964,000 4,425,420 2.2533 1.722 1.714 1.722 1.639 1.744 2,612,195 1.6941 0.44%
2015-06-29 0 2.280 2.280 2.300 2.200 2.380 2,130,000 4,863,000 2.2831 1.714 1.714 1.729 1.654 1.789 2,832,982 1.7166 -2.98%
2015-06-26 0 2.350 2.300 2.370 2.280 2.390 2,638,002 6,155,724 2.3335 1.767 1.729 1.782 1.714 1.797 3,508,644 1.7544 -1.26%
2015-06-25 0 2.380 2.360 2.390 2.340 2.460 1,578,000 3,762,760 2.3845 1.789 1.774 1.797 1.759 1.850 2,098,801 1.7928 -1.24%
2015-06-24 0 2.410 2.400 2.410 2.400 2.440 1,042,000 2,518,660 2.4171 1.812 1.804 1.812 1.804 1.835 1,385,900 1.8173 0.42%
2015-06-23 0 2.400 2.400 2.410 2.380 2.450 1,272,000 3,067,880 2.4119 1.804 1.804 1.812 1.789 1.842 1,691,809 1.8134 0.84%
2015-06-22 0 2.380 2.370 2.390 2.240 2.490 6,400,000 15,427,940 2.4106 1.789 1.782 1.797 1.684 1.872 8,512,246 1.8124 4.85%
2015-06-19 0 2.270 2.270 2.290 2.240 2.400 2,348,800 5,440,360 2.3162 1.707 1.707 1.722 1.684 1.804 3,123,994 1.7415 -4.62%
2015-06-18 0 2.380 2.350 2.380 2.350 2.450 1,754,000 4,206,200 2.3981 1.789 1.767 1.789 1.767 1.842 2,332,887 1.8030 -0.42%
2015-06-17 0 2.390 2.380 2.390 2.380 2.440 1,952,200 4,695,134 2.4050 1.797 1.789 1.797 1.789 1.835 2,596,501 1.8083 -0.42%
2015-06-16 0 2.400 2.370 2.410 2.370 2.500 1,728,000 4,148,680 2.4009 1.804 1.782 1.812 1.782 1.880 2,298,306 1.8051 -3.61%
2015-06-15 0 2.490 2.470 2.490 2.380 2.540 3,256,000 7,968,440 2.4473 1.872 1.857 1.872 1.789 1.910 4,330,605 1.8400 5.51%
2015-06-12 0 2.360 2.360 2.390 2.360 2.450 2,152,091 5,142,832 2.3897 1.774 1.774 1.797 1.774 1.842 2,862,364 1.7967 -0.42%
2015-06-11 0 2.370 2.360 2.370 2.360 2.460 1,712,000 4,111,520 2.4016 1.782 1.774 1.782 1.774 1.850 2,277,026 1.8057 0.42%
2015-06-10 0 2.360 2.360 2.400 2.290 2.470 4,932,300 11,833,096 2.3991 1.774 1.774 1.804 1.722 1.857 6,560,149 1.8038 1.29%
2015-06-09 0 2.330 2.330 2.350 2.290 2.490 6,706,000 15,821,000 2.3592 1.752 1.752 1.767 1.722 1.872 8,919,238 1.7738 -6.43%
2015-06-08 0 2.490 2.480 2.490 2.450 2.680 6,842,000 17,297,880 2.5282 1.872 1.865 1.872 1.842 2.015 9,100,123 1.9008 -6.04%
2015-06-05 0 2.650 2.640 2.660 2.400 2.700 9,437,832 24,050,935 2.5484 1.992 1.985 2.000 1.804 2.030 12,552,679 1.9160 0.00%
2015-06-04 0 2.650 2.650 2.660 2.600 2.890 8,348,000 22,509,820 2.6964 1.992 1.992 2.000 1.955 2.173 11,103,161 2.0273 -3.99%
2015-06-03 0 2.760 2.760 2.770 2.540 2.970 7,846,300 21,338,000 2.7195 2.075 2.075 2.083 1.910 2.233 10,435,881 2.0447 -3.16%
2015-06-02 0 2.850 2.820 2.850 2.520 2.940 18,144,870 51,309,590 2.8278 2.143 2.120 2.143 1.895 2.210 24,133,374 2.1261 14.92%
2015-06-01 0 2.480 2.480 2.510 2.270 2.570 11,233,280 27,772,679 2.4724 1.865 1.865 1.887 1.707 1.932 14,940,694 1.8589 9.25%
2015-05-29 0 2.270 2.270 2.280 2.230 2.340 5,099,875 11,662,738 2.2869 1.707 1.707 1.714 1.677 1.759 6,783,030 1.7194 -2.58%
2015-05-28 0 2.330 2.340 2.350 2.160 2.350 8,776,500 19,560,750 2.2288 1.752 1.759 1.767 1.624 1.767 11,673,082 1.6757 3.10%
2015-05-27 0 2.260 2.250 2.260 1.980 2.260 18,136,289 38,701,331 2.1339 1.699 1.692 1.699 1.489 1.699 24,121,961 1.6044 12.44%
2015-05-26 0 2.010 2.000 2.010 1.950 2.010 5,874,585 11,668,844 1.9863 1.511 1.504 1.511 1.466 1.511 7,813,424 1.4934 3.08%
2015-05-22 0 1.950 1.930 1.950 1.940 2.000 3,496,600 6,896,084 1.9722 1.466 1.451 1.466 1.459 1.504 4,650,612 1.4828 1.04%
2015-05-21 0 1.930 1.930 1.940 1.900 2.000 5,821,898 11,451,416 1.9670 1.451 1.451 1.459 1.429 1.504 7,743,348 1.4789 -1.53%
2015-05-20 0 1.960 1.950 1.970 1.800 2.030 14,201,828 27,729,746 1.9525 1.474 1.466 1.481 1.353 1.526 18,888,977 1.4680 8.89%
2015-05-19 0 1.800 1.790 1.800 1.760 1.800 3,402,000 6,082,340 1.7879 1.353 1.346 1.353 1.323 1.353 4,524,791 1.3442 0.56%
2015-05-18 0 1.790 1.780 1.790 1.730 1.800 1,476,000 2,599,400 1.7611 1.346 1.338 1.346 1.301 1.353 1,963,137 1.3241 2.29%
2015-05-15 0 1.750 1.750 1.760 1.720 1.800 4,964,000 8,805,820 1.7739 1.316 1.316 1.323 1.293 1.353 6,602,311 1.3337 0.00%
2015-05-14 0 1.750 1.750 1.760 1.630 1.780 7,980,250 13,654,310 1.7110 1.316 1.316 1.323 1.226 1.338 10,614,039 1.2864 7.36%
2015-05-13 0 1.630 1.630 1.640 1.560 1.660 1,828,200 2,973,038 1.6262 1.226 1.226 1.233 1.173 1.248 2,431,576 1.2227 3.82%
2015-05-12 0 1.570 1.570 1.590 1.560 1.610 998,000 1,574,900 1.5781 1.180 1.180 1.195 1.173 1.210 1,327,378 1.1865 -0.63%
2015-05-11 0 1.580 1.580 1.590 1.570 1.630 1,792,000 2,850,000 1.5904 1.188 1.188 1.195 1.180 1.226 2,383,429 1.1958 -0.63%
2015-05-08 0 1.590 1.590 1.600 1.590 1.630 1,110,000 1,794,020 1.6162 1.195 1.195 1.203 1.195 1.226 1,476,343 1.2152 -1.24%
2015-05-07 0 1.610 1.600 1.610 1.590 1.680 2,112,873 3,400,230 1.6093 1.210 1.203 1.210 1.195 1.263 2,810,202 1.2100 -3.01%
2015-05-06 0 1.660 1.650 1.660 1.540 1.700 6,996,000 11,498,300 1.6436 1.248 1.241 1.248 1.158 1.278 9,304,949 1.2357 6.41%
2015-05-05 0 1.560 1.560 1.590 1.550 1.610 2,088,000 3,286,460 1.5740 1.173 1.173 1.195 1.165 1.210 2,777,120 1.1834 -2.50%
2015-05-04 0 1.600 1.600 1.620 1.570 1.630 1,634,000 2,616,260 1.6011 1.203 1.203 1.218 1.180 1.226 2,173,283 1.2038 1.91%
2015-04-30 0 1.570 1.570 1.600 1.560 1.620 2,928,000 4,627,140 1.5803 1.180 1.180 1.203 1.173 1.218 3,894,353 1.1882 -3.09%
2015-04-29 0 1.620 1.590 1.620 1.560 1.620 2,707,860 4,278,065 1.5799 1.218 1.195 1.218 1.173 1.218 3,601,558 1.1878 0.62%
2015-04-28 0 1.610 1.610 1.620 1.590 1.630 2,283,000 3,659,110 1.6028 1.210 1.210 1.218 1.195 1.226 3,036,478 1.2051 -0.62%
2015-04-27 0 1.620 1.610 1.620 1.600 1.660 3,693,875 5,986,282 1.6206 1.218 1.210 1.218 1.203 1.248 4,912,996 1.2185 0.00%
2015-04-24 0 1.620 1.610 1.620 1.610 1.650 2,286,000 3,711,780 1.6237 1.218 1.210 1.218 1.210 1.241 3,040,468 1.2208 -1.82%
2015-04-23 0 1.650 1.640 1.650 1.610 1.680 2,054,000 3,360,820 1.6362 1.241 1.233 1.241 1.210 1.263 2,731,899 1.2302 -0.60%
2015-04-22 0 1.660 1.650 1.660 1.630 1.670 980,000 1,616,840 1.6498 1.248 1.241 1.248 1.226 1.256 1,303,438 1.2404 1.22%
2015-04-21 0 1.640 1.630 1.660 1.600 1.680 1,312,100 2,163,683 1.6490 1.233 1.226 1.248 1.203 1.263 1,745,143 1.2398 1.86%
2015-04-20 0 1.610 1.640 1.650 1.560 1.680 3,231,875 5,260,702 1.6278 1.210 1.233 1.241 1.173 1.263 4,298,518 1.2238 -4.17%
2015-04-17 0 1.680 1.680 1.690 1.650 1.740 1,718,000 2,931,220 1.7062 1.263 1.263 1.271 1.241 1.308 2,285,006 1.2828 -1.75%
2015-04-16 0 1.710 1.700 1.710 1.590 1.760 3,594,625 6,124,590 1.7038 1.286 1.278 1.286 1.195 1.323 4,780,989 1.2810 6.21%
2015-04-15 0 1.610 1.610 1.620 1.590 1.700 6,144,000 10,045,400 1.6350 1.210 1.210 1.218 1.195 1.278 8,171,756 1.2293 -5.29%
2015-04-14 0 1.700 1.700 1.720 1.700 1.800 2,822,000 4,913,460 1.7411 1.278 1.278 1.293 1.278 1.353 3,753,368 1.3091 -4.49%
2015-04-13 0 1.780 1.770 1.790 1.740 1.840 6,605,000 11,757,870 1.7801 1.338 1.331 1.346 1.308 1.383 8,784,904 1.3384 0.00%
2015-04-10 0 1.780 1.770 1.780 1.770 1.850 2,632,000 4,736,300 1.7995 1.338 1.331 1.338 1.331 1.391 3,500,661 1.3530 -1.11%
2015-04-09 0 1.800 1.760 1.800 1.750 1.840 7,406,000 13,266,040 1.7913 1.353 1.323 1.353 1.316 1.383 9,850,265 1.3468 0.00%
2015-04-08 0 1.800 1.800 1.810 1.750 1.880 5,938,200 10,780,628 1.8155 1.353 1.353 1.361 1.316 1.413 7,898,034 1.3650 0.00%
2015-04-02 0 1.800 1.790 1.800 1.590 1.810 14,146,000 24,205,335 1.7111 1.353 1.346 1.353 1.195 1.361 18,814,724 1.2865 12.50%
2015-04-01 0 1.600 1.600 1.610 1.570 1.640 3,800,000 6,089,180 1.6024 1.203 1.203 1.210 1.180 1.233 5,054,146 1.2048 1.91%
2015-03-31 0 1.570 1.570 1.580 1.530 1.600 1,539,200 2,399,088 1.5587 1.180 1.180 1.188 1.150 1.203 2,047,195 1.1719 0.00%
2015-03-30 0 1.570 1.550 1.570 1.540 1.620 3,673,153 5,798,505 1.5786 1.180 1.165 1.180 1.158 1.218 4,885,435 1.1869 0.00%
2015-03-27 0 1.570 1.560 1.570 1.530 1.610 2,169,000 3,394,110 1.5648 1.180 1.173 1.180 1.150 1.210 2,884,853 1.1765 -0.63%
2015-03-26 0 1.580 1.590 1.600 1.500 1.650 10,349,750 16,558,392 1.5999 1.188 1.195 1.203 1.128 1.241 13,765,565 1.2029 6.04%
2015-03-25 0 1.490 1.480 1.490 1.400 1.580 4,244,000 6,347,280 1.4956 1.120 1.113 1.120 1.053 1.188 5,644,683 1.1245 4.93%
2015-03-24 0 1.420 1.410 1.420 1.400 1.430 2,046,000 2,901,600 1.4182 1.068 1.060 1.068 1.053 1.075 2,721,259 1.0663 0.00%
2015-03-23 0 1.420 1.420 1.430 1.410 1.480 1,610,000 2,308,960 1.4341 1.068 1.068 1.075 1.060 1.113 2,141,362 1.0783 -4.05%
2015-03-20 0 1.480 1.470 1.490 1.430 1.500 3,852,000 5,664,440 1.4705 1.113 1.105 1.120 1.075 1.128 5,123,308 1.1056 3.50%
2015-03-19 0 1.430 1.420 1.430 1.380 1.440 2,430,783 3,447,224 1.4182 1.075 1.068 1.075 1.038 1.083 3,233,035 1.0663 2.14%
2015-03-18 0 1.400 1.400 1.410 1.390 1.450 1,448,000 2,056,360 1.4201 1.053 1.053 1.060 1.045 1.090 1,925,896 1.0677 -1.41%
2015-03-17 0 1.420 1.410 1.420 1.400 1.460 1,641,250 2,345,852 1.4293 1.068 1.060 1.068 1.053 1.098 2,182,926 1.0746 2.16%
2015-03-16 0 1.390 1.390 1.400 1.370 1.540 11,954,500 17,511,010 1.4648 1.045 1.045 1.053 1.030 1.158 15,899,944 1.1013 0.00%
2015-03-13 0 1.390 1.370 1.380 1.360 1.400 2,688,000 3,713,260 1.3814 1.045 1.030 1.038 1.023 1.053 3,575,143 1.0386 2.96%
2015-03-12 0 1.350 1.340 1.350 1.330 1.430 1,350,000 1,835,900 1.3599 1.015 1.007 1.015 1.000 1.075 1,795,552 1.0225 -2.88%
2015-03-11 0 1.390 1.370 1.400 1.310 1.440 2,298,000 3,193,420 1.3897 1.045 1.030 1.053 0.985 1.083 3,056,428 1.0448 6.11%
2015-03-10 0 1.310 1.300 1.310 1.300 1.360 3,698,000 4,872,740 1.3177 0.985 0.977 0.985 0.977 1.023 4,918,482 0.9907 -3.68%
2015-03-09 0 1.360 1.350 1.360 1.350 1.390 908,000 1,236,200 1.3615 1.023 1.015 1.023 1.015 1.045 1,207,675 1.0236 -2.16%
2015-03-06 0 1.390 1.380 1.400 1.380 1.430 1,186,000 1,654,940 1.3954 1.045 1.038 1.053 1.038 1.075 1,577,426 1.0491 -0.71%
2015-03-05 0 1.400 1.400 1.410 1.390 1.480 5,962,000 8,326,960 1.3967 1.053 1.053 1.060 1.045 1.113 7,929,689 1.0501 0.72%
2015-03-04 0 1.390 1.390 1.400 1.390 1.490 4,540,000 6,482,380 1.4278 1.045 1.045 1.053 1.045 1.120 6,038,374 1.0735 -7.33%
2015-03-03 0 1.500 1.470 1.500 1.460 1.550 3,478,000 5,184,520 1.4907 1.128 1.105 1.128 1.098 1.165 4,625,874 1.1208 -2.60%
2015-03-02 0 1.540 1.540 1.550 1.540 1.600 2,024,000 3,175,400 1.5689 1.158 1.158 1.165 1.158 1.203 2,691,998 1.1796 -1.28%
2015-02-27 0 1.560 1.560 1.570 1.540 1.650 5,012,000 7,977,180 1.5916 1.173 1.173 1.180 1.158 1.241 6,666,153 1.1967 0.00%
2015-02-26 0 1.560 1.540 1.570 1.540 1.640 2,969,210 4,666,207 1.5715 1.173 1.158 1.180 1.158 1.233 3,949,163 1.1816 0.65%
2015-02-25 0 1.550 1.530 1.560 1.420 1.680 23,726,700 37,409,933 1.5767 1.165 1.150 1.173 1.068 1.263 31,557,423 1.1855 6.90%
2015-02-24 0 1.450 1.440 1.470 1.300 1.490 10,373,825 14,854,485 1.4319 1.090 1.083 1.105 0.977 1.120 13,797,586 1.0766 11.54%
2015-02-23 0 1.300 1.290 1.320 1.300 1.350 836,000 1,095,460 1.3104 0.977 0.970 0.992 0.977 1.015 1,111,912 0.9852 -3.70%
2015-02-18 0 1.350 1.340 1.350 1.300 1.360 682,000 910,020 1.3343 1.015 1.007 1.015 0.977 1.023 907,086 1.0032 0.75%
2015-02-17 0 1.340 1.330 1.340 1.320 1.380 1,454,000 1,954,380 1.3441 1.007 1.000 1.007 0.992 1.038 1,933,876 1.0106 -1.47%
2015-02-16 0 1.360 1.360 1.370 1.200 1.360 5,140,000 6,684,600 1.3005 1.023 1.023 1.030 0.902 1.023 6,836,398 0.9778 15.25%
2015-02-13 0 1.180 1.180 1.190 1.160 1.200 1,272,000 1,499,860 1.1791 0.887 0.887 0.895 0.872 0.902 1,691,809 0.8865 2.61%
2015-02-12 0 1.150 1.150 1.160 1.110 1.180 2,310,000 2,638,460 1.1422 0.865 0.865 0.872 0.835 0.887 3,072,389 0.8588 -1.71%
2015-02-11 0 1.170 1.160 1.170 1.160 1.220 1,661,775 1,975,727 1.1889 0.880 0.872 0.880 0.872 0.917 2,210,225 0.8939 -4.88%
2015-02-10 0 1.230 1.220 1.230 1.220 1.250 294,000 363,000 1.2347 0.925 0.917 0.925 0.917 0.940 391,031 0.9283 -0.81%
2015-02-09 0 1.240 1.230 1.240 1.200 1.250 566,000 696,720 1.2310 0.932 0.925 0.932 0.902 0.940 752,802 0.9255 -0.80%
2015-02-06 0 1.250 1.250 1.260 1.230 1.290 1,180,250 1,490,307 1.2627 0.940 0.940 0.947 0.925 0.970 1,569,778 0.9494 -1.57%
2015-02-05 0 1.270 1.260 1.270 1.260 1.330 1,796,000 2,302,180 1.2818 0.955 0.947 0.955 0.947 1.000 2,388,749 0.9638 -3.79%
2015-02-04 0 1.320 1.320 1.330 1.250 1.330 2,498,000 3,198,620 1.2805 0.992 0.992 1.000 0.940 1.000 3,322,436 0.9627 3.94%
2015-02-03 0 1.270 1.280 1.290 1.250 1.300 1,672,000 2,122,460 1.2694 0.955 0.962 0.970 0.940 0.977 2,223,824 0.9544 0.00%
2015-02-02 0 1.270 1.260 1.270 1.250 1.290 3,212,000 4,072,240 1.2678 0.955 0.947 0.955 0.940 0.970 4,272,083 0.9532 -2.31%
2015-01-30 0 1.300 1.300 1.310 1.300 1.360 3,792,733 5,022,965 1.3244 0.977 0.977 0.985 0.977 1.023 5,044,481 0.9957 -5.11%
2015-01-29 0 1.370 1.370 1.380 1.350 1.390 2,524,000 3,449,960 1.3669 1.030 1.030 1.038 1.015 1.045 3,357,017 1.0277 -0.72%
2015-01-28 0 1.380 1.360 1.380 1.350 1.390 2,982,000 4,076,080 1.3669 1.038 1.023 1.038 1.015 1.045 3,966,175 1.0277 -2.13%
2015-01-27 0 1.410 1.400 1.410 1.360 1.430 4,472,000 6,221,620 1.3912 1.060 1.053 1.060 1.023 1.075 5,947,932 1.0460 0.71%
2015-01-26 0 1.400 1.390 1.410 1.320 1.480 14,864,000 20,701,960 1.3928 1.053 1.045 1.060 0.992 1.113 19,769,691 1.0472 -2.78%
2015-01-23 0 1.440 1.430 1.440 1.200 1.450 30,305,400 40,696,476 1.3429 1.083 1.075 1.083 0.902 1.090 40,307,347 1.0097 19.01%
2015-01-22 0 1.210 1.210 1.220 1.100 1.360 65,565,236 81,878,435 1.2488 0.910 0.910 0.917 0.827 1.023 87,204,283 0.9389 10.00%
2015-01-21 0 1.100 1.090 1.100 1.090 1.100 4,530,500 4,963,290 1.0955 0.827 0.820 0.827 0.820 0.827 6,025,739 0.8237 0.92%
2015-01-20 0 1.090 1.090 1.100 1.090 1.100 3,868,000 4,247,080 1.0980 0.820 0.820 0.827 0.820 0.827 5,144,589 0.8255 0.00%
2015-01-19 0 1.090 1.090 1.100 1.090 1.110 7,240,200 7,963,674 1.0999 0.820 0.820 0.827 0.820 0.835 9,629,744 0.8270 -1.80%
2015-01-16 0 1.110 1.100 1.110 1.090 1.110 16,188,100 17,817,366 1.1006 0.835 0.827 0.835 0.820 0.835 21,530,795 0.8275 0.91%
2015-01-15 1 - - - - - 0 0 - 0.827 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 0.827 - - - - 0 - 0.00%
2015-01-13 0 1.100 1.090 1.100 1.090 1.100 3,959,325 4,343,404 1.0970 0.827 0.820 0.827 0.820 0.827 5,266,054 0.8248 0.00%
2015-01-12 0 1.100 1.090 1.100 1.090 1.100 5,757,380 6,282,482 1.0912 0.827 0.820 0.827 0.820 0.827 7,657,537 0.8204 0.92%
2015-01-09 0 1.090 1.090 1.100 1.090 1.100 3,540,260 3,862,010 1.0909 0.820 0.820 0.827 0.820 0.827 4,708,682 0.8202 -0.91%
2015-01-08 0 1.100 1.090 1.100 1.090 1.100 2,706,200 2,962,732 1.0948 0.827 0.820 0.827 0.820 0.827 3,599,350 0.8231 0.00%
2015-01-07 0 1.100 1.090 1.100 1.090 1.100 1,528,000 1,674,540 1.0959 0.827 0.820 0.827 0.820 0.827 2,032,299 0.8240 0.00%
2015-01-06 0 1.100 1.090 1.100 1.090 1.100 8,298,059 9,053,382 1.0910 0.827 0.820 0.827 0.820 0.827 11,036,737 0.8203 0.00%
2015-01-05 0 1.100 1.090 1.100 1.090 1.110 5,151,600 5,652,195 1.0972 0.827 0.820 0.827 0.820 0.835 6,851,826 0.8249 -0.90%
2015-01-02 0 1.110 1.100 1.110 1.090 1.120 7,458,000 8,220,040 1.1022 0.835 0.827 0.835 0.820 0.842 9,919,427 0.8287 0.91%
2014-12-31 0 1.100 1.090 1.100 1.080 1.100 1,492,000 1,625,280 1.0893 0.827 0.820 0.827 0.812 0.827 1,984,417 0.8190 1.85%
2014-12-30 0 1.080 1.080 1.090 1.080 1.090 2,452,750 2,668,240 1.0879 0.812 0.812 0.820 0.812 0.820 3,262,252 0.8179 0.00%
2014-12-29 0 1.080 1.080 1.090 1.080 1.090 1,718,520 1,860,366 1.0825 0.812 0.812 0.820 0.812 0.820 2,285,698 0.8139 0.00%
2014-12-24 0 1.080 1.080 1.090 1.080 1.090 1,582,000 1,720,540 1.0876 0.812 0.812 0.820 0.812 0.820 2,104,121 0.8177 -0.92%
2014-12-23 0 1.090 1.080 1.090 1.080 1.090 4,390,000 4,768,120 1.0861 0.820 0.812 0.820 0.812 0.820 5,838,869 0.8166 1.02%
2014-12-22 0 1.260 1.260 1.270 1.260 1.270 7,396,200 9,337,946 1.2625 0.811 0.811 0.818 0.811 0.818 11,487,405 0.8129 0.00%
2014-12-19 0 1.260 1.260 1.270 1.250 1.270 5,679,875 7,169,307 1.2622 0.811 0.811 0.818 0.805 0.818 8,821,696 0.8127 0.80%
2014-12-18 0 1.250 1.250 1.260 1.240 1.270 5,084,250 6,371,725 1.2532 0.805 0.805 0.811 0.798 0.818 7,896,601 0.8069 -0.79%
2014-12-17 0 1.260 1.250 1.260 1.230 1.260 5,874,000 7,276,540 1.2388 0.811 0.805 0.811 0.792 0.811 9,123,201 0.7976 0.80%
2014-12-16 0 1.250 1.250 1.260 1.230 1.250 5,153,200 6,421,744 1.2462 0.805 0.805 0.811 0.792 0.805 8,003,691 0.8023 2.46%
2014-12-15 0 1.220 1.220 1.230 1.220 1.240 4,756,000 5,830,080 1.2258 0.786 0.786 0.792 0.786 0.798 7,386,779 0.7893 -0.81%
2014-12-12 0 1.230 1.220 1.230 1.220 1.250 5,388,000 6,640,520 1.2325 0.792 0.786 0.792 0.786 0.805 8,368,370 0.7935 -0.81%
2014-12-11 0 1.240 1.230 1.250 1.230 1.270 5,987,125 7,432,987 1.2415 0.798 0.792 0.805 0.792 0.818 9,298,901 0.7993 -2.36%
2014-12-10 0 1.270 1.260 1.270 1.220 1.280 14,370,000 18,008,520 1.2532 0.818 0.811 0.818 0.786 0.824 22,318,760 0.8069 4.96%
2014-12-09 0 1.210 1.210 1.220 1.210 1.230 1,628,000 1,981,400 1.2171 0.779 0.779 0.786 0.779 0.792 2,528,528 0.7836 -0.82%
2014-12-08 0 1.220 1.210 1.220 1.210 1.240 4,258,500 5,197,350 1.2205 0.786 0.779 0.786 0.779 0.798 6,614,088 0.7858 0.83%
2014-12-05 0 1.210 1.210 1.220 1.210 1.220 1,839,375 2,232,242 1.2136 0.779 0.779 0.786 0.779 0.786 2,856,825 0.7814 0.00%
2014-12-04 0 1.210 1.210 1.220 1.210 1.220 3,396,000 4,114,600 1.2116 0.779 0.779 0.786 0.779 0.786 5,274,496 0.7801 -0.82%
2014-12-03 0 1.220 1.210 1.220 1.210 1.230 1,846,000 2,252,580 1.2202 0.786 0.779 0.786 0.779 0.792 2,867,114 0.7857 -0.81%
2014-12-02 0 1.230 1.220 1.230 1.210 1.230 2,962,100 3,615,417 1.2206 0.792 0.786 0.792 0.779 0.792 4,600,584 0.7859 1.65%
2014-12-01 0 1.210 1.210 1.220 1.210 1.230 4,721,766 5,756,183 1.2191 0.779 0.779 0.786 0.779 0.792 7,333,609 0.7849 -0.82%
2014-11-28 0 1.220 1.220 1.230 1.220 1.230 3,255,500 3,977,505 1.2218 0.786 0.786 0.792 0.786 0.792 5,056,279 0.7866 0.00%
2014-11-27 0 1.220 1.220 1.230 1.220 1.240 1,546,080 1,891,878 1.2237 0.786 0.786 0.792 0.786 0.798 2,401,294 0.7879 -0.81%
2014-11-26 0 1.230 1.220 1.230 1.210 1.250 10,076,750 12,382,660 1.2288 0.792 0.786 0.792 0.779 0.805 15,650,700 0.7912 2.50%
2014-11-25 0 1.200 1.190 1.200 1.190 1.200 2,189,930 2,607,078 1.1905 0.773 0.766 0.773 0.766 0.773 3,401,289 0.7665 0.00%
2014-11-24 0 1.200 1.190 1.200 1.190 1.210 3,007,925 3,595,506 1.1953 0.773 0.766 0.773 0.766 0.779 4,671,758 0.7696 0.00%
2014-11-21 0 1.200 1.190 1.210 1.190 1.220 4,048,000 4,878,400 1.2051 0.773 0.766 0.779 0.766 0.786 6,287,150 0.7759 0.00%
2014-11-20 0 1.200 1.190 1.200 1.190 1.200 900,000 1,072,960 1.1922 0.773 0.766 0.773 0.766 0.773 1,397,835 0.7676 0.00%
2014-11-19 0 1.200 1.190 1.200 1.190 1.210 1,206,000 1,439,780 1.1938 0.773 0.766 0.773 0.766 0.779 1,873,098 0.7687 0.84%
2014-11-18 0 1.190 1.190 1.200 1.190 1.200 1,142,000 1,359,360 1.1903 0.766 0.766 0.773 0.766 0.773 1,773,697 0.7664 0.00%
2014-11-17 0 1.190 1.190 1.200 1.190 1.210 2,512,400 3,017,048 1.2009 0.766 0.766 0.773 0.766 0.779 3,902,133 0.7732 -1.65%
2014-11-14 0 1.210 1.200 1.210 1.200 1.210 2,085,500 2,516,845 1.2068 0.779 0.773 0.779 0.773 0.779 3,239,093 0.7770 0.83%
2014-11-13 0 1.200 1.200 1.210 1.200 1.210 2,556,000 3,071,200 1.2016 0.773 0.773 0.779 0.773 0.779 3,969,850 0.7736 -0.83%
2014-11-12 0 1.210 1.210 1.220 1.200 1.220 3,032,100 3,668,957 1.2100 0.779 0.779 0.786 0.773 0.786 4,709,305 0.7791 0.00%
2014-11-11 0 1.210 1.210 1.220 1.200 1.220 4,684,300 5,671,774 1.2108 0.779 0.779 0.786 0.773 0.786 7,275,419 0.7796 0.00%
2014-11-10 0 1.210 1.210 1.220 1.190 1.260 13,273,925 16,277,039 1.2262 0.779 0.779 0.786 0.766 0.811 20,616,391 0.7895 1.68%
2014-11-07 0 1.190 1.190 1.200 1.190 1.200 10,428,500 12,410,240 1.1900 0.766 0.766 0.773 0.766 0.773 16,197,021 0.7662 0.00%
2014-11-06 0 1.190 1.190 1.200 1.190 1.200 2,155,125 2,565,645 1.1905 0.766 0.766 0.773 0.766 0.773 3,347,232 0.7665 -0.83%
2014-11-05 0 1.200 1.190 1.200 1.190 1.200 4,702,000 5,604,280 1.1919 0.773 0.766 0.773 0.766 0.773 7,302,909 0.7674 0.84%
2014-11-04 0 1.190 1.190 1.200 1.180 1.200 5,796,000 6,898,660 1.1902 0.766 0.766 0.773 0.760 0.773 9,002,055 0.7663 0.00%
2014-11-03 0 1.190 1.180 1.190 1.180 1.200 7,247,625 8,616,485 1.1889 0.766 0.760 0.766 0.760 0.773 11,256,646 0.7655 -0.83%
2014-10-31 0 1.200 1.190 1.200 1.190 1.210 7,396,000 8,828,420 1.1937 0.773 0.766 0.773 0.766 0.779 11,487,094 0.7686 0.00%
2014-10-30 0 1.200 1.190 1.200 1.190 1.210 5,013,880 5,989,876 1.1947 0.773 0.766 0.773 0.766 0.779 7,787,306 0.7692 0.00%
2014-10-29 0 1.200 1.200 1.210 1.190 1.210 7,170,130 8,578,050 1.1964 0.773 0.773 0.779 0.766 0.779 11,136,285 0.7703 0.84%
2014-10-28 0 1.190 1.190 1.200 1.180 1.200 8,613,277 10,249,451 1.1900 0.766 0.766 0.773 0.760 0.773 13,377,708 0.7662 -0.83%
2014-10-27 0 1.200 1.180 1.200 1.180 1.220 8,531,750 10,217,225 1.1976 0.773 0.760 0.773 0.760 0.786 13,251,084 0.7710 -1.64%
2014-10-24 0 1.220 1.210 1.220 1.200 1.240 15,016,500 18,222,430 1.2135 0.786 0.779 0.786 0.773 0.798 23,322,871 0.7813 0.00%
2014-10-23 0 1.220 1.210 1.220 1.170 1.230 26,657,250 32,036,623 1.2018 0.786 0.779 0.786 0.753 0.792 41,402,697 0.7738 5.17%
2014-10-22 0 1.160 1.160 1.170 1.160 1.190 18,852,468 22,077,453 1.1711 0.747 0.747 0.753 0.747 0.766 29,280,703 0.7540 -0.85%
2014-10-21 0 1.170 1.160 1.180 1.140 1.270 94,748,877 112,229,472 1.1845 0.753 0.747 0.760 0.734 0.818 147,159,180 0.7626 15.84%
2014-10-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2014-09-10 0 1.010 1.000 1.020 0.970 1.030 5,878,250 5,861,795 0.9972 0.650 0.644 0.657 0.625 0.663 9,129,802 0.6421 1.00%
2014-09-08 0 1.000 1.000 1.010 0.950 1.080 10,389,300 10,586,067 1.0189 0.644 0.644 0.650 0.612 0.695 16,136,137 0.6560 -5.66%
2014-09-05 0 1.060 1.050 1.060 1.040 1.070 5,368,000 5,635,920 1.0499 0.682 0.676 0.682 0.670 0.689 8,337,307 0.6760 2.91%
2014-09-04 0 1.030 1.030 1.040 1.010 1.060 11,084,100 11,493,387 1.0369 0.663 0.663 0.670 0.650 0.682 17,215,265 0.6676 0.98%
2014-09-03 0 1.020 1.010 1.020 0.990 1.020 4,066,000 4,072,120 1.0015 0.657 0.650 0.657 0.637 0.657 6,315,106 0.6448 2.00%
2014-09-02 0 1.000 1.000 1.010 0.980 1.010 3,722,000 3,740,980 1.0051 0.644 0.644 0.650 0.631 0.650 5,780,823 0.6471 1.01%
2014-09-01 0 0.990 0.990 1.000 0.990 1.020 1,668,000 1,665,380 0.9984 0.637 0.637 0.644 0.637 0.657 2,590,654 0.6428 -1.98%
2014-08-29 0 1.010 1.000 1.010 0.990 1.040 5,411,747 5,471,452 1.0110 0.650 0.644 0.650 0.637 0.670 8,405,253 0.6510 3.06%
2014-08-28 0 0.980 0.980 0.990 0.980 1.000 2,149,750 2,118,105 0.9853 0.631 0.631 0.637 0.631 0.644 3,338,883 0.6344 0.00%
2014-08-27 0 0.980 0.980 0.990 0.980 1.010 2,374,050 2,360,087 0.9941 0.631 0.631 0.637 0.631 0.650 3,687,255 0.6401 -2.97%
2014-08-26 0 1.010 1.000 1.010 1.000 1.020 3,802,000 3,822,800 1.0055 0.650 0.644 0.650 0.644 0.657 5,905,075 0.6474 -0.30%
2014-08-25 0 1.030 1.020 1.040 0.980 1.080 13,048,946 13,499,606 1.0345 0.652 0.646 0.659 0.621 0.684 20,607,082 0.6551 6.19%
2014-08-22 0 0.970 0.970 0.980 0.950 1.000 4,924,000 4,796,060 0.9740 0.614 0.614 0.621 0.602 0.633 7,776,051 0.6168 -3.00%
2014-08-21 0 1.000 0.990 1.000 0.980 1.020 3,986,200 3,984,734 0.9996 0.633 0.627 0.633 0.621 0.646 6,295,064 0.6330 -0.99%
2014-08-20 0 1.010 1.010 1.020 0.990 1.050 8,541,478 8,709,051 1.0196 0.640 0.640 0.646 0.627 0.665 13,488,824 0.6456 2.02%
2014-08-19 0 0.990 0.980 0.990 0.980 1.020 4,872,000 4,839,360 0.9933 0.627 0.621 0.627 0.621 0.646 7,693,932 0.6290 0.00%
2014-08-18 0 0.990 0.990 1.000 0.890 1.030 34,153,460 33,314,552 0.9754 0.627 0.627 0.633 0.564 0.652 53,935,632 0.6177 11.24%
2014-08-15 0 0.890 0.890 0.900 0.870 0.920 5,174,000 4,602,680 0.8896 0.564 0.564 0.570 0.551 0.583 8,170,855 0.5633 -1.11%
2014-08-14 0 0.900 0.900 0.910 0.870 0.930 5,882,000 5,307,700 0.9024 0.570 0.570 0.576 0.551 0.589 9,288,939 0.5714 3.45%
2014-08-13 0 0.870 0.870 0.880 0.860 0.920 10,070,000 8,887,380 0.8826 0.551 0.551 0.557 0.545 0.583 15,902,688 0.5589 -4.40%
2014-08-12 0 0.910 0.900 0.910 0.900 0.950 5,776,000 5,339,560 0.9244 0.576 0.570 0.576 0.570 0.602 9,121,542 0.5854 -3.19%
2014-08-11 0 0.940 0.930 0.940 0.910 0.940 7,948,800 7,409,072 0.9321 0.595 0.589 0.595 0.576 0.595 12,552,859 0.5902 3.30%
2014-08-08 0 0.910 0.900 0.910 0.900 0.960 17,080,000 15,727,380 0.9208 0.576 0.570 0.576 0.570 0.608 26,972,980 0.5831 -4.21%
2014-08-07 0 0.950 0.940 0.950 0.850 0.950 29,600,200 27,073,262 0.9146 0.602 0.595 0.602 0.538 0.602 46,745,059 0.5792 11.76%
2014-08-06 0 0.850 0.850 0.860 0.820 0.860 8,091,750 6,833,932 0.8446 0.538 0.538 0.545 0.519 0.545 12,778,607 0.5348 3.66%
2014-08-05 0 0.820 0.820 0.830 0.820 0.840 7,174,000 5,903,880 0.8230 0.519 0.519 0.526 0.519 0.532 11,329,283 0.5211 -1.20%
2014-08-04 0 0.830 0.830 0.840 0.820 0.870 13,046,000 10,940,940 0.8386 0.526 0.526 0.532 0.519 0.551 20,602,430 0.5311 -1.19%
2014-08-01 0 0.840 0.830 0.840 0.760 0.840 24,360,000 19,644,380 0.8064 0.532 0.526 0.532 0.481 0.532 38,469,660 0.5106 6.33%
2014-07-31 0 0.790 0.790 0.800 0.760 0.810 19,104,000 15,089,220 0.7898 0.500 0.500 0.507 0.481 0.513 30,169,310 0.5002 3.95%
2014-07-30 0 0.760 0.760 0.770 0.750 0.910 70,253,111 57,781,821 0.8225 0.481 0.481 0.488 0.475 0.576 110,944,718 0.5208 -7.32%
2014-07-29 0 0.820 0.800 0.810 0.800 1.100 35,084,000 33,759,580 0.9623 0.519 0.507 0.513 0.507 0.697 55,405,155 0.6093 -24.07%
2014-07-28 0 1.080 1.080 1.100 1.070 1.120 9,514,375 10,353,002 1.0881 0.684 0.684 0.697 0.678 0.709 15,025,237 0.6890 -2.70%
2014-07-25 0 1.110 1.100 1.110 1.050 1.120 13,879,375 15,241,503 1.0981 0.703 0.697 0.703 0.665 0.709 21,918,507 0.6954 2.78%
2014-07-24 0 1.080 1.070 1.080 1.030 1.140 26,885,375 28,753,716 1.0695 0.684 0.678 0.684 0.652 0.722 42,457,769 0.6772 -2.70%
2014-07-23 0 1.110 1.100 1.110 1.110 1.230 47,066,500 54,549,925 1.1590 0.703 0.697 0.703 0.703 0.779 74,328,090 0.7339 -4.31%
2014-07-22 0 1.160 1.150 1.160 1.050 1.190 48,200,700 54,944,503 1.1399 0.735 0.728 0.735 0.665 0.754 76,119,235 0.7218 8.41%
2014-07-21 0 1.070 1.060 1.070 1.020 1.120 25,300,486 27,296,766 1.0789 0.678 0.671 0.678 0.646 0.709 39,954,889 0.6832 4.90%
2014-07-18 0 1.020 1.020 1.030 1.010 1.110 30,639,200 32,204,750 1.0511 0.646 0.646 0.652 0.640 0.703 48,385,863 0.6656 -4.67%
2014-07-17 0 1.070 1.050 1.060 1.030 1.200 89,644,116 100,013,787 1.1157 0.678 0.665 0.671 0.652 0.760 141,567,270 0.7065 1.90%
2014-07-16 0 1.050 1.040 1.050 0.880 1.120 115,559,065 119,288,962 1.0323 0.665 0.659 0.665 0.557 0.709 182,492,528 0.6537 16.67%
2014-07-15 0 0.900 0.890 0.900 0.830 0.920 27,963,625 24,632,420 0.8809 0.570 0.564 0.570 0.526 0.583 44,160,557 0.5578 4.65%
2014-07-14 0 0.860 0.850 0.860 0.850 0.910 28,274,000 24,698,480 0.8735 0.545 0.538 0.545 0.538 0.576 44,650,705 0.5531 -2.27%
2014-07-11 0 0.880 0.870 0.880 0.850 0.910 20,040,000 17,825,200 0.8895 0.557 0.551 0.557 0.538 0.576 31,647,455 0.5632 1.15%
2014-07-10 0 0.870 0.870 0.880 0.840 0.930 27,006,750 23,863,085 0.8836 0.551 0.551 0.557 0.532 0.589 42,649,446 0.5595 -6.45%
2014-07-09 0 0.930 0.920 0.930 0.860 0.960 75,036,635 68,792,352 0.9168 0.589 0.583 0.589 0.545 0.608 118,498,927 0.5805 4.49%
2014-07-08 0 0.890 0.890 0.900 0.680 0.900 139,665,336 112,405,779 0.8048 0.564 0.564 0.570 0.431 0.570 220,561,496 0.5096 71.15%
2014-07-07 1 - - - - - 0 0 - 0.329 - - - - 0 - 0.00%
2014-07-04 0 0.520 0.520 0.530 0.500 0.530 1,930,000 1,002,300 0.5193 0.329 0.329 0.336 0.317 0.336 3,047,884 0.3289 0.00%
2014-07-03 0 0.520 0.510 0.520 0.510 0.520 3,764,000 1,948,320 0.5176 0.329 0.323 0.329 0.323 0.329 5,944,163 0.3278 4.00%
2014-07-02 0 0.500 0.500 0.510 0.475 0.520 3,744,000 1,869,290 0.4993 0.317 0.317 0.323 0.301 0.329 5,912,578 0.3162 6.38%
2014-06-30 0 0.470 0.470 0.475 0.465 0.470 222,000 104,260 0.4696 0.298 0.298 0.301 0.294 0.298 350,586 0.2974 0.00%
2014-06-27 0 0.470 0.470 0.475 0.470 0.470 253,750 119,227 0.4699 0.298 0.298 0.301 0.298 0.298 400,726 0.2975 0.00%
2014-06-26 0 0.470 0.465 0.470 0.465 0.475 288,000 135,540 0.4706 0.298 0.294 0.298 0.294 0.301 454,814 0.2980 -1.05%
2014-06-25 0 0.475 0.465 0.470 0.460 0.475 738,000 344,710 0.4671 0.301 0.294 0.298 0.291 0.301 1,165,460 0.2958 0.00%
2014-06-24 0 0.475 0.470 0.475 0.465 0.475 444,000 209,300 0.4714 0.301 0.298 0.301 0.294 0.301 701,171 0.2985 1.06%
2014-06-23 0 0.470 0.470 0.475 0.470 0.475 26,000 12,250 0.4712 0.298 0.298 0.301 0.298 0.301 41,060 0.2983 -1.05%
2014-06-20 0 0.475 0.475 0.480 0.470 0.480 470,000 222,800 0.4740 0.301 0.301 0.304 0.298 0.304 742,231 0.3002 0.00%
2014-06-19 0 0.475 0.470 0.480 0.475 0.480 220,000 104,600 0.4755 0.301 0.298 0.304 0.301 0.304 347,427 0.3011 0.00%
2014-06-18 0 0.475 0.470 0.480 0.470 0.475 260,000 123,480 0.4749 0.301 0.298 0.304 0.298 0.301 410,596 0.3007 0.00%
2014-06-17 0 0.475 0.475 0.480 0.475 0.475 5,750 2,687 0.4673 0.301 0.301 0.304 0.301 0.301 9,080 0.2959 0.00%
2014-06-16 0 0.475 0.475 0.485 0.470 0.485 324,550 155,057 0.4778 0.301 0.301 0.307 0.298 0.307 512,534 0.3025 1.06%
2014-06-13 0 0.470 0.465 0.475 0.465 0.475 1,338,000 630,860 0.4715 0.298 0.294 0.301 0.294 0.301 2,112,989 0.2986 0.00%
2014-06-12 0 0.470 0.465 0.470 0.465 0.470 1,258,000 588,590 0.4679 0.298 0.294 0.298 0.294 0.298 1,986,652 0.2963 1.08%
2014-06-11 0 0.465 0.465 0.470 0.465 0.475 684,000 319,780 0.4675 0.294 0.294 0.298 0.294 0.301 1,080,183 0.2960 -2.11%
2014-06-10 0 0.475 0.465 0.475 0.470 0.475 160,000 75,970 0.4748 0.301 0.294 0.301 0.298 0.301 252,674 0.3007 1.06%
2014-06-09 0 0.470 0.465 0.470 0.465 0.475 366,000 171,750 0.4693 0.298 0.294 0.298 0.294 0.301 577,992 0.2971 0.00%
2014-06-06 0 0.470 0.470 0.475 0.470 0.480 678,000 321,550 0.4743 0.298 0.298 0.301 0.298 0.304 1,070,707 0.3003 0.00%
2014-06-05 0 0.470 0.460 0.470 0.455 0.520 1,920,000 910,450 0.4742 0.298 0.291 0.298 0.288 0.329 3,032,091 0.3003 3.30%
2014-06-04 0 0.455 0.450 0.455 0.455 0.460 270,000 123,450 0.4572 0.288 0.285 0.288 0.288 0.291 426,388 0.2895 0.00%
2014-06-03 0 0.455 0.450 0.460 0.450 0.460 138,000 62,510 0.4530 0.288 0.285 0.291 0.285 0.291 217,932 0.2868 0.00%
2014-05-30 0 0.455 0.455 0.460 0.455 0.460 184,000 84,030 0.4567 0.288 0.288 0.291 0.288 0.291 290,575 0.2892 -1.09%
2014-05-29 0 0.460 0.455 0.460 0.445 0.460 1,316,000 597,460 0.4540 0.291 0.288 0.291 0.282 0.291 2,078,246 0.2875 2.22%
2014-05-28 0 0.450 0.450 0.460 0.450 0.460 221,702 101,405 0.4574 0.285 0.285 0.291 0.285 0.291 350,115 0.2896 -1.10%
2014-05-27 0 0.455 0.455 0.460 0.445 0.460 54,000 24,410 0.4520 0.288 0.288 0.291 0.282 0.291 85,278 0.2862 -1.09%
2014-05-26 0 0.460 0.460 0.465 0.460 0.460 292,000 134,320 0.4600 0.291 0.291 0.294 0.291 0.291 461,131 0.2913 1.10%
2014-05-23 0 0.455 0.455 0.465 0.455 0.460 108,000 49,640 0.4596 0.288 0.288 0.294 0.288 0.291 170,555 0.2910 -1.09%
2014-05-22 0 0.460 0.460 0.475 0.460 0.460 50,000 23,000 0.4600 0.291 0.291 0.301 0.291 0.291 78,961 0.2913 0.00%
2014-05-21 0 0.460 0.455 0.465 0.455 0.460 50,000 22,800 0.4560 0.291 0.288 0.294 0.288 0.291 78,961 0.2888 0.00%
2014-05-20 0 0.460 0.460 0.470 0.460 0.460 80,000 36,800 0.4600 0.291 0.291 0.298 0.291 0.291 126,337 0.2913 -2.13%
2014-05-19 0 0.470 0.450 0.470 0.460 0.480 170,000 78,980 0.4646 0.298 0.285 0.298 0.291 0.304 268,466 0.2942 2.17%
2014-05-16 0 0.460 0.450 0.465 - - 0 0 - 0.291 0.285 0.294 - - 0 - 0.00%
2014-05-15 0 0.460 0.460 0.470 0.460 0.460 68,000 31,280 0.4600 0.291 0.291 0.298 0.291 0.291 107,387 0.2913 1.10%
2014-05-14 0 0.455 0.450 0.460 0.445 0.455 280,000 125,900 0.4496 0.288 0.285 0.291 0.282 0.288 442,180 0.2847 0.00%
2014-05-13 0 0.455 0.450 0.470 0.450 0.455 28,000 12,610 0.4504 0.288 0.285 0.298 0.285 0.288 44,218 0.2852 1.11%
2014-05-12 0 0.450 0.445 0.450 0.445 0.450 220,000 98,400 0.4473 0.285 0.282 0.285 0.282 0.285 347,427 0.2832 0.00%
2014-05-09 0 0.450 0.450 0.455 0.445 0.450 120,000 53,750 0.4479 0.285 0.285 0.288 0.282 0.285 189,506 0.2836 0.00%
2014-05-08 0 0.450 0.450 0.455 0.445 0.455 159,000 72,150 0.4538 0.285 0.285 0.288 0.282 0.288 251,095 0.2873 -1.10%
2014-05-07 0 0.455 0.455 0.460 - - 0 0 - 0.288 0.288 0.291 - - 0 - 0.00%
2014-05-05 0 0.455 0.450 0.465 0.455 0.460 284,000 129,320 0.4554 0.288 0.285 0.294 0.288 0.291 448,497 0.2883 0.00%
2014-05-02 0 0.455 0.455 0.465 0.455 0.455 342,000 155,610 0.4550 0.288 0.288 0.294 0.288 0.288 540,091 0.2881 0.00%
2014-04-30 0 0.455 0.455 0.460 0.450 0.460 474,000 216,310 0.4564 0.288 0.288 0.291 0.285 0.291 748,548 0.2890 -1.09%
2014-04-29 0 0.460 0.455 0.470 0.455 0.460 116,000 53,280 0.4593 0.291 0.288 0.298 0.288 0.291 183,189 0.2908 0.00%
2014-04-28 0 0.460 0.460 0.465 0.455 0.460 164,620 75,692 0.4598 0.291 0.291 0.294 0.288 0.291 259,970 0.2912 -2.13%
2014-04-25 0 0.470 0.465 0.470 0.465 0.470 1,054,000 493,770 0.4685 0.298 0.294 0.298 0.294 0.298 1,664,492 0.2966 -1.05%
2014-04-24 0 0.475 0.470 0.480 - - 0 0 - 0.301 0.298 0.304 - - 0 - 0.00%
2014-04-23 0 0.475 0.475 0.480 0.475 0.475 54,000 25,650 0.4750 0.301 0.301 0.304 0.301 0.301 85,278 0.3008 0.00%
2014-04-22 0 0.475 0.475 0.480 0.475 0.480 150,000 71,300 0.4753 0.301 0.301 0.304 0.301 0.304 236,882 0.3010 -1.04%
2014-04-17 0 0.480 0.475 0.480 0.480 0.485 200,000 96,500 0.4825 0.304 0.301 0.304 0.304 0.307 315,843 0.3055 0.00%
2014-04-16 0 0.480 0.475 0.480 0.470 0.485 396,125 189,180 0.4776 0.304 0.301 0.304 0.298 0.307 625,566 0.3024 1.05%
2014-04-15 0 0.475 0.475 0.480 0.475 0.475 308,000 139,550 0.4531 0.301 0.301 0.304 0.301 0.301 486,398 0.2869 0.00%
2014-04-14 0 0.475 0.470 0.475 0.470 0.475 579,003 274,231 0.4736 0.301 0.298 0.301 0.298 0.301 914,370 0.2999 0.00%
2014-04-11 0 0.475 0.475 0.480 0.470 0.475 695,625 327,887 0.4714 0.301 0.301 0.304 0.298 0.301 1,098,541 0.2985 0.00%
2014-04-10 0 0.475 0.475 0.480 0.470 0.475 236,000 111,970 0.4744 0.301 0.301 0.304 0.298 0.301 372,695 0.3004 0.00%
2014-04-09 0 0.475 0.475 0.480 0.470 0.480 166,000 79,000 0.4759 0.301 0.301 0.304 0.298 0.304 262,150 0.3014 0.00%
2014-04-08 0 0.475 0.475 0.480 0.470 0.470 40,000 18,800 0.4700 0.301 0.301 0.304 0.298 0.298 63,169 0.2976 1.06%
2014-04-07 0 0.470 0.470 0.480 0.470 0.480 852,000 401,840 0.4716 0.298 0.298 0.304 0.298 0.304 1,345,491 0.2987 -2.08%
2014-04-04 0 0.480 0.475 0.480 0.480 0.480 348,000 167,040 0.4800 0.304 0.301 0.304 0.304 0.304 549,567 0.3039 1.05%
2014-04-03 0 0.475 0.470 0.480 0.470 0.480 784,000 373,870 0.4769 0.301 0.298 0.304 0.298 0.304 1,238,104 0.3020 -1.04%
2014-04-02 0 0.480 0.475 0.480 0.475 0.480 244,000 116,710 0.4783 0.304 0.301 0.304 0.301 0.304 385,328 0.3029 0.00%
2014-04-01 0 0.480 0.475 0.480 0.475 0.480 340,000 163,100 0.4797 0.304 0.301 0.304 0.301 0.304 536,933 0.3038 0.00%
2014-03-31 0 0.480 0.475 0.480 0.475 0.485 294,000 141,150 0.4801 0.304 0.301 0.304 0.301 0.307 464,289 0.3040 0.00%
2014-03-28 0 0.480 0.480 0.485 0.480 0.485 814,000 390,990 0.4803 0.304 0.304 0.307 0.304 0.307 1,285,480 0.3042 0.00%
2014-03-27 0 0.480 0.470 0.480 0.475 0.480 598,000 284,740 0.4762 0.304 0.298 0.304 0.301 0.304 944,370 0.3015 0.00%
2014-03-26 0 0.480 0.480 0.485 0.475 0.485 716,000 341,760 0.4773 0.304 0.304 0.307 0.301 0.307 1,130,717 0.3023 0.00%
2014-03-25 0 0.480 0.475 0.485 0.475 0.480 270,000 128,650 0.4765 0.304 0.301 0.307 0.301 0.304 426,388 0.3017 -1.03%
2014-03-24 0 0.485 0.480 0.490 0.480 0.485 228,000 110,310 0.4838 0.307 0.304 0.310 0.304 0.307 360,061 0.3064 1.04%
2014-03-21 0 0.480 0.480 0.490 0.480 0.480 68,000 32,640 0.4800 0.304 0.304 0.310 0.304 0.304 107,387 0.3039 -1.03%
2014-03-20 0 0.485 0.480 0.490 0.480 0.485 318,000 153,380 0.4823 0.307 0.304 0.310 0.304 0.307 502,190 0.3054 0.00%
2014-03-19 0 0.485 0.480 0.490 0.480 0.485 702,000 339,410 0.4835 0.307 0.304 0.310 0.304 0.307 1,108,608 0.3062 1.04%
2014-03-18 0 0.480 0.480 0.490 0.475 0.485 460,000 221,050 0.4805 0.304 0.304 0.310 0.301 0.307 726,439 0.3043 -1.03%
2014-03-17 0 0.485 0.475 0.485 0.475 0.485 30,000 14,290 0.4763 0.307 0.301 0.307 0.301 0.307 47,376 0.3016 2.11%
2014-03-14 0 0.475 0.475 0.485 0.470 0.480 148,000 70,310 0.4751 0.301 0.301 0.307 0.298 0.304 233,724 0.3008 1.06%
2014-03-13 0 0.470 0.470 0.490 0.470 0.475 58,000 27,350 0.4716 0.298 0.298 0.310 0.298 0.301 91,594 0.2986 -2.08%
2014-03-12 0 0.480 0.475 0.480 0.470 0.485 942,000 452,460 0.4803 0.304 0.301 0.304 0.298 0.307 1,487,620 0.3042 -1.03%
2014-03-11 0 0.485 0.485 0.490 0.480 0.485 366,000 176,760 0.4830 0.307 0.307 0.310 0.304 0.307 577,992 0.3058 0.00%
2014-03-10 0 0.485 0.485 0.490 0.485 0.485 64,000 31,040 0.4850 0.307 0.307 0.310 0.307 0.307 101,070 0.3071 0.00%
2014-03-07 0 0.485 0.485 0.490 0.485 0.490 418,000 202,950 0.4855 0.307 0.307 0.310 0.307 0.310 660,112 0.3074 -1.02%
2014-03-06 0 0.490 0.485 0.495 0.485 0.490 508,000 248,250 0.4887 0.310 0.307 0.313 0.307 0.310 802,241 0.3094 0.00%
2014-03-05 0 0.490 0.490 0.495 0.490 0.495 190,000 93,250 0.4908 0.310 0.310 0.313 0.310 0.313 300,051 0.3108 -1.01%
2014-03-04 0 0.495 0.490 0.495 0.495 0.495 70,000 34,650 0.4950 0.313 0.310 0.313 0.313 0.313 110,545 0.3134 0.00%
2014-03-03 0 0.495 0.490 0.500 0.490 0.495 554,000 272,710 0.4923 0.313 0.310 0.317 0.310 0.313 874,885 0.3117 0.00%
2014-02-28 0 0.495 0.490 0.495 0.490 0.495 272,625 134,703 0.4941 0.313 0.310 0.313 0.310 0.313 430,533 0.3129 1.02%
2014-02-27 0 0.490 0.490 0.495 0.490 0.495 224,000 110,760 0.4945 0.310 0.310 0.313 0.310 0.313 353,744 0.3131 -1.01%
2014-02-26 0 0.495 0.490 0.495 0.485 0.495 130,000 63,950 0.4919 0.313 0.310 0.313 0.307 0.313 205,298 0.3115 1.02%
2014-02-25 0 0.490 0.490 0.495 0.490 0.495 830,000 409,040 0.4928 0.310 0.310 0.313 0.310 0.313 1,310,748 0.3121 -1.01%
2014-02-24 0 0.495 0.495 0.500 0.495 0.495 151,000 74,730 0.4949 0.313 0.313 0.317 0.313 0.313 238,461 0.3134 -1.00%
2014-02-21 0 0.500 0.495 0.500 0.495 0.500 219,256 109,056 0.4974 0.317 0.313 0.317 0.313 0.317 346,252 0.3150 0.00%
2014-02-20 0 0.500 0.495 0.500 0.495 0.500 320,000 158,920 0.4966 0.317 0.313 0.317 0.313 0.317 505,349 0.3145 0.00%
2014-02-19 0 0.500 0.495 0.500 - - 0 0 - 0.317 0.313 0.317 - - 0 - 0.00%
2014-02-18 0 0.500 0.495 0.500 0.490 0.510 872,000 432,890 0.4964 0.317 0.313 0.317 0.310 0.323 1,377,075 0.3144 -1.96%
2014-02-17 0 0.510 0.500 0.510 0.500 0.510 214,000 107,100 0.5005 0.323 0.317 0.323 0.317 0.323 337,952 0.3169 2.00%
2014-02-14 0 0.500 0.500 0.510 0.500 0.510 172,000 86,120 0.5007 0.317 0.317 0.323 0.317 0.323 271,625 0.3171 0.00%
2014-02-13 0 0.500 0.495 0.510 0.500 0.500 630,000 315,000 0.5000 0.317 0.313 0.323 0.317 0.317 994,905 0.3166 0.00%
2014-02-12 0 0.500 0.495 0.510 0.495 0.500 636,000 317,970 0.5000 0.317 0.313 0.323 0.313 0.317 1,004,380 0.3166 0.00%
2014-02-11 0 0.500 0.500 0.510 - - 0 0 - 0.317 0.317 0.323 - - 0 - 0.00%
2014-02-10 0 0.500 0.495 0.510 0.495 0.500 220,000 109,980 0.4999 0.317 0.313 0.323 0.313 0.317 347,427 0.3166 0.00%
2014-02-07 0 0.500 0.500 0.510 0.500 0.500 6,000 3,000 0.5000 0.317 0.317 0.323 0.317 0.317 9,475 0.3166 0.00%
2014-02-06 0 0.500 0.495 0.500 0.495 0.500 720,000 358,100 0.4974 0.317 0.313 0.317 0.313 0.317 1,137,034 0.3149 0.00%
2014-02-05 0 0.500 0.495 0.500 0.495 0.500 190,000 94,450 0.4971 0.317 0.313 0.317 0.313 0.317 300,051 0.3148 0.00%
2014-02-04 0 0.500 0.495 0.510 0.495 0.500 942,000 469,500 0.4984 0.317 0.313 0.323 0.313 0.317 1,487,620 0.3156 -1.96%
2014-01-30 0 0.510 0.500 0.510 - - 0 0 - 0.323 0.317 0.323 - - 0 - 0.00%
2014-01-29 0 0.510 0.500 0.510 0.495 0.510 1,202,000 604,630 0.5030 0.323 0.317 0.323 0.313 0.323 1,898,216 0.3185 2.00%
2014-01-28 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.317 0.317 0.323 0.317 0.317 47,376 0.3166 0.00%
2014-01-27 0 0.500 0.500 0.510 0.500 0.500 684,000 342,000 0.5000 0.317 0.317 0.323 0.317 0.317 1,080,183 0.3166 0.00%
2014-01-24 0 0.500 0.500 0.510 0.500 0.510 368,000 186,980 0.5081 0.317 0.317 0.323 0.317 0.323 581,151 0.3217 -1.96%
2014-01-23 0 0.510 0.510 0.520 0.510 0.510 580,000 295,800 0.5100 0.323 0.323 0.329 0.323 0.323 915,944 0.3229 -1.92%
2014-01-22 0 0.520 0.500 0.520 0.500 0.520 892,000 453,140 0.5080 0.329 0.317 0.329 0.317 0.329 1,408,659 0.3217 1.96%
2014-01-21 0 0.510 0.510 0.520 0.500 0.510 1,042,000 530,420 0.5090 0.323 0.323 0.329 0.317 0.323 1,645,541 0.3223 0.00%
2014-01-20 0 0.510 0.500 0.510 0.500 0.510 370,000 187,900 0.5078 0.323 0.317 0.323 0.317 0.323 584,309 0.3216 0.00%
2014-01-17 0 0.510 0.510 0.520 0.510 0.520 438,000 225,380 0.5146 0.323 0.323 0.329 0.323 0.329 691,696 0.3258 -1.92%
2014-01-16 0 0.520 0.510 0.520 0.510 0.520 902,000 460,340 0.5104 0.329 0.323 0.329 0.323 0.329 1,424,451 0.3232 1.96%
2014-01-15 0 0.510 0.510 0.520 0.510 0.520 884,000 453,800 0.5133 0.323 0.323 0.329 0.323 0.329 1,396,025 0.3251 0.00%
2014-01-14 0 0.510 0.510 0.520 0.510 0.520 1,076,125 548,943 0.5101 0.323 0.323 0.329 0.323 0.329 1,699,432 0.3230 -1.92%
2014-01-13 0 0.520 0.510 0.520 0.510 0.530 3,122,436 1,628,273 0.5215 0.329 0.323 0.329 0.323 0.336 4,930,996 0.3302 4.00%
2014-01-10 0 0.500 0.500 0.510 0.495 0.500 696,000 347,650 0.4995 0.317 0.317 0.323 0.313 0.317 1,099,133 0.3163 0.00%
2014-01-09 0 0.500 0.500 0.510 0.500 0.500 400,000 200,000 0.5000 0.317 0.317 0.323 0.317 0.317 631,686 0.3166 -1.96%
2014-01-08 0 0.510 0.500 0.510 0.500 0.510 511,625 257,780 0.5038 0.323 0.317 0.323 0.317 0.323 807,966 0.3190 2.00%
2014-01-07 0 0.500 0.500 0.510 0.495 0.500 878,000 438,330 0.4992 0.317 0.317 0.323 0.313 0.317 1,386,550 0.3161 0.00%
2014-01-06 0 0.500 0.495 0.510 0.495 0.500 1,138,000 567,750 0.4989 0.317 0.313 0.323 0.313 0.317 1,797,146 0.3159 0.00%
2014-01-03 0 0.500 0.500 0.510 0.500 0.500 388,000 194,000 0.5000 0.317 0.317 0.323 0.317 0.317 612,735 0.3166 0.00%
2014-01-02 0 0.500 0.495 0.510 0.495 0.500 696,000 347,650 0.4995 0.317 0.313 0.323 0.313 0.317 1,099,133 0.3163 -1.96%
2013-12-31 0 0.510 0.500 0.510 0.510 0.510 140,000 71,400 0.5100 0.323 0.317 0.323 0.323 0.323 221,090 0.3229 0.00%
2013-12-30 0 0.510 0.500 0.510 0.500 0.510 216,000 109,200 0.5056 0.323 0.317 0.323 0.317 0.323 341,110 0.3201 2.00%
2013-12-27 0 0.500 0.500 0.510 0.495 0.500 446,000 222,020 0.4978 0.317 0.317 0.323 0.313 0.317 704,330 0.3152 0.00%
2013-12-24 0 0.500 0.500 0.510 0.500 0.500 58,000 29,000 0.5000 0.317 0.317 0.323 0.317 0.317 91,594 0.3166 0.00%
2013-12-23 0 0.500 0.495 0.500 0.495 0.500 232,000 115,410 0.4975 0.317 0.313 0.317 0.313 0.317 366,378 0.3150 1.01%
2013-12-20 0 0.495 0.495 0.510 0.495 0.500 1,618,000 808,090 0.4994 0.313 0.313 0.323 0.313 0.317 2,555,169 0.3163 -1.00%
2013-12-19 0 0.500 0.500 0.510 0.500 0.510 802,000 408,380 0.5092 0.317 0.317 0.323 0.317 0.323 1,266,530 0.3224 -1.96%
2013-12-18 0 0.510 0.510 0.520 0.510 0.510 1,026,000 523,260 0.5100 0.323 0.323 0.329 0.323 0.323 1,620,274 0.3229 -1.92%
2013-12-17 0 0.520 0.510 0.520 0.510 0.520 546,000 281,420 0.5154 0.329 0.323 0.329 0.323 0.329 862,251 0.3264 -1.89%
2013-12-16 0 0.530 0.520 0.530 0.520 0.540 3,736,500 1,973,590 0.5282 0.336 0.329 0.336 0.329 0.342 5,900,734 0.3345 6.00%
2013-12-13 0 0.500 0.500 0.510 0.495 0.510 380,000 190,380 0.5010 0.317 0.317 0.323 0.313 0.323 600,101 0.3172 0.00%
2013-12-12 0 0.500 0.500 0.510 0.495 0.500 452,000 225,940 0.4999 0.317 0.317 0.323 0.313 0.317 713,805 0.3165 0.00%
2013-12-11 0 0.500 0.500 0.510 0.500 0.500 1,872,000 936,000 0.5000 0.317 0.317 0.323 0.317 0.317 2,956,289 0.3166 0.00%
2013-12-10 0 0.500 0.500 0.510 0.500 0.510 666,000 337,560 0.5068 0.317 0.317 0.323 0.317 0.323 1,051,757 0.3209 0.00%
2013-12-09 0 0.500 0.500 0.510 0.500 0.510 670,000 339,200 0.5063 0.317 0.317 0.323 0.317 0.323 1,058,074 0.3206 0.00%
2013-12-06 0 0.500 0.500 0.510 0.500 0.510 400,000 201,600 0.5040 0.317 0.317 0.323 0.317 0.323 631,686 0.3191 0.00%
2013-12-05 0 0.500 0.500 0.510 0.500 0.510 320,000 160,220 0.5007 0.317 0.317 0.323 0.317 0.323 505,349 0.3170 -1.96%
2013-12-04 0 0.510 0.500 0.510 0.500 0.510 480,000 240,020 0.5000 0.323 0.317 0.323 0.317 0.323 758,023 0.3166 0.00%
2013-12-03 0 0.510 0.500 0.510 0.500 0.510 564,000 283,480 0.5026 0.323 0.317 0.323 0.317 0.323 890,677 0.3183 0.00%
2013-12-02 0 0.510 0.510 0.520 0.500 0.510 796,420 404,921 0.5084 0.323 0.323 0.329 0.317 0.323 1,257,718 0.3219 0.00%
2013-11-29 0 0.510 0.510 0.520 0.500 0.510 1,531,375 777,480 0.5077 0.323 0.323 0.329 0.317 0.323 2,418,369 0.3215 -1.92%
2013-11-28 0 0.520 0.510 0.520 0.510 0.540 1,102,000 570,600 0.5178 0.329 0.323 0.329 0.323 0.342 1,740,294 0.3279 0.00%
2013-11-27 0 0.520 0.520 0.530 0.510 0.520 238,100 123,789 0.5199 0.329 0.329 0.336 0.323 0.329 376,011 0.3292 0.00%
2013-11-26 0 0.520 0.510 0.520 0.510 0.520 1,148,000 595,360 0.5186 0.329 0.323 0.329 0.323 0.329 1,812,938 0.3284 0.00%
2013-11-25 0 0.520 0.510 0.520 0.510 0.530 556,000 288,800 0.5194 0.329 0.323 0.329 0.323 0.336 878,043 0.3289 0.00%
2013-11-22 0 0.520 0.510 0.520 0.520 0.520 904,000 470,080 0.5200 0.329 0.323 0.329 0.329 0.329 1,427,610 0.3293 0.00%
2013-11-21 0 0.520 0.510 0.520 0.510 0.520 1,822,000 947,240 0.5199 0.329 0.323 0.329 0.323 0.329 2,877,328 0.3292 1.96%
2013-11-20 0 0.510 0.510 0.520 0.510 0.520 750,000 385,500 0.5140 0.323 0.323 0.329 0.323 0.329 1,184,411 0.3255 0.00%
2013-11-19 0 0.510 0.510 0.520 0.510 0.520 272,000 140,320 0.5159 0.323 0.323 0.329 0.323 0.329 429,546 0.3267 -1.92%
2013-11-18 0 0.520 0.510 0.520 0.510 0.520 682,000 348,220 0.5106 0.329 0.323 0.329 0.323 0.329 1,077,024 0.3233 1.96%
2013-11-15 0 0.510 0.510 0.520 0.510 0.520 540,000 276,600 0.5122 0.323 0.323 0.329 0.323 0.329 852,776 0.3244 -1.92%
2013-11-14 0 0.520 0.500 0.520 0.500 0.520 632,000 322,040 0.5096 0.329 0.317 0.329 0.317 0.329 998,063 0.3227 4.00%
2013-11-13 0 0.500 0.500 0.510 0.500 0.510 564,000 286,740 0.5084 0.317 0.317 0.323 0.317 0.323 890,677 0.3219 -1.96%
2013-11-12 0 0.510 0.500 0.520 0.510 0.510 50,000 25,500 0.5100 0.323 0.317 0.329 0.323 0.323 78,961 0.3229 0.00%
2013-11-11 0 0.510 0.510 0.520 0.500 0.520 682,000 352,720 0.5172 0.323 0.323 0.329 0.317 0.329 1,077,024 0.3275 0.00%
2013-11-08 0 0.510 0.500 0.510 0.500 0.520 128,000 64,840 0.5066 0.323 0.317 0.323 0.317 0.329 202,139 0.3208 -1.92%
2013-11-07 0 0.520 0.510 0.520 0.510 0.520 154,000 78,600 0.5104 0.329 0.323 0.329 0.323 0.329 243,199 0.3232 0.00%
2013-11-06 0 0.520 0.510 0.520 0.510 0.530 920,000 477,500 0.5190 0.329 0.323 0.329 0.323 0.336 1,452,877 0.3287 0.00%
2013-11-05 0 0.520 0.520 0.530 0.495 0.530 1,745,000 900,800 0.5162 0.329 0.329 0.336 0.313 0.336 2,755,729 0.3269 1.96%
2013-11-04 0 0.510 0.500 0.510 0.495 0.510 606,000 303,080 0.5001 0.323 0.317 0.323 0.313 0.323 957,004 0.3167 3.03%
2013-11-01 0 0.495 0.495 0.500 0.490 0.495 436,000 214,000 0.4908 0.313 0.313 0.317 0.310 0.313 688,537 0.3108 0.00%
2013-10-31 0 0.495 0.490 0.495 0.495 0.495 190,000 94,050 0.4950 0.313 0.310 0.313 0.313 0.313 300,051 0.3134 0.00%
2013-10-30 0 0.495 0.495 0.500 0.490 0.500 364,000 179,720 0.4937 0.313 0.313 0.317 0.310 0.317 574,834 0.3126 1.02%
2013-10-29 0 0.490 0.490 0.495 0.490 0.495 1,341,000 660,025 0.4922 0.310 0.310 0.313 0.310 0.313 2,117,726 0.3117 -1.01%
2013-10-28 0 0.495 0.495 0.500 0.495 0.495 568,000 281,160 0.4950 0.313 0.313 0.317 0.313 0.313 896,994 0.3134 0.00%
2013-10-25 0 0.495 0.490 0.495 0.495 0.500 1,320,000 658,750 0.4991 0.313 0.310 0.313 0.313 0.317 2,084,563 0.3160 1.02%
2013-10-24 0 0.490 0.490 0.495 0.485 0.495 564,100 276,837 0.4908 0.310 0.310 0.313 0.307 0.313 890,835 0.3108 1.03%
2013-10-23 0 0.485 0.485 0.490 0.485 0.490 839,000 409,735 0.4884 0.307 0.307 0.310 0.307 0.310 1,324,961 0.3092 -1.02%
2013-10-22 0 0.490 0.490 0.495 0.485 0.495 486,000 238,240 0.4902 0.310 0.310 0.313 0.307 0.313 767,498 0.3104 0.00%
2013-10-21 0 0.490 0.490 0.495 0.485 0.490 250,800 122,436 0.4882 0.310 0.310 0.313 0.307 0.310 396,067 0.3091 0.00%
2013-10-18 0 0.490 0.490 0.495 0.485 0.495 376,000 184,310 0.4902 0.310 0.310 0.313 0.307 0.313 593,785 0.3104 1.03%
2013-10-17 0 0.485 0.485 0.490 0.485 0.495 570,000 280,350 0.4918 0.307 0.307 0.310 0.307 0.313 900,152 0.3114 -1.02%
2013-10-16 0 0.490 0.490 0.495 0.490 0.490 786,000 385,140 0.4900 0.310 0.310 0.313 0.310 0.310 1,241,262 0.3103 -1.01%
2013-10-15 0 0.495 0.490 0.495 0.490 0.495 102,000 50,340 0.4935 0.313 0.310 0.313 0.310 0.313 161,080 0.3125 0.00%
2013-10-11 0 0.495 0.490 0.500 0.485 0.495 852,000 419,320 0.4922 0.313 0.310 0.317 0.307 0.313 1,345,491 0.3116 1.02%
2013-10-10 0 0.490 0.480 0.490 0.480 0.490 516,000 250,790 0.4860 0.310 0.304 0.310 0.304 0.310 814,875 0.3078 1.03%
2013-10-09 0 0.485 0.485 0.490 0.485 0.490 350,000 170,950 0.4884 0.307 0.307 0.310 0.307 0.310 552,725 0.3093 0.00%
2013-10-08 0 0.485 0.485 0.495 0.485 0.495 754,000 372,160 0.4936 0.307 0.307 0.313 0.307 0.313 1,190,728 0.3125 -2.02%
2013-10-07 0 0.495 0.485 0.495 0.485 0.495 428,000 208,140 0.4863 0.313 0.307 0.313 0.307 0.313 675,904 0.3079 1.02%
2013-10-04 0 0.490 0.490 0.495 0.485 0.495 282,000 138,060 0.4896 0.310 0.310 0.313 0.307 0.313 445,338 0.3100 -1.01%
2013-10-03 0 0.495 0.485 0.495 0.485 0.495 30,000 14,750 0.4917 0.313 0.307 0.313 0.307 0.313 47,376 0.3113 2.06%
2013-10-02 0 0.485 0.485 0.490 0.485 0.510 1,718,000 852,860 0.4964 0.307 0.307 0.310 0.307 0.323 2,713,090 0.3144 0.00%
2013-09-30 0 0.485 0.485 0.490 0.480 0.490 300,000 144,990 0.4833 0.307 0.307 0.310 0.304 0.310 473,764 0.3060 -2.02%
2013-09-27 0 0.495 0.485 0.495 0.485 0.495 650,000 316,850 0.4875 0.313 0.307 0.313 0.307 0.313 1,026,489 0.3087 1.02%
2013-09-26 0 0.490 0.490 0.495 0.490 0.495 452,000 221,530 0.4901 0.310 0.310 0.313 0.310 0.313 713,805 0.3104 -2.00%
2013-09-25 0 0.500 0.495 0.500 0.495 0.500 212,000 105,550 0.4979 0.317 0.313 0.317 0.313 0.317 334,793 0.3153 0.00%
2013-09-24 0 0.500 0.490 0.500 0.500 0.500 400,000 200,000 0.5000 0.317 0.310 0.317 0.317 0.317 631,686 0.3166 1.01%
2013-09-23 0 0.495 0.485 0.500 0.480 0.495 680,000 332,900 0.4896 0.313 0.307 0.317 0.304 0.313 1,073,866 0.3100 2.06%
2013-09-19 0 0.485 0.485 0.490 0.480 0.495 1,122,000 547,200 0.4877 0.307 0.307 0.310 0.304 0.313 1,771,878 0.3088 -2.02%
2013-09-18 0 0.495 0.490 0.500 0.490 0.500 952,000 473,020 0.4969 0.313 0.310 0.317 0.310 0.317 1,503,412 0.3146 -1.00%
2013-09-17 0 0.500 0.500 0.510 0.500 0.510 422,000 213,120 0.5050 0.317 0.317 0.323 0.317 0.323 666,428 0.3198 -1.96%
2013-09-16 0 0.510 0.500 0.510 0.500 0.510 1,316,000 660,420 0.5018 0.323 0.317 0.323 0.317 0.323 2,078,246 0.3178 0.00%
2013-09-13 0 0.510 0.500 0.510 0.500 0.510 636,000 319,960 0.5031 0.323 0.317 0.323 0.317 0.323 1,004,380 0.3186 0.00%
2013-09-12 0 0.510 0.510 0.520 0.510 0.510 334,000 170,340 0.5100 0.323 0.323 0.329 0.323 0.323 527,458 0.3229 0.00%
2013-09-11 0 0.510 0.510 0.520 0.500 0.510 782,000 398,720 0.5099 0.323 0.323 0.329 0.317 0.323 1,234,946 0.3229 0.00%
2013-09-10 0 0.510 0.500 0.510 0.500 0.510 1,616,000 818,760 0.5067 0.323 0.317 0.323 0.317 0.323 2,552,010 0.3208 0.00%
2013-09-09 0 0.510 0.500 0.510 0.500 0.520 2,962,000 1,497,880 0.5057 0.323 0.317 0.323 0.317 0.329 4,677,633 0.3202 0.00%
2013-09-06 0 0.510 0.510 0.520 0.510 0.530 2,962,000 1,542,420 0.5207 0.323 0.323 0.329 0.323 0.336 4,677,633 0.3297 -3.77%
2013-09-05 0 0.530 0.520 0.530 0.510 0.550 16,908,000 8,893,540 0.5260 0.336 0.329 0.336 0.323 0.348 26,701,355 0.3331 7.07%
2013-09-04 0 0.495 0.490 0.495 0.480 0.495 208,000 101,550 0.4882 0.313 0.310 0.313 0.304 0.313 328,477 0.3092 1.02%
2013-09-03 0 0.490 0.485 0.490 0.485 0.495 168,000 82,220 0.4894 0.310 0.307 0.310 0.307 0.313 265,308 0.3099 0.00%
2013-09-02 0 0.490 0.490 0.495 0.490 0.490 248,000 121,520 0.4900 0.310 0.310 0.313 0.310 0.310 391,645 0.3103 0.82%
2013-08-30 0 0.500 0.500 0.510 0.490 0.510 774,000 387,680 0.5009 0.308 0.308 0.314 0.302 0.314 1,257,522 0.3083 0.00%
2013-08-29 0 0.500 0.490 0.500 0.480 0.500 1,092,400 533,174 0.4881 0.308 0.302 0.308 0.295 0.308 1,774,829 0.3004 3.09%
2013-08-28 0 0.485 0.480 0.490 0.485 0.495 740,000 361,450 0.4884 0.299 0.295 0.302 0.299 0.305 1,202,282 0.3006 -2.02%
2013-08-27 0 0.495 0.485 0.495 0.495 0.495 50,000 24,750 0.4950 0.305 0.299 0.305 0.305 0.305 81,235 0.3047 1.02%
2013-08-26 0 0.490 0.490 0.495 0.485 0.490 342,000 166,970 0.4882 0.302 0.302 0.305 0.299 0.302 555,649 0.3005 0.00%
2013-08-23 0 0.490 0.490 0.495 0.490 0.495 112,000 55,130 0.4922 0.302 0.302 0.305 0.302 0.305 181,967 0.3030 0.00%
2013-08-22 0 0.490 0.485 0.490 0.480 0.490 262,000 128,180 0.4892 0.302 0.299 0.302 0.295 0.302 425,673 0.3011 1.03%
2013-08-21 0 0.485 0.485 0.490 0.485 0.485 374,000 181,390 0.4850 0.299 0.299 0.302 0.299 0.299 607,640 0.2985 0.00%
2013-08-20 0 0.485 0.480 0.485 0.480 0.490 746,000 361,160 0.4841 0.299 0.295 0.299 0.295 0.302 1,212,031 0.2980 0.00%
2013-08-19 0 0.485 0.485 0.500 0.485 0.495 1,114,000 546,890 0.4909 0.299 0.299 0.308 0.299 0.305 1,809,923 0.3022 -1.02%
2013-08-16 0 0.490 0.485 0.490 0.485 0.500 3,064,000 1,503,300 0.4906 0.302 0.299 0.302 0.299 0.308 4,978,099 0.3020 -2.00%
2013-08-15 0 0.500 0.500 0.510 0.495 0.510 1,306,000 651,890 0.4992 0.308 0.308 0.314 0.305 0.314 2,121,866 0.3072 1.01%
2013-08-13 0 0.495 0.495 0.500 0.495 0.500 658,000 327,750 0.4981 0.305 0.305 0.308 0.305 0.308 1,069,057 0.3066 0.00%
2013-08-12 0 0.495 0.495 0.510 0.495 0.510 3,016,000 1,511,920 0.5013 0.305 0.305 0.314 0.305 0.314 4,900,114 0.3085 -2.94%
2013-08-09 0 0.510 0.510 0.520 0.510 0.510 200,000 102,000 0.5100 0.314 0.314 0.320 0.314 0.314 324,941 0.3139 -1.92%
2013-08-08 0 0.520 0.510 0.520 0.510 0.520 342,000 176,840 0.5171 0.320 0.314 0.320 0.314 0.320 555,649 0.3183 1.96%
2013-08-07 0 0.510 0.510 0.530 0.510 0.530 88,000 45,440 0.5164 0.314 0.314 0.326 0.314 0.326 142,974 0.3178 -3.77%
2013-08-06 0 0.530 0.520 0.530 0.520 0.530 130,000 67,880 0.5222 0.326 0.320 0.326 0.320 0.326 211,212 0.3214 0.00%
2013-08-05 0 0.530 0.520 0.530 0.520 0.530 226,000 117,540 0.5201 0.326 0.320 0.326 0.320 0.326 367,184 0.3201 1.92%
2013-08-02 0 0.520 0.520 0.530 0.520 0.530 160,200 83,498 0.5212 0.320 0.320 0.326 0.320 0.326 260,278 0.3208 0.00%
2013-08-01 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 0.320 0.320 0.326 0.320 0.320 243,706 0.3201 -1.89%
2013-07-31 0 0.530 0.520 0.530 0.520 0.530 490,000 257,500 0.5255 0.326 0.320 0.326 0.320 0.326 796,106 0.3234 3.92%
2013-07-30 0 0.510 0.510 0.520 0.510 0.520 332,000 169,860 0.5116 0.314 0.314 0.320 0.314 0.320 539,402 0.3149 -1.92%
2013-07-29 0 0.520 0.510 0.530 0.520 0.530 362,100 189,209 0.5225 0.320 0.314 0.326 0.320 0.326 588,306 0.3216 -1.89%
2013-07-26 0 0.530 0.530 0.540 0.510 0.560 2,302,000 1,234,540 0.5363 0.326 0.326 0.332 0.314 0.345 3,740,073 0.3301 3.92%
2013-07-25 0 0.510 0.510 0.520 0.510 0.520 220,000 113,100 0.5141 0.314 0.314 0.320 0.314 0.320 357,435 0.3164 -1.92%
2013-07-24 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.320 0.314 0.320 0.320 0.320 64,988 0.3201 0.00%
2013-07-23 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.320 0.314 0.320 0.320 0.320 64,988 0.3201 1.96%
2013-07-22 0 0.510 0.510 0.520 0.510 0.520 150,000 77,500 0.5167 0.314 0.314 0.320 0.314 0.320 243,706 0.3180 0.00%
2013-07-19 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.314 0.314 0.320 0.314 0.314 64,988 0.3139 -1.92%
2013-07-18 0 0.520 0.520 0.530 0.520 0.520 31,000 16,080 0.5187 0.320 0.320 0.326 0.320 0.320 50,366 0.3193 0.00%
2013-07-17 0 0.520 0.510 0.530 0.510 0.530 223,300 115,637 0.5179 0.320 0.314 0.326 0.314 0.326 362,797 0.3187 1.96%
2013-07-16 0 0.510 0.510 0.520 0.510 0.510 216,000 110,160 0.5100 0.314 0.314 0.320 0.314 0.314 350,937 0.3139 0.00%
2013-07-15 0 0.510 0.500 0.510 0.500 0.520 60,000 30,920 0.5153 0.314 0.308 0.314 0.308 0.320 97,482 0.3172 0.00%
2013-07-12 0 0.510 0.510 0.520 0.510 0.510 144,000 73,440 0.5100 0.314 0.314 0.320 0.314 0.314 233,958 0.3139 -1.92%
2013-07-11 0 0.520 0.510 0.520 0.520 0.520 150,000 78,000 0.5200 0.320 0.314 0.320 0.320 0.320 243,706 0.3201 1.96%
2013-07-10 0 0.510 0.500 0.510 0.500 0.510 310,000 157,300 0.5074 0.314 0.308 0.314 0.308 0.314 503,659 0.3123 0.00%
2013-07-09 0 0.510 0.500 0.510 0.510 0.510 200,000 102,000 0.5100 0.314 0.308 0.314 0.314 0.314 324,941 0.3139 0.00%
2013-07-08 0 0.510 0.500 0.520 0.500 0.510 672,000 341,040 0.5075 0.314 0.308 0.320 0.308 0.314 1,091,802 0.3124 -1.92%
2013-07-05 0 0.520 0.510 0.520 0.510 0.530 404,000 207,840 0.5145 0.320 0.314 0.320 0.314 0.326 656,381 0.3166 0.00%
2013-07-04 0 0.520 0.510 0.530 0.510 0.520 194,000 100,780 0.5195 0.320 0.314 0.326 0.314 0.320 315,193 0.3197 0.00%
2013-07-03 0 0.520 0.500 0.520 0.510 0.520 152,000 77,620 0.5107 0.320 0.308 0.320 0.314 0.320 246,955 0.3143 -1.89%
2013-07-02 0 0.530 0.510 0.530 0.520 0.530 380,000 197,660 0.5202 0.326 0.314 0.326 0.320 0.326 617,388 0.3202 0.00%
2013-06-28 0 0.530 0.520 0.530 0.530 0.530 30,000 15,900 0.5300 0.326 0.320 0.326 0.326 0.326 48,741 0.3262 0.00%
2013-06-27 0 0.530 0.520 0.530 0.520 0.530 294,000 153,160 0.5210 0.326 0.320 0.326 0.320 0.326 477,664 0.3206 0.00%
2013-06-26 0 0.530 0.520 0.530 0.510 0.540 934,000 490,320 0.5250 0.326 0.320 0.326 0.314 0.332 1,517,475 0.3231 3.92%
2013-06-25 0 0.510 0.510 0.520 0.510 0.520 340,000 174,300 0.5126 0.314 0.314 0.320 0.314 0.320 552,400 0.3155 -1.92%
2013-06-24 0 0.520 0.510 0.530 0.510 0.520 1,018,000 526,040 0.5167 0.320 0.314 0.326 0.314 0.320 1,653,951 0.3181 -1.89%
2013-06-21 0 0.530 0.530 0.540 0.510 0.530 342,000 178,460 0.5218 0.326 0.326 0.332 0.314 0.326 555,649 0.3212 0.00%
2013-06-20 0 0.530 0.520 0.530 0.510 0.540 894,000 470,300 0.5261 0.326 0.320 0.326 0.314 0.332 1,452,487 0.3238 -1.85%
2013-06-19 0 0.540 0.540 0.550 0.540 0.550 90,000 48,800 0.5422 0.332 0.332 0.339 0.332 0.339 146,224 0.3337 -1.82%
2013-06-18 0 0.550 0.550 0.560 0.550 0.560 288,000 159,000 0.5521 0.339 0.339 0.345 0.339 0.345 467,915 0.3398 1.85%
2013-06-17 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.332 0.332 0.345 0.332 0.332 16,247 0.3324 -1.82%
2013-06-14 0 0.550 0.540 0.550 0.540 0.550 448,000 244,620 0.5460 0.339 0.332 0.339 0.332 0.339 727,868 0.3361 3.77%
2013-06-13 0 0.530 0.520 0.530 0.520 0.530 192,000 100,700 0.5245 0.326 0.320 0.326 0.320 0.326 311,944 0.3228 -1.85%
2013-06-11 0 0.540 0.530 0.550 0.540 0.550 396,000 214,640 0.5420 0.332 0.326 0.339 0.332 0.339 643,384 0.3336 0.00%
2013-06-10 0 0.540 0.540 0.550 0.540 0.550 222,000 121,180 0.5459 0.332 0.332 0.339 0.332 0.339 360,685 0.3360 -1.82%
2013-06-07 0 0.550 0.540 0.550 0.520 0.560 1,628,000 890,820 0.5472 0.339 0.332 0.339 0.320 0.345 2,645,021 0.3368 -1.79%
2013-06-06 0 0.560 0.560 0.570 0.550 0.560 266,000 148,860 0.5596 0.345 0.345 0.351 0.339 0.345 432,172 0.3444 0.00%
2013-06-05 0 0.560 0.560 0.570 0.560 0.570 414,000 231,940 0.5602 0.345 0.345 0.351 0.345 0.351 672,628 0.3448 0.00%
2013-06-04 0 0.560 0.560 0.570 0.560 0.570 544,000 307,500 0.5653 0.345 0.345 0.351 0.345 0.351 883,840 0.3479 0.00%
2013-06-03 0 0.560 0.560 0.570 0.560 0.580 498,000 283,580 0.5694 0.345 0.345 0.351 0.345 0.357 809,104 0.3505 -3.45%
2013-05-31 0 0.580 0.580 0.590 0.560 0.610 1,325,875 774,170 0.5839 0.357 0.357 0.363 0.345 0.375 2,154,157 0.3594 1.75%
2013-05-30 0 0.570 0.560 0.570 0.550 0.570 420,000 235,700 0.5612 0.351 0.345 0.351 0.339 0.351 682,377 0.3454 3.64%
2013-05-29 0 0.550 0.550 0.560 0.550 0.560 557,106 311,395 0.5590 0.339 0.339 0.345 0.339 0.345 905,134 0.3440 -1.79%
2013-05-28 0 0.560 0.560 0.570 0.550 0.560 546,000 304,180 0.5571 0.345 0.345 0.351 0.339 0.345 887,090 0.3429 0.00%
2013-05-27 0 0.560 0.560 0.570 0.550 0.560 886,000 495,200 0.5589 0.345 0.345 0.351 0.339 0.345 1,439,490 0.3440 0.00%
2013-05-24 0 0.560 0.550 0.560 0.560 0.560 50,000 28,000 0.5600 0.345 0.339 0.345 0.345 0.345 81,235 0.3447 0.00%
2013-05-23 0 0.560 0.550 0.560 0.560 0.560 272,000 152,320 0.5600 0.345 0.339 0.345 0.345 0.345 441,920 0.3447 0.00%
2013-05-22 0 0.560 0.550 0.570 0.550 0.560 564,000 314,840 0.5582 0.345 0.339 0.351 0.339 0.345 916,334 0.3436 0.00%
2013-05-21 0 0.560 0.560 0.570 0.560 0.560 212,000 118,720 0.5600 0.345 0.345 0.351 0.345 0.345 344,438 0.3447 0.00%
2013-05-20 0 0.560 0.560 0.570 0.560 0.560 566,000 316,960 0.5600 0.345 0.345 0.351 0.345 0.345 919,584 0.3447 0.00%
2013-05-16 0 0.560 0.560 0.570 0.560 0.560 170,000 95,200 0.5600 0.345 0.345 0.351 0.345 0.345 276,200 0.3447 0.00%
2013-05-15 0 0.560 0.560 0.570 0.550 0.560 872,000 483,520 0.5545 0.345 0.345 0.351 0.339 0.345 1,416,744 0.3413 0.00%
2013-05-14 0 0.560 0.560 0.570 0.550 0.560 544,000 304,540 0.5598 0.345 0.345 0.351 0.339 0.345 883,840 0.3446 0.00%
2013-05-13 0 0.560 0.560 0.570 0.560 0.570 244,000 138,220 0.5665 0.345 0.345 0.351 0.345 0.351 396,428 0.3487 -1.75%
2013-05-10 0 0.570 0.560 0.570 0.560 0.570 378,000 213,480 0.5648 0.351 0.345 0.351 0.345 0.351 614,139 0.3476 0.00%
2013-05-09 0 0.570 0.570 0.580 0.550 0.580 1,310,000 738,640 0.5638 0.351 0.351 0.357 0.339 0.357 2,128,365 0.3470 1.79%
2013-05-08 0 0.560 0.550 0.560 0.550 0.570 574,000 321,200 0.5596 0.345 0.339 0.345 0.339 0.351 932,581 0.3444 -1.75%
2013-05-07 0 0.570 0.560 0.570 0.560 0.570 520,000 292,240 0.5620 0.351 0.345 0.351 0.345 0.351 844,847 0.3459 0.00%
2013-05-06 0 0.570 0.560 0.570 0.570 0.580 160,000 91,600 0.5725 0.351 0.345 0.351 0.351 0.357 259,953 0.3524 1.79%
2013-05-03 0 0.560 0.560 0.570 0.560 0.570 374,000 213,080 0.5697 0.345 0.345 0.351 0.345 0.351 607,640 0.3507 0.00%
2013-05-02 0 0.560 0.560 0.570 0.560 0.580 336,000 189,700 0.5646 0.345 0.345 0.351 0.345 0.357 545,901 0.3475 0.00%
2013-04-30 0 0.560 0.560 0.570 0.560 0.570 640,500 362,070 0.5653 0.345 0.345 0.351 0.345 0.351 1,040,624 0.3479 0.00%
2013-04-29 0 0.560 0.560 0.570 0.560 0.560 160,000 89,600 0.5600 0.345 0.345 0.351 0.345 0.345 259,953 0.3447 0.00%
2013-04-26 0 0.560 0.560 0.570 0.560 0.560 60,000 33,600 0.5600 0.345 0.345 0.351 0.345 0.345 97,482 0.3447 0.00%
2013-04-25 0 0.560 0.560 0.570 0.550 0.570 254,000 142,840 0.5624 0.345 0.345 0.351 0.339 0.351 412,675 0.3461 1.82%
2013-04-24 0 0.550 0.550 0.560 0.540 0.570 596,000 330,900 0.5552 0.339 0.339 0.345 0.332 0.351 968,325 0.3417 0.00%
2013-04-23 0 0.550 0.540 0.550 0.540 0.550 294,000 160,560 0.5461 0.339 0.332 0.339 0.332 0.339 477,664 0.3361 1.85%
2013-04-22 0 0.540 0.540 0.550 0.540 0.550 428,000 232,700 0.5437 0.332 0.332 0.339 0.332 0.339 695,374 0.3346 -1.82%
2013-04-19 0 0.550 0.540 0.550 0.540 0.550 96,000 52,180 0.5435 0.339 0.332 0.339 0.332 0.339 155,972 0.3345 3.77%
2013-04-18 0 0.530 0.530 0.550 0.530 0.550 418,000 226,540 0.5420 0.326 0.326 0.339 0.326 0.339 679,127 0.3336 0.00%
2013-04-17 0 0.530 0.520 0.540 0.530 0.530 200,000 106,000 0.5300 0.326 0.320 0.332 0.326 0.326 324,941 0.3262 -1.85%
2013-04-16 0 0.540 0.530 0.540 0.520 0.540 326,000 173,580 0.5325 0.332 0.326 0.332 0.320 0.332 529,654 0.3277 0.00%
2013-04-15 0 0.540 0.530 0.550 0.520 0.550 858,000 458,120 0.5339 0.332 0.326 0.339 0.320 0.339 1,393,998 0.3286 -1.82%
2013-04-12 0 0.550 0.550 0.560 0.550 0.550 134,000 73,700 0.5500 0.339 0.339 0.345 0.339 0.339 217,711 0.3385 0.00%
2013-04-11 0 0.550 0.540 0.560 0.550 0.570 488,000 272,380 0.5582 0.339 0.332 0.345 0.339 0.351 792,857 0.3435 0.00%
2013-04-10 0 0.550 0.550 0.560 0.530 0.550 464,000 251,560 0.5422 0.339 0.339 0.345 0.326 0.339 753,864 0.3337 3.77%
2013-04-09 0 0.530 0.530 0.540 0.530 0.540 280,000 149,600 0.5343 0.326 0.326 0.332 0.326 0.332 454,918 0.3289 0.00%
2013-04-08 0 0.530 0.530 0.540 0.520 0.530 270,000 141,800 0.5252 0.326 0.326 0.332 0.320 0.326 438,671 0.3232 0.00%
2013-04-05 0 0.530 0.530 0.540 0.530 0.560 1,856,000 1,002,900 0.5404 0.326 0.326 0.332 0.326 0.345 3,015,454 0.3326 -5.36%
2013-04-03 0 0.560 0.560 0.570 0.560 0.580 602,000 345,860 0.5745 0.345 0.345 0.351 0.345 0.357 978,073 0.3536 -1.75%
2013-04-02 0 0.570 0.570 0.580 0.570 0.580 512,000 295,380 0.5769 0.351 0.351 0.357 0.351 0.357 831,850 0.3551 -1.72%
2013-03-28 0 0.580 0.560 0.580 0.560 0.580 236,000 133,540 0.5658 0.357 0.345 0.357 0.345 0.357 383,431 0.3483 1.75%
2013-03-27 0 0.570 0.560 0.570 0.570 0.570 440,000 250,800 0.5700 0.351 0.345 0.351 0.351 0.351 714,871 0.3508 0.00%
2013-03-26 0 0.570 0.560 0.580 0.570 0.590 482,000 275,320 0.5712 0.351 0.345 0.357 0.351 0.363 783,108 0.3516 -1.72%
2013-03-25 0 0.580 0.570 0.590 0.570 0.580 548,000 317,740 0.5798 0.357 0.351 0.363 0.351 0.357 890,339 0.3569 0.00%
2013-03-22 0 0.580 0.580 0.590 0.570 0.580 542,000 312,720 0.5770 0.357 0.357 0.363 0.351 0.357 880,591 0.3551 -3.33%
2013-03-21 0 0.600 0.590 0.600 0.570 0.600 618,000 362,260 0.5862 0.369 0.363 0.369 0.351 0.369 1,004,068 0.3608 3.45%
2013-03-20 0 0.580 0.580 0.590 0.570 0.590 564,000 325,100 0.5764 0.357 0.357 0.363 0.351 0.363 916,334 0.3548 0.00%
2013-03-19 0 0.580 0.570 0.580 0.570 0.580 490,000 281,960 0.5754 0.357 0.351 0.357 0.351 0.357 796,106 0.3542 3.57%
2013-03-18 0 0.560 0.560 0.570 0.560 0.570 1,922,000 1,083,480 0.5637 0.345 0.345 0.351 0.345 0.351 3,122,685 0.3470 -5.08%
2013-03-15 0 0.590 0.590 0.600 0.590 0.600 70,000 41,320 0.5903 0.363 0.363 0.369 0.363 0.369 113,729 0.3633 0.00%
2013-03-14 0 0.590 0.590 0.600 0.570 0.600 730,000 426,960 0.5849 0.363 0.363 0.369 0.351 0.369 1,186,035 0.3600 0.00%
2013-03-13 0 0.590 0.590 0.600 0.590 0.610 1,302,000 780,420 0.5994 0.363 0.363 0.369 0.363 0.375 2,115,367 0.3689 -3.28%
2013-03-12 0 0.610 0.610 0.620 0.610 0.640 622,000 389,460 0.6261 0.375 0.375 0.382 0.375 0.394 1,010,567 0.3854 -4.69%
2013-03-11 0 0.640 0.640 0.650 0.630 0.640 1,046,000 669,040 0.6396 0.394 0.394 0.400 0.388 0.394 1,699,443 0.3937 0.00%
2013-03-08 0 0.640 0.640 0.650 0.630 0.640 908,000 580,520 0.6393 0.394 0.394 0.400 0.388 0.394 1,475,233 0.3935 0.00%
2013-03-07 0 0.640 0.620 0.640 0.620 0.640 222,000 139,780 0.6296 0.394 0.382 0.394 0.382 0.394 360,685 0.3875 0.00%
2013-03-06 0 0.640 0.630 0.640 0.620 0.640 712,000 448,300 0.6296 0.394 0.388 0.394 0.382 0.394 1,156,791 0.3875 1.59%
2013-03-05 0 0.630 0.620 0.630 0.620 0.630 422,000 262,420 0.6218 0.388 0.382 0.388 0.382 0.388 685,626 0.3827 0.00%
2013-03-04 0 0.630 0.620 0.630 0.620 0.640 752,000 468,100 0.6225 0.388 0.382 0.388 0.382 0.394 1,221,779 0.3831 0.00%
2013-03-01 0 0.630 0.620 0.630 0.620 0.640 552,000 348,500 0.6313 0.388 0.382 0.388 0.382 0.394 896,838 0.3886 -1.56%
2013-02-28 0 0.640 0.630 0.640 0.630 0.640 624,000 396,200 0.6349 0.394 0.388 0.394 0.388 0.394 1,013,817 0.3908 1.59%
2013-02-27 0 0.630 0.620 0.630 0.620 0.630 1,528,200 960,458 0.6285 0.388 0.382 0.388 0.382 0.388 2,482,876 0.3868 1.61%
2013-02-26 0 0.620 0.610 0.620 0.610 0.630 922,000 572,760 0.6212 0.382 0.375 0.382 0.375 0.388 1,497,979 0.3824 -3.12%
2013-02-25 0 0.640 0.630 0.640 0.630 0.650 1,372,000 881,040 0.6422 0.394 0.388 0.394 0.388 0.400 2,229,097 0.3952 -1.54%
2013-02-22 0 0.650 0.640 0.650 0.640 0.650 318,000 203,540 0.6401 0.400 0.394 0.400 0.394 0.400 516,657 0.3940 0.00%
2013-02-21 0 0.650 0.640 0.650 0.640 0.650 1,146,000 734,420 0.6409 0.400 0.394 0.400 0.394 0.400 1,861,913 0.3944 -1.52%
2013-02-20 0 0.660 0.650 0.660 0.650 0.660 838,000 546,480 0.6521 0.406 0.400 0.406 0.400 0.406 1,361,504 0.4014 0.00%
2013-02-19 0 0.660 0.650 0.660 0.650 0.680 2,568,000 1,698,700 0.6615 0.406 0.400 0.406 0.400 0.419 4,172,245 0.4071 -2.94%
2013-02-18 0 0.680 0.670 0.680 0.640 0.690 6,780,000 4,578,600 0.6753 0.419 0.412 0.419 0.394 0.425 11,015,507 0.4157 4.62%
2013-02-15 0 0.650 0.630 0.650 0.630 0.650 758,000 484,180 0.6388 0.400 0.388 0.400 0.388 0.400 1,231,527 0.3932 0.00%
2013-02-14 0 0.650 0.630 0.650 0.640 0.650 478,000 306,560 0.6413 0.400 0.388 0.400 0.394 0.400 776,610 0.3947 0.00%
2013-02-08 0 0.650 0.640 0.650 0.620 0.650 446,000 281,580 0.6313 0.400 0.394 0.400 0.382 0.400 724,619 0.3886 1.56%
2013-02-07 0 0.640 0.630 0.640 0.630 0.650 838,000 529,660 0.6321 0.394 0.388 0.394 0.388 0.400 1,361,504 0.3890 0.00%
2013-02-06 0 0.640 0.630 0.640 0.630 0.650 1,078,000 694,940 0.6447 0.394 0.388 0.394 0.388 0.400 1,751,433 0.3968 1.59%
2013-02-05 0 0.630 0.620 0.640 0.620 0.650 1,256,000 795,880 0.6337 0.388 0.382 0.394 0.382 0.400 2,040,631 0.3900 -4.55%
2013-02-04 0 0.660 0.650 0.660 0.650 0.660 720,000 469,120 0.6516 0.406 0.400 0.406 0.400 0.406 1,169,788 0.4010 0.00%
2013-02-01 0 0.660 0.650 0.660 0.650 0.660 490,000 320,560 0.6542 0.406 0.400 0.406 0.400 0.406 796,106 0.4027 0.00%
2013-01-31 0 0.660 0.650 0.660 0.650 0.660 730,000 481,740 0.6599 0.406 0.400 0.406 0.400 0.406 1,186,035 0.4062 0.00%
2013-01-30 0 0.660 0.660 0.670 0.650 0.670 1,244,000 824,260 0.6626 0.406 0.406 0.412 0.400 0.412 2,021,134 0.4078 1.54%
2013-01-29 0 0.650 0.640 0.650 0.640 0.650 1,240,000 802,880 0.6475 0.400 0.394 0.400 0.394 0.400 2,014,636 0.3985 -1.52%
2013-01-28 0 0.660 0.660 0.670 0.660 0.670 460,000 303,900 0.6607 0.406 0.406 0.412 0.406 0.412 747,365 0.4066 0.00%
2013-01-25 0 0.660 0.660 0.670 0.650 0.680 1,502,000 1,001,340 0.6667 0.406 0.406 0.412 0.400 0.419 2,440,309 0.4103 -4.35%
2013-01-24 0 0.690 0.680 0.690 0.680 0.710 4,532,500 3,151,055 0.6952 0.425 0.419 0.425 0.419 0.437 7,363,980 0.4279 1.47%
2013-01-23 0 0.680 0.680 0.690 0.660 0.690 3,828,000 2,596,680 0.6783 0.419 0.419 0.425 0.406 0.425 6,219,375 0.4175 1.49%
2013-01-22 0 0.670 0.670 0.680 0.670 0.690 1,184,000 801,360 0.6768 0.412 0.412 0.419 0.412 0.425 1,923,652 0.4166 -1.47%
2013-01-21 0 0.680 0.670 0.680 0.670 0.700 1,912,000 1,305,240 0.6827 0.419 0.412 0.419 0.412 0.431 3,106,438 0.4202 0.00%
2013-01-18 0 0.680 0.670 0.680 0.660 0.680 2,442,500 1,642,350 0.6724 0.419 0.412 0.419 0.406 0.419 3,968,345 0.4139 1.49%
2013-01-17 0 0.670 0.660 0.670 0.660 0.710 4,796,803 3,239,965 0.6754 0.412 0.406 0.412 0.406 0.437 7,793,395 0.4157 -4.29%
2013-01-16 0 0.700 0.690 0.700 0.690 0.720 6,128,000 4,308,100 0.7030 0.431 0.425 0.431 0.425 0.443 9,956,199 0.4327 -1.41%
2013-01-15 0 0.710 0.700 0.710 0.700 0.730 8,879,625 6,318,956 0.7116 0.437 0.431 0.437 0.431 0.449 14,426,781 0.4380 2.90%
2013-01-14 0 0.690 0.690 0.700 0.650 0.700 13,714,500 9,359,305 0.6824 0.425 0.425 0.431 0.400 0.431 22,282,031 0.4200 7.81%
2013-01-11 0 0.640 0.630 0.640 0.620 0.660 3,140,000 1,999,500 0.6368 0.394 0.388 0.394 0.382 0.406 5,101,577 0.3919 -1.54%
2013-01-10 0 0.650 0.650 0.660 0.650 0.680 4,876,000 3,229,060 0.6622 0.400 0.400 0.406 0.400 0.419 7,922,067 0.4076 -1.52%
2013-01-09 0 0.660 0.660 0.670 0.640 0.670 5,882,000 3,851,400 0.6548 0.406 0.406 0.412 0.394 0.412 9,556,521 0.4030 3.13%
2013-01-08 0 0.640 0.630 0.640 0.630 0.670 17,732,000 11,534,540 0.6505 0.394 0.388 0.394 0.388 0.412 28,809,288 0.4004 1.59%
2013-01-07 0 0.630 0.620 0.630 0.590 0.630 5,552,000 3,386,380 0.6099 0.388 0.382 0.388 0.363 0.388 9,020,368 0.3754 8.62%
2013-01-04 0 0.580 0.580 0.590 0.580 0.600 370,000 215,580 0.5826 0.357 0.357 0.363 0.357 0.369 601,141 0.3586 -1.69%
2013-01-03 0 0.590 0.580 0.600 0.580 0.600 2,104,601 1,239,580 0.5890 0.363 0.357 0.369 0.357 0.369 3,419,358 0.3625 0.00%
2013-01-02 0 0.590 0.580 0.590 0.580 0.600 1,502,000 876,160 0.5833 0.363 0.357 0.363 0.357 0.369 2,440,309 0.3590 3.51%
2012-12-31 0 0.570 0.560 0.570 0.570 0.570 400,000 228,000 0.5700 0.351 0.345 0.351 0.351 0.351 649,882 0.3508 0.00%
2012-12-28 0 0.570 0.560 0.580 0.570 0.570 830,100 473,154 0.5700 0.351 0.345 0.357 0.351 0.351 1,348,669 0.3508 0.00%
2012-12-27 0 0.570 0.560 0.580 0.560 0.580 773,310 439,854 0.5688 0.351 0.345 0.357 0.345 0.357 1,256,401 0.3501 0.00%
2012-12-24 0 0.570 0.560 0.570 0.550 0.570 202,000 115,100 0.5698 0.351 0.345 0.351 0.339 0.351 328,191 0.3507 1.79%
2012-12-21 0 0.560 0.560 0.570 0.550 0.570 1,010,000 561,200 0.5556 0.345 0.345 0.351 0.339 0.351 1,640,953 0.3420 0.00%
2012-12-20 0 0.560 0.560 0.570 0.550 0.560 770,000 429,800 0.5582 0.345 0.345 0.351 0.339 0.345 1,251,024 0.3436 0.00%
2012-12-19 0 0.560 0.560 0.570 0.560 0.560 816,000 456,960 0.5600 0.345 0.345 0.351 0.345 0.345 1,325,760 0.3447 0.00%
2012-12-18 0 0.560 0.550 0.560 0.550 0.570 682,000 381,940 0.5600 0.345 0.339 0.345 0.339 0.351 1,108,050 0.3447 0.00%
2012-12-17 0 0.560 0.560 0.570 0.560 0.570 402,000 225,720 0.5615 0.345 0.345 0.351 0.345 0.351 653,132 0.3456 -3.45%
2012-12-14 0 0.580 0.570 0.580 0.560 0.580 608,000 345,540 0.5683 0.357 0.351 0.357 0.345 0.357 987,821 0.3498 3.57%
2012-12-13 0 0.560 0.560 0.570 0.560 0.580 962,200 547,648 0.5692 0.345 0.345 0.351 0.345 0.357 1,563,292 0.3503 -3.45%
2012-12-12 0 0.580 0.570 0.580 0.550 0.600 5,750,000 3,359,500 0.5843 0.357 0.351 0.357 0.339 0.369 9,342,060 0.3596 5.45%
2012-12-11 0 0.550 0.540 0.550 0.550 0.560 1,698,000 934,100 0.5501 0.339 0.332 0.339 0.339 0.345 2,758,751 0.3386 0.00%
2012-12-10 0 0.550 0.550 0.560 0.550 0.560 1,626,000 907,760 0.5583 0.339 0.339 0.345 0.339 0.345 2,641,772 0.3436 0.00%
2012-12-07 0 0.550 0.550 0.560 0.550 0.560 314,000 175,400 0.5586 0.339 0.339 0.345 0.339 0.345 510,158 0.3438 -1.79%
2012-12-06 0 0.560 0.560 0.570 0.560 0.560 306,000 171,360 0.5600 0.345 0.345 0.351 0.345 0.345 497,160 0.3447 0.00%
2012-12-05 0 0.560 0.560 0.570 0.550 0.570 704,000 394,820 0.5608 0.345 0.345 0.351 0.339 0.351 1,143,793 0.3452 3.70%
2012-12-04 0 0.540 0.540 0.550 0.540 0.550 378,000 207,020 0.5477 0.332 0.332 0.339 0.332 0.339 614,139 0.3371 -1.82%
2012-12-03 0 0.550 0.550 0.560 0.550 0.560 1,302,000 723,800 0.5559 0.339 0.339 0.345 0.339 0.345 2,115,367 0.3422 -1.79%
2012-11-30 0 0.560 0.550 0.560 0.550 0.560 168,000 93,680 0.5576 0.345 0.339 0.345 0.339 0.345 272,951 0.3432 0.00%
2012-11-29 0 0.560 0.550 0.560 0.550 0.560 240,000 133,000 0.5542 0.345 0.339 0.345 0.339 0.345 389,929 0.3411 1.82%
2012-11-28 0 0.550 0.540 0.560 0.540 0.560 2,700,000 1,474,280 0.5460 0.339 0.332 0.345 0.332 0.345 4,386,706 0.3361 -1.79%
2012-11-27 0 0.560 0.560 0.570 0.560 0.600 2,488,000 1,423,920 0.5723 0.345 0.345 0.351 0.345 0.369 4,042,269 0.3523 -5.08%
2012-11-26 0 0.590 0.590 0.600 0.580 0.610 2,950,000 1,777,520 0.6025 0.363 0.363 0.369 0.357 0.375 4,792,883 0.3709 1.72%
2012-11-23 0 0.580 0.580 0.590 0.580 0.600 1,068,000 622,840 0.5832 0.357 0.357 0.363 0.357 0.369 1,735,186 0.3589 0.00%
2012-11-22 0 0.580 0.580 0.590 0.570 0.590 822,000 477,140 0.5805 0.357 0.357 0.363 0.351 0.363 1,335,508 0.3573 1.75%
2012-11-21 0 0.570 0.570 0.580 0.570 0.590 512,000 295,480 0.5771 0.351 0.351 0.357 0.351 0.363 831,850 0.3552 0.00%
2012-11-20 0 0.570 0.570 0.580 0.570 0.580 578,000 332,040 0.5745 0.351 0.351 0.357 0.351 0.357 939,080 0.3536 -1.72%
2012-11-19 0 0.580 0.580 0.590 0.550 0.620 3,338,000 1,972,400 0.5909 0.357 0.357 0.363 0.339 0.382 5,423,269 0.3637 5.45%
2012-11-16 0 0.550 0.550 0.560 0.550 0.560 306,964 170,281 0.5547 0.339 0.339 0.345 0.339 0.345 498,726 0.3414 0.00%
2012-11-15 0 0.550 0.550 0.560 0.550 0.550 170,000 93,500 0.5500 0.339 0.339 0.345 0.339 0.339 276,200 0.3385 -1.79%
2012-11-14 0 0.560 0.550 0.560 0.550 0.560 214,000 119,000 0.5561 0.345 0.339 0.345 0.339 0.345 347,687 0.3423 0.00%
2012-11-13 0 0.560 0.550 0.560 0.550 0.570 2,002,000 1,110,480 0.5547 0.345 0.339 0.345 0.339 0.351 3,252,662 0.3414 -1.75%
2012-11-12 0 0.570 0.550 0.570 0.540 0.570 1,332,000 733,400 0.5506 0.351 0.339 0.351 0.332 0.351 2,164,108 0.3389 3.64%
2012-11-09 0 0.550 0.550 0.560 0.530 0.550 1,088,000 588,700 0.5411 0.339 0.339 0.345 0.326 0.339 1,767,680 0.3330 0.00%
2012-11-08 0 0.550 0.550 0.560 0.540 0.570 2,306,000 1,267,760 0.5498 0.339 0.339 0.345 0.332 0.351 3,746,572 0.3384 -5.17%
2012-11-07 0 0.580 0.570 0.580 0.570 0.590 528,000 305,300 0.5782 0.357 0.351 0.357 0.351 0.363 857,845 0.3559 -1.69%
2012-11-06 0 0.590 0.580 0.590 0.580 0.590 398,000 234,320 0.5887 0.363 0.357 0.363 0.357 0.363 646,633 0.3624 1.72%
2012-11-05 0 0.580 0.580 0.590 0.580 0.590 210,000 122,100 0.5814 0.357 0.357 0.363 0.357 0.363 341,188 0.3579 -1.69%
2012-11-02 0 0.590 0.590 0.600 0.580 0.590 1,076,000 634,540 0.5897 0.363 0.363 0.369 0.357 0.363 1,748,184 0.3630 1.72%
2012-11-01 0 0.580 0.570 0.580 0.570 0.600 898,000 526,060 0.5858 0.357 0.351 0.357 0.351 0.369 1,458,986 0.3606 -1.69%
2012-10-31 0 0.590 0.580 0.590 0.560 0.590 636,000 364,720 0.5735 0.363 0.357 0.363 0.345 0.363 1,033,313 0.3530 3.51%
2012-10-30 0 0.570 0.560 0.570 0.550 0.580 1,414,100 797,452 0.5639 0.351 0.345 0.351 0.339 0.357 2,297,497 0.3471 1.79%
2012-10-29 0 0.560 0.550 0.560 0.540 0.570 1,378,000 768,920 0.5580 0.345 0.339 0.345 0.332 0.351 2,238,845 0.3434 -1.75%
2012-10-26 0 0.570 0.570 0.580 0.570 0.600 2,354,000 1,364,980 0.5799 0.351 0.351 0.357 0.351 0.369 3,824,558 0.3569 -3.39%
2012-10-25 0 0.590 0.590 0.600 0.590 0.620 2,724,000 1,634,140 0.5999 0.363 0.363 0.369 0.363 0.382 4,425,699 0.3692 -3.28%
2012-10-24 0 0.610 0.610 0.620 0.610 0.630 6,036,000 3,737,040 0.6191 0.375 0.375 0.382 0.375 0.388 9,806,726 0.3811 -4.69%
2012-10-22 0 0.640 0.630 0.640 0.590 0.650 11,345,860 7,041,181 0.6206 0.394 0.388 0.394 0.363 0.400 18,433,688 0.3820 1.59%
2012-10-19 0 0.630 0.620 0.630 0.540 0.640 10,204,000 6,110,140 0.5988 0.388 0.382 0.388 0.332 0.394 16,578,501 0.3686 14.55%
2012-10-18 0 0.550 0.550 0.560 0.530 0.550 2,874,000 1,563,000 0.5438 0.339 0.339 0.345 0.326 0.339 4,669,405 0.3347 1.85%
2012-10-17 0 0.540 0.530 0.540 0.520 0.550 2,320,000 1,255,260 0.5411 0.332 0.326 0.332 0.320 0.339 3,769,318 0.3330 -1.82%
2012-10-16 0 0.550 0.550 0.560 0.550 0.570 878,000 487,820 0.5556 0.339 0.339 0.345 0.339 0.351 1,426,492 0.3420 -1.79%
2012-10-15 0 0.560 0.550 0.560 0.530 0.560 2,636,000 1,455,100 0.5520 0.345 0.339 0.345 0.326 0.345 4,282,725 0.3398 3.70%
2012-10-12 0 0.540 0.530 0.540 0.520 0.550 2,678,500 1,422,410 0.5310 0.332 0.326 0.332 0.320 0.339 4,351,775 0.3269 -3.57%
2012-10-11 0 0.560 0.550 0.560 0.550 0.560 1,518,000 844,920 0.5566 0.345 0.339 0.345 0.339 0.345 2,466,304 0.3426 -1.75%
2012-10-10 0 0.570 0.560 0.570 0.550 0.570 2,968,000 1,669,620 0.5625 0.351 0.345 0.351 0.339 0.351 4,822,128 0.3462 1.79%
2012-10-09 0 0.560 0.560 0.570 0.550 0.590 5,710,000 3,254,920 0.5700 0.345 0.345 0.351 0.339 0.363 9,277,072 0.3509 0.00%
2012-10-08 0 0.560 0.550 0.560 0.530 0.580 11,678,000 6,445,860 0.5520 0.345 0.339 0.345 0.326 0.357 18,973,317 0.3397 3.70%
2012-10-05 0 0.540 0.530 0.540 0.490 0.540 16,880,000 8,727,210 0.5170 0.332 0.326 0.332 0.302 0.332 27,425,038 0.3182 12.50%
2012-10-04 0 0.480 0.480 0.485 0.460 0.480 2,642,000 1,241,800 0.4700 0.295 0.295 0.299 0.283 0.295 4,292,473 0.2893 2.13%
2012-10-03 0 0.470 0.465 0.470 0.450 0.475 2,836,000 1,308,710 0.4615 0.289 0.286 0.289 0.277 0.292 4,607,666 0.2840 1.08%
2012-09-28 0 0.465 0.455 0.465 0.450 0.465 3,682,000 1,678,670 0.4559 0.286 0.280 0.286 0.277 0.286 5,982,168 0.2806 4.49%
2012-09-27 0 0.445 0.440 0.445 0.435 0.460 4,752,000 2,119,040 0.4459 0.274 0.271 0.274 0.268 0.283 7,720,603 0.2745 2.30%
2012-09-26 0 0.435 0.425 0.435 0.420 0.435 1,946,000 830,560 0.4268 0.268 0.262 0.268 0.259 0.268 3,161,678 0.2627 1.16%
2012-09-25 0 0.430 0.430 0.435 0.425 0.435 938,100 402,510 0.4291 0.265 0.265 0.268 0.262 0.268 1,524,137 0.2641 -2.27%
2012-09-24 0 0.440 0.435 0.440 0.420 0.455 2,948,000 1,295,970 0.4396 0.271 0.268 0.271 0.259 0.280 4,789,633 0.2706 4.76%
2012-09-21 0 0.420 0.415 0.420 0.415 0.430 2,336,000 986,660 0.4224 0.259 0.255 0.259 0.255 0.265 3,795,313 0.2600 3.70%
2012-09-20 0 0.405 0.400 0.410 0.405 0.405 16,000 6,480 0.4050 0.249 0.246 0.252 0.249 0.249 25,995 0.2493 -1.22%
2012-09-19 0 0.410 0.410 0.415 0.395 0.415 662,000 270,530 0.4087 0.252 0.252 0.255 0.243 0.255 1,075,555 0.2515 2.50%
2012-09-18 0 0.400 0.400 0.405 0.400 0.405 56,000 22,410 0.4002 0.246 0.246 0.249 0.246 0.249 90,984 0.2463 1.27%
2012-09-17 0 0.395 0.395 0.405 0.395 0.400 270,000 107,810 0.3993 0.243 0.243 0.249 0.243 0.246 438,671 0.2458 -2.47%
2012-09-14 0 0.405 0.400 0.405 0.400 0.405 574,174 230,556 0.4015 0.249 0.246 0.249 0.246 0.249 932,864 0.2471 1.25%
2012-09-13 0 0.400 0.395 0.405 0.400 0.400 50,000 20,000 0.4000 0.246 0.243 0.249 0.246 0.246 81,235 0.2462 -1.23%
2012-09-12 0 0.405 0.395 0.405 0.390 0.405 626,000 248,210 0.3965 0.249 0.243 0.249 0.240 0.249 1,017,066 0.2440 3.85%
2012-09-11 0 0.390 0.385 0.395 0.390 0.390 120,000 46,800 0.3900 0.240 0.237 0.243 0.240 0.240 194,965 0.2400 0.00%
2012-09-10 0 0.390 0.390 0.400 0.390 0.395 112,000 43,980 0.3927 0.240 0.240 0.246 0.240 0.243 181,967 0.2417 -2.50%
2012-09-07 0 0.400 0.395 0.400 0.400 0.400 12,000 4,800 0.4000 0.246 0.243 0.246 0.246 0.246 19,496 0.2462 1.27%
2012-09-06 0 0.395 0.395 0.405 0.395 0.405 102,000 40,870 0.4007 0.243 0.243 0.249 0.243 0.249 165,720 0.2466 1.28%
2012-09-05 0 0.390 0.385 0.395 0.385 0.390 294,000 113,640 0.3865 0.240 0.237 0.243 0.237 0.240 477,664 0.2379 -1.76%
2012-09-04 0 0.405 0.405 0.410 0.405 0.405 60,000 24,300 0.4050 0.244 0.244 0.247 0.244 0.244 99,447 0.2444 1.25%
2012-09-03 0 0.400 0.400 0.410 0.400 0.400 152,100 60,841 0.4000 0.241 0.241 0.247 0.241 0.241 252,097 0.2413 0.00%
2012-08-31 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.241 0.241 0.247 0.241 0.241 66,298 0.2413 -1.23%
2012-08-30 0 0.405 0.400 0.405 0.400 0.405 78,000 31,230 0.4004 0.244 0.241 0.244 0.241 0.244 129,281 0.2416 0.00%
2012-08-29 0 0.405 0.395 0.410 0.400 0.405 86,000 34,730 0.4038 0.244 0.238 0.247 0.241 0.244 142,540 0.2437 1.25%
2012-08-28 0 0.400 0.400 0.405 0.400 0.400 234,000 93,600 0.4000 0.241 0.241 0.244 0.241 0.241 387,842 0.2413 0.00%
2012-08-27 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.241 0.238 0.241 0.241 0.241 82,872 0.2413 0.00%
2012-08-24 0 0.400 0.395 0.400 - - 0 0 - 0.241 0.238 0.241 - - 0 - 0.00%
2012-08-23 0 0.400 0.395 0.405 0.395 0.400 40,000 15,970 0.3993 0.241 0.238 0.244 0.238 0.241 66,298 0.2409 2.56%
2012-08-22 0 0.390 0.390 0.395 0.390 0.395 800,000 312,240 0.3903 0.235 0.235 0.238 0.235 0.238 1,325,957 0.2355 -2.50%
2012-08-21 0 0.400 0.395 0.400 0.400 0.400 584,000 233,600 0.4000 0.241 0.238 0.241 0.241 0.241 967,948 0.2413 -1.23%
2012-08-20 0 0.405 0.400 0.410 0.390 0.410 1,166,000 466,200 0.3998 0.244 0.241 0.247 0.235 0.247 1,932,582 0.2412 1.25%
2012-08-17 0 0.400 0.400 0.410 0.400 0.410 162,000 65,590 0.4049 0.241 0.241 0.247 0.241 0.247 268,506 0.2443 0.00%
2012-08-16 0 0.400 0.395 0.405 0.400 0.400 120,000 48,000 0.4000 0.241 0.238 0.244 0.241 0.241 198,893 0.2413 0.00%
2012-08-15 0 0.400 0.400 0.410 0.400 0.405 364,000 147,200 0.4044 0.241 0.241 0.247 0.241 0.244 603,310 0.2440 0.00%
2012-08-14 0 0.400 0.400 0.405 0.400 0.400 222,224 88,885 0.4000 0.241 0.241 0.244 0.241 0.241 368,324 0.2413 -1.23%
2012-08-13 0 0.405 0.405 0.410 0.400 0.405 219,031 87,821 0.4010 0.244 0.244 0.247 0.241 0.244 363,032 0.2419 1.25%
2012-08-10 0 0.400 0.400 0.410 0.400 0.400 10,000 4,000 0.4000 0.241 0.241 0.247 0.241 0.241 16,574 0.2413 0.00%
2012-08-09 0 0.400 0.400 0.410 0.400 0.405 434,000 174,100 0.4012 0.241 0.241 0.247 0.241 0.244 719,331 0.2420 -2.44%
2012-08-08 0 0.410 0.405 0.415 0.405 0.410 40,000 16,350 0.4088 0.247 0.244 0.250 0.244 0.247 66,298 0.2466 1.23%
2012-08-07 0 0.405 0.405 0.410 0.400 0.410 142,000 57,450 0.4046 0.244 0.244 0.247 0.241 0.247 235,357 0.2441 0.00%
2012-08-06 0 0.405 0.405 0.410 0.405 0.410 199,310 80,724 0.4050 0.244 0.244 0.247 0.244 0.247 330,346 0.2444 1.25%
2012-08-03 0 0.400 0.400 0.410 0.395 0.410 344,000 138,790 0.4035 0.241 0.241 0.247 0.238 0.247 570,161 0.2434 -1.23%
2012-08-02 0 0.405 0.405 0.410 0.405 0.410 88,000 35,740 0.4061 0.244 0.244 0.247 0.244 0.247 145,855 0.2450 -1.22%
2012-08-01 0 0.410 0.405 0.410 0.410 0.410 2,000 820 0.4100 0.247 0.244 0.247 0.247 0.247 3,315 0.2474 0.00%
2012-07-31 0 0.410 0.400 0.410 0.395 0.410 334,000 135,100 0.4045 0.247 0.241 0.247 0.238 0.247 553,587 0.2440 0.00%
2012-07-30 0 0.410 0.395 0.410 0.410 0.410 10,000 4,100 0.4100 0.247 0.238 0.247 0.247 0.247 16,574 0.2474 2.50%
2012-07-27 0 0.400 0.395 0.410 - - 0 0 - 0.241 0.238 0.247 - - 0 - 0.00%
2012-07-26 0 0.400 0.400 0.410 0.400 0.405 214,000 86,020 0.4020 0.241 0.241 0.247 0.241 0.244 354,693 0.2425 1.27%
2012-07-25 0 0.395 0.395 0.405 0.390 0.405 258,000 102,520 0.3974 0.238 0.238 0.244 0.235 0.244 427,621 0.2397 -1.25%
2012-07-24 0 0.400 0.395 0.405 - - 0 0 - 0.241 0.238 0.244 - - 0 - 0.00%
2012-07-23 0 0.400 0.400 0.405 0.390 0.395 250,000 98,650 0.3946 0.241 0.241 0.244 0.235 0.238 414,361 0.2381 0.00%
2012-07-20 0 0.400 0.405 0.410 0.400 0.405 574,000 230,360 0.4013 0.241 0.244 0.247 0.241 0.244 951,374 0.2421 0.00%
2012-07-19 0 0.400 0.400 0.405 0.400 0.405 250,000 100,150 0.4006 0.241 0.241 0.244 0.241 0.244 414,361 0.2417 0.00%
2012-07-18 0 0.400 0.400 0.405 0.400 0.400 66,000 26,400 0.4000 0.241 0.241 0.244 0.241 0.241 109,391 0.2413 0.00%
2012-07-17 0 0.400 0.400 0.410 0.400 0.410 498,000 201,050 0.4037 0.241 0.241 0.247 0.241 0.247 825,408 0.2436 0.00%
2012-07-16 0 0.400 0.400 0.410 0.400 0.410 602,000 243,070 0.4038 0.241 0.241 0.247 0.241 0.247 997,782 0.2436 -3.61%
2012-07-13 0 0.415 0.410 0.415 0.415 0.420 110,000 46,100 0.4191 0.250 0.247 0.250 0.250 0.253 182,319 0.2529 -1.19%
2012-07-12 0 0.420 0.410 0.420 - - 0 0 - 0.253 0.247 0.253 - - 0 - 0.00%
2012-07-11 0 0.420 0.415 0.420 0.410 0.420 1,078,000 444,610 0.4124 0.253 0.250 0.253 0.247 0.253 1,786,727 0.2488 0.00%
2012-07-10 0 0.420 0.420 0.425 0.420 0.420 30,000 12,600 0.4200 0.253 0.253 0.256 0.253 0.253 49,723 0.2534 0.00%
2012-07-09 0 0.420 0.420 0.425 0.420 0.425 200,000 84,500 0.4225 0.253 0.253 0.256 0.253 0.256 331,489 0.2549 -2.33%
2012-07-06 0 0.430 0.420 0.430 - - 0 0 - 0.259 0.253 0.259 - - 0 - 0.00%
2012-07-05 0 0.430 0.420 0.430 0.420 0.430 340,000 143,950 0.4234 0.259 0.253 0.259 0.253 0.259 563,532 0.2554 1.18%
2012-07-04 0 0.425 0.420 0.430 0.425 0.425 140,000 59,500 0.4250 0.256 0.253 0.259 0.256 0.256 232,042 0.2564 1.19%
2012-07-03 0 0.420 0.415 0.425 0.420 0.430 460,000 194,400 0.4226 0.253 0.250 0.256 0.253 0.259 762,425 0.2550 -1.18%
2012-06-29 0 0.425 0.420 0.430 0.420 0.430 650,000 275,230 0.4234 0.256 0.253 0.259 0.253 0.259 1,077,340 0.2555 2.41%
2012-06-28 0 0.415 0.410 0.420 0.410 0.440 1,134,000 481,000 0.4242 0.250 0.247 0.253 0.247 0.265 1,879,543 0.2559 -4.60%
2012-06-27 0 0.435 0.435 0.440 0.435 0.440 236,000 103,390 0.4381 0.262 0.262 0.265 0.262 0.265 391,157 0.2643 0.00%
2012-06-26 0 0.435 0.430 0.440 0.430 0.435 194,000 84,140 0.4337 0.262 0.259 0.265 0.259 0.262 321,544 0.2617 0.00%
2012-06-25 0 0.435 0.430 0.440 0.435 0.435 208,000 90,480 0.4350 0.262 0.259 0.265 0.262 0.262 344,749 0.2625 1.16%
2012-06-22 0 0.430 0.425 0.435 0.430 0.435 120,000 52,070 0.4339 0.259 0.256 0.262 0.259 0.262 198,893 0.2618 -1.15%
2012-06-21 0 0.435 0.430 0.435 0.425 0.440 176,300 76,303 0.4328 0.262 0.259 0.262 0.256 0.265 292,208 0.2611 0.00%
2012-06-20 0 0.435 0.430 0.435 0.425 0.435 364,000 156,060 0.4287 0.262 0.259 0.262 0.256 0.262 603,310 0.2587 3.57%
2012-06-19 0 0.420 0.420 0.425 0.420 0.420 60,000 25,200 0.4200 0.253 0.253 0.256 0.253 0.253 99,447 0.2534 -1.18%
2012-06-18 0 0.425 0.420 0.425 0.425 0.425 180,000 76,500 0.4250 0.256 0.253 0.256 0.256 0.256 298,340 0.2564 1.19%
2012-06-15 0 0.420 0.415 0.420 0.415 0.420 692,000 287,210 0.4150 0.253 0.250 0.253 0.250 0.253 1,146,952 0.2504 1.20%
2012-06-14 0 0.415 0.410 0.415 0.410 0.415 238,000 98,370 0.4133 0.250 0.247 0.250 0.247 0.250 394,472 0.2494 0.00%
2012-06-13 0 0.415 0.415 0.425 0.410 0.410 10,000 4,100 0.4100 0.250 0.250 0.256 0.247 0.247 16,574 0.2474 0.00%
2012-06-12 0 0.415 0.410 0.420 0.415 0.420 240,000 100,100 0.4171 0.250 0.247 0.253 0.250 0.253 397,787 0.2516 0.00%
2012-06-11 0 0.415 0.410 0.420 0.410 0.415 156,000 64,070 0.4107 0.250 0.247 0.253 0.247 0.250 258,562 0.2478 1.22%
2012-06-08 0 0.410 0.410 0.415 0.410 0.410 180,000 73,800 0.4100 0.247 0.247 0.250 0.247 0.247 298,340 0.2474 0.00%
2012-06-07 0 0.410 0.410 0.415 0.410 0.415 484,000 198,890 0.4109 0.247 0.247 0.250 0.247 0.250 802,204 0.2479 0.00%
2012-06-06 0 0.410 0.410 0.415 0.410 0.420 590,000 243,190 0.4122 0.247 0.247 0.250 0.247 0.253 977,893 0.2487 0.00%
2012-06-05 0 0.410 0.405 0.415 0.410 0.410 1,002,000 410,820 0.4100 0.247 0.244 0.250 0.247 0.247 1,660,761 0.2474 0.00%
2012-06-04 0 0.410 0.405 0.410 0.400 0.410 400,000 160,020 0.4001 0.247 0.244 0.247 0.241 0.247 662,978 0.2414 0.00%
2012-06-01 0 0.410 0.410 0.420 0.410 0.410 250,000 102,500 0.4100 0.247 0.247 0.253 0.247 0.247 414,361 0.2474 0.00%
2012-05-31 0 0.410 0.410 0.415 0.400 0.405 150,000 60,500 0.4033 0.247 0.247 0.250 0.241 0.244 248,617 0.2433 1.23%
2012-05-30 0 0.405 0.405 0.410 0.400 0.405 146,000 59,000 0.4041 0.244 0.244 0.247 0.241 0.244 241,987 0.2438 1.25%
2012-05-29 0 0.400 0.400 0.410 0.400 0.405 247,875 99,612 0.4019 0.241 0.241 0.247 0.241 0.244 410,839 0.2425 0.00%
2012-05-28 0 0.400 0.395 0.410 0.395 0.400 176,000 70,020 0.3978 0.241 0.238 0.247 0.238 0.241 291,710 0.2400 0.00%
2012-05-25 0 0.400 0.400 0.405 0.400 0.400 10,000 4,000 0.4000 0.241 0.241 0.244 0.241 0.241 16,574 0.2413 0.00%
2012-05-24 0 0.400 0.400 0.405 0.390 0.390 60,000 23,400 0.3900 0.241 0.241 0.244 0.235 0.235 99,447 0.2353 -1.23%
2012-05-23 0 0.405 0.395 0.410 0.400 0.405 120,000 48,130 0.4011 0.244 0.238 0.247 0.241 0.244 198,893 0.2420 2.53%
2012-05-22 0 0.395 0.395 0.400 0.390 0.400 110,000 43,900 0.3991 0.238 0.238 0.241 0.235 0.241 182,319 0.2408 -1.25%
2012-05-21 0 0.400 0.390 0.405 0.390 0.400 100,000 39,500 0.3950 0.241 0.235 0.244 0.235 0.241 165,745 0.2383 0.00%
2012-05-18 0 0.400 0.395 0.400 0.390 0.400 528,000 208,800 0.3955 0.241 0.238 0.241 0.235 0.241 875,131 0.2386 0.00%
2012-05-17 0 0.400 0.395 0.410 0.400 0.400 250,000 100,000 0.4000 0.241 0.238 0.247 0.241 0.241 414,361 0.2413 0.00%
2012-05-16 0 0.400 0.400 0.405 0.400 0.415 1,344,000 550,500 0.4096 0.241 0.241 0.244 0.241 0.250 2,227,607 0.2471 -4.76%
2012-05-15 0 0.420 0.420 0.425 0.420 0.420 144,000 60,480 0.4200 0.253 0.253 0.256 0.253 0.253 238,672 0.2534 0.00%
2012-05-14 0 0.420 0.420 0.425 0.420 0.425 378,000 158,960 0.4205 0.253 0.253 0.256 0.253 0.256 626,514 0.2537 -1.18%
2012-05-11 0 0.425 0.420 0.425 0.425 0.425 184,200 78,285 0.4250 0.256 0.253 0.256 0.256 0.256 305,302 0.2564 0.00%
2012-05-10 0 0.425 0.425 0.435 0.420 0.425 232,000 97,550 0.4205 0.256 0.256 0.262 0.253 0.256 384,527 0.2537 -1.16%
2012-05-09 0 0.430 0.425 0.430 0.430 0.430 142,000 61,060 0.4300 0.259 0.256 0.259 0.259 0.259 235,357 0.2594 0.00%
2012-05-08 0 0.430 0.425 0.435 0.425 0.430 348,000 149,450 0.4295 0.259 0.256 0.262 0.256 0.259 576,791 0.2591 0.00%
2012-05-07 0 0.430 0.420 0.430 - - 0 0 - 0.259 0.253 0.259 - - 0 - 0.00%
2012-05-04 0 0.430 0.430 0.435 0.425 0.430 378,000 162,040 0.4287 0.259 0.259 0.262 0.256 0.259 626,514 0.2586 1.18%
2012-05-03 0 0.425 0.425 0.435 0.425 0.430 264,000 112,280 0.4253 0.256 0.256 0.262 0.256 0.259 437,566 0.2566 -1.16%
2012-05-02 0 0.430 0.430 0.435 0.430 0.435 680,000 292,800 0.4306 0.259 0.259 0.262 0.259 0.262 1,127,063 0.2598 0.00%
2012-04-30 0 0.430 0.430 0.440 0.430 0.435 222,000 95,860 0.4318 0.259 0.259 0.265 0.259 0.262 367,953 0.2605 1.18%
2012-04-27 0 0.425 0.425 0.430 0.420 0.430 752,000 318,770 0.4239 0.256 0.256 0.259 0.253 0.259 1,246,399 0.2558 0.00%
2012-04-26 0 0.425 0.425 0.430 0.425 0.425 150,000 63,750 0.4250 0.256 0.256 0.259 0.256 0.256 248,617 0.2564 0.00%
2012-04-25 0 0.425 0.425 0.430 0.425 0.430 64,000 27,280 0.4263 0.256 0.256 0.259 0.256 0.259 106,077 0.2572 0.00%
2012-04-24 0 0.425 0.425 0.430 0.420 0.425 52,000 22,090 0.4248 0.256 0.256 0.259 0.253 0.256 86,187 0.2563 0.00%
2012-04-23 0 0.425 0.420 0.430 - - 0 0 - 0.256 0.253 0.259 - - 0 - 0.00%
2012-04-20 0 0.425 0.425 0.430 0.425 0.425 96,000 40,800 0.4250 0.256 0.256 0.259 0.256 0.256 159,115 0.2564 0.00%
2012-04-19 0 0.425 0.425 0.430 0.425 0.430 348,000 148,120 0.4256 0.256 0.256 0.259 0.256 0.259 576,791 0.2568 0.00%
2012-04-18 0 0.425 0.425 0.430 0.420 0.425 62,000 26,240 0.4232 0.256 0.256 0.259 0.253 0.256 102,762 0.2553 1.19%
2012-04-17 0 0.420 0.420 0.425 0.420 0.425 56,000 23,670 0.4227 0.253 0.253 0.256 0.253 0.256 92,817 0.2550 0.00%
2012-04-16 0 0.420 0.420 0.430 0.420 0.420 32,000 13,440 0.4200 0.253 0.253 0.259 0.253 0.253 53,038 0.2534 0.00%
2012-04-13 0 0.420 0.420 0.430 0.420 0.425 273,310 115,364 0.4221 0.253 0.253 0.259 0.253 0.256 452,996 0.2547 1.20%
2012-04-12 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.250 0.250 0.256 0.250 0.250 33,149 0.2504 -1.19%
2012-04-11 0 0.420 0.415 0.425 0.415 0.425 708,000 296,400 0.4186 0.253 0.250 0.256 0.250 0.256 1,173,472 0.2526 0.00%
2012-04-10 0 0.420 0.415 0.430 0.420 0.420 50,000 21,000 0.4200 0.253 0.250 0.259 0.253 0.253 82,872 0.2534 0.00%
2012-04-05 0 0.420 0.420 0.430 0.420 0.420 170,000 71,500 0.4206 0.253 0.253 0.259 0.253 0.253 281,766 0.2538 -3.45%
2012-04-03 0 0.435 0.425 0.435 0.420 0.435 260,000 111,460 0.4287 0.262 0.256 0.262 0.253 0.262 430,936 0.2586 3.57%
2012-04-02 0 0.420 0.420 0.430 0.420 0.430 234,000 98,650 0.4216 0.253 0.253 0.259 0.253 0.259 387,842 0.2544 -1.18%
2012-03-30 0 0.425 0.425 0.430 0.415 0.425 524,000 221,800 0.4233 0.256 0.256 0.259 0.250 0.256 868,502 0.2554 0.00%
2012-03-29 0 0.425 0.425 0.435 0.420 0.430 244,000 104,280 0.4274 0.256 0.256 0.262 0.253 0.259 404,417 0.2579 -1.16%
2012-03-28 0 0.430 0.425 0.435 0.430 0.435 252,000 108,410 0.4302 0.259 0.256 0.262 0.259 0.262 417,676 0.2596 -2.27%
2012-03-27 0 0.440 0.435 0.440 0.435 0.440 592,000 258,640 0.4369 0.265 0.262 0.265 0.262 0.265 981,208 0.2636 4.76%
2012-03-26 0 0.420 0.420 0.430 0.420 0.425 144,000 61,330 0.4259 0.253 0.253 0.259 0.253 0.256 238,672 0.2570 -1.18%
2012-03-23 0 0.425 0.425 0.430 0.425 0.430 60,000 25,710 0.4285 0.256 0.256 0.259 0.256 0.259 99,447 0.2585 -1.16%
2012-03-22 0 0.430 0.420 0.430 0.415 0.440 272,000 115,820 0.4258 0.259 0.253 0.259 0.250 0.265 450,825 0.2569 1.18%
2012-03-21 0 0.425 0.425 0.435 0.425 0.435 408,000 176,090 0.4316 0.256 0.256 0.262 0.256 0.262 676,238 0.2604 -3.41%
2012-03-20 0 0.440 0.435 0.440 0.435 0.440 714,000 310,650 0.4351 0.265 0.262 0.265 0.262 0.265 1,183,416 0.2625 -1.12%
2012-03-19 0 0.445 0.440 0.450 0.435 0.445 760,000 335,650 0.4416 0.268 0.265 0.272 0.262 0.268 1,259,659 0.2665 -1.11%
2012-03-16 0 0.450 0.450 0.455 0.445 0.455 223,488 99,669 0.4460 0.272 0.272 0.275 0.268 0.275 370,419 0.2691 0.00%
2012-03-15 0 0.450 0.445 0.455 0.450 0.450 122,000 54,900 0.4500 0.272 0.268 0.275 0.272 0.272 202,208 0.2715 0.00%
2012-03-14 0 0.450 0.445 0.455 0.450 0.465 508,000 233,380 0.4594 0.272 0.268 0.275 0.272 0.281 841,982 0.2772 -2.17%
2012-03-13 0 0.460 0.460 0.465 0.445 0.475 788,000 366,160 0.4647 0.278 0.278 0.281 0.268 0.287 1,306,067 0.2804 3.37%
2012-03-12 0 0.445 0.445 0.450 0.445 0.455 269,000 120,055 0.4463 0.268 0.268 0.272 0.268 0.275 445,853 0.2693 -2.20%
2012-03-09 0 0.455 0.445 0.455 0.450 0.455 100,000 45,190 0.4519 0.275 0.268 0.275 0.272 0.275 165,745 0.2726 2.25%
2012-03-08 0 0.445 0.440 0.450 0.435 0.445 242,000 106,850 0.4415 0.268 0.265 0.272 0.262 0.268 401,102 0.2664 1.14%
2012-03-07 0 0.440 0.440 0.445 0.430 0.450 298,000 131,330 0.4407 0.265 0.265 0.268 0.259 0.272 493,919 0.2659 2.33%
2012-03-06 0 0.430 0.430 0.440 0.400 0.450 516,000 226,210 0.4384 0.259 0.259 0.265 0.241 0.272 855,242 0.2645 -5.49%
2012-03-05 0 0.455 0.455 0.465 0.455 0.460 320,000 145,670 0.4552 0.275 0.275 0.281 0.275 0.278 530,383 0.2747 0.00%
2012-03-02 0 0.455 0.455 0.460 0.455 0.465 364,000 166,520 0.4575 0.275 0.275 0.278 0.275 0.281 603,310 0.2760 0.00%
2012-03-01 0 0.455 0.455 0.460 0.450 0.470 1,176,000 538,560 0.4580 0.275 0.275 0.278 0.272 0.284 1,949,156 0.2763 -3.19%
2012-02-29 0 0.470 0.465 0.470 0.465 0.480 880,000 415,760 0.4725 0.284 0.281 0.284 0.281 0.290 1,458,552 0.2850 -2.08%
2012-02-28 0 0.480 0.475 0.480 0.455 0.485 2,332,000 1,111,070 0.4764 0.290 0.287 0.290 0.275 0.293 3,865,163 0.2875 5.49%
2012-02-27 0 0.455 0.455 0.460 0.455 0.460 280,000 127,900 0.4568 0.275 0.275 0.278 0.275 0.278 464,085 0.2756 0.00%
2012-02-24 0 0.455 0.455 0.460 0.455 0.460 810,000 369,600 0.4563 0.275 0.275 0.278 0.275 0.278 1,342,531 0.2753 0.00%
2012-02-23 0 0.455 0.455 0.460 0.445 0.460 1,208,000 549,180 0.4546 0.275 0.275 0.278 0.268 0.278 2,002,194 0.2743 0.00%
2012-02-22 0 0.455 0.450 0.465 0.445 0.465 474,000 216,990 0.4578 0.275 0.272 0.281 0.268 0.281 785,629 0.2762 1.11%
2012-02-21 0 0.450 0.450 0.460 0.450 0.450 180,000 81,000 0.4500 0.272 0.272 0.278 0.272 0.272 298,340 0.2715 -1.10%
2012-02-20 0 0.455 0.450 0.455 0.455 0.465 830,000 381,300 0.4594 0.275 0.272 0.275 0.275 0.281 1,375,680 0.2772 -1.09%
2012-02-17 0 0.460 0.460 0.465 0.450 0.465 1,211,700 553,662 0.4569 0.278 0.278 0.281 0.272 0.281 2,008,327 0.2757 1.10%
2012-02-16 0 0.455 0.450 0.460 0.445 0.455 442,000 197,490 0.4468 0.275 0.272 0.278 0.268 0.275 732,591 0.2696 1.11%
2012-02-15 0 0.450 0.450 0.455 0.440 0.470 816,000 372,840 0.4569 0.272 0.272 0.275 0.265 0.284 1,352,476 0.2757 2.27%
2012-02-14 0 0.440 0.440 0.445 0.435 0.445 838,000 365,730 0.4364 0.265 0.265 0.268 0.262 0.268 1,388,940 0.2633 -1.12%
2012-02-13 0 0.445 0.440 0.445 0.440 0.450 718,000 320,080 0.4458 0.268 0.265 0.268 0.265 0.272 1,190,046 0.2690 -2.20%
2012-02-10 0 0.455 0.450 0.455 0.445 0.470 1,708,000 786,150 0.4603 0.275 0.272 0.275 0.268 0.284 2,830,917 0.2777 2.25%
2012-02-09 0 0.445 0.440 0.445 0.420 0.450 678,000 293,960 0.4336 0.268 0.265 0.268 0.253 0.272 1,123,748 0.2616 4.71%
2012-02-08 0 0.425 0.420 0.430 0.420 0.430 640,000 272,360 0.4256 0.256 0.253 0.259 0.253 0.259 1,060,765 0.2568 2.41%
2012-02-07 0 0.415 0.415 0.420 0.415 0.420 640,000 267,800 0.4184 0.250 0.250 0.253 0.250 0.253 1,060,765 0.2525 -2.35%
2012-02-06 0 0.425 0.425 0.430 0.420 0.425 386,000 162,950 0.4222 0.256 0.256 0.259 0.253 0.256 639,774 0.2547 1.19%
2012-02-03 0 0.420 0.410 0.420 0.400 0.420 152,000 62,950 0.4141 0.253 0.247 0.253 0.241 0.253 251,932 0.2499 2.44%
2012-02-02 0 0.410 0.410 0.415 0.405 0.410 48,000 19,490 0.4060 0.247 0.247 0.250 0.244 0.247 79,557 0.2450 -1.20%
2012-02-01 0 0.415 0.415 0.425 0.405 0.420 420,000 171,990 0.4095 0.250 0.250 0.256 0.244 0.253 696,127 0.2471 0.00%
2012-01-31 0 0.415 0.405 0.415 0.400 0.415 494,000 201,980 0.4089 0.250 0.244 0.250 0.241 0.250 818,778 0.2467 3.75%
2012-01-30 0 0.400 0.395 0.400 0.400 0.405 353,750 141,930 0.4012 0.241 0.238 0.241 0.241 0.244 586,321 0.2421 0.00%
2012-01-27 0 0.400 0.400 0.405 0.390 0.415 592,000 237,590 0.4013 0.241 0.241 0.244 0.235 0.250 981,208 0.2421 -3.61%
2012-01-26 0 0.415 0.415 0.420 0.415 0.415 100,000 41,500 0.4150 0.250 0.250 0.253 0.250 0.250 165,745 0.2504 1.22%
2012-01-20 0 0.410 0.410 0.420 0.400 0.425 1,517,000 633,340 0.4175 0.247 0.247 0.253 0.241 0.256 2,514,345 0.2519 2.50%
2012-01-19 0 0.400 0.400 0.405 0.395 0.410 170,300 68,244 0.4007 0.241 0.241 0.244 0.238 0.247 282,263 0.2418 0.00%
2012-01-18 0 0.400 0.400 0.410 0.395 0.405 170,000 68,000 0.4000 0.241 0.241 0.247 0.238 0.244 281,766 0.2413 -2.44%
2012-01-17 0 0.410 0.405 0.410 0.375 0.410 1,176,000 464,820 0.3953 0.247 0.244 0.247 0.226 0.247 1,949,156 0.2385 6.49%
2012-01-16 0 0.385 0.380 0.385 0.375 0.385 212,000 80,800 0.3811 0.232 0.229 0.232 0.226 0.232 351,378 0.2300 0.00%
2012-01-13 0 0.385 0.390 0.395 0.375 0.395 694,000 267,020 0.3848 0.232 0.235 0.238 0.226 0.238 1,150,267 0.2321 5.48%
2012-01-12 0 0.365 0.365 0.370 0.365 0.370 84,000 30,790 0.3665 0.220 0.220 0.223 0.220 0.223 139,225 0.2212 0.00%
2012-01-11 0 0.365 0.365 0.370 0.365 0.370 120,000 44,050 0.3671 0.220 0.220 0.223 0.220 0.223 198,893 0.2215 0.00%
2012-01-10 0 0.365 0.365 0.370 0.360 0.360 4,000 1,440 0.3600 0.220 0.220 0.223 0.217 0.217 6,630 0.2172 1.39%
2012-01-09 0 0.360 0.360 0.365 0.355 0.355 20,000 7,100 0.3550 0.217 0.217 0.220 0.214 0.214 33,149 0.2142 -1.37%
2012-01-06 0 0.365 0.360 0.370 - - 0 0 - 0.220 0.217 0.223 - - 0 - 0.00%
2012-01-05 0 0.365 0.365 0.370 0.365 0.365 20,000 7,300 0.3650 0.220 0.220 0.223 0.220 0.220 33,149 0.2202 0.00%
2012-01-04 0 0.365 0.365 0.375 0.360 0.365 106,000 38,660 0.3647 0.220 0.220 0.226 0.217 0.220 175,689 0.2200 -1.35%
2012-01-03 0 0.370 0.365 0.375 0.370 0.370 100,000 37,000 0.3700 0.223 0.220 0.226 0.223 0.223 165,745 0.2232 2.78%
2011-12-30 0 0.360 0.360 0.370 0.360 0.360 78,000 28,080 0.3600 0.217 0.217 0.223 0.217 0.217 129,281 0.2172 -1.37%
2011-12-29 0 0.365 0.365 0.370 0.365 0.365 118,000 43,070 0.3650 0.220 0.220 0.223 0.220 0.220 195,579 0.2202 0.00%
2011-12-28 0 0.365 0.360 0.365 0.340 0.370 494,000 178,160 0.3606 0.220 0.217 0.220 0.205 0.223 818,778 0.2176 0.00%
2011-12-23 0 0.365 0.365 0.370 0.365 0.370 102,000 37,290 0.3656 0.220 0.220 0.223 0.220 0.223 169,059 0.2206 -1.35%
2011-12-22 0 0.370 0.365 0.370 0.360 0.370 400,000 147,200 0.3680 0.223 0.220 0.223 0.217 0.223 662,978 0.2220 1.37%
2011-12-21 0 0.365 0.365 0.370 0.365 0.365 50,000 18,250 0.3650 0.220 0.220 0.223 0.220 0.220 82,872 0.2202 0.00%
2011-12-20 0 0.365 0.365 0.370 - - 0 0 - 0.220 0.220 0.223 - - 0 - 0.00%
2011-12-19 0 0.365 0.360 0.370 0.355 0.365 180,000 64,800 0.3600 0.220 0.217 0.223 0.214 0.220 298,340 0.2172 -1.35%
2011-12-16 0 0.370 0.370 0.375 0.370 0.370 54,000 19,980 0.3700 0.223 0.223 0.226 0.223 0.223 89,502 0.2232 1.37%
2011-12-15 0 0.365 0.365 0.370 0.360 0.365 82,000 29,920 0.3649 0.220 0.220 0.223 0.217 0.220 135,911 0.2201 -2.67%
2011-12-14 0 0.375 0.370 0.380 0.365 0.375 432,000 159,770 0.3698 0.226 0.223 0.229 0.220 0.226 716,017 0.2231 2.74%
2011-12-13 0 0.365 0.365 0.375 0.365 0.365 130,000 47,450 0.3650 0.220 0.220 0.226 0.220 0.220 215,468 0.2202 -1.35%
2011-12-12 0 0.370 0.360 0.370 0.370 0.370 316,000 116,920 0.3700 0.223 0.217 0.223 0.223 0.223 523,753 0.2232 -1.33%
2011-12-09 0 0.375 0.365 0.375 0.365 0.365 200,000 73,000 0.3650 0.226 0.220 0.226 0.220 0.220 331,489 0.2202 0.00%
2011-12-08 0 0.375 0.370 0.375 0.370 0.375 330,000 122,730 0.3719 0.226 0.223 0.226 0.223 0.226 546,957 0.2244 0.00%
2011-12-07 0 0.375 0.370 0.375 0.360 0.375 476,000 175,170 0.3680 0.226 0.223 0.226 0.217 0.226 788,944 0.2220 2.74%
2011-12-06 0 0.365 0.360 0.365 0.365 0.365 100,000 36,500 0.3650 0.220 0.217 0.220 0.220 0.220 165,745 0.2202 0.00%
2011-12-05 0 0.365 0.365 0.370 0.360 0.370 190,000 69,400 0.3653 0.220 0.220 0.223 0.217 0.223 314,915 0.2204 0.00%
2011-12-02 0 0.365 0.360 0.370 0.360 0.365 70,000 25,450 0.3636 0.220 0.217 0.223 0.217 0.220 116,021 0.2194 0.00%
2011-12-01 0 0.365 0.365 0.370 0.360 0.370 1,574,000 570,690 0.3626 0.220 0.220 0.223 0.217 0.223 2,608,820 0.2188 2.82%
2011-11-30 0 0.355 0.350 0.355 - - 0 0 - 0.214 0.211 0.214 - - 0 - 0.00%
2011-11-29 0 0.355 0.350 0.360 0.355 0.355 140,000 49,700 0.3550 0.214 0.211 0.217 0.214 0.214 232,042 0.2142 1.43%
2011-11-28 0 0.350 0.350 0.355 0.345 0.350 270,000 94,250 0.3491 0.211 0.211 0.214 0.208 0.211 447,510 0.2106 -2.78%
2011-11-25 0 0.360 0.355 0.360 0.350 0.360 500,000 177,780 0.3556 0.217 0.214 0.217 0.211 0.217 828,723 0.2145 4.35%
2011-11-24 0 0.345 0.345 0.355 0.340 0.350 400,000 137,000 0.3425 0.208 0.208 0.214 0.205 0.211 662,978 0.2066 0.00%
2011-11-23 0 0.345 0.340 0.345 0.345 0.355 296,000 103,270 0.3489 0.208 0.205 0.208 0.208 0.214 490,604 0.2105 -4.17%
2011-11-22 0 0.360 0.355 0.360 0.350 0.360 126,000 45,030 0.3574 0.217 0.214 0.217 0.211 0.217 208,838 0.2156 1.41%
2011-11-21 0 0.355 0.345 0.355 0.345 0.355 290,000 101,150 0.3488 0.214 0.208 0.214 0.208 0.214 480,659 0.2104 1.43%
2011-11-18 0 0.350 0.350 0.355 0.350 0.355 160,000 56,100 0.3506 0.211 0.211 0.214 0.211 0.214 265,191 0.2115 -1.41%
2011-11-17 0 0.355 0.355 0.360 0.350 0.355 406,000 143,560 0.3536 0.214 0.214 0.217 0.211 0.214 672,923 0.2133 0.00%
2011-11-16 0 0.355 0.350 0.355 0.355 0.355 20,000 7,100 0.3550 0.214 0.211 0.214 0.214 0.214 33,149 0.2142 0.00%
2011-11-15 0 0.355 0.355 0.360 0.350 0.360 598,000 212,200 0.3548 0.214 0.214 0.217 0.211 0.217 991,153 0.2141 -1.39%
2011-11-14 0 0.360 0.350 0.360 0.350 0.360 224,000 78,540 0.3506 0.217 0.211 0.217 0.211 0.217 371,268 0.2115 1.41%
2011-11-11 0 0.355 0.355 0.360 0.345 0.355 220,000 76,990 0.3500 0.214 0.214 0.217 0.208 0.214 364,638 0.2111 2.90%
2011-11-10 0 0.345 0.345 0.350 0.340 0.345 298,000 102,470 0.3439 0.208 0.208 0.211 0.205 0.208 493,919 0.2075 -4.17%
2011-11-09 0 0.360 0.355 0.360 0.345 0.370 906,000 327,020 0.3609 0.217 0.214 0.217 0.208 0.223 1,501,646 0.2178 4.35%
2011-11-08 0 0.345 0.345 0.350 - - 0 0 - 0.208 0.208 0.211 - - 0 - 1.47%
2011-11-07 0 0.340 0.340 0.355 0.340 0.360 270,000 95,050 0.3520 0.205 0.205 0.214 0.205 0.217 447,510 0.2124 -2.86%
2011-11-04 0 0.350 0.345 0.355 0.340 0.350 594,000 205,880 0.3466 0.211 0.208 0.214 0.205 0.211 984,523 0.2091 6.06%
2011-11-03 0 0.330 0.330 0.350 0.330 0.335 30,200 10,023 0.3319 0.199 0.199 0.211 0.199 0.202 50,055 0.2002 -2.94%
2011-11-02 0 0.340 0.340 0.350 0.335 0.340 272,000 91,980 0.3382 0.205 0.205 0.211 0.202 0.205 450,825 0.2040 0.00%
2011-11-01 0 0.340 0.340 0.350 0.340 0.340 266,000 90,440 0.3400 0.205 0.205 0.211 0.205 0.205 440,881 0.2051 -2.86%
2011-10-31 0 0.350 0.345 0.350 0.345 0.355 290,000 101,700 0.3507 0.211 0.208 0.211 0.208 0.214 480,659 0.2116 -1.41%
2011-10-28 0 0.355 0.355 0.360 0.340 0.360 1,842,000 646,660 0.3511 0.214 0.214 0.217 0.205 0.217 3,053,015 0.2118 2.90%
2011-10-27 0 0.345 0.340 0.345 0.340 0.345 918,000 314,220 0.3423 0.208 0.205 0.208 0.205 0.208 1,521,535 0.2065 4.55%
2011-10-26 0 0.330 0.330 0.335 0.325 0.330 316,000 103,580 0.3278 0.199 0.199 0.202 0.196 0.199 523,753 0.1978 -1.49%
2011-10-25 0 0.335 0.330 0.340 0.330 0.335 472,000 157,620 0.3339 0.202 0.199 0.205 0.199 0.202 782,314 0.2015 -2.90%
2011-10-24 0 0.345 0.335 0.345 0.335 0.345 371,961 126,717 0.3407 0.208 0.202 0.208 0.202 0.208 616,505 0.2055 1.47%
2011-10-21 0 0.340 0.330 0.340 0.330 0.340 210,000 70,350 0.3350 0.205 0.199 0.205 0.199 0.205 348,064 0.2021 3.03%
2011-10-20 0 0.330 0.320 0.330 0.330 0.330 210,000 69,300 0.3300 0.199 0.193 0.199 0.199 0.199 348,064 0.1991 -2.94%
2011-10-19 0 0.340 0.335 0.340 0.340 0.340 120,000 40,800 0.3400 0.205 0.202 0.205 0.205 0.205 198,893 0.2051 3.03%
2011-10-18 0 0.330 0.325 0.335 0.330 0.335 468,002 154,940 0.3311 0.199 0.196 0.202 0.199 0.202 775,688 0.1997 -4.35%
2011-10-17 0 0.345 0.340 0.345 0.330 0.350 1,690,000 576,850 0.3413 0.208 0.205 0.208 0.199 0.211 2,801,083 0.2059 7.81%
2011-10-14 0 0.320 0.315 0.325 0.320 0.330 412,000 132,770 0.3223 0.193 0.190 0.196 0.193 0.199 682,868 0.1944 -4.48%
2011-10-13 0 0.335 0.330 0.335 0.325 0.345 486,000 164,170 0.3378 0.202 0.199 0.202 0.196 0.208 805,519 0.2038 3.08%
2011-10-12 0 0.325 0.325 0.330 0.320 0.330 462,000 150,420 0.3256 0.196 0.196 0.199 0.193 0.199 765,740 0.1964 3.17%
2011-10-11 0 0.315 0.310 0.315 0.305 0.315 714,000 223,300 0.3127 0.190 0.187 0.190 0.184 0.190 1,183,416 0.1887 3.28%
2011-10-10 0 0.305 0.300 0.305 0.300 0.305 944,000 286,970 0.3040 0.184 0.181 0.184 0.181 0.184 1,564,629 0.1834 0.00%
2011-10-07 0 0.305 0.300 0.305 0.295 0.310 3,498,000 1,050,990 0.3005 0.184 0.181 0.184 0.178 0.187 5,797,745 0.1813 1.67%
2011-10-06 0 0.300 0.295 0.300 0.295 0.300 790,000 236,750 0.2997 0.181 0.178 0.181 0.178 0.181 1,309,382 0.1808 3.45%
2011-10-04 0 0.290 0.290 0.310 0.290 0.315 324,000 96,760 0.2986 0.175 0.175 0.187 0.175 0.190 537,012 0.1802 -3.33%
2011-10-03 0 0.300 0.295 0.300 0.300 0.305 322,000 96,610 0.3000 0.181 0.178 0.181 0.181 0.184 533,698 0.1810 -6.25%
2011-09-30 0 0.320 0.320 0.325 0.315 0.330 568,000 182,800 0.3218 0.193 0.193 0.196 0.190 0.199 941,429 0.1942 -4.48%
2011-09-28 0 0.335 0.320 0.340 0.325 0.335 140,000 45,800 0.3271 0.202 0.193 0.205 0.196 0.202 232,042 0.1974 -1.47%
2011-09-27 0 0.340 0.335 0.340 0.335 0.340 228,000 77,020 0.3378 0.205 0.202 0.205 0.202 0.205 377,898 0.2038 3.03%
2011-09-26 0 0.330 0.325 0.330 0.310 0.335 454,000 146,580 0.3229 0.199 0.196 0.199 0.187 0.202 752,480 0.1948 -5.71%
2011-09-23 0 0.350 0.340 0.350 0.325 0.350 684,000 229,180 0.3351 0.211 0.205 0.211 0.196 0.211 1,133,693 0.2022 0.00%
2011-09-22 0 0.350 0.350 0.355 0.350 0.360 1,450,000 509,490 0.3514 0.211 0.211 0.214 0.211 0.217 2,403,296 0.2120 -6.67%
2011-09-21 0 0.375 0.370 0.375 0.370 0.375 70,000 26,220 0.3746 0.226 0.223 0.226 0.223 0.226 116,021 0.2260 0.00%
2011-09-20 0 0.375 0.370 0.380 0.370 0.375 500,000 186,850 0.3737 0.226 0.223 0.229 0.223 0.226 828,723 0.2255 -1.32%
2011-09-19 0 0.380 0.380 0.385 0.380 0.380 60,000 22,800 0.3800 0.229 0.229 0.232 0.229 0.229 99,447 0.2293 -2.56%
2011-09-16 0 0.390 0.390 0.400 0.370 0.410 252,700 96,545 0.3821 0.235 0.235 0.241 0.223 0.247 418,837 0.2305 2.63%
2011-09-15 0 0.380 0.370 0.390 - - 0 0 - 0.229 0.223 0.235 - - 0 - 0.00%
2011-09-14 0 0.380 0.380 0.385 0.380 0.385 242,000 92,960 0.3841 0.229 0.229 0.232 0.229 0.232 401,102 0.2318 -3.80%
2011-09-12 0 0.395 0.385 0.395 0.385 0.395 280,000 109,100 0.3896 0.238 0.232 0.238 0.232 0.238 464,085 0.2351 -1.25%
2011-09-09 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.241 0.241 0.247 0.241 0.241 33,149 0.2413 -2.44%
2011-09-08 0 0.410 0.395 0.410 0.400 0.410 130,000 52,300 0.4023 0.247 0.238 0.247 0.241 0.247 215,468 0.2427 2.50%
2011-09-07 0 0.400 0.400 0.410 0.395 0.400 142,500 56,937 0.3996 0.241 0.241 0.247 0.238 0.241 236,186 0.2411 -1.23%
2011-09-06 0 0.405 0.390 0.405 0.390 0.405 256,000 101,050 0.3947 0.244 0.235 0.244 0.235 0.244 424,306 0.2382 2.53%
2011-09-05 0 0.395 0.395 0.400 0.395 0.400 150,000 59,350 0.3957 0.238 0.238 0.241 0.238 0.241 248,617 0.2387 -1.25%
2011-09-02 0 0.400 0.400 0.405 0.400 0.405 378,000 151,750 0.4015 0.241 0.241 0.244 0.241 0.244 626,514 0.2422 -2.44%
2011-09-01 0 0.410 0.405 0.410 0.405 0.410 330,000 134,300 0.4070 0.247 0.244 0.247 0.244 0.247 546,957 0.2455 0.00%
2011-08-31 0 0.410 0.405 0.415 0.405 0.410 274,000 111,720 0.4077 0.247 0.244 0.250 0.244 0.247 454,140 0.2460 0.00%
2011-08-30 0 0.410 0.400 0.410 0.400 0.410 332,000 134,330 0.4046 0.247 0.241 0.247 0.241 0.247 550,272 0.2441 1.23%
2011-08-29 0 0.405 0.395 0.405 0.400 0.405 118,000 47,670 0.4040 0.244 0.238 0.244 0.241 0.244 195,579 0.2437 1.25%
2011-08-26 0 0.400 0.395 0.405 0.400 0.400 40,000 16,000 0.4000 0.241 0.238 0.244 0.241 0.241 66,298 0.2413 1.27%
2011-08-25 0 0.395 0.395 0.400 0.395 0.400 108,000 42,890 0.3971 0.238 0.238 0.241 0.238 0.241 179,004 0.2396 0.00%
2011-08-24 0 0.395 0.390 0.395 0.390 0.400 352,000 138,300 0.3929 0.238 0.235 0.238 0.235 0.241 583,421 0.2371 0.00%
2011-08-23 0 0.395 0.390 0.400 0.385 0.395 98,000 38,220 0.3900 0.238 0.235 0.241 0.232 0.238 162,430 0.2353 -1.25%
2011-08-22 0 0.400 0.390 0.405 0.390 0.400 812,000 318,230 0.3919 0.241 0.235 0.244 0.235 0.241 1,345,846 0.2365 1.27%
2011-08-19 0 0.395 0.405 0.410 0.395 0.410 320,000 128,040 0.4001 0.238 0.244 0.247 0.238 0.247 530,383 0.2414 -3.66%
2011-08-18 0 0.410 0.405 0.410 0.405 0.410 680,000 277,900 0.4087 0.247 0.244 0.247 0.244 0.247 1,127,063 0.2466 1.23%
2011-08-17 0 0.405 0.405 0.410 0.395 0.410 692,000 279,260 0.4036 0.244 0.244 0.247 0.238 0.247 1,146,952 0.2435 -1.22%
2011-08-16 0 0.410 0.400 0.415 0.410 0.420 316,000 130,310 0.4124 0.247 0.241 0.250 0.247 0.253 523,753 0.2488 0.00%
2011-08-15 0 0.410 0.410 0.415 0.380 0.410 494,000 199,920 0.4047 0.247 0.247 0.250 0.229 0.247 818,778 0.2442 1.23%
2011-08-12 0 0.405 0.405 0.410 0.405 0.415 366,000 148,810 0.4066 0.244 0.244 0.247 0.244 0.250 606,625 0.2453 1.25%
2011-08-11 0 0.400 0.400 0.410 0.400 0.400 498,000 199,200 0.4000 0.241 0.241 0.247 0.241 0.241 825,408 0.2413 0.00%
2011-08-10 0 0.400 0.400 0.410 0.400 0.420 1,222,000 493,500 0.4038 0.241 0.241 0.247 0.241 0.253 2,025,399 0.2437 -4.76%
2011-08-09 0 0.420 0.415 0.420 0.390 0.425 1,730,000 721,660 0.4171 0.253 0.250 0.253 0.235 0.256 2,867,381 0.2517 0.00%
2011-08-08 0 0.420 0.415 0.430 0.405 0.445 550,000 225,740 0.4104 0.253 0.250 0.259 0.244 0.268 911,595 0.2476 -2.33%
2011-08-05 0 0.430 0.430 0.450 0.420 0.450 854,000 374,190 0.4382 0.259 0.259 0.272 0.253 0.272 1,415,459 0.2644 -5.49%
2011-08-04 0 0.455 0.450 0.460 0.455 0.460 802,000 367,760 0.4586 0.275 0.272 0.278 0.275 0.278 1,329,271 0.2767 0.00%
2011-08-03 0 0.455 0.450 0.455 0.445 0.455 646,000 292,510 0.4528 0.275 0.272 0.275 0.268 0.275 1,070,710 0.2732 -1.09%
2011-08-02 0 0.460 0.455 0.460 0.450 0.460 2,094,000 954,070 0.4556 0.278 0.275 0.278 0.272 0.278 3,470,691 0.2749 2.22%
2011-08-01 0 0.450 0.445 0.455 0.435 0.470 2,856,000 1,298,040 0.4545 0.272 0.268 0.275 0.262 0.284 4,733,665 0.2742 3.45%
2011-07-29 0 0.435 0.430 0.435 0.425 0.435 342,000 147,200 0.4304 0.262 0.259 0.262 0.256 0.262 566,846 0.2597 2.35%
2011-07-28 0 0.425 0.420 0.425 0.420 0.425 472,000 198,260 0.4200 0.256 0.253 0.256 0.253 0.256 782,314 0.2534 0.00%
2011-07-27 0 0.425 0.420 0.430 0.420 0.430 450,000 190,570 0.4235 0.256 0.253 0.259 0.253 0.259 745,851 0.2555 -1.16%
2011-07-26 0 0.430 0.425 0.430 0.425 0.430 238,000 102,280 0.4297 0.259 0.256 0.259 0.256 0.259 394,472 0.2593 1.18%
2011-07-25 0 0.425 0.425 0.430 0.420 0.430 1,662,000 702,050 0.4224 0.256 0.256 0.259 0.253 0.259 2,754,675 0.2549 -3.41%
2011-07-22 0 0.440 0.435 0.440 0.430 0.440 500,000 218,700 0.4374 0.265 0.262 0.265 0.259 0.265 828,723 0.2639 0.00%
2011-07-21 0 0.440 0.435 0.440 0.430 0.440 630,000 274,520 0.4357 0.265 0.262 0.265 0.259 0.265 1,044,191 0.2629 0.00%
2011-07-20 0 0.440 0.440 0.445 0.440 0.445 590,000 260,700 0.4419 0.265 0.265 0.268 0.265 0.268 977,893 0.2666 -1.12%
2011-07-19 0 0.445 0.445 0.455 0.445 0.445 332,000 147,740 0.4450 0.268 0.268 0.275 0.268 0.268 550,272 0.2685 -1.11%
2011-07-18 0 0.450 0.450 0.455 0.450 0.460 192,000 87,220 0.4543 0.272 0.272 0.275 0.272 0.278 318,230 0.2741 -1.10%
2011-07-15 0 0.455 0.450 0.455 0.450 0.475 296,000 135,810 0.4588 0.275 0.272 0.275 0.272 0.287 490,604 0.2768 0.00%
2011-07-14 0 0.455 0.450 0.455 0.450 0.455 232,000 105,530 0.4549 0.275 0.272 0.275 0.272 0.275 384,527 0.2744 1.11%
2011-07-13 0 0.450 0.450 0.460 0.450 0.450 10,000 4,500 0.4500 0.272 0.272 0.278 0.272 0.272 16,574 0.2715 0.00%
2011-07-12 0 0.450 0.450 0.455 0.450 0.460 510,000 231,830 0.4546 0.272 0.272 0.275 0.272 0.278 845,297 0.2743 -5.26%
2011-07-11 0 0.475 0.460 0.475 0.460 0.475 300,000 138,430 0.4614 0.287 0.278 0.287 0.278 0.287 497,234 0.2784 1.06%
2011-07-08 0 0.470 0.465 0.470 0.470 0.475 430,000 202,610 0.4712 0.284 0.281 0.284 0.284 0.287 712,702 0.2843 -1.05%
2011-07-07 0 0.475 0.475 0.480 0.470 0.480 946,000 447,660 0.4732 0.287 0.287 0.290 0.284 0.290 1,567,944 0.2855 0.00%
2011-07-06 0 0.475 0.470 0.480 0.445 0.480 3,018,000 1,406,190 0.4659 0.287 0.284 0.290 0.268 0.290 5,002,171 0.2811 5.56%
2011-07-05 0 0.450 0.450 0.455 0.450 0.460 636,000 288,200 0.4531 0.272 0.272 0.275 0.272 0.278 1,054,135 0.2734 0.00%
2011-07-04 0 0.450 0.445 0.455 0.430 0.450 908,000 405,460 0.4465 0.272 0.268 0.275 0.259 0.272 1,504,961 0.2694 2.27%
2011-06-30 0 0.440 0.440 0.450 0.440 0.450 1,262,000 559,830 0.4436 0.265 0.265 0.272 0.265 0.272 2,091,697 0.2676 0.00%
2011-06-29 0 0.440 0.440 0.445 0.415 0.460 3,942,000 1,740,740 0.4416 0.265 0.265 0.268 0.250 0.278 6,533,651 0.2664 8.64%
2011-06-28 0 0.405 0.405 0.410 0.400 0.410 384,000 156,140 0.4066 0.244 0.244 0.247 0.241 0.247 636,459 0.2453 -2.41%
2011-06-27 0 0.415 0.405 0.415 0.405 0.415 130,000 53,100 0.4085 0.250 0.244 0.250 0.244 0.250 215,468 0.2464 0.00%
2011-06-24 0 0.415 0.405 0.415 0.400 0.415 320,000 129,540 0.4048 0.250 0.244 0.250 0.241 0.250 530,383 0.2442 3.75%
2011-06-23 0 0.400 0.400 0.410 0.395 0.415 284,000 114,030 0.4015 0.241 0.241 0.247 0.238 0.250 470,715 0.2422 -1.23%
2011-06-22 0 0.405 0.400 0.410 0.400 0.410 206,000 83,180 0.4038 0.244 0.241 0.247 0.241 0.247 341,434 0.2436 -1.22%
2011-06-21 0 0.410 0.400 0.410 0.400 0.410 852,000 346,850 0.4071 0.247 0.241 0.247 0.241 0.247 1,412,144 0.2456 0.00%
2011-06-20 0 0.410 0.410 0.420 0.405 0.420 1,666,000 690,430 0.4144 0.247 0.247 0.253 0.244 0.253 2,761,305 0.2500 1.23%
2011-06-17 0 0.405 0.400 0.405 0.400 0.410 486,000 196,130 0.4036 0.244 0.241 0.244 0.241 0.247 805,519 0.2435 -1.22%
2011-06-16 0 0.410 0.405 0.410 0.400 0.415 3,448,000 1,393,020 0.4040 0.247 0.244 0.247 0.241 0.250 5,714,873 0.2438 -1.20%
2011-06-15 0 0.415 0.415 0.420 0.415 0.480 12,372,000 5,340,410 0.4317 0.250 0.250 0.253 0.250 0.290 20,505,919 0.2604 -18.63%
2011-06-14 0 0.510 0.500 0.510 0.500 0.510 878,000 439,100 0.5001 0.308 0.302 0.308 0.302 0.308 1,455,237 0.3017 2.00%
2011-06-13 0 0.500 0.500 0.510 0.490 0.500 680,000 338,660 0.4980 0.302 0.302 0.308 0.296 0.302 1,127,063 0.3005 -1.96%
2011-06-10 0 0.510 0.500 0.510 0.510 0.520 796,000 409,960 0.5150 0.308 0.302 0.308 0.308 0.314 1,319,327 0.3107 0.00%
2011-06-09 0 0.510 0.500 0.520 0.500 0.520 1,269,000 645,750 0.5089 0.308 0.302 0.314 0.302 0.314 2,103,299 0.3070 -1.92%
2011-06-08 0 0.520 0.520 0.530 0.520 0.520 82,000 42,640 0.5200 0.314 0.314 0.320 0.314 0.314 135,911 0.3137 0.00%
2011-06-07 0 0.520 0.520 0.530 0.510 0.520 614,000 318,920 0.5194 0.314 0.314 0.320 0.308 0.314 1,017,672 0.3134 -1.89%
2011-06-03 0 0.530 0.530 0.540 0.530 0.540 56,000 30,080 0.5371 0.320 0.320 0.326 0.320 0.326 92,817 0.3241 0.00%
2011-06-02 0 0.530 0.520 0.530 0.520 0.530 390,000 206,300 0.5290 0.320 0.314 0.320 0.314 0.320 646,404 0.3192 0.00%
2011-06-01 0 0.530 0.530 0.540 0.530 0.530 356,000 188,680 0.5300 0.320 0.320 0.326 0.320 0.320 590,051 0.3198 0.00%
2011-05-31 0 0.530 0.530 0.540 0.530 0.530 208,000 110,240 0.5300 0.320 0.320 0.326 0.320 0.320 344,749 0.3198 0.00%
2011-05-30 0 0.530 0.530 0.540 0.520 0.530 292,000 154,100 0.5277 0.320 0.320 0.326 0.314 0.320 483,974 0.3184 0.00%
2011-05-27 0 0.530 0.530 0.540 0.530 0.540 300,000 159,820 0.5327 0.320 0.320 0.326 0.320 0.326 497,234 0.3214 -1.85%
2011-05-26 0 0.540 0.530 0.540 0.520 0.550 1,932,000 1,047,980 0.5424 0.326 0.320 0.326 0.314 0.332 3,202,185 0.3273 3.85%
2011-05-25 0 0.520 0.510 0.520 0.510 0.520 584,000 301,460 0.5162 0.314 0.308 0.314 0.308 0.314 967,948 0.3114 0.00%
2011-05-24 0 0.520 0.520 0.530 0.510 0.530 210,000 110,100 0.5243 0.314 0.314 0.320 0.308 0.320 348,064 0.3163 0.00%
2011-05-23 0 0.520 0.520 0.530 0.520 0.530 154,000 81,280 0.5278 0.314 0.314 0.320 0.314 0.320 255,247 0.3184 -3.70%
2011-05-20 0 0.540 0.530 0.540 0.490 0.560 3,170,000 1,627,720 0.5135 0.326 0.320 0.326 0.296 0.338 5,254,103 0.3098 -1.82%
2011-05-19 0 0.550 0.550 0.560 0.550 0.560 152,000 84,820 0.5580 0.332 0.332 0.338 0.332 0.338 251,932 0.3367 0.00%
2011-05-18 0 0.550 0.550 0.560 0.550 0.560 738,000 407,100 0.5516 0.332 0.332 0.338 0.332 0.338 1,223,195 0.3328 0.00%
2011-05-17 0 0.550 0.550 0.560 0.550 0.550 260,000 143,000 0.5500 0.332 0.332 0.338 0.332 0.332 430,936 0.3318 0.00%
2011-05-16 0 0.550 0.550 0.560 0.550 0.560 394,000 217,700 0.5525 0.332 0.332 0.338 0.332 0.338 653,034 0.3334 -1.79%
2011-05-13 0 0.560 0.560 0.570 0.560 0.570 260,000 147,000 0.5654 0.338 0.338 0.344 0.338 0.344 430,936 0.3411 -1.75%
2011-05-12 0 0.570 0.560 0.580 0.570 0.580 656,000 378,120 0.5764 0.344 0.338 0.350 0.344 0.350 1,087,284 0.3478 -1.72%
2011-05-11 0 0.580 0.570 0.580 0.540 0.590 3,042,000 1,740,220 0.5721 0.350 0.344 0.350 0.326 0.356 5,041,950 0.3451 5.45%
2011-05-09 0 0.550 0.540 0.550 0.540 0.550 260,000 142,800 0.5492 0.332 0.326 0.332 0.326 0.332 430,936 0.3314 0.00%
2011-05-06 0 0.550 0.550 0.560 0.540 0.550 410,000 224,500 0.5476 0.332 0.332 0.338 0.326 0.332 679,553 0.3304 0.00%
2011-05-05 0 0.550 0.540 0.550 0.550 0.550 236,000 129,800 0.5500 0.332 0.326 0.332 0.332 0.332 391,157 0.3318 0.00%
2011-05-04 0 0.550 0.540 0.550 0.540 0.550 556,000 303,780 0.5464 0.332 0.326 0.332 0.326 0.332 921,540 0.3296 -1.79%
2011-05-03 0 0.560 0.550 0.560 0.550 0.560 408,000 228,000 0.5588 0.338 0.332 0.338 0.332 0.338 676,238 0.3372 0.00%
2011-04-29 0 0.560 0.560 0.570 0.550 0.570 1,776,000 991,580 0.5583 0.338 0.338 0.344 0.332 0.344 2,943,624 0.3369 -1.75%
2011-04-28 0 0.570 0.560 0.570 0.560 0.570 454,000 258,440 0.5693 0.344 0.338 0.344 0.338 0.344 752,480 0.3435 1.79%
2011-04-27 0 0.560 0.560 0.570 0.560 0.580 182,200 103,808 0.5697 0.338 0.338 0.344 0.338 0.350 301,987 0.3438 -1.75%
2011-04-26 0 0.570 0.570 0.580 0.560 0.580 1,066,000 610,340 0.5726 0.344 0.344 0.350 0.338 0.350 1,766,837 0.3454 1.79%
2011-04-21 0 0.560 0.560 0.570 0.560 0.570 345,000 196,050 0.5683 0.338 0.338 0.344 0.338 0.344 571,819 0.3429 -1.75%
2011-04-20 0 0.570 0.570 0.580 0.560 0.570 378,000 214,960 0.5687 0.344 0.344 0.350 0.338 0.344 626,514 0.3431 0.00%
2011-04-19 0 0.570 0.560 0.570 0.560 0.570 448,000 252,880 0.5645 0.344 0.338 0.344 0.338 0.344 742,536 0.3406 0.00%
2011-04-18 0 0.570 0.560 0.570 0.560 0.570 392,000 221,960 0.5662 0.344 0.338 0.344 0.338 0.344 649,719 0.3416 0.00%
2011-04-15 0 0.570 0.570 0.580 0.570 0.570 74,000 42,180 0.5700 0.344 0.344 0.350 0.344 0.344 122,651 0.3439 -1.72%
2011-04-14 0 0.580 0.570 0.580 0.570 0.580 108,100 61,672 0.5705 0.350 0.344 0.350 0.344 0.350 179,170 0.3442 1.75%
2011-04-13 0 0.570 0.570 0.580 0.570 0.580 718,000 409,480 0.5703 0.344 0.344 0.350 0.344 0.350 1,190,046 0.3441 1.79%
2011-04-12 0 0.560 0.560 0.580 0.560 0.570 30,000 17,040 0.5680 0.338 0.338 0.350 0.338 0.344 49,723 0.3427 -3.45%
2011-04-11 0 0.580 0.570 0.580 0.560 0.580 959,100 546,564 0.5699 0.350 0.344 0.350 0.338 0.350 1,589,656 0.3438 1.75%
2011-04-08 0 0.570 0.570 0.580 0.570 0.570 140,000 79,800 0.5700 0.344 0.344 0.350 0.344 0.344 232,042 0.3439 0.00%
2011-04-07 0 0.570 0.570 0.580 0.560 0.580 1,006,000 568,800 0.5654 0.344 0.344 0.350 0.338 0.350 1,667,390 0.3411 0.00%
2011-04-06 0 0.570 0.570 0.580 0.570 0.580 1,280,000 733,380 0.5730 0.344 0.344 0.350 0.344 0.350 2,121,531 0.3457 -1.72%
2011-04-04 0 0.580 0.580 0.590 0.570 0.590 524,000 303,920 0.5800 0.350 0.350 0.356 0.344 0.356 868,502 0.3499 0.00%
2011-04-01 0 0.580 0.570 0.590 0.570 0.580 858,000 494,060 0.5758 0.350 0.344 0.356 0.344 0.350 1,422,088 0.3474 1.75%
2011-03-31 0 0.570 0.570 0.580 0.570 0.580 106,000 60,520 0.5709 0.344 0.344 0.350 0.344 0.350 175,689 0.3445 0.00%
2011-03-30 0 0.570 0.570 0.580 0.570 0.580 494,000 282,580 0.5720 0.344 0.344 0.350 0.344 0.350 818,778 0.3451 -1.72%
2011-03-29 0 0.580 0.570 0.580 0.570 0.590 712,000 410,140 0.5760 0.350 0.344 0.350 0.344 0.356 1,180,101 0.3475 0.00%
2011-03-28 0 0.580 0.580 0.590 0.580 0.580 208,000 120,640 0.5800 0.350 0.350 0.356 0.350 0.350 344,749 0.3499 0.00%
2011-03-25 0 0.580 0.580 0.590 0.570 0.580 402,000 232,740 0.5790 0.350 0.350 0.356 0.344 0.350 666,293 0.3493 0.00%
2011-03-24 0 0.580 0.570 0.590 0.570 0.580 335,500 194,230 0.5789 0.350 0.344 0.356 0.344 0.350 556,073 0.3493 -1.69%
2011-03-23 0 0.590 0.570 0.590 0.570 0.590 324,000 188,540 0.5819 0.356 0.344 0.356 0.344 0.356 537,012 0.3511 1.72%
2011-03-22 0 0.580 0.580 0.590 0.580 0.590 314,750 182,773 0.5807 0.350 0.350 0.356 0.350 0.356 521,681 0.3504 -1.69%
2011-03-21 0 0.590 0.590 0.600 0.570 0.590 782,000 451,800 0.5777 0.356 0.356 0.362 0.344 0.356 1,296,123 0.3486 5.36%
2011-03-18 0 0.560 0.560 0.570 0.550 0.560 556,000 310,660 0.5587 0.338 0.338 0.344 0.332 0.338 921,540 0.3371 1.82%
2011-03-17 0 0.550 0.550 0.560 0.550 0.560 1,792,000 989,700 0.5523 0.332 0.332 0.338 0.332 0.338 2,970,143 0.3332 -5.17%
2011-03-16 0 0.580 0.570 0.580 0.560 0.580 554,375 315,171 0.5685 0.350 0.344 0.350 0.338 0.350 918,846 0.3430 1.75%
2011-03-15 0 0.570 0.560 0.570 0.560 0.590 1,650,000 953,380 0.5778 0.344 0.338 0.344 0.338 0.356 2,734,785 0.3486 -5.00%
2011-03-14 0 0.600 0.600 0.610 0.590 0.600 498,000 297,800 0.5980 0.362 0.362 0.368 0.356 0.362 825,408 0.3608 0.00%
2011-03-11 0 0.600 0.600 0.610 0.590 0.610 1,430,750 855,160 0.5977 0.362 0.362 0.368 0.356 0.368 2,371,390 0.3606 -1.64%
2011-03-10 0 0.610 0.600 0.610 0.600 0.620 1,828,000 1,116,580 0.6108 0.368 0.362 0.368 0.362 0.374 3,029,811 0.3685 0.00%
2011-03-09 0 0.610 0.610 0.620 0.580 0.650 4,694,000 2,887,540 0.6152 0.368 0.368 0.374 0.350 0.392 7,780,050 0.3711 3.39%
2011-03-08 0 0.590 0.580 0.590 0.580 0.590 456,000 268,280 0.5883 0.356 0.350 0.356 0.350 0.356 755,795 0.3550 1.72%
2011-03-07 0 0.580 0.580 0.590 0.580 0.580 44,000 25,820 0.5868 0.350 0.350 0.356 0.350 0.350 72,928 0.3540 0.00%
2011-03-04 0 0.580 0.580 0.590 0.580 0.590 722,000 422,280 0.5849 0.350 0.350 0.356 0.350 0.356 1,196,676 0.3529 1.75%
2011-03-03 0 0.570 0.570 0.580 0.570 0.580 620,000 356,100 0.5744 0.344 0.344 0.350 0.344 0.350 1,027,616 0.3465 0.00%
2011-03-02 0 0.570 0.570 0.580 0.570 0.580 310,000 177,100 0.5713 0.344 0.344 0.350 0.344 0.350 513,808 0.3447 -1.72%
2011-03-01 0 0.580 0.570 0.580 0.570 0.580 286,000 164,480 0.5751 0.350 0.344 0.350 0.344 0.350 474,029 0.3470 0.00%
2011-02-28 0 0.580 0.570 0.580 0.570 0.580 390,000 225,900 0.5792 0.350 0.344 0.350 0.344 0.350 646,404 0.3495 0.00%
2011-02-25 0 0.580 0.570 0.580 0.560 0.580 438,000 249,560 0.5698 0.350 0.344 0.350 0.338 0.350 725,961 0.3438 3.57%
2011-02-24 0 0.560 0.560 0.570 0.560 0.580 788,000 446,020 0.5660 0.338 0.338 0.344 0.338 0.350 1,306,067 0.3415 -3.45%
2011-02-23 0 0.580 0.580 0.590 0.580 0.590 606,000 356,360 0.5881 0.350 0.350 0.356 0.350 0.356 1,004,412 0.3548 -1.69%
2011-02-22 0 0.590 0.580 0.600 0.580 0.590 1,610,000 943,300 0.5859 0.356 0.350 0.362 0.350 0.356 2,668,488 0.3535 0.00%
2011-02-21 0 0.590 0.590 0.600 0.590 0.610 584,000 350,100 0.5995 0.356 0.356 0.362 0.356 0.368 967,948 0.3617 -3.28%
2011-02-18 0 0.610 0.600 0.610 0.600 0.610 478,000 289,380 0.6054 0.368 0.362 0.368 0.362 0.368 792,259 0.3653 0.00%
2011-02-17 0 0.610 0.600 0.610 0.600 0.610 248,000 150,000 0.6048 0.368 0.362 0.368 0.362 0.368 411,047 0.3649 1.67%
2011-02-16 0 0.600 0.600 0.610 0.600 0.600 156,000 93,600 0.6000 0.362 0.362 0.368 0.362 0.362 258,562 0.3620 0.00%
2011-02-15 0 0.600 0.600 0.610 0.600 0.620 682,000 411,860 0.6039 0.362 0.362 0.368 0.362 0.374 1,130,378 0.3644 -3.23%
2011-02-14 0 0.620 0.610 0.630 0.610 0.630 828,000 511,460 0.6177 0.374 0.368 0.380 0.368 0.380 1,372,365 0.3727 1.64%
2011-02-11 0 0.610 0.600 0.610 0.600 0.610 1,390,000 844,360 0.6075 0.368 0.362 0.368 0.362 0.368 2,303,850 0.3665 1.67%
2011-02-10 0 0.600 0.590 0.600 0.600 0.610 640,000 384,400 0.6006 0.362 0.356 0.362 0.362 0.368 1,060,765 0.3624 -1.64%
2011-02-09 0 0.610 0.610 0.620 0.610 0.620 422,000 258,480 0.6125 0.368 0.368 0.374 0.368 0.374 699,442 0.3696 0.00%
2011-02-08 0 0.610 0.610 0.620 0.610 0.620 282,000 174,580 0.6191 0.368 0.368 0.374 0.368 0.374 467,400 0.3735 0.00%
2011-02-07 0 0.610 0.610 0.620 0.610 0.610 88,000 53,680 0.6100 0.368 0.368 0.374 0.368 0.368 145,855 0.3680 0.00%
2011-02-02 0 0.610 0.610 0.620 0.610 0.620 204,000 125,040 0.6129 0.368 0.368 0.374 0.368 0.374 338,119 0.3698 -1.61%
2011-02-01 0 0.620 0.610 0.620 0.610 0.620 934,000 569,780 0.6100 0.374 0.368 0.374 0.368 0.374 1,548,054 0.3681 0.00%
2011-01-31 0 0.620 0.610 0.620 0.610 0.620 450,000 276,200 0.6138 0.374 0.368 0.374 0.368 0.374 745,851 0.3703 0.00%
2011-01-28 0 0.620 0.610 0.630 0.610 0.630 150,000 93,200 0.6213 0.374 0.368 0.380 0.368 0.380 248,617 0.3749 1.64%
2011-01-27 0 0.610 0.610 0.620 0.610 0.630 462,000 287,360 0.6220 0.368 0.368 0.374 0.368 0.380 765,740 0.3753 -3.17%
2011-01-26 0 0.630 0.620 0.630 0.610 0.630 1,280,000 798,600 0.6239 0.380 0.374 0.380 0.368 0.380 2,121,531 0.3764 1.61%
2011-01-25 0 0.620 0.610 0.620 0.610 0.620 394,000 243,680 0.6185 0.374 0.368 0.374 0.368 0.374 653,034 0.3732 1.64%
2011-01-24 0 0.610 0.610 0.630 0.610 0.630 170,000 105,800 0.6224 0.368 0.368 0.380 0.368 0.380 281,766 0.3755 -1.61%
2011-01-21 0 0.620 0.610 0.620 0.610 0.620 662,000 410,340 0.6198 0.374 0.368 0.374 0.368 0.374 1,097,229 0.3740 -1.59%
2011-01-20 0 0.630 0.620 0.630 0.610 0.630 1,028,000 636,460 0.6191 0.380 0.374 0.380 0.368 0.380 1,703,854 0.3735 -1.56%
2011-01-19 0 0.640 0.630 0.640 0.620 0.640 862,000 545,880 0.6333 0.386 0.380 0.386 0.374 0.386 1,428,718 0.3821 3.23%
2011-01-18 0 0.620 0.610 0.620 0.610 0.630 802,000 497,740 0.6206 0.374 0.368 0.374 0.368 0.380 1,329,271 0.3744 -1.59%
2011-01-17 0 0.630 0.620 0.640 0.620 0.660 1,578,000 1,003,620 0.6360 0.380 0.374 0.386 0.374 0.398 2,615,449 0.3837 -3.08%
2011-01-14 0 0.650 0.650 0.660 0.630 0.660 2,286,000 1,472,740 0.6442 0.392 0.392 0.398 0.380 0.398 3,788,921 0.3887 -1.52%
2011-01-13 0 0.660 0.650 0.660 0.660 0.670 2,732,000 1,812,240 0.6633 0.398 0.392 0.398 0.398 0.404 4,528,142 0.4002 0.00%
2011-01-12 0 0.660 0.650 0.660 0.650 0.680 2,362,000 1,560,780 0.6608 0.398 0.392 0.398 0.392 0.410 3,914,887 0.3987 -2.94%
2011-01-11 0 0.680 0.670 0.680 0.650 0.680 3,516,000 2,338,500 0.6651 0.410 0.404 0.410 0.392 0.410 5,827,579 0.4013 0.00%
2011-01-10 0 0.680 0.680 0.690 0.670 0.740 13,172,050 9,250,177 0.7023 0.410 0.410 0.416 0.404 0.446 21,831,958 0.4237 1.49%
2011-01-07 0 0.670 0.660 0.670 0.650 0.690 9,660,000 6,476,620 0.6705 0.404 0.398 0.404 0.392 0.416 16,010,926 0.4045 3.08%
2011-01-06 0 0.650 0.630 0.650 0.580 0.670 10,572,000 6,725,440 0.6362 0.392 0.380 0.392 0.350 0.404 17,522,516 0.3838 12.07%
2011-01-05 0 0.580 0.580 0.590 0.580 0.600 226,000 133,540 0.5909 0.350 0.350 0.356 0.350 0.362 374,583 0.3565 -3.33%
2011-01-04 0 0.600 0.580 0.600 0.570 0.600 890,000 524,620 0.5895 0.362 0.350 0.362 0.344 0.362 1,475,127 0.3556 5.26%
2011-01-03 0 0.570 0.570 0.580 0.560 0.570 150,000 85,480 0.5699 0.344 0.344 0.350 0.338 0.344 248,617 0.3438 1.79%
2010-12-31 0 0.560 0.560 0.570 - - 0 0 - 0.338 0.338 0.344 - - 0 - 0.00%
2010-12-30 0 0.560 0.560 0.570 0.560 0.570 150,000 85,000 0.5667 0.338 0.338 0.344 0.338 0.344 248,617 0.3419 -1.75%
2010-12-29 0 0.570 0.560 0.570 0.560 0.570 120,000 67,320 0.5610 0.344 0.338 0.344 0.338 0.344 198,893 0.3385 0.00%
2010-12-28 0 0.570 0.560 0.570 0.560 0.570 366,000 206,960 0.5655 0.344 0.338 0.344 0.338 0.344 606,625 0.3412 0.00%
2010-12-24 0 0.570 0.560 0.570 0.570 0.570 206,000 117,420 0.5700 0.344 0.338 0.344 0.344 0.344 341,434 0.3439 1.79%
2010-12-23 0 0.560 0.560 0.570 0.550 0.560 974,000 545,320 0.5599 0.338 0.338 0.344 0.332 0.338 1,614,352 0.3378 1.82%
2010-12-22 0 0.550 0.540 0.550 0.540 0.560 806,000 443,300 0.5500 0.332 0.326 0.332 0.326 0.338 1,335,901 0.3318 0.00%
2010-12-21 0 0.550 0.540 0.560 0.550 0.550 325,000 178,720 0.5499 0.332 0.326 0.338 0.332 0.332 538,670 0.3318 0.00%
2010-12-20 0 0.550 0.540 0.550 0.540 0.550 96,000 52,720 0.5492 0.332 0.326 0.332 0.326 0.332 159,115 0.3313 0.00%
2010-12-17 0 0.550 0.550 0.560 0.550 0.560 372,000 204,700 0.5503 0.332 0.332 0.338 0.332 0.338 616,570 0.3320 0.00%
2010-12-16 0 0.550 0.550 0.560 0.550 0.560 172,000 95,900 0.5576 0.332 0.332 0.338 0.332 0.338 285,081 0.3364 0.00%
2010-12-15 0 0.550 0.550 0.560 0.550 0.550 2,000 1,100 0.5500 0.332 0.332 0.338 0.332 0.332 3,315 0.3318 -1.79%
2010-12-14 0 0.560 0.560 0.570 0.560 0.560 226,000 126,560 0.5600 0.338 0.338 0.344 0.338 0.338 374,583 0.3379 0.00%
2010-12-13 0 0.560 0.560 0.570 0.560 0.570 286,000 160,620 0.5616 0.338 0.338 0.344 0.338 0.344 474,029 0.3388 0.00%
2010-12-10 0 0.560 0.560 0.570 0.550 0.570 764,000 426,860 0.5587 0.338 0.338 0.344 0.332 0.344 1,266,289 0.3371 0.00%
2010-12-09 0 0.560 0.560 0.570 0.550 0.560 328,000 183,320 0.5589 0.338 0.338 0.344 0.332 0.338 543,642 0.3372 1.82%
2010-12-08 0 0.550 0.550 0.560 0.550 0.560 688,000 384,200 0.5584 0.332 0.332 0.338 0.332 0.338 1,140,323 0.3369 -1.79%
2010-12-07 0 0.560 0.560 0.570 0.560 0.570 380,000 213,900 0.5629 0.338 0.338 0.344 0.338 0.344 629,829 0.3396 0.00%
2010-12-06 0 0.560 0.560 0.580 0.560 0.570 546,000 308,360 0.5648 0.338 0.338 0.350 0.338 0.344 904,965 0.3407 0.00%
2010-12-03 0 0.560 0.560 0.570 0.560 0.570 710,000 400,400 0.5639 0.338 0.338 0.344 0.338 0.344 1,176,786 0.3402 -1.75%
2010-12-02 0 0.570 0.560 0.570 0.560 0.570 726,000 409,160 0.5636 0.344 0.338 0.344 0.338 0.344 1,203,306 0.3400 1.79%
2010-12-01 0 0.560 0.550 0.560 0.550 0.560 302,000 167,600 0.5550 0.338 0.332 0.338 0.332 0.338 500,549 0.3348 1.82%
2010-11-30 0 0.550 0.550 0.560 0.550 0.560 1,114,400 613,708 0.5507 0.332 0.332 0.338 0.332 0.338 1,847,058 0.3323 -3.51%
2010-11-29 0 0.570 0.560 0.570 0.550 0.580 1,234,000 700,060 0.5673 0.344 0.338 0.344 0.332 0.350 2,045,288 0.3423 -1.72%
2010-11-26 0 0.580 0.580 0.590 0.580 0.590 1,174,000 688,400 0.5864 0.350 0.350 0.356 0.350 0.356 1,945,841 0.3538 -4.92%
2010-11-25 0 0.610 0.600 0.610 0.590 0.630 1,399,875 859,210 0.6138 0.368 0.362 0.368 0.356 0.380 2,320,217 0.3703 3.39%
2010-11-24 0 0.590 0.590 0.600 0.590 0.600 32,000 18,940 0.5919 0.356 0.356 0.362 0.356 0.362 53,038 0.3571 0.00%
2010-11-23 0 0.590 0.580 0.590 0.580 0.590 526,000 305,400 0.5806 0.356 0.350 0.356 0.350 0.356 871,816 0.3503 0.00%
2010-11-22 0 0.590 0.590 0.600 0.590 0.600 350,300 207,128 0.5913 0.356 0.356 0.362 0.356 0.362 580,603 0.3567 -1.67%
2010-11-19 0 0.600 0.600 0.610 0.600 0.610 254,000 153,140 0.6029 0.362 0.362 0.368 0.362 0.368 420,991 0.3638 0.00%
2010-11-18 0 0.600 0.600 0.610 0.590 0.600 538,000 322,780 0.6000 0.362 0.362 0.368 0.356 0.362 891,706 0.3620 0.00%
2010-11-17 0 0.600 0.590 0.600 0.590 0.600 1,052,000 631,180 0.6000 0.362 0.356 0.362 0.356 0.362 1,743,633 0.3620 -1.64%
2010-11-16 0 0.610 0.600 0.610 0.600 0.620 604,000 368,640 0.6103 0.368 0.362 0.368 0.362 0.374 1,001,097 0.3682 0.00%
2010-11-15 0 0.610 0.610 0.620 0.610 0.620 364,000 223,380 0.6137 0.368 0.368 0.374 0.368 0.374 603,310 0.3703 -1.61%
2010-11-12 0 0.620 0.620 0.630 0.620 0.640 1,252,000 786,160 0.6279 0.374 0.374 0.380 0.374 0.386 2,075,122 0.3789 -3.12%
2010-11-11 0 0.640 0.630 0.640 0.610 0.650 1,204,000 758,540 0.6300 0.386 0.380 0.386 0.368 0.392 1,995,565 0.3801 1.59%
2010-11-10 0 0.630 0.620 0.630 0.610 0.630 230,100 141,638 0.6155 0.380 0.374 0.380 0.368 0.380 381,378 0.3714 0.00%
2010-11-09 0 0.630 0.610 0.630 0.620 0.630 1,030,000 643,600 0.6249 0.380 0.368 0.380 0.374 0.380 1,707,169 0.3770 -1.56%
2010-11-08 0 0.640 0.630 0.640 0.620 0.640 1,220,000 770,020 0.6312 0.386 0.380 0.386 0.374 0.386 2,022,084 0.3808 4.92%
2010-11-05 0 0.610 0.610 0.620 0.610 0.630 966,000 598,800 0.6199 0.368 0.368 0.374 0.368 0.380 1,601,093 0.3740 -1.61%
2010-11-04 0 0.620 0.610 0.620 0.610 0.620 562,000 345,940 0.6156 0.374 0.368 0.374 0.368 0.374 931,485 0.3714 0.00%
2010-11-03 0 0.620 0.600 0.620 0.600 0.620 908,000 558,320 0.6149 0.374 0.362 0.374 0.362 0.374 1,504,961 0.3710 3.33%
2010-11-02 0 0.600 0.600 0.610 0.600 0.620 454,000 274,460 0.6045 0.362 0.362 0.368 0.362 0.374 752,480 0.3647 -1.64%
2010-11-01 0 0.610 0.600 0.610 0.600 0.620 724,000 442,720 0.6115 0.368 0.362 0.368 0.362 0.374 1,199,991 0.3689 1.67%
2010-10-29 0 0.600 0.600 0.610 0.600 0.620 348,000 211,720 0.6084 0.362 0.362 0.368 0.362 0.374 576,791 0.3671 -1.64%
2010-10-28 0 0.610 0.610 0.620 0.600 0.610 171,324 104,415 0.6095 0.368 0.368 0.374 0.362 0.368 283,960 0.3677 0.00%
2010-10-27 0 0.610 0.600 0.620 0.600 0.620 660,000 403,300 0.6111 0.368 0.362 0.374 0.362 0.374 1,093,914 0.3687 -3.17%
2010-10-26 0 0.630 0.610 0.630 0.620 0.630 850,600 530,594 0.6238 0.380 0.368 0.380 0.374 0.380 1,409,823 0.3764 0.00%
2010-10-25 0 0.630 0.610 0.630 0.620 0.630 682,000 426,460 0.6253 0.380 0.368 0.380 0.374 0.380 1,130,378 0.3773 3.28%
2010-10-22 0 0.610 0.610 0.620 0.610 0.630 1,839,100 1,140,569 0.6202 0.368 0.368 0.374 0.368 0.380 3,048,208 0.3742 -1.61%
2010-10-21 0 0.620 0.620 0.630 0.620 0.630 202,000 126,980 0.6286 0.374 0.374 0.380 0.374 0.380 334,804 0.3793 -1.59%
2010-10-20 0 0.630 0.620 0.630 0.610 0.630 758,000 470,360 0.6205 0.380 0.374 0.380 0.368 0.380 1,256,344 0.3744 1.61%
2010-10-19 0 0.620 0.620 0.630 0.620 0.630 721,000 450,020 0.6242 0.374 0.374 0.380 0.374 0.380 1,195,018 0.3766 -1.59%
2010-10-18 0 0.630 0.620 0.630 0.620 0.640 606,000 381,980 0.6303 0.380 0.374 0.380 0.374 0.386 1,004,412 0.3803 -1.56%
2010-10-15 0 0.640 0.630 0.640 0.630 0.640 509,000 320,755 0.6302 0.386 0.380 0.386 0.380 0.386 843,640 0.3802 0.00%
2010-10-14 0 0.640 0.640 0.650 0.640 0.660 1,232,000 795,020 0.6453 0.386 0.386 0.392 0.386 0.398 2,041,973 0.3893 0.00%
2010-10-13 0 0.640 0.640 0.650 0.630 0.650 2,152,000 1,388,340 0.6451 0.386 0.386 0.392 0.380 0.392 3,566,823 0.3892 -1.54%
2010-10-12 0 0.650 0.650 0.660 0.650 0.680 1,368,000 891,100 0.6514 0.392 0.392 0.398 0.392 0.410 2,267,386 0.3930 -2.99%
2010-10-11 0 0.670 0.650 0.670 0.650 0.680 4,462,000 2,979,140 0.6677 0.404 0.392 0.404 0.392 0.410 7,395,523 0.4028 1.52%
2010-10-08 0 0.660 0.650 0.660 0.630 0.680 7,644,000 5,027,720 0.6577 0.398 0.392 0.398 0.380 0.410 12,669,515 0.3968 8.20%
2010-10-07 0 0.610 0.600 0.610 0.590 0.610 314,300 188,871 0.6009 0.368 0.362 0.368 0.356 0.368 520,935 0.3626 3.39%
2010-10-06 0 0.590 0.590 0.610 0.580 0.610 1,664,733 994,612 0.5975 0.356 0.356 0.368 0.350 0.368 2,759,205 0.3605 -1.67%
2010-10-05 0 0.600 0.590 0.600 0.580 0.600 614,000 361,160 0.5882 0.362 0.356 0.362 0.350 0.362 1,017,672 0.3549 1.69%
2010-10-04 0 0.590 0.590 0.600 0.590 0.600 708,000 420,500 0.5939 0.356 0.356 0.362 0.356 0.362 1,173,472 0.3583 0.00%
2010-09-30 0 0.590 0.590 0.600 0.590 0.600 700,000 413,100 0.5901 0.356 0.356 0.362 0.356 0.362 1,160,212 0.3561 -1.67%
2010-09-29 0 0.600 0.600 0.610 0.600 0.610 512,000 307,920 0.6014 0.362 0.362 0.368 0.362 0.368 848,612 0.3629 -1.64%
2010-09-28 0 0.610 0.600 0.610 0.600 0.610 334,000 202,740 0.6070 0.368 0.362 0.368 0.362 0.368 553,587 0.3662 -1.61%
2010-09-27 0 0.620 0.610 0.620 0.610 0.620 1,194,000 737,520 0.6177 0.374 0.368 0.374 0.368 0.374 1,978,990 0.3727 0.00%
2010-09-24 0 0.620 0.610 0.620 0.610 0.630 918,000 568,600 0.6194 0.374 0.368 0.374 0.368 0.380 1,521,535 0.3737 0.00%
2010-09-22 0 0.620 0.600 0.620 0.610 0.620 1,006,000 615,400 0.6117 0.374 0.362 0.374 0.368 0.374 1,667,390 0.3691 1.64%
2010-09-21 0 0.610 0.600 0.610 0.610 0.610 898,000 547,780 0.6100 0.368 0.362 0.368 0.368 0.368 1,488,386 0.3680 1.67%
2010-09-20 0 0.600 0.600 0.610 0.580 0.610 2,622,000 1,566,180 0.5973 0.362 0.362 0.368 0.350 0.368 4,345,823 0.3604 3.45%
2010-09-17 0 0.580 0.570 0.580 0.560 0.580 470,000 267,820 0.5698 0.350 0.344 0.350 0.338 0.350 778,999 0.3438 0.00%
2010-09-16 0 0.580 0.570 0.580 0.560 0.580 742,000 424,320 0.5719 0.350 0.344 0.350 0.338 0.350 1,229,825 0.3450 1.75%
2010-09-15 0 0.570 0.570 0.580 0.560 0.570 368,000 209,720 0.5699 0.344 0.344 0.350 0.338 0.344 609,940 0.3438 -1.72%
2010-09-14 0 0.580 0.570 0.580 0.570 0.580 1,078,734 620,809 0.5755 0.350 0.344 0.350 0.344 0.350 1,787,943 0.3472 -1.69%
2010-09-13 0 0.590 0.580 0.590 0.580 0.600 1,026,000 598,860 0.5837 0.356 0.350 0.356 0.350 0.362 1,700,539 0.3522 1.72%
2010-09-10 0 0.580 0.580 0.590 0.580 0.590 482,000 281,220 0.5834 0.350 0.350 0.356 0.350 0.356 798,889 0.3520 -1.69%
2010-09-09 0 0.590 0.590 0.600 0.560 0.590 1,031,000 592,430 0.5746 0.356 0.356 0.362 0.338 0.356 1,708,827 0.3467 5.36%
2010-09-08 0 0.560 0.560 0.570 0.550 0.560 230,000 128,700 0.5596 0.338 0.338 0.344 0.332 0.338 381,213 0.3376 -1.75%
2010-09-07 0 0.570 0.560 0.570 0.560 0.570 838,840 472,742 0.5636 0.344 0.338 0.344 0.338 0.344 1,390,332 0.3400 0.00%
2010-09-06 0 0.570 0.560 0.580 0.560 0.570 1,058,000 599,620 0.5667 0.344 0.338 0.350 0.338 0.344 1,753,578 0.3419 3.64%
2010-09-03 0 0.550 0.550 0.560 0.550 0.570 674,000 375,760 0.5575 0.332 0.332 0.338 0.332 0.344 1,117,118 0.3364 -3.51%
2010-09-02 0 0.570 0.560 0.570 0.550 0.570 354,000 198,120 0.5597 0.344 0.338 0.344 0.332 0.344 586,736 0.3377 3.64%
2010-09-01 0 0.550 0.550 0.560 0.540 0.550 226,000 123,860 0.5481 0.332 0.332 0.338 0.326 0.332 374,583 0.3307 0.00%
2010-08-31 0 0.550 0.540 0.550 0.550 0.550 940,000 517,000 0.5500 0.332 0.326 0.332 0.332 0.332 1,557,999 0.3318 -1.79%
2010-08-30 0 0.560 0.560 0.570 0.560 0.590 736,000 421,260 0.5724 0.338 0.338 0.344 0.338 0.356 1,219,880 0.3453 -0.27%
2010-08-27 0 0.590 0.590 0.600 0.590 0.600 826,000 491,500 0.5950 0.339 0.339 0.345 0.339 0.345 1,438,539 0.3417 -1.67%
2010-08-26 0 0.600 0.600 0.610 0.590 0.610 2,336,000 1,398,500 0.5987 0.345 0.345 0.350 0.339 0.350 4,068,313 0.3438 1.69%
2010-08-25 0 0.590 0.590 0.600 0.590 0.600 876,000 522,260 0.5962 0.339 0.339 0.345 0.339 0.345 1,525,618 0.3423 0.00%
2010-08-24 0 0.590 0.580 0.600 0.590 0.610 1,144,000 680,940 0.5952 0.339 0.333 0.345 0.339 0.350 1,992,359 0.3418 -1.67%
2010-08-23 0 0.600 0.590 0.600 0.590 0.610 682,000 407,560 0.5976 0.345 0.339 0.345 0.339 0.350 1,187,752 0.3431 -1.64%
2010-08-20 0 0.610 0.600 0.610 0.590 0.610 1,084,941 656,276 0.6049 0.350 0.345 0.350 0.339 0.350 1,889,503 0.3473 1.67%
2010-08-19 0 0.600 0.600 0.620 0.600 0.610 1,300,000 787,400 0.6057 0.345 0.345 0.356 0.345 0.350 2,264,044 0.3478 0.00%
2010-08-18 0 0.600 0.600 0.610 0.600 0.600 1,105,500 663,255 0.6000 0.345 0.345 0.350 0.345 0.345 1,925,308 0.3445 0.00%
2010-08-17 0 0.600 0.590 0.600 0.580 0.630 4,290,000 2,583,760 0.6023 0.345 0.339 0.345 0.333 0.362 7,471,346 0.3458 5.26%
2010-08-16 0 0.570 0.570 0.580 0.570 0.590 722,000 419,420 0.5809 0.327 0.327 0.333 0.327 0.339 1,257,415 0.3336 -1.72%
2010-08-13 0 0.580 0.580 0.590 0.570 0.590 712,000 413,640 0.5810 0.333 0.333 0.339 0.327 0.339 1,240,000 0.3336 1.75%
2010-08-12 0 0.570 0.560 0.570 0.560 0.570 72,000 40,780 0.5664 0.327 0.322 0.327 0.322 0.327 125,393 0.3252 0.00%
2010-08-11 0 0.570 0.570 0.580 0.570 0.590 452,000 262,320 0.5804 0.327 0.327 0.333 0.327 0.339 787,191 0.3332 -1.72%
2010-08-10 0 0.580 0.580 0.590 0.580 0.600 936,000 550,280 0.5879 0.333 0.333 0.339 0.333 0.345 1,630,112 0.3376 -3.33%
2010-08-09 0 0.600 0.590 0.600 0.580 0.600 1,474,000 874,220 0.5931 0.345 0.339 0.345 0.333 0.345 2,567,078 0.3406 0.84%
2010-08-06 0 0.600 0.590 0.610 0.590 0.610 1,384,000 828,920 0.5989 0.342 0.336 0.347 0.336 0.347 2,430,591 0.3410 0.00%
2010-08-05 0 0.600 0.590 0.600 0.580 0.600 2,525,283 1,479,966 0.5861 0.342 0.336 0.342 0.330 0.342 4,434,921 0.3337 0.00%
2010-08-04 0 0.600 0.590 0.600 0.580 0.600 1,524,000 903,160 0.5926 0.342 0.336 0.342 0.330 0.342 2,676,460 0.3374 3.45%
2010-08-03 0 0.580 0.580 0.590 0.580 0.600 2,472,000 1,463,580 0.5921 0.330 0.330 0.336 0.330 0.342 4,341,345 0.3371 -4.92%
2010-08-02 0 0.610 0.600 0.610 0.580 0.630 9,210,000 5,484,080 0.5954 0.347 0.342 0.347 0.330 0.359 16,174,672 0.3391 8.93%
2010-07-30 0 0.560 0.550 0.560 0.550 0.560 548,000 305,080 0.5567 0.319 0.313 0.319 0.313 0.319 962,402 0.3170 0.00%
2010-07-29 0 0.560 0.550 0.570 0.550 0.570 500,000 280,220 0.5604 0.319 0.313 0.325 0.313 0.325 878,104 0.3191 0.00%
2010-07-28 0 0.560 0.550 0.560 0.550 0.570 1,002,000 561,660 0.5605 0.319 0.313 0.319 0.313 0.325 1,759,720 0.3192 1.82%
2010-07-27 0 0.550 0.540 0.550 0.550 0.550 502,000 276,100 0.5500 0.313 0.307 0.313 0.313 0.313 881,616 0.3132 0.00%
2010-07-26 0 0.550 0.540 0.560 0.550 0.570 1,542,000 857,600 0.5562 0.313 0.307 0.319 0.313 0.325 2,708,072 0.3167 -1.79%
2010-07-23 0 0.560 0.540 0.560 0.540 0.560 1,540,000 848,380 0.5509 0.319 0.307 0.319 0.307 0.319 2,704,560 0.3137 3.70%
2010-07-22 0 0.540 0.530 0.550 0.530 0.540 1,082,000 582,800 0.5386 0.307 0.302 0.313 0.302 0.307 1,900,217 0.3067 -1.82%
2010-07-21 0 0.550 0.540 0.550 0.540 0.560 1,504,000 827,400 0.5501 0.313 0.307 0.313 0.307 0.319 2,641,336 0.3133 0.00%
2010-07-20 0 0.550 0.550 0.560 0.550 0.560 1,004,000 561,920 0.5597 0.313 0.313 0.319 0.313 0.319 1,763,232 0.3187 0.00%
2010-07-19 0 0.550 0.540 0.550 0.520 0.590 4,790,000 2,665,100 0.5564 0.313 0.307 0.313 0.296 0.336 8,412,234 0.3168 -5.17%
2010-07-16 0 0.580 0.570 0.580 0.560 0.590 1,982,000 1,130,440 0.5704 0.330 0.325 0.330 0.319 0.336 3,480,803 0.3248 0.00%
2010-07-15 0 0.580 0.570 0.580 0.570 0.580 296,000 170,620 0.5764 0.330 0.325 0.330 0.325 0.330 519,837 0.3282 0.00%
2010-07-14 0 0.580 0.580 0.590 0.570 0.600 1,210,000 704,040 0.5819 0.330 0.330 0.336 0.325 0.342 2,125,011 0.3313 1.75%
2010-07-13 0 0.570 0.560 0.570 0.560 0.570 300,000 170,560 0.5685 0.325 0.319 0.325 0.319 0.325 526,862 0.3237 0.00%
2010-07-12 0 0.570 0.570 0.580 0.560 0.580 722,000 414,580 0.5742 0.325 0.325 0.330 0.319 0.330 1,267,982 0.3270 1.79%
2010-07-09 0 0.560 0.560 0.570 0.560 0.570 452,000 256,360 0.5672 0.319 0.319 0.325 0.319 0.325 793,806 0.3230 0.00%
2010-07-08 0 0.560 0.560 0.570 0.560 0.570 642,000 360,080 0.5609 0.319 0.319 0.325 0.319 0.325 1,127,485 0.3194 -1.75%
2010-07-07 0 0.570 0.560 0.570 0.550 0.570 274,000 153,420 0.5599 0.325 0.319 0.325 0.313 0.325 481,201 0.3188 1.79%
2010-07-06 0 0.560 0.560 0.570 0.550 0.570 270,000 152,100 0.5633 0.319 0.319 0.325 0.313 0.325 474,176 0.3208 0.00%
2010-07-05 0 0.560 0.550 0.570 0.560 0.580 444,000 249,760 0.5625 0.319 0.313 0.325 0.319 0.330 779,756 0.3203 -1.75%
2010-07-02 0 0.570 0.560 0.570 0.570 0.580 248,000 141,400 0.5702 0.325 0.319 0.325 0.325 0.330 435,539 0.3247 -1.72%
2010-06-30 0 0.580 0.570 0.580 0.570 0.580 976,000 561,060 0.5749 0.330 0.325 0.330 0.325 0.330 1,714,059 0.3273 0.00%
2010-06-29 0 0.580 0.570 0.580 0.560 0.600 2,040,000 1,172,660 0.5748 0.330 0.325 0.330 0.319 0.342 3,582,664 0.3273 1.75%
2010-06-28 0 0.570 0.560 0.570 0.570 0.580 796,000 454,300 0.5707 0.325 0.319 0.325 0.325 0.330 1,397,941 0.3250 1.79%
2010-06-25 0 0.560 0.560 0.570 0.560 0.570 488,000 275,300 0.5641 0.319 0.319 0.325 0.319 0.325 857,029 0.3212 -1.75%
2010-06-24 0 0.570 0.570 0.580 0.560 0.570 908,100 513,073 0.5650 0.325 0.325 0.330 0.319 0.325 1,594,812 0.3217 3.64%
2010-06-23 0 0.550 0.550 0.560 0.540 0.560 568,000 310,680 0.5470 0.313 0.313 0.319 0.307 0.319 997,526 0.3115 0.00%
2010-06-22 0 0.550 0.550 0.560 0.550 0.560 751,040 419,330 0.5583 0.313 0.313 0.319 0.313 0.319 1,318,982 0.3179 -1.79%
2010-06-21 0 0.560 0.540 0.560 0.550 0.560 352,000 195,600 0.5557 0.319 0.307 0.319 0.313 0.319 618,185 0.3164 3.70%
2010-06-18 0 0.540 0.540 0.550 0.540 0.550 206,000 111,640 0.5419 0.307 0.307 0.313 0.307 0.313 361,779 0.3086 0.00%
2010-06-17 0 0.540 0.520 0.540 0.530 0.550 292,000 156,120 0.5347 0.307 0.296 0.307 0.302 0.313 512,813 0.3044 1.89%
2010-06-15 0 0.530 0.520 0.530 0.520 0.540 388,000 205,620 0.5299 0.302 0.296 0.302 0.296 0.307 681,409 0.3018 -1.85%
2010-06-14 0 0.540 0.530 0.540 0.520 0.540 474,000 249,660 0.5267 0.307 0.302 0.307 0.296 0.307 832,442 0.2999 3.85%
2010-06-11 0 0.520 0.510 0.530 0.520 0.530 853,000 443,800 0.5203 0.296 0.290 0.302 0.296 0.302 1,498,045 0.2963 0.00%
2010-06-10 0 0.520 0.510 0.520 0.510 0.520 538,000 275,700 0.5125 0.296 0.290 0.296 0.290 0.296 944,840 0.2918 4.00%
2010-06-09 0 0.500 0.500 0.520 0.500 0.520 662,000 338,760 0.5117 0.285 0.285 0.296 0.285 0.296 1,162,609 0.2914 -3.85%
2010-06-08 0 0.520 0.510 0.520 0.510 0.520 244,000 125,780 0.5155 0.296 0.290 0.296 0.290 0.296 428,515 0.2935 1.96%
2010-06-07 0 0.510 0.510 0.520 0.500 0.530 972,000 504,160 0.5187 0.290 0.290 0.296 0.285 0.302 1,707,034 0.2953 -3.77%
2010-06-04 0 0.530 0.520 0.530 0.510 0.530 334,000 172,700 0.5171 0.302 0.296 0.302 0.290 0.302 586,573 0.2944 3.92%
2010-06-03 0 0.510 0.510 0.520 0.510 0.520 1,322,800 686,184 0.5187 0.290 0.290 0.296 0.290 0.296 2,323,111 0.2954 0.00%
2010-06-02 0 0.510 0.500 0.510 0.500 0.510 954,000 478,140 0.5012 0.290 0.285 0.290 0.285 0.290 1,675,422 0.2854 -1.92%
2010-06-01 0 0.520 0.500 0.520 0.510 0.540 648,000 333,960 0.5154 0.296 0.285 0.296 0.290 0.307 1,138,023 0.2935 0.00%
2010-05-31 0 0.520 0.510 0.530 0.520 0.540 260,000 136,800 0.5262 0.296 0.290 0.302 0.296 0.307 456,614 0.2996 -1.89%
2010-05-28 0 0.530 0.530 0.540 0.510 0.530 2,560,000 1,332,320 0.5204 0.302 0.302 0.307 0.290 0.302 4,495,891 0.2963 7.07%
2010-05-27 0 0.495 0.495 0.500 0.480 0.500 1,202,000 582,160 0.4843 0.282 0.282 0.285 0.273 0.285 2,110,962 0.2758 3.13%
2010-05-26 0 0.480 0.475 0.480 0.470 0.485 2,712,800 1,291,608 0.4761 0.273 0.270 0.273 0.268 0.276 4,764,240 0.2711 1.05%
2010-05-25 0 0.475 0.475 0.485 0.475 0.500 1,482,000 713,170 0.4812 0.270 0.270 0.276 0.270 0.285 2,602,700 0.2740 -5.00%
2010-05-24 0 0.500 0.495 0.510 0.485 0.510 938,000 467,210 0.4981 0.285 0.282 0.290 0.276 0.290 1,647,323 0.2836 2.04%
2010-05-20 0 0.490 0.485 0.490 0.480 0.520 3,654,000 1,815,720 0.4969 0.279 0.276 0.279 0.273 0.296 6,417,183 0.2829 -5.77%
2010-05-19 0 0.520 0.520 0.530 0.520 0.540 1,004,000 528,320 0.5262 0.296 0.296 0.302 0.296 0.307 1,763,232 0.2996 -3.70%
2010-05-18 0 0.540 0.540 0.550 0.530 0.540 448,000 239,740 0.5351 0.307 0.307 0.313 0.302 0.307 786,781 0.3047 0.00%
2010-05-17 0 0.540 0.530 0.540 0.520 0.560 2,474,000 1,350,480 0.5459 0.307 0.302 0.307 0.296 0.319 4,344,858 0.3108 -6.90%
2010-05-14 0 0.580 0.570 0.580 0.570 0.600 970,000 565,700 0.5832 0.330 0.325 0.330 0.325 0.342 1,703,521 0.3321 0.00%
2010-05-13 0 0.580 0.580 0.590 0.560 0.590 944,000 541,740 0.5739 0.330 0.330 0.336 0.319 0.336 1,657,860 0.3268 3.57%
2010-05-12 0 0.560 0.560 0.570 0.560 0.580 298,000 170,420 0.5719 0.319 0.319 0.325 0.319 0.330 523,350 0.3256 -1.75%
2010-05-11 0 0.570 0.560 0.570 0.560 0.580 2,952,000 1,687,420 0.5716 0.325 0.319 0.325 0.319 0.330 5,184,325 0.3255 1.79%
2010-05-10 0 0.560 0.560 0.570 0.550 0.570 1,364,000 763,740 0.5599 0.319 0.319 0.325 0.313 0.325 2,395,467 0.3188 3.70%
2010-05-07 0 0.540 0.540 0.550 0.540 0.570 5,482,000 3,036,620 0.5539 0.307 0.307 0.313 0.307 0.325 9,627,530 0.3154 -6.90%
2010-05-06 0 0.580 0.560 0.580 0.550 0.610 2,520,000 1,443,680 0.5729 0.330 0.319 0.330 0.313 0.347 4,425,643 0.3262 -3.33%
2010-05-05 0 0.600 0.590 0.600 0.590 0.630 1,794,000 1,085,880 0.6053 0.342 0.336 0.342 0.336 0.359 3,150,636 0.3447 -3.23%
2010-05-04 0 0.620 0.620 0.630 0.620 0.650 1,708,000 1,078,460 0.6314 0.353 0.353 0.359 0.353 0.370 2,999,603 0.3595 -6.06%
2010-05-03 0 0.660 0.660 0.670 0.640 0.660 530,000 346,460 0.6537 0.376 0.376 0.382 0.364 0.376 930,790 0.3722 -1.49%
2010-04-30 0 0.670 0.650 0.670 0.650 0.690 2,344,000 1,545,800 0.6595 0.382 0.370 0.382 0.370 0.393 4,116,551 0.3755 0.00%
2010-04-29 0 0.670 0.670 0.680 0.660 0.680 2,192,000 1,473,300 0.6721 0.382 0.382 0.387 0.376 0.387 3,849,607 0.3827 -4.29%
2010-04-28 0 0.700 0.690 0.700 0.670 0.700 1,520,000 1,036,720 0.6821 0.399 0.393 0.399 0.382 0.399 2,669,436 0.3884 0.00%
2010-04-27 0 0.700 0.700 0.710 0.700 0.710 684,000 480,500 0.7025 0.399 0.399 0.404 0.399 0.404 1,201,246 0.4000 -1.41%
2010-04-26 0 0.710 0.700 0.710 0.700 0.720 2,034,000 1,442,760 0.7093 0.404 0.399 0.404 0.399 0.410 3,572,126 0.4039 -1.39%
2010-04-23 0 0.720 0.710 0.720 0.700 0.720 928,200 661,888 0.7131 0.410 0.404 0.410 0.399 0.410 1,630,112 0.4060 1.41%
2010-04-22 0 0.710 0.710 0.720 0.710 0.720 384,000 274,240 0.7142 0.404 0.404 0.410 0.404 0.410 674,384 0.4067 -2.74%
2010-04-21 0 0.730 0.720 0.730 0.710 0.730 1,094,000 789,400 0.7216 0.416 0.410 0.416 0.404 0.416 1,921,291 0.4109 1.39%
2010-04-20 0 0.720 0.720 0.730 0.710 0.730 797,785 575,752 0.7217 0.410 0.410 0.416 0.404 0.416 1,401,076 0.4109 0.00%
2010-04-19 0 0.720 0.710 0.720 0.710 0.740 2,728,000 1,965,260 0.7204 0.410 0.404 0.410 0.404 0.421 4,790,934 0.4102 -4.00%
2010-04-16 0 0.750 0.740 0.750 0.730 0.760 1,394,000 1,031,560 0.7400 0.427 0.421 0.427 0.416 0.433 2,448,153 0.4214 -1.32%
2010-04-15 0 0.760 0.740 0.760 0.740 0.770 4,132,000 3,113,020 0.7534 0.433 0.421 0.433 0.421 0.438 7,256,650 0.4290 -1.30%
2010-04-14 0 0.770 0.750 0.770 0.700 0.770 3,308,000 2,395,980 0.7243 0.438 0.427 0.438 0.399 0.438 5,809,535 0.4124 8.45%
2010-04-13 0 0.710 0.710 0.720 0.700 0.710 714,000 505,540 0.7080 0.404 0.404 0.410 0.399 0.404 1,253,932 0.4032 -2.74%
2010-04-12 0 0.730 0.710 0.730 0.720 0.750 1,756,000 1,285,740 0.7322 0.416 0.404 0.416 0.410 0.427 3,083,901 0.4169 -1.35%
2010-04-09 0 0.740 0.720 0.740 0.710 0.740 2,342,000 1,700,840 0.7262 0.421 0.410 0.421 0.404 0.421 4,113,038 0.4135 1.37%
2010-04-08 0 0.730 0.710 0.730 0.710 0.730 3,030,000 2,190,240 0.7229 0.416 0.404 0.416 0.404 0.416 5,321,309 0.4116 2.82%
2010-04-07 0 0.710 0.710 0.720 0.680 0.720 9,012,824 6,299,712 0.6990 0.404 0.404 0.410 0.387 0.410 15,828,390 0.3980 0.00%
2010-04-01 0 0.710 0.710 0.720 0.700 0.750 5,070,000 3,656,020 0.7211 0.404 0.404 0.410 0.399 0.427 8,903,973 0.4106 -2.74%
2010-03-31 0 0.730 0.730 0.740 0.730 0.760 2,974,000 2,203,040 0.7408 0.416 0.416 0.421 0.416 0.433 5,222,961 0.4218 -3.95%
2010-03-30 0 0.760 0.750 0.760 0.750 0.770 3,900,000 2,960,700 0.7592 0.433 0.427 0.433 0.427 0.438 6,849,210 0.4323 2.70%
2010-03-29 0 0.740 0.730 0.740 0.700 0.750 6,989,200 5,115,866 0.7320 0.421 0.416 0.421 0.399 0.427 12,274,486 0.4168 5.71%
2010-03-26 0 0.700 0.690 0.700 0.680 0.700 2,328,000 1,598,080 0.6865 0.399 0.393 0.399 0.387 0.399 4,088,451 0.3909 2.94%
2010-03-25 0 0.680 0.670 0.680 0.670 0.690 3,164,000 2,135,640 0.6750 0.387 0.382 0.387 0.382 0.393 5,556,641 0.3843 -1.45%
2010-03-24 0 0.690 0.680 0.700 0.680 0.750 8,540,000 6,185,320 0.7243 0.393 0.387 0.399 0.387 0.427 14,998,013 0.4124 -2.82%
2010-03-23 0 0.710 0.700 0.710 0.670 0.720 12,926,000 9,046,880 0.6999 0.404 0.399 0.404 0.382 0.410 22,700,740 0.3985 7.58%
2010-03-22 0 0.660 0.650 0.670 0.640 0.660 2,786,000 1,832,100 0.6576 0.376 0.370 0.382 0.364 0.376 4,892,794 0.3744 1.54%
2010-03-19 0 0.650 0.640 0.650 0.650 0.670 1,840,000 1,202,660 0.6536 0.370 0.364 0.370 0.370 0.382 3,231,422 0.3722 -2.99%
2010-03-18 0 0.670 0.660 0.670 0.640 0.700 10,934,000 7,285,660 0.6663 0.382 0.376 0.382 0.364 0.399 19,202,374 0.3794 4.69%
2010-03-17 0 0.640 0.630 0.640 0.630 0.640 1,072,200 684,542 0.6384 0.364 0.359 0.364 0.359 0.364 1,883,006 0.3635 1.59%
2010-03-16 0 0.630 0.630 0.640 0.630 0.640 542,000 342,960 0.6328 0.359 0.359 0.364 0.359 0.364 951,865 0.3603 0.00%
2010-03-15 0 0.630 0.630 0.640 0.630 0.640 1,150,000 726,200 0.6315 0.359 0.359 0.364 0.359 0.364 2,019,639 0.3596 -1.56%
2010-03-12 0 0.640 0.630 0.640 0.630 0.640 438,000 277,100 0.6326 0.364 0.359 0.364 0.359 0.364 769,219 0.3602 1.59%
2010-03-11 0 0.630 0.630 0.640 0.630 0.640 336,000 213,980 0.6368 0.359 0.359 0.364 0.359 0.364 590,086 0.3626 -1.56%
2010-03-10 0 0.640 0.630 0.650 0.630 0.640 912,000 582,120 0.6383 0.364 0.359 0.370 0.359 0.364 1,601,661 0.3634 0.00%
2010-03-09 0 0.640 0.630 0.640 0.640 0.650 1,838,000 1,177,420 0.6406 0.364 0.359 0.364 0.364 0.370 3,227,910 0.3648 -1.54%
2010-03-08 0 0.650 0.650 0.660 0.650 0.660 1,320,000 865,200 0.6555 0.370 0.370 0.376 0.370 0.376 2,318,194 0.3732 -1.52%
2010-03-05 0 0.660 0.650 0.660 0.640 0.660 2,702,000 1,758,240 0.6507 0.376 0.370 0.376 0.364 0.376 4,745,273 0.3705 3.13%
2010-03-04 0 0.640 0.620 0.640 0.640 0.640 64,000 40,460 0.6322 0.364 0.353 0.364 0.364 0.364 112,397 0.3600 0.00%
2010-03-03 0 0.640 0.630 0.640 0.630 0.640 558,000 355,440 0.6370 0.364 0.359 0.364 0.359 0.364 979,964 0.3627 1.59%
2010-03-02 0 0.630 0.620 0.630 0.620 0.640 590,000 372,660 0.6316 0.359 0.353 0.359 0.353 0.364 1,036,162 0.3597 1.61%
2010-03-01 0 0.620 0.620 0.630 0.620 0.640 1,994,000 1,249,400 0.6266 0.353 0.353 0.359 0.353 0.364 3,501,878 0.3568 -3.12%
2010-02-26 0 0.640 0.630 0.640 0.630 0.640 290,000 183,360 0.6323 0.364 0.359 0.364 0.359 0.364 509,300 0.3600 1.59%
2010-02-25 0 0.630 0.630 0.640 0.630 0.640 110,000 70,100 0.6373 0.359 0.359 0.364 0.359 0.364 193,183 0.3629 -1.56%
2010-02-24 0 0.640 0.640 0.650 0.630 0.640 816,000 521,480 0.6391 0.364 0.364 0.370 0.359 0.364 1,433,065 0.3639 0.00%
2010-02-23 0 0.640 0.640 0.650 0.620 0.650 1,236,000 791,340 0.6402 0.364 0.364 0.370 0.353 0.370 2,170,673 0.3646 1.59%
2010-02-22 0 0.630 0.620 0.630 0.620 0.640 678,000 426,040 0.6284 0.359 0.353 0.359 0.353 0.364 1,190,709 0.3578 1.61%
2010-02-19 0 0.620 0.620 0.630 0.620 0.630 1,114,000 698,880 0.6274 0.353 0.353 0.359 0.353 0.359 1,956,415 0.3572 -3.12%
2010-02-18 0 0.640 0.640 0.650 0.630 0.640 600,000 383,800 0.6397 0.364 0.364 0.370 0.359 0.364 1,053,725 0.3642 -1.54%
2010-02-17 0 0.650 0.640 0.650 0.640 0.650 1,680,000 1,077,820 0.6416 0.370 0.364 0.370 0.364 0.370 2,950,429 0.3653 1.56%
2010-02-12 0 0.640 0.640 0.650 0.640 0.650 872,000 558,480 0.6405 0.364 0.364 0.370 0.364 0.370 1,531,413 0.3647 0.00%
2010-02-11 0 0.640 0.630 0.640 0.630 0.640 1,534,573 979,644 0.6384 0.364 0.359 0.364 0.359 0.364 2,695,029 0.3635 1.59%
2010-02-10 0 0.630 0.620 0.630 0.620 0.650 1,568,000 993,420 0.6336 0.359 0.353 0.359 0.353 0.370 2,753,734 0.3608 0.00%
2010-02-09 0 0.630 0.630 0.640 0.600 0.660 2,823,568 1,797,000 0.6364 0.359 0.359 0.364 0.342 0.376 4,958,772 0.3624 3.28%
2010-02-08 0 0.610 0.600 0.610 0.610 0.610 850,000 518,500 0.6100 0.347 0.342 0.347 0.347 0.347 1,492,776 0.3473 0.00%
2010-02-05 0 0.610 0.610 0.630 0.610 0.620 1,054,000 645,740 0.6127 0.347 0.347 0.359 0.347 0.353 1,851,043 0.3489 -3.17%
2010-02-04 0 0.630 0.630 0.640 0.630 0.650 816,000 519,460 0.6366 0.359 0.359 0.364 0.359 0.370 1,433,065 0.3625 -4.55%
2010-02-03 0 0.660 0.660 0.670 0.630 0.670 1,638,200 1,069,126 0.6526 0.376 0.376 0.382 0.359 0.382 2,877,019 0.3716 4.76%
2010-02-02 0 0.630 0.630 0.640 0.630 0.670 1,378,000 895,160 0.6496 0.359 0.359 0.364 0.359 0.382 2,420,054 0.3699 -1.56%
2010-02-01 0 0.640 0.640 0.650 0.630 0.650 660,000 425,200 0.6442 0.364 0.364 0.370 0.359 0.370 1,159,097 0.3668 1.59%
2010-01-29 0 0.630 0.630 0.640 0.630 0.640 1,156,000 733,600 0.6346 0.359 0.359 0.364 0.359 0.364 2,030,176 0.3613 0.00%
2010-01-28 0 0.630 0.630 0.640 0.610 0.630 1,712,000 1,065,040 0.6221 0.359 0.359 0.364 0.347 0.359 3,006,627 0.3542 3.28%
2010-01-27 0 0.610 0.610 0.620 0.610 0.640 1,630,000 1,024,480 0.6285 0.347 0.347 0.353 0.347 0.364 2,862,618 0.3579 -3.17%
2010-01-26 0 0.630 0.630 0.640 0.630 0.670 2,998,000 1,952,820 0.6514 0.359 0.359 0.364 0.359 0.382 5,265,110 0.3709 -4.55%
2010-01-25 0 0.660 0.650 0.670 0.630 0.660 2,628,000 1,698,920 0.6465 0.376 0.370 0.382 0.359 0.376 4,615,314 0.3681 3.13%
2010-01-22 0 0.640 0.640 0.650 0.600 0.640 4,193,001 2,592,991 0.6184 0.364 0.364 0.370 0.342 0.364 7,363,780 0.3521 0.00%
2010-01-21 0 0.640 0.630 0.650 0.610 0.670 3,284,000 2,101,180 0.6398 0.364 0.359 0.370 0.347 0.382 5,767,386 0.3643 -3.03%
2010-01-20 0 0.660 0.660 0.670 0.650 0.700 3,248,000 2,164,780 0.6665 0.376 0.376 0.382 0.370 0.399 5,704,162 0.3795 -4.35%
2010-01-19 0 0.690 0.690 0.700 0.680 0.720 4,394,000 3,065,340 0.6976 0.393 0.393 0.399 0.387 0.410 7,716,776 0.3972 0.00%
2010-01-18 0 0.690 0.690 0.700 0.660 0.700 7,649,430 5,273,018 0.6893 0.393 0.393 0.399 0.376 0.399 13,433,987 0.3925 6.15%
2010-01-15 0 0.650 0.640 0.650 0.640 0.650 1,454,000 943,260 0.6487 0.370 0.364 0.370 0.364 0.370 2,553,526 0.3694 3.17%
2010-01-14 0 0.630 0.620 0.640 0.620 0.640 2,316,000 1,451,500 0.6267 0.359 0.353 0.364 0.353 0.364 4,067,377 0.3569 3.28%
2010-01-13 0 0.610 0.600 0.610 0.610 0.650 4,254,000 2,639,060 0.6204 0.347 0.342 0.347 0.347 0.370 7,470,907 0.3532 -4.69%
2010-01-12 0 0.640 0.630 0.640 0.630 0.650 2,464,000 1,572,640 0.6382 0.364 0.359 0.364 0.359 0.370 4,327,296 0.3634 1.59%
2010-01-11 0 0.630 0.630 0.640 0.620 0.670 8,761,250 5,611,685 0.6405 0.359 0.359 0.364 0.353 0.382 15,386,574 0.3647 -4.55%
2010-01-08 0 0.660 0.650 0.660 0.600 0.680 19,126,000 12,420,560 0.6494 0.376 0.370 0.376 0.342 0.387 33,589,227 0.3698 10.00%
2010-01-07 0 0.600 0.590 0.600 0.550 0.620 10,638,000 6,349,720 0.5969 0.342 0.336 0.342 0.313 0.353 18,682,537 0.3399 7.14%
2010-01-06 0 0.560 0.550 0.560 0.540 0.570 3,894,000 2,154,840 0.5534 0.319 0.313 0.319 0.307 0.325 6,838,672 0.3151 3.70%
2010-01-05 0 0.540 0.530 0.540 0.520 0.550 4,408,780 2,368,270 0.5372 0.307 0.302 0.307 0.296 0.313 7,742,733 0.3059 3.85%
2010-01-04 0 0.520 0.510 0.530 0.510 0.530 884,183 459,690 0.5199 0.296 0.290 0.302 0.290 0.302 1,552,809 0.2960 0.00%
2009-12-31 0 0.520 0.520 0.530 0.520 0.530 576,000 299,820 0.5205 0.296 0.296 0.302 0.296 0.302 1,011,576 0.2964 0.00%
2009-12-30 0 0.520 0.510 0.520 0.510 0.520 678,000 346,280 0.5107 0.296 0.290 0.296 0.290 0.296 1,190,709 0.2908 -1.89%
2009-12-29 0 0.530 0.520 0.530 0.510 0.530 818,000 427,680 0.5228 0.302 0.296 0.302 0.290 0.302 1,436,578 0.2977 0.00%
2009-12-28 0 0.530 0.520 0.530 0.520 0.530 1,460,000 760,100 0.5206 0.302 0.296 0.302 0.296 0.302 2,564,063 0.2964 3.92%
2009-12-24 0 0.510 0.510 0.520 0.500 0.510 976,000 496,560 0.5088 0.290 0.290 0.296 0.285 0.290 1,714,059 0.2897 0.00%
2009-12-23 0 0.510 0.510 0.520 0.500 0.520 362,000 184,120 0.5086 0.290 0.290 0.296 0.285 0.296 635,747 0.2896 2.00%
2009-12-22 0 0.500 0.500 0.510 0.500 0.510 918,000 467,780 0.5096 0.285 0.285 0.290 0.285 0.290 1,612,199 0.2902 0.00%
2009-12-21 0 0.500 0.500 0.510 0.500 0.520 1,048,000 531,640 0.5073 0.285 0.285 0.290 0.285 0.296 1,840,506 0.2889 -3.85%
2009-12-18 0 0.520 0.510 0.520 0.495 0.540 3,794,000 1,945,120 0.5127 0.296 0.290 0.296 0.282 0.307 6,663,052 0.2919 1.96%
2009-12-17 0 0.510 0.510 0.520 0.510 0.530 648,000 336,360 0.5191 0.290 0.290 0.296 0.290 0.302 1,138,023 0.2956 -3.77%
2009-12-16 0 0.530 0.520 0.530 0.510 0.530 1,514,000 788,720 0.5210 0.302 0.296 0.302 0.290 0.302 2,658,898 0.2966 1.92%
2009-12-15 0 0.520 0.510 0.520 0.510 0.530 1,542,000 802,240 0.5203 0.296 0.290 0.296 0.290 0.302 2,708,072 0.2962 -3.70%
2009-12-14 0 0.540 0.530 0.540 0.510 0.540 2,428,000 1,285,260 0.5293 0.307 0.302 0.307 0.290 0.307 4,264,072 0.3014 5.88%
2009-12-11 0 0.510 0.510 0.520 0.510 0.520 660,000 340,000 0.5152 0.290 0.290 0.296 0.290 0.296 1,159,097 0.2933 -1.92%
2009-12-10 0 0.520 0.510 0.520 0.510 0.520 1,072,000 556,380 0.5190 0.296 0.290 0.296 0.290 0.296 1,882,655 0.2955 1.96%
2009-12-09 0 0.510 0.510 0.520 0.500 0.510 831,310 419,169 0.5042 0.290 0.290 0.296 0.285 0.290 1,459,953 0.2871 2.00%
2009-12-08 0 0.500 0.500 0.510 0.500 0.520 990,000 504,940 0.5100 0.285 0.285 0.290 0.285 0.296 1,738,646 0.2904 -3.85%
2009-12-07 0 0.520 0.510 0.520 0.510 0.520 584,000 300,480 0.5145 0.296 0.290 0.296 0.290 0.296 1,025,625 0.2930 0.00%
2009-12-04 0 0.520 0.510 0.520 0.500 0.520 760,000 387,860 0.5103 0.296 0.290 0.296 0.285 0.296 1,334,718 0.2906 1.96%
2009-12-03 0 0.510 0.510 0.520 0.510 0.520 892,000 460,720 0.5165 0.290 0.290 0.296 0.290 0.296 1,566,537 0.2941 -1.92%
2009-12-02 0 0.520 0.510 0.520 0.500 0.520 758,000 384,340 0.5070 0.296 0.290 0.296 0.285 0.296 1,331,205 0.2887 6.12%
2009-12-01 0 0.490 0.485 0.490 0.490 0.510 642,000 317,300 0.4942 0.279 0.276 0.279 0.279 0.290 1,127,485 0.2814 -2.00%
2009-11-30 0 0.500 0.485 0.500 0.485 0.510 1,466,000 722,800 0.4930 0.285 0.276 0.285 0.276 0.290 2,574,600 0.2807 5.26%
2009-11-27 0 0.475 0.475 0.480 0.470 0.510 4,453,995 2,162,008 0.4854 0.270 0.270 0.273 0.268 0.290 7,822,140 0.2764 -6.86%
2009-11-26 0 0.510 0.510 0.520 0.510 0.520 490,000 250,660 0.5116 0.290 0.290 0.296 0.290 0.296 860,542 0.2913 -1.92%
2009-11-25 0 0.520 0.520 0.530 0.510 0.530 582,000 302,640 0.5200 0.296 0.296 0.302 0.290 0.302 1,022,113 0.2961 0.00%
2009-11-24 0 0.520 0.520 0.530 0.520 0.540 602,000 316,220 0.5253 0.296 0.296 0.302 0.296 0.307 1,057,237 0.2991 -1.89%
2009-11-23 0 0.530 0.520 0.530 0.520 0.530 1,238,000 653,860 0.5282 0.302 0.296 0.302 0.296 0.302 2,174,185 0.3007 1.92%
2009-11-20 0 0.520 0.520 0.530 0.510 0.520 796,000 412,700 0.5185 0.296 0.296 0.302 0.290 0.296 1,397,941 0.2952 0.00%
2009-11-19 0 0.520 0.520 0.530 0.520 0.540 1,278,000 669,340 0.5237 0.296 0.296 0.302 0.296 0.307 2,244,433 0.2982 -3.70%
2009-11-18 0 0.540 0.530 0.540 0.530 0.540 1,076,402 571,897 0.5313 0.307 0.302 0.307 0.302 0.307 1,890,385 0.3025 1.89%
2009-11-17 0 0.530 0.520 0.530 0.520 0.540 986,000 522,780 0.5302 0.302 0.296 0.302 0.296 0.307 1,731,621 0.3019 -1.85%
2009-11-16 0 0.540 0.530 0.540 0.530 0.540 1,283,260 683,923 0.5330 0.307 0.302 0.307 0.302 0.307 2,253,671 0.3035 1.89%
2009-11-13 0 0.530 0.520 0.530 0.520 0.530 506,000 267,300 0.5283 0.302 0.296 0.302 0.296 0.302 888,641 0.3008 0.00%
2009-11-12 0 0.530 0.530 0.540 0.520 0.540 1,066,000 561,840 0.5271 0.302 0.302 0.307 0.296 0.307 1,872,117 0.3001 -1.85%
2009-11-11 0 0.540 0.530 0.540 0.520 0.540 910,000 482,220 0.5299 0.307 0.302 0.307 0.296 0.307 1,598,149 0.3017 3.85%
2009-11-10 0 0.520 0.520 0.530 0.520 0.570 1,574,000 849,980 0.5400 0.296 0.296 0.302 0.296 0.325 2,764,271 0.3075 -5.45%
2009-11-09 0 0.550 0.540 0.550 0.520 0.560 7,106,000 3,853,280 0.5423 0.313 0.307 0.313 0.296 0.319 12,479,611 0.3088 7.84%
2009-11-06 0 0.510 0.510 0.520 0.500 0.520 556,000 284,240 0.5112 0.290 0.290 0.296 0.285 0.296 976,451 0.2911 2.00%
2009-11-05 0 0.500 0.500 0.510 0.500 0.510 818,000 412,200 0.5039 0.285 0.285 0.290 0.285 0.290 1,436,578 0.2869 0.00%
2009-11-04 0 0.500 0.500 0.510 0.495 0.500 246,000 123,190 0.5008 0.285 0.285 0.290 0.282 0.285 432,027 0.2851 0.00%
2009-11-03 0 0.500 0.500 0.510 0.495 0.500 776,000 387,900 0.4999 0.285 0.285 0.290 0.282 0.285 1,362,817 0.2846 -1.96%
2009-11-02 0 0.510 0.500 0.510 0.490 0.520 2,934,000 1,479,810 0.5044 0.290 0.285 0.290 0.279 0.296 5,152,713 0.2872 2.00%
2009-10-30 0 0.500 0.500 0.510 0.500 0.510 314,000 158,700 0.5054 0.285 0.285 0.290 0.285 0.290 551,449 0.2878 1.01%
2009-10-29 0 0.495 0.495 0.500 0.490 0.500 792,000 393,270 0.4966 0.282 0.282 0.285 0.279 0.285 1,390,916 0.2827 -2.94%
2009-10-28 0 0.510 0.500 0.510 0.500 0.510 782,000 394,960 0.5051 0.290 0.285 0.290 0.285 0.290 1,373,354 0.2876 0.00%
2009-10-27 0 0.510 0.500 0.510 0.500 0.520 1,749,400 893,952 0.5110 0.290 0.285 0.290 0.285 0.296 3,072,310 0.2910 -3.77%
2009-10-23 0 0.530 0.520 0.530 0.520 0.530 1,926,000 1,011,240 0.5250 0.302 0.296 0.302 0.296 0.302 3,382,456 0.2990 1.92%
2009-10-22 0 0.520 0.510 0.520 0.510 0.520 2,246,000 1,151,940 0.5129 0.296 0.290 0.296 0.290 0.296 3,944,442 0.2920 -1.89%
2009-10-21 0 0.530 0.530 0.540 0.510 0.540 3,454,000 1,815,100 0.5255 0.302 0.302 0.307 0.290 0.307 6,065,941 0.2992 3.92%
2009-10-20 0 0.510 0.510 0.520 0.510 0.530 1,734,000 892,480 0.5147 0.290 0.290 0.296 0.290 0.302 3,045,264 0.2931 0.00%
2009-10-19 0 0.510 0.510 0.520 0.495 0.530 6,868,000 3,578,730 0.5211 0.290 0.290 0.296 0.282 0.302 12,061,634 0.2967 3.03%
2009-10-16 0 0.495 0.490 0.500 0.490 0.495 395,000 194,100 0.4914 0.282 0.279 0.285 0.279 0.282 693,702 0.2798 1.02%
2009-10-15 0 0.490 0.490 0.495 0.490 0.530 1,458,000 725,150 0.4974 0.279 0.279 0.282 0.279 0.302 2,560,551 0.2832 -2.00%
2009-10-14 0 0.500 0.500 0.510 0.495 0.510 2,084,000 1,047,930 0.5028 0.285 0.285 0.290 0.282 0.290 3,659,937 0.2863 0.00%
2009-10-13 0 0.500 0.500 0.510 0.460 0.540 4,178,000 2,119,930 0.5074 0.285 0.285 0.290 0.262 0.307 7,337,435 0.2889 7.53%
2009-10-12 0 0.465 0.465 0.470 0.465 0.470 428,000 199,820 0.4669 0.265 0.265 0.268 0.265 0.268 751,657 0.2658 -1.06%
2009-10-09 0 0.470 0.470 0.475 0.465 0.475 214,000 100,270 0.4686 0.268 0.268 0.270 0.265 0.270 375,828 0.2668 0.00%
2009-10-08 0 0.470 0.470 0.475 0.465 0.475 200,000 93,820 0.4691 0.268 0.268 0.270 0.265 0.270 351,242 0.2671 0.00%
2009-10-07 0 0.470 0.470 0.475 0.460 0.475 400,000 189,290 0.4732 0.268 0.268 0.270 0.262 0.270 702,483 0.2695 1.08%
2009-10-06 0 0.465 0.465 0.475 0.460 0.475 1,128,000 523,720 0.4643 0.265 0.265 0.270 0.262 0.270 1,981,002 0.2644 0.00%
2009-10-05 0 0.465 0.460 0.465 0.460 0.470 298,000 137,900 0.4628 0.265 0.262 0.265 0.262 0.268 523,350 0.2635 0.00%
2009-10-02 0 0.465 0.465 0.470 0.465 0.470 98,000 45,970 0.4691 0.265 0.265 0.268 0.265 0.268 172,108 0.2671 -2.11%
2009-09-30 0 0.475 0.475 0.480 0.475 0.480 196,000 93,210 0.4756 0.270 0.270 0.273 0.270 0.273 344,217 0.2708 -1.04%
2009-09-29 0 0.480 0.475 0.480 0.475 0.480 696,000 331,430 0.4762 0.273 0.270 0.273 0.270 0.273 1,222,320 0.2711 1.05%
2009-09-28 0 0.475 0.475 0.480 0.475 0.480 706,000 337,460 0.4780 0.270 0.270 0.273 0.270 0.273 1,239,883 0.2722 -1.04%
2009-09-25 0 0.480 0.480 0.485 0.480 0.490 468,000 227,190 0.4854 0.273 0.273 0.276 0.273 0.279 821,905 0.2764 -2.04%
2009-09-24 0 0.490 0.490 0.495 0.485 0.495 348,000 170,730 0.4906 0.279 0.279 0.282 0.276 0.282 611,160 0.2794 -1.01%
2009-09-23 0 0.495 0.495 0.500 0.495 0.500 116,000 57,570 0.4963 0.282 0.282 0.285 0.282 0.285 203,720 0.2826 0.00%
2009-09-22 0 0.495 0.495 0.500 0.495 0.500 338,000 167,810 0.4965 0.282 0.282 0.285 0.282 0.285 593,598 0.2827 -1.00%
2009-09-21 0 0.500 0.495 0.500 0.500 0.510 502,000 251,160 0.5003 0.285 0.282 0.285 0.285 0.290 881,616 0.2849 -1.96%
2009-09-18 0 0.510 0.500 0.510 0.500 0.510 880,000 444,100 0.5047 0.290 0.285 0.290 0.285 0.290 1,545,463 0.2874 0.00%
2009-09-17 0 0.510 0.500 0.510 0.500 0.510 1,064,000 535,400 0.5032 0.290 0.285 0.290 0.285 0.290 1,868,605 0.2865 2.00%
2009-09-16 0 0.500 0.500 0.510 0.495 0.510 1,078,000 538,550 0.4996 0.285 0.285 0.290 0.282 0.290 1,893,192 0.2845 1.01%
2009-09-15 0 0.495 0.495 0.500 0.490 0.500 560,000 277,500 0.4955 0.282 0.282 0.285 0.279 0.285 983,476 0.2822 -1.00%
2009-09-14 0 0.500 0.500 0.510 0.500 0.510 938,000 472,980 0.5042 0.285 0.285 0.290 0.285 0.290 1,647,323 0.2871 -1.96%
2009-09-11 0 0.510 0.500 0.510 0.500 0.510 702,000 356,540 0.5079 0.290 0.285 0.290 0.285 0.290 1,232,858 0.2892 0.00%
2009-09-10 0 0.510 0.500 0.510 0.500 0.510 1,422,000 719,940 0.5063 0.290 0.285 0.290 0.285 0.290 2,497,327 0.2883 2.00%
2009-09-09 0 0.500 0.500 0.510 0.495 0.500 732,842 364,994 0.4981 0.285 0.285 0.290 0.282 0.285 1,287,023 0.2836 -1.96%
2009-09-08 0 0.510 0.500 0.510 0.495 0.510 1,254,000 634,360 0.5059 0.290 0.285 0.290 0.282 0.290 2,202,284 0.2880 0.00%
2009-09-07 0 0.510 0.495 0.510 0.490 0.510 440,300 221,024 0.5020 0.290 0.282 0.290 0.279 0.290 773,258 0.2858 2.00%
2009-09-04 0 0.500 0.495 0.500 0.485 0.510 600,000 297,080 0.4951 0.285 0.282 0.285 0.276 0.290 1,053,725 0.2819 1.01%
2009-09-03 0 0.495 0.490 0.495 0.480 0.500 368,000 181,640 0.4936 0.282 0.279 0.282 0.273 0.285 646,284 0.2811 3.13%
2009-09-02 0 0.480 0.480 0.490 0.480 0.490 384,000 186,090 0.4846 0.273 0.273 0.279 0.273 0.279 674,384 0.2759 -2.04%
2009-09-01 0 0.490 0.485 0.490 0.490 0.495 750,400 369,890 0.4929 0.279 0.276 0.279 0.279 0.282 1,317,858 0.2807 -2.00%
2009-08-31 0 0.500 0.495 0.500 0.490 0.500 380,000 186,950 0.4920 0.285 0.282 0.285 0.279 0.285 667,359 0.2801 0.00%
2009-08-28 0 0.500 0.500 0.510 0.500 0.510 1,416,000 713,800 0.5041 0.285 0.285 0.290 0.285 0.290 2,486,790 0.2870 -3.85%
2009-08-27 0 0.520 0.510 0.530 0.510 0.520 82,000 42,520 0.5185 0.296 0.290 0.302 0.290 0.296 144,009 0.2953 0.00%
2009-08-26 0 0.520 0.510 0.520 0.520 0.530 700,000 364,600 0.5209 0.296 0.290 0.296 0.296 0.302 1,229,345 0.2966 1.96%
2009-08-25 0 0.510 0.510 0.520 0.500 0.510 426,000 217,060 0.5095 0.290 0.290 0.296 0.285 0.290 748,144 0.2901 0.00%
2009-08-24 0 0.510 0.510 0.520 0.510 0.530 612,000 319,220 0.5216 0.290 0.290 0.296 0.290 0.302 1,074,799 0.2970 -1.92%
2009-08-21 0 0.520 0.520 0.530 0.510 0.520 742,000 382,780 0.5159 0.296 0.296 0.302 0.290 0.296 1,303,106 0.2937 0.00%
2009-08-20 0 0.520 0.510 0.520 0.500 0.520 688,000 347,180 0.5046 0.296 0.290 0.296 0.285 0.296 1,208,271 0.2873 4.00%
2009-08-19 0 0.500 0.500 0.510 0.500 0.520 979,625 494,760 0.5051 0.285 0.285 0.290 0.285 0.296 1,720,425 0.2876 -1.96%
2009-08-18 0 0.510 0.510 0.520 0.500 0.520 2,106,000 1,059,440 0.5031 0.290 0.290 0.296 0.285 0.296 3,698,573 0.2864 -1.92%
2009-08-17 0 0.520 0.520 0.530 0.510 0.520 1,028,000 533,680 0.5191 0.296 0.296 0.302 0.290 0.296 1,805,381 0.2956 -3.70%
2009-08-14 0 0.540 0.530 0.550 0.530 0.540 1,088,000 586,260 0.5388 0.307 0.302 0.313 0.302 0.307 1,910,754 0.3068 3.85%
2009-08-13 0 0.520 0.520 0.530 0.520 0.540 1,752,000 921,760 0.5261 0.296 0.296 0.302 0.296 0.307 3,076,876 0.2996 -1.89%
2009-08-12 0 0.530 0.520 0.530 0.520 0.530 492,000 259,760 0.5280 0.302 0.296 0.302 0.296 0.302 864,054 0.3006 -3.64%
2009-08-11 0 0.550 0.540 0.550 0.520 0.550 1,170,000 627,800 0.5366 0.313 0.307 0.313 0.296 0.313 2,054,763 0.3055 0.00%
2009-08-10 0 0.550 0.540 0.550 0.540 0.560 826,100 455,490 0.5514 0.313 0.307 0.313 0.307 0.319 1,450,803 0.3140 1.85%
2009-08-07 0 0.540 0.540 0.550 0.540 0.580 2,539,375 1,405,168 0.5534 0.307 0.307 0.313 0.307 0.330 4,459,670 0.3151 -5.26%
2009-08-06 0 0.570 0.560 0.570 0.540 0.570 1,548,000 860,780 0.5561 0.325 0.319 0.325 0.307 0.325 2,718,609 0.3166 1.79%
2009-08-05 0 0.560 0.560 0.570 0.560 0.570 1,560,000 887,520 0.5689 0.319 0.319 0.325 0.319 0.325 2,739,684 0.3239 -3.45%
2009-08-04 0 0.580 0.570 0.580 0.570 0.590 5,104,000 2,962,780 0.5805 0.330 0.325 0.330 0.325 0.336 8,963,684 0.3305 -1.69%
2009-08-03 0 0.590 0.580 0.590 0.550 0.590 6,288,000 3,637,200 0.5784 0.336 0.330 0.336 0.313 0.336 11,043,033 0.3294 7.27%
2009-07-31 0 0.550 0.550 0.560 0.540 0.560 1,744,000 960,060 0.5505 0.313 0.313 0.319 0.307 0.319 3,062,826 0.3135 0.00%
2009-07-30 0 0.550 0.540 0.550 0.540 0.560 1,026,000 564,540 0.5502 0.313 0.307 0.313 0.307 0.319 1,801,869 0.3133 -1.79%
2009-07-29 0 0.560 0.550 0.560 0.550 0.590 3,038,000 1,723,220 0.5672 0.319 0.313 0.319 0.313 0.336 5,335,359 0.3230 -3.45%
2009-07-28 0 0.580 0.570 0.580 0.530 0.590 10,523,615 5,880,132 0.5588 0.330 0.325 0.330 0.302 0.336 18,481,653 0.3182 9.43%
2009-07-27 0 0.530 0.520 0.530 0.500 0.530 3,020,100 1,562,128 0.5172 0.302 0.296 0.302 0.285 0.302 5,303,923 0.2945 3.92%
2009-07-24 0 0.510 0.510 0.520 0.500 0.520 1,562,600 801,828 0.5131 0.290 0.290 0.296 0.285 0.296 2,744,250 0.2922 0.00%
2009-07-23 0 0.510 0.510 0.520 0.500 0.520 2,048,200 1,048,212 0.5118 0.290 0.290 0.296 0.285 0.296 3,597,064 0.2914 0.00%
2009-07-22 0 0.510 0.510 0.520 0.500 0.520 2,482,000 1,267,900 0.5108 0.290 0.290 0.296 0.285 0.296 4,358,907 0.2909 -1.92%
2009-07-21 0 0.520 0.520 0.530 0.510 0.540 3,246,000 1,695,980 0.5225 0.296 0.296 0.302 0.290 0.307 5,700,650 0.2975 -3.70%
2009-07-20 0 0.540 0.530 0.540 0.530 0.550 1,248,000 677,680 0.5430 0.307 0.302 0.307 0.302 0.313 2,191,747 0.3092 1.89%
2009-07-17 0 0.530 0.530 0.540 0.520 0.540 742,000 395,560 0.5331 0.302 0.302 0.307 0.296 0.307 1,303,106 0.3036 0.00%
2009-07-16 0 0.530 0.520 0.540 0.520 0.540 1,300,000 685,460 0.5273 0.302 0.296 0.307 0.296 0.307 2,283,070 0.3002 3.92%
2009-07-15 0 0.510 0.510 0.530 0.500 0.520 1,258,000 647,680 0.5148 0.290 0.290 0.302 0.285 0.296 2,209,309 0.2932 2.00%
2009-07-14 0 0.500 0.500 0.510 0.495 0.510 1,008,000 509,010 0.5050 0.285 0.285 0.290 0.282 0.290 1,770,257 0.2875 0.00%
2009-07-13 0 0.500 0.500 0.510 0.495 0.520 2,138,000 1,077,090 0.5038 0.285 0.285 0.290 0.282 0.296 3,754,772 0.2869 -5.66%
2009-07-10 0 0.530 0.520 0.530 0.500 0.540 3,235,000 1,686,990 0.5215 0.302 0.296 0.302 0.285 0.307 5,681,332 0.2969 -5.36%
2009-07-09 0 0.560 0.550 0.560 0.540 0.560 366,000 203,040 0.5548 0.319 0.313 0.319 0.307 0.319 642,772 0.3159 0.00%
2009-07-08 0 0.560 0.550 0.560 0.550 0.560 358,000 198,480 0.5544 0.319 0.313 0.319 0.313 0.319 628,722 0.3157 0.00%
2009-07-07 0 0.560 0.560 0.570 0.560 0.590 332,000 191,140 0.5757 0.319 0.319 0.325 0.319 0.336 583,061 0.3278 -1.75%
2009-07-06 0 0.570 0.560 0.580 0.570 0.590 902,000 517,440 0.5737 0.325 0.319 0.330 0.325 0.336 1,584,099 0.3266 0.00%
2009-07-03 0 0.570 0.540 0.570 0.530 0.570 764,000 414,260 0.5422 0.325 0.307 0.325 0.302 0.325 1,341,743 0.3087 5.56%
2009-07-02 0 0.540 0.540 0.550 0.540 0.560 1,410,000 781,800 0.5545 0.307 0.307 0.313 0.307 0.319 2,476,253 0.3157 -1.82%
2009-06-30 0 0.550 0.530 0.550 0.550 0.570 1,352,000 755,800 0.5590 0.313 0.302 0.313 0.313 0.325 2,374,393 0.3183 -1.79%
2009-06-29 0 0.560 0.560 0.570 0.560 0.570 348,000 196,580 0.5649 0.319 0.319 0.325 0.319 0.325 611,160 0.3217 -1.75%
2009-06-26 0 0.570 0.570 0.580 0.560 0.580 674,000 384,060 0.5698 0.325 0.325 0.330 0.319 0.330 1,183,684 0.3245 -1.72%
2009-06-25 0 0.580 0.570 0.580 0.560 0.580 938,000 530,020 0.5651 0.330 0.325 0.330 0.319 0.330 1,647,323 0.3217 5.45%
2009-06-24 0 0.550 0.550 0.560 0.530 0.560 652,000 358,220 0.5494 0.313 0.313 0.319 0.302 0.319 1,145,047 0.3128 0.00%
2009-06-23 0 0.550 0.540 0.550 0.540 0.550 784,000 423,700 0.5404 0.313 0.307 0.313 0.307 0.313 1,376,867 0.3077 -3.51%
2009-06-22 0 0.570 0.560 0.570 0.550 0.590 808,000 467,300 0.5783 0.325 0.319 0.325 0.313 0.336 1,419,016 0.3293 1.79%
2009-06-19 0 0.560 0.560 0.570 0.550 0.570 984,000 549,240 0.5582 0.319 0.319 0.325 0.313 0.325 1,728,108 0.3178 1.82%
2009-06-18 0 0.550 0.550 0.560 0.540 0.560 1,714,000 935,960 0.5461 0.313 0.313 0.319 0.307 0.319 3,010,140 0.3109 -1.79%
2009-06-17 0 0.560 0.550 0.560 0.540 0.560 1,060,000 583,680 0.5506 0.319 0.313 0.319 0.307 0.319 1,861,580 0.3135 0.00%
2009-06-16 0 0.560 0.560 0.570 0.550 0.570 2,174,000 1,219,440 0.5609 0.319 0.319 0.325 0.313 0.325 3,817,995 0.3194 -5.08%
2009-06-15 0 0.590 0.590 0.600 0.580 0.600 2,462,000 1,441,160 0.5854 0.336 0.336 0.342 0.330 0.342 4,323,783 0.3333 -3.28%
2009-06-12 0 0.610 0.610 0.630 0.600 0.640 2,186,000 1,358,680 0.6215 0.347 0.347 0.359 0.342 0.364 3,839,070 0.3539 -3.17%
2009-06-11 0 0.630 0.620 0.630 0.620 0.650 1,466,000 930,560 0.6348 0.359 0.353 0.359 0.353 0.370 2,574,600 0.3614 -3.08%
2009-06-10 0 0.650 0.640 0.650 0.600 0.650 2,682,000 1,665,280 0.6209 0.370 0.364 0.370 0.342 0.370 4,710,149 0.3536 6.56%
2009-06-09 0 0.610 0.610 0.620 0.600 0.620 1,692,000 1,025,240 0.6059 0.347 0.347 0.353 0.342 0.353 2,971,503 0.3450 0.00%
2009-06-08 0 0.610 0.600 0.610 0.580 0.630 2,936,000 1,778,640 0.6058 0.347 0.342 0.347 0.330 0.359 5,156,226 0.3449 3.39%
2009-06-05 0 0.590 0.590 0.610 0.590 0.610 3,440,400 2,067,980 0.6011 0.336 0.336 0.347 0.336 0.347 6,042,057 0.3423 -1.67%
2009-06-04 0 0.600 0.590 0.600 0.570 0.630 8,414,000 5,000,280 0.5943 0.342 0.336 0.342 0.325 0.359 14,776,731 0.3384 -3.23%
2009-06-03 0 0.620 0.620 0.640 0.620 0.700 6,308,000 4,190,300 0.6643 0.353 0.353 0.364 0.353 0.399 11,078,158 0.3782 -7.46%
2009-06-02 0 0.670 0.650 0.670 0.650 0.740 6,290,000 4,331,280 0.6886 0.382 0.370 0.382 0.370 0.421 11,046,546 0.3921 -5.63%
2009-06-01 0 0.710 0.710 0.720 0.680 0.710 6,210,000 4,339,220 0.6987 0.404 0.404 0.410 0.387 0.404 10,906,049 0.3979 7.58%
2009-05-29 0 0.660 0.660 0.670 0.610 0.670 5,070,000 3,313,760 0.6536 0.376 0.376 0.382 0.347 0.382 8,903,973 0.3722 6.45%
2009-05-27 0 0.620 0.610 0.630 0.590 0.630 4,718,000 2,903,480 0.6154 0.353 0.347 0.359 0.336 0.359 8,285,788 0.3504 5.08%
2009-05-26 0 0.590 0.590 0.610 0.570 0.600 2,126,000 1,252,380 0.5891 0.336 0.336 0.347 0.325 0.342 3,733,697 0.3354 0.00%
2009-05-25 0 0.590 0.590 0.600 0.570 0.610 2,741,000 1,629,210 0.5944 0.336 0.336 0.342 0.325 0.347 4,813,765 0.3384 1.72%
2009-05-22 0 0.580 0.580 0.590 0.550 0.620 6,848,000 3,998,120 0.5838 0.330 0.330 0.336 0.313 0.353 12,026,510 0.3324 -1.69%
2009-05-21 0 0.590 0.590 0.600 0.530 0.590 7,984,000 4,442,320 0.5564 0.336 0.336 0.342 0.302 0.336 14,021,562 0.3168 7.27%
2009-05-20 0 0.550 0.550 0.560 0.500 0.550 15,148,000 8,106,940 0.5352 0.313 0.313 0.319 0.285 0.313 26,603,033 0.3047 14.58%
2009-05-19 0 0.480 0.470 0.475 0.480 0.520 5,382,000 2,670,370 0.4962 0.273 0.268 0.270 0.273 0.296 9,451,909 0.2825 -4.00%
2009-05-18 0 0.500 0.500 0.510 0.460 0.500 2,636,000 1,284,150 0.4872 0.285 0.285 0.290 0.262 0.285 4,629,363 0.2774 4.17%
2009-05-15 0 0.480 0.470 0.480 0.465 0.485 1,672,000 789,060 0.4719 0.273 0.268 0.273 0.265 0.276 2,936,379 0.2687 0.00%
2009-05-14 0 0.480 0.470 0.480 0.455 0.480 1,816,000 861,970 0.4747 0.273 0.268 0.273 0.259 0.273 3,189,273 0.2703 -1.03%
2009-05-13 0 0.485 0.480 0.485 0.480 0.510 3,754,000 1,851,450 0.4932 0.276 0.273 0.276 0.273 0.290 6,592,803 0.2808 1.04%
2009-05-12 0 0.480 0.470 0.480 0.455 0.490 2,232,000 1,053,090 0.4718 0.273 0.268 0.273 0.259 0.279 3,919,855 0.2687 3.23%
2009-05-11 0 0.465 0.460 0.470 0.425 0.510 13,017,000 6,243,120 0.4796 0.265 0.262 0.268 0.242 0.290 22,860,555 0.2731 9.41%
2009-05-08 0 0.425 0.425 0.430 0.420 0.435 2,320,000 994,320 0.4286 0.242 0.242 0.245 0.239 0.248 4,074,402 0.2440 0.00%
2009-05-07 0 0.425 0.415 0.425 0.405 0.445 3,274,000 1,377,210 0.4207 0.242 0.236 0.242 0.231 0.253 5,749,824 0.2395 0.00%
2009-05-06 0 0.425 0.420 0.425 0.380 0.430 6,140,000 2,537,260 0.4132 0.242 0.239 0.242 0.216 0.245 10,783,115 0.2353 10.39%
2009-05-05 0 0.385 0.380 0.385 0.360 0.390 862,000 328,000 0.3805 0.219 0.216 0.219 0.205 0.222 1,513,851 0.2167 0.00%
2009-05-04 0 0.385 0.370 0.385 0.350 0.385 1,164,000 436,650 0.3751 0.219 0.211 0.219 0.199 0.219 2,044,226 0.2136 5.48%
2009-04-30 0 0.365 0.360 0.370 0.360 0.370 1,874,000 684,070 0.3650 0.208 0.205 0.211 0.205 0.211 3,291,133 0.2079 1.39%
2009-04-29 0 0.360 0.360 0.365 0.350 0.365 1,050,000 375,780 0.3579 0.205 0.205 0.208 0.199 0.208 1,844,018 0.2038 1.41%
2009-04-28 0 0.355 0.355 0.365 0.350 0.385 1,448,000 518,110 0.3578 0.202 0.202 0.208 0.199 0.219 2,542,989 0.2037 -2.74%
2009-04-27 0 0.365 0.360 0.365 0.355 0.400 2,840,000 1,052,420 0.3706 0.208 0.205 0.208 0.202 0.228 4,987,630 0.2110 -9.88%
2009-04-24 0 0.405 0.400 0.405 0.400 0.450 10,488,000 4,478,860 0.4270 0.231 0.228 0.231 0.228 0.256 18,419,105 0.2432 6.58%
2009-04-23 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2009-04-21 1 0.380 0.380 0.390 0.380 0.400 1,702,000 661,170 0.3885 0.216 0.216 0.222 0.216 0.228 2,989,065 0.2212 -5.00%
2009-04-20 0 0.400 0.400 0.405 0.390 0.415 1,862,000 750,040 0.4028 0.228 0.228 0.231 0.222 0.236 3,270,059 0.2294 1.27%
2009-04-17 0 0.395 0.395 0.400 0.380 0.415 6,688,000 2,686,160 0.4016 0.225 0.225 0.228 0.216 0.236 11,745,517 0.2287 3.95%
2009-04-16 0 0.380 0.375 0.385 0.350 0.395 7,362,000 2,762,770 0.3753 0.216 0.214 0.219 0.199 0.225 12,929,200 0.2137 4.11%
2009-04-15 0 0.365 0.365 0.370 0.350 0.365 664,000 239,160 0.3602 0.208 0.208 0.211 0.199 0.208 1,166,122 0.2051 0.00%
2009-04-14 0 0.365 0.365 0.370 0.340 0.365 3,632,000 1,272,120 0.3503 0.208 0.208 0.211 0.194 0.208 6,378,546 0.1994 4.29%
2009-04-09 0 0.350 0.345 0.355 0.330 0.350 1,852,000 632,750 0.3417 0.199 0.196 0.202 0.188 0.199 3,252,496 0.1945 1.45%
2009-04-08 0 0.345 0.340 0.345 0.340 0.355 926,000 317,000 0.3423 0.196 0.194 0.196 0.194 0.202 1,626,248 0.1949 -1.43%
2009-04-07 0 0.350 0.345 0.350 0.340 0.350 920,000 320,640 0.3485 0.199 0.196 0.199 0.194 0.199 1,615,711 0.1985 2.94%
2009-04-06 0 0.340 0.335 0.350 0.340 0.360 2,618,000 910,220 0.3477 0.194 0.191 0.199 0.194 0.205 4,597,752 0.1980 -2.86%
2009-04-03 0 0.350 0.345 0.350 0.345 0.360 1,582,000 559,310 0.3535 0.199 0.196 0.199 0.196 0.205 2,778,320 0.2013 -2.78%
2009-04-02 0 0.360 0.350 0.360 0.340 0.360 4,590,183 1,608,291 0.3504 0.205 0.199 0.205 0.194 0.205 8,061,314 0.1995 9.09%
2009-04-01 0 0.330 0.330 0.340 0.330 0.345 1,366,000 458,840 0.3359 0.188 0.188 0.194 0.188 0.196 2,398,980 0.1913 -2.94%
2009-03-31 0 0.340 0.325 0.340 0.320 0.340 464,000 150,520 0.3244 0.194 0.185 0.194 0.182 0.194 814,880 0.1847 4.62%
2009-03-30 0 0.325 0.325 0.335 0.325 0.335 990,000 328,300 0.3316 0.185 0.185 0.191 0.185 0.191 1,738,646 0.1888 -7.14%
2009-03-27 0 0.350 0.340 0.360 0.325 0.350 1,872,000 631,460 0.3373 0.199 0.194 0.205 0.185 0.199 3,287,621 0.1921 4.48%
2009-03-26 0 0.335 0.330 0.350 0.320 0.340 680,000 229,960 0.3382 0.191 0.188 0.199 0.182 0.194 1,194,221 0.1926 3.08%
2009-03-25 0 0.325 0.325 0.335 0.325 0.335 846,000 280,080 0.3311 0.185 0.185 0.191 0.185 0.191 1,485,752 0.1885 0.00%
2009-03-24 0 0.325 0.325 0.335 0.320 0.330 586,000 193,270 0.3298 0.185 0.185 0.191 0.182 0.188 1,029,138 0.1878 0.00%
2009-03-23 0 0.325 0.325 0.330 0.315 0.325 664,000 214,760 0.3234 0.185 0.185 0.188 0.179 0.185 1,166,122 0.1842 3.17%
2009-03-20 0 0.315 0.310 0.320 0.310 0.320 1,666,000 526,930 0.3163 0.179 0.177 0.182 0.177 0.182 2,925,842 0.1801 -1.56%
2009-03-19 0 0.320 0.320 0.340 0.320 0.340 799,263 263,139 0.3292 0.182 0.182 0.194 0.182 0.194 1,403,672 0.1875 -1.54%
2009-03-18 0 0.325 0.325 0.330 0.325 0.335 218,000 72,040 0.3305 0.185 0.185 0.188 0.185 0.191 382,853 0.1882 0.00%
2009-03-17 0 0.325 0.320 0.335 0.320 0.335 334,000 109,330 0.3273 0.185 0.182 0.191 0.182 0.191 586,573 0.1864 -1.52%
2009-03-16 0 0.330 0.330 0.335 0.325 0.335 346,000 113,590 0.3283 0.188 0.188 0.191 0.185 0.191 607,648 0.1869 1.54%
2009-03-13 0 0.325 0.325 0.330 0.320 0.335 456,000 150,500 0.3300 0.185 0.185 0.188 0.182 0.191 800,831 0.1879 1.56%
2009-03-12 0 0.320 0.315 0.325 0.305 0.330 374,000 120,330 0.3217 0.182 0.179 0.185 0.174 0.188 656,822 0.1832 -3.03%
2009-03-11 0 0.330 0.330 0.335 0.330 0.330 374,000 123,420 0.3300 0.188 0.188 0.191 0.188 0.188 656,822 0.1879 3.13%
2009-03-10 0 0.320 0.320 0.330 0.320 0.325 398,000 127,660 0.3208 0.182 0.182 0.188 0.182 0.185 698,971 0.1826 -1.54%
2009-03-09 0 0.325 0.320 0.325 0.320 0.325 934,000 300,530 0.3218 0.185 0.182 0.185 0.182 0.185 1,640,298 0.1832 -2.99%
2009-03-06 0 0.335 0.325 0.335 0.320 0.335 164,000 53,930 0.3288 0.191 0.185 0.191 0.182 0.191 288,018 0.1872 -1.47%
2009-03-05 0 0.340 0.330 0.340 0.330 0.350 314,000 103,910 0.3309 0.194 0.188 0.194 0.188 0.199 551,449 0.1884 -1.45%
2009-03-04 0 0.345 0.340 0.345 0.335 0.345 634,000 214,410 0.3382 0.196 0.194 0.196 0.191 0.196 1,113,436 0.1926 1.47%
2009-03-03 0 0.340 0.325 0.340 0.320 0.345 113,867 37,680 0.3309 0.194 0.185 0.194 0.182 0.196 199,974 0.1884 1.49%
2009-03-02 0 0.335 0.320 0.335 0.320 0.335 626,000 206,050 0.3292 0.191 0.182 0.191 0.182 0.191 1,099,386 0.1874 -1.47%
2009-02-27 0 0.340 0.340 0.350 0.340 0.340 150,000 51,000 0.3400 0.194 0.194 0.199 0.194 0.194 263,431 0.1936 0.00%
2009-02-26 0 0.340 0.340 0.350 0.335 0.350 700,000 238,560 0.3408 0.194 0.194 0.199 0.191 0.199 1,229,345 0.1941 -5.56%
2009-02-25 0 0.360 0.350 0.365 0.345 0.380 2,116,000 771,070 0.3644 0.205 0.199 0.208 0.196 0.216 3,716,135 0.2075 -5.26%
2009-02-24 0 0.380 0.375 0.380 0.365 0.380 302,000 113,710 0.3765 0.216 0.214 0.216 0.208 0.216 530,375 0.2144 -1.30%
2009-02-23 0 0.385 0.380 0.390 0.370 0.395 1,534,000 590,830 0.3852 0.219 0.216 0.222 0.211 0.225 2,694,022 0.2193 2.67%
2009-02-20 0 0.375 0.370 0.375 0.370 0.400 3,526,000 1,356,680 0.3848 0.214 0.211 0.214 0.211 0.228 6,192,388 0.2191 0.00%
2009-02-19 0 0.375 0.375 0.380 0.365 0.380 396,000 145,990 0.3687 0.214 0.214 0.216 0.208 0.216 695,458 0.2099 -1.32%
2009-02-18 0 0.380 0.355 0.380 0.360 0.380 820,000 302,900 0.3694 0.216 0.202 0.216 0.205 0.216 1,440,090 0.2103 2.70%
2009-02-17 0 0.370 0.365 0.370 0.350 0.375 2,162,000 793,270 0.3669 0.211 0.208 0.211 0.199 0.214 3,796,921 0.2089 -1.33%
2009-02-16 0 0.375 0.370 0.375 0.335 0.385 5,382,000 1,968,390 0.3657 0.214 0.211 0.214 0.191 0.219 9,451,909 0.2083 11.94%
2009-02-13 0 0.335 0.325 0.335 0.320 0.335 418,000 136,960 0.3277 0.191 0.185 0.191 0.182 0.191 734,095 0.1866 4.69%
2009-02-12 0 0.320 0.320 0.335 0.320 0.325 84,000 27,050 0.3220 0.182 0.182 0.191 0.182 0.185 147,521 0.1834 -3.03%
2009-02-11 0 0.330 0.320 0.330 0.330 0.330 36,000 11,880 0.3300 0.188 0.182 0.188 0.188 0.188 63,223 0.1879 -1.49%
2009-02-10 0 0.335 0.330 0.335 0.330 0.335 212,000 70,010 0.3302 0.191 0.188 0.191 0.188 0.191 372,316 0.1880 3.08%
2009-02-09 0 0.325 0.325 0.330 0.320 0.335 300,000 98,450 0.3282 0.185 0.185 0.188 0.182 0.191 526,862 0.1869 0.00%
2009-02-06 0 0.325 0.325 0.330 0.320 0.325 72,000 23,060 0.3203 0.185 0.185 0.188 0.182 0.185 126,447 0.1824 1.56%
2009-02-05 0 0.320 0.320 0.330 0.315 0.325 108,000 34,670 0.3210 0.182 0.182 0.188 0.179 0.185 189,670 0.1828 0.00%
2009-02-04 0 0.320 0.315 0.320 0.315 0.320 274,000 86,660 0.3163 0.182 0.179 0.182 0.179 0.182 481,201 0.1801 1.59%
2009-02-03 0 0.315 0.315 0.325 0.315 0.320 378,000 120,370 0.3184 0.179 0.179 0.185 0.179 0.182 663,846 0.1813 0.00%
2009-02-02 0 0.315 0.315 0.320 0.310 0.315 212,000 66,650 0.3144 0.179 0.179 0.182 0.177 0.179 372,316 0.1790 -3.08%
2009-01-30 0 0.325 0.315 0.325 0.305 0.330 31,260 9,895 0.3165 0.185 0.179 0.185 0.174 0.188 54,899 0.1802 3.17%
2009-01-29 0 0.315 0.315 0.325 0.305 0.335 265,159 83,578 0.3152 0.179 0.179 0.185 0.174 0.191 465,674 0.1795 0.00%
2009-01-23 0 0.315 0.315 0.320 0.305 0.320 106,000 33,370 0.3148 0.179 0.179 0.182 0.174 0.182 186,158 0.1793 -1.56%
2009-01-22 0 0.320 0.305 0.320 0.305 0.320 90,000 28,230 0.3137 0.182 0.174 0.182 0.174 0.182 158,059 0.1786 1.59%
2009-01-21 0 0.315 0.305 0.315 0.300 0.320 884,000 272,280 0.3080 0.179 0.174 0.179 0.171 0.182 1,552,488 0.1754 -1.56%
2009-01-20 0 0.320 0.320 0.335 0.320 0.330 516,000 167,630 0.3249 0.182 0.182 0.191 0.182 0.188 906,203 0.1850 -3.03%
2009-01-19 0 0.330 0.325 0.340 0.320 0.330 1,226,000 399,950 0.3262 0.188 0.185 0.194 0.182 0.188 2,153,111 0.1858 1.54%
2009-01-16 0 0.325 0.325 0.335 0.320 0.330 652,000 211,990 0.3251 0.185 0.185 0.191 0.182 0.188 1,145,047 0.1851 -1.52%
2009-01-15 0 0.330 0.325 0.330 0.320 0.335 504,000 164,020 0.3254 0.188 0.185 0.188 0.182 0.191 885,129 0.1853 -5.71%
2009-01-14 0 0.350 0.340 0.350 0.310 0.350 354,000 121,040 0.3419 0.199 0.194 0.199 0.177 0.199 621,697 0.1947 -1.41%
2009-01-13 0 0.355 0.340 0.365 0.335 0.355 588,000 201,560 0.3428 0.202 0.194 0.208 0.191 0.202 1,032,650 0.1952 4.41%
2009-01-12 0 0.340 0.330 0.335 0.340 0.360 474,000 164,150 0.3463 0.194 0.188 0.191 0.194 0.205 832,442 0.1972 -2.86%
2009-01-09 0 0.350 0.345 0.365 0.345 0.350 416,000 144,110 0.3464 0.199 0.196 0.208 0.196 0.199 730,582 0.1973 -1.41%
2009-01-08 0 0.355 0.355 0.365 0.345 0.360 876,000 308,670 0.3524 0.202 0.202 0.208 0.196 0.205 1,538,438 0.2006 -4.05%
2009-01-07 0 0.370 0.370 0.375 0.360 0.385 2,396,000 894,090 0.3732 0.211 0.211 0.214 0.205 0.219 4,207,873 0.2125 1.37%
2009-01-06 0 0.365 0.360 0.365 0.350 0.375 1,058,000 382,990 0.3620 0.208 0.205 0.208 0.199 0.214 1,858,068 0.2061 1.39%
2009-01-05 0 0.360 0.350 0.360 0.350 0.370 1,872,000 669,020 0.3574 0.205 0.199 0.205 0.199 0.211 3,287,621 0.2035 7.46%
2009-01-02 0 0.335 0.335 0.345 0.335 0.350 436,000 147,360 0.3380 0.191 0.191 0.196 0.191 0.199 765,707 0.1924 -4.29%
2008-12-31 0 0.350 0.335 0.350 0.335 0.350 556,000 192,700 0.3466 0.199 0.191 0.199 0.191 0.199 976,451 0.1973 6.06%
2008-12-30 0 0.330 0.320 0.330 0.320 0.330 320,000 104,050 0.3252 0.188 0.182 0.188 0.182 0.188 561,986 0.1851 -1.49%
2008-12-29 0 0.335 0.335 0.340 0.315 0.335 544,000 179,450 0.3299 0.191 0.191 0.194 0.179 0.191 955,377 0.1878 -1.47%
2008-12-24 0 0.340 0.320 0.340 0.300 0.340 268,000 85,600 0.3194 0.194 0.182 0.194 0.171 0.194 470,664 0.1819 6.25%
2008-12-23 0 0.320 0.315 0.330 0.315 0.320 160,000 50,600 0.3163 0.182 0.179 0.188 0.179 0.182 280,993 0.1801 -4.48%
2008-12-22 0 0.335 0.325 0.335 0.325 0.340 1,528,000 506,840 0.3317 0.191 0.185 0.191 0.185 0.194 2,683,485 0.1889 -1.47%
2008-12-19 0 0.340 0.340 0.345 0.320 0.350 3,500,000 1,188,690 0.3396 0.194 0.194 0.196 0.182 0.199 6,146,727 0.1934 -6.85%
2008-12-18 0 0.365 0.365 0.375 0.360 0.380 816,000 300,160 0.3678 0.208 0.208 0.214 0.205 0.216 1,433,065 0.2095 -1.35%
2008-12-17 0 0.370 0.365 0.375 0.355 0.380 1,146,000 419,430 0.3660 0.211 0.208 0.214 0.202 0.216 2,012,614 0.2084 2.78%
2008-12-16 0 0.360 0.360 0.375 0.340 0.375 1,540,000 552,360 0.3587 0.205 0.205 0.214 0.194 0.214 2,704,560 0.2042 2.86%
2008-12-15 0 0.350 0.350 0.360 0.350 0.370 579,250 206,903 0.3572 0.199 0.199 0.205 0.199 0.211 1,017,283 0.2034 -6.67%
2008-12-12 0 0.375 0.360 0.375 0.350 0.385 912,000 332,044 0.3641 0.214 0.205 0.214 0.199 0.219 1,601,661 0.2073 -1.32%
2008-12-11 0 0.380 0.380 0.385 0.350 0.390 2,100,000 783,320 0.3730 0.216 0.216 0.219 0.199 0.222 3,688,036 0.2124 1.33%
2008-12-10 0 0.375 0.375 0.380 0.355 0.380 1,746,200 639,116 0.3660 0.214 0.214 0.216 0.202 0.216 3,066,690 0.2084 5.63%
2008-12-09 0 0.355 0.345 0.355 0.330 0.360 3,094,000 1,069,970 0.3458 0.202 0.196 0.202 0.188 0.205 5,433,706 0.1969 10.94%
2008-12-08 0 0.320 0.320 0.325 0.310 0.330 1,216,000 390,540 0.3212 0.182 0.182 0.185 0.177 0.188 2,135,548 0.1829 6.67%
2008-12-05 0 0.300 0.300 0.305 0.295 0.305 434,000 130,660 0.3011 0.171 0.171 0.174 0.168 0.174 762,194 0.1714 0.00%
2008-12-04 0 0.300 0.300 0.310 0.295 0.310 250,000 76,140 0.3046 0.171 0.171 0.177 0.168 0.177 439,052 0.1734 -3.23%
2008-12-03 0 0.310 0.295 0.310 0.310 0.310 50,000 15,470 0.3094 0.177 0.168 0.177 0.177 0.177 87,810 0.1762 3.33%
2008-12-02 0 0.300 0.295 0.300 0.290 0.300 250,000 74,410 0.2976 0.171 0.168 0.171 0.165 0.171 439,052 0.1695 -3.23%
2008-12-01 0 0.310 0.305 0.310 0.310 0.330 446,000 140,260 0.3145 0.177 0.174 0.177 0.177 0.188 783,269 0.1791 3.33%
2008-11-28 0 0.300 0.290 0.300 0.290 0.300 438,000 129,150 0.2949 0.171 0.165 0.171 0.165 0.171 769,219 0.1679 5.26%
2008-11-27 0 0.285 0.285 0.290 0.270 0.295 422,000 121,670 0.2883 0.162 0.162 0.165 0.154 0.168 741,120 0.1642 5.56%
2008-11-26 0 0.270 0.270 0.280 0.270 0.280 60,000 16,600 0.2767 0.154 0.154 0.159 0.154 0.159 105,372 0.1575 -3.57%
2008-11-25 0 0.280 0.270 0.285 0.280 0.295 200,000 55,600 0.2780 0.159 0.154 0.162 0.159 0.168 351,242 0.1583 3.70%
2008-11-24 0 0.270 0.270 0.290 0.270 0.290 190,600 52,630 0.2761 0.154 0.154 0.165 0.154 0.165 334,733 0.1572 -3.57%
2008-11-21 0 0.280 0.280 0.285 0.270 0.280 314,000 86,320 0.2749 0.159 0.159 0.162 0.154 0.159 551,449 0.1565 -3.45%
2008-11-20 0 0.290 0.275 0.300 0.270 0.295 456,000 129,330 0.2836 0.165 0.157 0.171 0.154 0.168 800,831 0.1615 3.57%
2008-11-19 0 0.280 0.280 0.285 0.270 0.290 416,000 117,570 0.2826 0.159 0.159 0.162 0.154 0.165 730,582 0.1609 -1.75%
2008-11-18 0 0.285 0.280 0.285 0.280 0.295 498,000 141,690 0.2845 0.162 0.159 0.162 0.159 0.168 874,591 0.1620 -9.52%
2008-11-17 0 0.315 0.300 0.315 0.280 0.320 598,000 185,870 0.3108 0.179 0.171 0.179 0.159 0.182 1,050,212 0.1770 1.61%
2008-11-14 0 0.310 0.300 0.310 0.305 0.330 352,000 109,910 0.3122 0.177 0.171 0.177 0.174 0.188 618,185 0.1778 0.00%
2008-11-13 0 0.310 0.300 0.310 0.290 0.335 1,012,000 303,770 0.3002 0.177 0.171 0.177 0.165 0.191 1,777,282 0.1709 3.33%
2008-11-12 0 0.300 0.290 0.320 0.290 0.300 435,786 127,342 0.2922 0.171 0.165 0.182 0.165 0.171 765,331 0.1664 -1.64%
2008-11-11 0 0.305 0.300 0.305 0.270 0.325 1,272,000 386,370 0.3038 0.174 0.171 0.174 0.154 0.185 2,233,896 0.1730 8.93%
2008-11-10 0 0.280 0.280 0.290 0.265 0.290 1,394,000 392,000 0.2812 0.159 0.159 0.165 0.151 0.165 2,448,153 0.1601 3.70%
2008-11-07 0 0.270 0.265 0.270 0.245 0.270 1,116,349 287,494 0.2575 0.154 0.151 0.154 0.140 0.154 1,960,541 0.1466 3.85%
2008-11-06 0 0.260 0.260 0.270 0.260 0.260 240,000 62,400 0.2600 0.148 0.148 0.154 0.148 0.148 421,490 0.1480 -7.14%
2008-11-05 0 0.280 0.275 0.280 0.270 0.280 2,358,000 652,120 0.2766 0.159 0.157 0.159 0.154 0.159 4,141,138 0.1575 3.70%
2008-11-04 0 0.270 0.247 0.270 0.245 0.270 1,223,000 317,085 0.2593 0.154 0.141 0.154 0.140 0.154 2,147,842 0.1476 -1.82%
2008-11-03 0 0.275 0.260 0.275 0.260 0.275 1,612,000 431,730 0.2678 0.157 0.148 0.157 0.148 0.157 2,831,007 0.1525 10.89%
2008-10-31 0 0.248 0.248 0.260 0.232 0.260 2,746,699 686,391 0.2499 0.141 0.141 0.148 0.132 0.148 4,823,774 0.1423 -0.80%
2008-10-30 0 0.250 0.247 0.250 0.230 0.270 602,000 146,972 0.2441 0.142 0.141 0.142 0.131 0.154 1,057,237 0.1390 0.81%
2008-10-29 0 0.248 0.248 0.250 0.246 0.260 452,366 114,080 0.2522 0.141 0.141 0.142 0.140 0.148 794,449 0.1436 1.22%
2008-10-28 0 0.245 0.245 0.255 0.233 0.270 1,324,000 325,054 0.2455 0.140 0.140 0.145 0.133 0.154 2,325,219 0.1398 2.94%
2008-10-27 0 0.238 0.238 0.240 0.232 0.275 598,000 148,688 0.2486 0.136 0.136 0.137 0.132 0.157 1,050,212 0.1416 -13.45%
2008-10-24 0 0.275 0.270 0.290 0.275 0.300 716,000 205,020 0.2863 0.157 0.154 0.165 0.157 0.171 1,257,445 0.1630 -8.33%
2008-10-23 0 0.300 0.300 0.310 0.280 0.320 286,000 84,810 0.2965 0.171 0.171 0.177 0.159 0.182 502,275 0.1689 -6.25%
2008-10-22 0 0.320 0.310 0.320 0.300 0.320 892,000 279,960 0.3139 0.182 0.177 0.182 0.171 0.182 1,566,537 0.1787 -1.54%
2008-10-21 0 0.325 0.325 0.340 0.325 0.340 522,000 172,130 0.3298 0.185 0.185 0.194 0.185 0.194 916,740 0.1878 -2.99%
2008-10-20 0 0.335 0.335 0.350 0.330 0.350 364,000 124,030 0.3407 0.191 0.191 0.199 0.188 0.199 639,260 0.1940 -1.47%
2008-10-17 0 0.340 0.340 0.345 0.325 0.345 1,222,000 410,060 0.3356 0.194 0.194 0.196 0.185 0.196 2,146,086 0.1911 -2.86%
2008-10-16 0 0.350 0.335 0.350 0.330 0.355 2,376,000 809,900 0.3409 0.199 0.191 0.199 0.188 0.202 4,172,749 0.1941 -2.78%
2008-10-15 0 0.360 0.360 0.375 0.360 0.410 3,170,000 1,234,830 0.3895 0.205 0.205 0.214 0.205 0.233 5,567,178 0.2218 -2.70%
2008-10-14 0 0.370 0.370 0.380 0.360 0.390 3,432,000 1,280,300 0.3730 0.211 0.211 0.216 0.205 0.222 6,027,305 0.2124 8.82%
2008-10-13 0 0.340 0.335 0.340 0.310 0.350 1,040,000 345,430 0.3321 0.194 0.191 0.194 0.177 0.199 1,826,456 0.1891 3.03%
2008-10-10 0 0.330 0.330 0.335 0.330 0.395 2,206,000 787,720 0.3571 0.188 0.188 0.191 0.188 0.225 3,874,194 0.2033 -17.50%
2008-10-09 0 0.400 0.390 0.400 0.385 0.450 2,933,297 1,175,176 0.4006 0.228 0.222 0.228 0.219 0.256 5,151,479 0.2281 -1.23%
2008-10-08 0 0.405 0.405 0.415 0.405 0.490 2,946,000 1,288,850 0.4375 0.231 0.231 0.236 0.231 0.279 5,173,788 0.2491 -20.59%
2008-10-06 0 0.510 0.510 0.530 0.500 0.540 314,000 161,180 0.5133 0.290 0.290 0.302 0.285 0.307 551,449 0.2923 -1.92%
2008-10-03 0 0.520 0.520 0.550 0.520 0.560 627,476 336,313 0.5360 0.296 0.296 0.313 0.296 0.319 1,101,978 0.3052 -3.70%
2008-10-02 0 0.540 0.540 0.550 0.520 0.560 1,548,000 821,800 0.5309 0.307 0.307 0.313 0.296 0.319 2,718,609 0.3023 -3.57%
2008-09-30 0 0.560 0.560 0.570 0.510 0.580 854,000 472,220 0.5530 0.319 0.319 0.325 0.290 0.330 1,499,801 0.3149 -6.67%
2008-09-29 0 0.600 0.600 0.610 0.570 0.610 1,476,000 882,200 0.5977 0.342 0.342 0.347 0.325 0.347 2,592,162 0.3403 7.14%
2008-09-26 0 0.560 0.560 0.590 0.540 0.600 1,806,000 1,020,840 0.5652 0.319 0.319 0.336 0.307 0.342 3,171,711 0.3219 0.00%
2008-09-25 0 0.560 0.550 0.570 0.550 0.570 314,000 174,580 0.5560 0.319 0.313 0.325 0.313 0.325 551,449 0.3166 1.82%
2008-09-24 0 0.550 0.550 0.560 0.550 0.560 296,000 163,400 0.5520 0.313 0.313 0.319 0.313 0.319 519,837 0.3143 0.00%
2008-09-23 0 0.550 0.550 0.580 0.550 0.580 1,096,000 617,340 0.5633 0.313 0.313 0.330 0.313 0.330 1,924,804 0.3207 -5.17%
2008-09-22 0 0.580 0.560 0.580 0.550 0.620 590,000 335,820 0.5692 0.330 0.319 0.330 0.313 0.353 1,036,162 0.3241 0.00%
2008-09-19 0 0.580 0.580 0.590 0.510 0.580 1,954,000 1,060,580 0.5428 0.330 0.330 0.336 0.290 0.330 3,431,630 0.3091 13.73%
2008-09-18 0 0.510 0.490 0.520 0.460 0.520 1,120,000 551,470 0.4924 0.290 0.279 0.296 0.262 0.296 1,966,953 0.2804 -7.27%
2008-09-17 0 0.550 0.540 0.550 0.530 0.600 2,092,000 1,171,760 0.5601 0.313 0.307 0.313 0.302 0.342 3,673,986 0.3189 -6.78%
2008-09-16 0 0.590 0.590 0.610 0.590 0.610 983,053 592,310 0.6025 0.336 0.336 0.347 0.336 0.347 1,726,445 0.3431 -9.23%
2008-09-12 0 0.650 0.630 0.650 0.630 0.670 126,000 80,940 0.6424 0.370 0.359 0.370 0.359 0.382 221,282 0.3658 1.56%
2008-09-11 0 0.640 0.640 0.650 0.630 0.680 1,286,000 831,800 0.6468 0.364 0.364 0.370 0.359 0.387 2,258,483 0.3683 -3.03%
2008-09-10 0 0.660 0.670 0.680 0.660 0.680 326,000 218,660 0.6707 0.376 0.382 0.387 0.376 0.387 572,524 0.3819 -1.49%
2008-09-09 0 0.670 0.670 0.680 0.660 0.670 352,000 232,840 0.6615 0.382 0.382 0.387 0.376 0.382 618,185 0.3767 0.00%
2008-09-08 0 0.670 0.670 0.690 0.660 0.680 865,378 581,334 0.6718 0.382 0.382 0.393 0.376 0.387 1,519,783 0.3825 1.52%
2008-09-05 0 0.660 0.660 0.670 0.650 0.680 1,044,000 692,640 0.6634 0.376 0.376 0.382 0.370 0.387 1,833,481 0.3778 -4.35%
2008-09-04 0 0.690 0.670 0.690 0.670 0.690 678,000 460,300 0.6789 0.393 0.382 0.393 0.382 0.393 1,190,709 0.3866 2.99%
2008-09-03 0 0.670 0.670 0.690 0.670 0.690 637,787 432,566 0.6782 0.382 0.382 0.393 0.382 0.393 1,120,086 0.3862 -2.90%
2008-09-02 0 0.690 0.670 0.690 0.670 0.690 542,000 366,400 0.6760 0.393 0.382 0.393 0.382 0.393 951,865 0.3849 1.47%
2008-09-01 0 0.680 0.670 0.680 0.660 0.680 402,000 269,880 0.6713 0.387 0.382 0.387 0.376 0.387 705,995 0.3823 -1.45%
2008-08-29 0 0.690 0.670 0.690 0.670 0.690 476,000 322,680 0.6779 0.393 0.382 0.393 0.382 0.393 835,955 0.3860 2.99%
2008-08-28 0 0.670 0.650 0.670 0.650 0.680 806,000 531,260 0.6591 0.382 0.370 0.382 0.370 0.387 1,415,503 0.3753 1.52%
2008-08-27 0 0.660 0.660 0.670 0.640 0.670 324,000 213,300 0.6583 0.376 0.376 0.382 0.364 0.382 569,011 0.3749 1.54%
2008-08-26 0 0.650 0.640 0.650 0.640 0.650 480,000 311,340 0.6486 0.370 0.364 0.370 0.364 0.370 842,980 0.3693 0.00%
2008-08-25 0 0.650 0.640 0.650 0.620 0.650 1,146,000 740,700 0.6463 0.370 0.364 0.370 0.353 0.370 2,012,614 0.3680 4.84%
2008-08-21 0 0.620 0.620 0.630 0.600 0.630 572,000 350,460 0.6127 0.353 0.353 0.359 0.342 0.359 1,004,551 0.3489 -4.62%
2008-08-20 0 0.650 0.650 0.660 0.650 0.670 656,000 431,600 0.6579 0.370 0.370 0.376 0.370 0.382 1,152,072 0.3746 1.17%
2008-08-19 0 0.660 0.660 0.670 0.650 0.660 964,000 632,480 0.6561 0.366 0.366 0.371 0.360 0.366 1,739,097 0.3637 1.54%
2008-08-18 0 0.650 0.640 0.660 0.640 0.670 1,120,000 729,280 0.6511 0.360 0.355 0.366 0.355 0.371 2,020,527 0.3609 -2.99%
2008-08-15 0 0.670 0.670 0.680 0.640 0.670 744,000 488,940 0.6572 0.371 0.371 0.377 0.355 0.371 1,342,207 0.3643 4.69%
2008-08-14 0 0.640 0.640 0.660 0.640 0.670 115,125 75,558 0.6563 0.355 0.355 0.366 0.355 0.371 207,690 0.3638 -5.88%
2008-08-13 0 0.680 0.660 0.680 0.670 0.680 660,000 442,460 0.6704 0.377 0.366 0.377 0.371 0.377 1,190,668 0.3716 0.00%
2008-08-12 0 0.680 0.670 0.680 0.670 0.680 872,000 586,260 0.6723 0.377 0.371 0.377 0.371 0.377 1,573,125 0.3727 0.00%
2008-08-11 0 0.680 0.670 0.680 0.670 0.690 1,492,000 1,014,080 0.6797 0.377 0.371 0.377 0.371 0.382 2,691,631 0.3768 0.00%
2008-08-08 0 0.680 0.670 0.680 0.660 0.690 2,028,200 1,359,388 0.6702 0.377 0.371 0.377 0.366 0.382 3,658,958 0.3715 -1.45%
2008-08-07 0 0.690 0.670 0.690 0.660 0.690 818,000 555,320 0.6789 0.382 0.371 0.382 0.366 0.382 1,475,706 0.3763 2.99%
2008-08-05 0 0.670 0.660 0.670 0.660 0.670 452,000 298,720 0.6609 0.371 0.366 0.371 0.366 0.371 815,427 0.3663 0.00%
2008-08-04 0 0.670 0.660 0.670 0.660 0.670 130,000 86,500 0.6654 0.371 0.366 0.371 0.366 0.371 234,525 0.3688 1.52%
2008-08-01 0 0.660 0.650 0.670 0.650 0.670 210,000 138,640 0.6602 0.366 0.360 0.371 0.360 0.371 378,849 0.3660 1.54%
2008-07-31 0 0.650 0.650 0.660 0.650 0.670 1,400,000 915,060 0.6536 0.360 0.360 0.366 0.360 0.371 2,525,659 0.3623 -1.52%
2008-07-30 0 0.660 0.660 0.670 0.650 0.680 1,650,000 1,088,460 0.6597 0.366 0.366 0.371 0.360 0.377 2,976,669 0.3657 0.00%
2008-07-29 0 0.660 0.650 0.660 0.650 0.670 1,736,000 1,138,700 0.6559 0.366 0.360 0.366 0.360 0.371 3,131,817 0.3636 -2.94%
2008-07-28 0 0.680 0.670 0.680 0.670 0.690 1,164,000 788,980 0.6778 0.377 0.371 0.377 0.371 0.382 2,099,905 0.3757 0.00%
2008-07-25 0 0.680 0.670 0.680 0.650 0.730 5,248,000 3,539,300 0.6744 0.377 0.371 0.377 0.360 0.405 9,467,613 0.3738 -8.11%
2008-07-24 0 0.740 0.740 0.750 0.730 0.790 3,330,000 2,497,420 0.7500 0.410 0.410 0.416 0.405 0.438 6,007,460 0.4157 -7.50%
2008-07-23 0 0.800 0.800 0.810 0.790 0.830 1,572,000 1,266,640 0.8058 0.443 0.443 0.449 0.438 0.460 2,835,954 0.4466 1.27%
2008-07-22 0 0.790 0.780 0.790 0.770 0.790 481,000 377,940 0.7857 0.438 0.432 0.438 0.427 0.438 867,744 0.4355 0.00%
2008-07-21 0 0.790 0.780 0.790 0.770 0.790 1,052,000 821,620 0.7810 0.438 0.432 0.438 0.427 0.438 1,897,852 0.4329 5.33%
2008-07-18 0 0.750 0.740 0.760 0.740 0.750 336,000 249,720 0.7432 0.416 0.410 0.421 0.410 0.416 606,158 0.4120 1.35%
2008-07-17 0 0.740 0.730 0.750 0.740 0.760 236,000 175,540 0.7438 0.410 0.405 0.416 0.410 0.421 425,754 0.4123 0.00%
2008-07-16 0 0.740 0.740 0.750 0.720 0.750 1,042,000 764,260 0.7335 0.410 0.410 0.416 0.399 0.416 1,879,812 0.4066 -1.33%
2008-07-15 0 0.750 0.740 0.760 0.740 0.760 980,000 737,100 0.7521 0.416 0.410 0.421 0.410 0.421 1,767,961 0.4169 0.00%
2008-07-14 0 0.750 0.750 0.760 0.750 0.770 966,000 735,640 0.7615 0.416 0.416 0.421 0.416 0.427 1,742,705 0.4221 -1.32%
2008-07-11 0 0.760 0.760 0.770 0.740 0.780 718,000 550,120 0.7662 0.421 0.421 0.427 0.410 0.432 1,295,302 0.4247 -1.30%
2008-07-10 0 0.770 0.770 0.790 0.740 0.780 376,000 288,700 0.7678 0.427 0.427 0.438 0.410 0.432 678,320 0.4256 -1.28%
2008-07-09 0 0.780 0.780 0.800 0.760 0.800 294,000 229,880 0.7819 0.432 0.432 0.443 0.421 0.443 530,388 0.4334 0.00%
2008-07-08 0 0.780 0.770 0.780 0.760 0.780 290,000 224,360 0.7737 0.432 0.427 0.432 0.421 0.432 523,172 0.4288 0.00%
2008-07-07 0 0.780 0.780 0.800 0.770 0.790 412,000 322,280 0.7822 0.432 0.432 0.443 0.427 0.438 743,265 0.4336 2.63%
2008-07-04 0 0.760 0.760 0.770 0.760 0.770 344,000 262,440 0.7629 0.421 0.421 0.427 0.421 0.427 620,590 0.4229 -1.30%
2008-07-03 0 0.770 0.760 0.770 0.750 0.780 900,000 690,220 0.7669 0.427 0.421 0.427 0.416 0.432 1,623,638 0.4251 1.32%
2008-07-02 0 0.760 0.760 0.770 0.750 0.790 1,300,000 1,000,000 0.7692 0.421 0.421 0.427 0.416 0.438 2,345,255 0.4264 -3.80%
2008-06-30 0 0.790 0.770 0.790 0.770 0.810 887,000 697,370 0.7862 0.438 0.427 0.438 0.427 0.449 1,600,185 0.4358 -3.66%
2008-06-27 0 0.820 0.820 0.830 0.800 0.820 552,000 447,860 0.8113 0.455 0.455 0.460 0.443 0.455 995,831 0.4497 -3.53%
2008-06-26 0 0.850 0.830 0.850 0.820 0.860 1,348,000 1,134,300 0.8415 0.471 0.460 0.471 0.455 0.477 2,431,849 0.4664 -1.16%
2008-06-25 0 0.860 0.850 0.860 0.850 0.880 308,000 265,320 0.8614 0.477 0.471 0.477 0.471 0.488 555,645 0.4775 0.00%
2008-06-24 0 0.860 0.860 0.870 0.860 0.880 226,000 195,560 0.8653 0.477 0.477 0.482 0.477 0.488 407,714 0.4797 -2.27%
2008-06-23 0 0.880 0.870 0.880 0.850 0.880 376,000 328,400 0.8734 0.488 0.482 0.488 0.471 0.488 678,320 0.4841 -1.12%
2008-06-20 0 0.890 0.880 0.890 0.880 0.920 1,348,000 1,203,940 0.8931 0.493 0.488 0.493 0.488 0.510 2,431,849 0.4951 -1.11%
2008-06-19 0 0.900 0.900 0.910 0.900 0.910 690,000 622,340 0.9019 0.499 0.499 0.504 0.499 0.504 1,244,789 0.5000 -1.10%
2008-06-18 0 0.910 0.910 0.920 0.890 0.920 358,000 324,980 0.9078 0.504 0.504 0.510 0.493 0.510 645,847 0.5032 0.00%
2008-06-17 0 0.910 0.910 0.930 0.910 0.940 78,000 71,820 0.9208 0.504 0.504 0.516 0.504 0.521 140,715 0.5104 -1.09%
2008-06-16 0 0.920 0.910 0.930 0.910 0.930 476,000 438,780 0.9218 0.510 0.504 0.516 0.504 0.516 858,724 0.5110 0.00%
2008-06-13 0 0.920 0.910 0.920 0.910 0.950 716,000 660,360 0.9223 0.510 0.504 0.510 0.504 0.527 1,291,694 0.5112 -3.16%
2008-06-12 0 0.950 0.930 0.950 0.910 0.950 1,448,000 1,337,160 0.9235 0.527 0.516 0.527 0.504 0.527 2,612,253 0.5119 0.00%
2008-06-11 0 0.950 0.950 0.960 0.950 0.970 530,000 507,320 0.9572 0.527 0.527 0.532 0.527 0.538 956,142 0.5306 -1.04%
2008-06-10 0 0.960 0.960 0.980 0.960 0.990 1,968,000 1,909,280 0.9702 0.532 0.532 0.543 0.532 0.549 3,550,355 0.5378 -4.00%
2008-06-06 0 1.000 1.000 1.010 1.000 1.020 688,000 693,220 1.0076 0.554 0.554 0.560 0.554 0.565 1,241,181 0.5585 -0.99%
2008-06-05 0 1.010 1.000 1.010 1.010 1.020 860,000 872,660 1.0147 0.560 0.554 0.560 0.560 0.565 1,551,476 0.5625 0.00%
2008-06-04 0 1.010 1.000 1.010 1.000 1.020 762,000 769,380 1.0097 0.560 0.554 0.560 0.554 0.565 1,374,680 0.5597 0.00%
2008-06-03 0 1.010 1.000 1.010 1.000 1.010 1,128,000 1,131,340 1.0030 0.560 0.554 0.560 0.554 0.560 2,034,959 0.5560 -0.98%
2008-06-02 0 1.020 1.010 1.020 1.010 1.020 788,000 797,460 1.0120 0.565 0.560 0.565 0.560 0.565 1,421,585 0.5610 0.00%
2008-05-30 0 1.020 1.000 1.020 1.000 1.020 1,175,056 1,189,787 1.0125 0.565 0.554 0.565 0.554 0.565 2,119,850 0.5613 0.00%
2008-05-29 0 1.020 1.010 1.030 1.010 1.020 352,000 358,400 1.0182 0.565 0.560 0.571 0.560 0.565 635,023 0.5644 0.00%
2008-05-28 0 1.020 1.000 1.020 1.000 1.020 338,000 341,560 1.0105 0.565 0.554 0.565 0.554 0.565 609,766 0.5601 0.00%
2008-05-27 0 1.020 1.010 1.020 1.000 1.030 582,000 588,440 1.0111 0.565 0.560 0.565 0.554 0.571 1,049,952 0.5604 2.00%
2008-05-26 0 1.000 1.000 1.010 0.990 1.030 2,642,000 2,655,200 1.0050 0.554 0.554 0.560 0.549 0.571 4,766,279 0.5571 -2.91%
2008-05-23 0 1.030 1.030 1.040 1.010 1.040 852,000 874,720 1.0267 0.571 0.571 0.576 0.560 0.576 1,537,044 0.5691 -1.90%
2008-05-22 0 1.050 1.040 1.050 1.030 1.050 454,000 471,720 1.0390 0.582 0.576 0.582 0.571 0.582 819,035 0.5759 -0.94%
2008-05-21 0 1.060 1.050 1.070 1.040 1.070 598,000 629,900 1.0533 0.588 0.582 0.593 0.576 0.593 1,078,817 0.5839 0.00%
2008-05-20 0 1.060 1.060 1.070 1.050 1.070 910,000 966,360 1.0619 0.588 0.588 0.593 0.582 0.593 1,641,678 0.5886 -1.85%
2008-05-19 0 1.080 1.070 1.080 1.070 1.090 586,366 632,581 1.0788 0.599 0.593 0.599 0.593 0.604 1,057,829 0.5980 0.00%
2008-05-16 0 1.080 1.070 1.080 1.070 1.090 879,200 948,404 1.0787 0.599 0.593 0.599 0.593 0.604 1,586,114 0.5979 0.00%
2008-05-15 0 1.080 1.060 1.090 1.050 1.090 1,014,000 1,085,920 1.0709 0.599 0.588 0.604 0.582 0.604 1,829,299 0.5936 0.93%
2008-05-14 0 1.070 1.050 1.070 1.050 1.070 968,000 1,022,800 1.0566 0.593 0.582 0.593 0.582 0.593 1,746,313 0.5857 0.00%
2008-05-13 0 1.070 1.060 1.070 1.040 1.070 1,468,000 1,538,060 1.0477 0.593 0.588 0.593 0.576 0.593 2,648,334 0.5808 0.94%
2008-05-09 0 1.060 1.050 1.070 1.040 1.090 1,076,000 1,143,420 1.0627 0.588 0.582 0.593 0.576 0.604 1,941,149 0.5890 -0.93%
2008-05-08 0 1.070 1.070 1.090 1.040 1.080 1,640,000 1,739,200 1.0605 0.593 0.593 0.604 0.576 0.599 2,958,629 0.5878 0.00%
2008-05-07 0 1.070 1.070 1.080 1.060 1.140 3,830,000 4,185,660 1.0929 0.593 0.593 0.599 0.588 0.632 6,909,481 0.6058 -3.60%
2008-05-06 0 1.110 1.100 1.110 1.040 1.120 3,840,000 4,186,240 1.0902 0.615 0.610 0.615 0.576 0.621 6,927,522 0.6043 5.71%
2008-05-05 0 1.050 1.040 1.050 1.040 1.060 1,372,000 1,441,160 1.0504 0.582 0.576 0.582 0.576 0.588 2,475,146 0.5823 -0.94%
2008-05-02 0 1.060 1.050 1.060 1.040 1.070 1,324,000 1,395,900 1.0543 0.588 0.582 0.588 0.576 0.593 2,388,552 0.5844 1.92%
2008-04-30 0 1.040 1.030 1.040 1.020 1.050 1,164,000 1,199,260 1.0303 0.576 0.571 0.576 0.565 0.582 2,099,905 0.5711 0.97%
2008-04-29 0 1.030 1.020 1.030 1.010 1.050 3,268,000 3,344,840 1.0235 0.571 0.565 0.571 0.560 0.582 5,895,609 0.5673 0.00%
2008-04-28 0 1.030 1.030 1.040 1.020 1.040 950,000 981,120 1.0328 0.571 0.571 0.576 0.565 0.576 1,713,840 0.5725 0.00%
2008-04-25 0 1.030 1.030 1.040 1.030 1.050 718,000 742,360 1.0339 0.571 0.571 0.576 0.571 0.582 1,295,302 0.5731 -1.90%
2008-04-24 0 1.050 1.040 1.050 1.040 1.080 1,826,000 1,934,320 1.0593 0.582 0.576 0.582 0.576 0.599 3,294,181 0.5872 -0.94%
2008-04-23 0 1.060 1.050 1.060 1.000 1.070 2,144,000 2,242,060 1.0457 0.588 0.582 0.588 0.554 0.593 3,867,866 0.5797 4.95%
2008-04-22 0 1.010 1.000 1.020 1.000 1.020 1,000,000 1,001,820 1.0018 0.560 0.554 0.565 0.554 0.565 1,804,042 0.5553 -0.98%
2008-04-21 0 1.020 1.000 1.020 1.000 1.020 920,000 930,140 1.0110 0.565 0.554 0.565 0.554 0.565 1,659,719 0.5604 2.00%
2008-04-18 0 1.000 1.000 1.010 1.000 1.010 314,000 314,640 1.0020 0.554 0.554 0.560 0.554 0.560 566,469 0.5554 0.00%
2008-04-17 0 1.000 1.000 1.030 1.000 1.050 1,030,000 1,041,220 1.0109 0.554 0.554 0.571 0.554 0.582 1,858,163 0.5603 -0.99%
2008-04-16 0 1.010 1.010 1.030 1.000 1.050 968,000 991,860 1.0246 0.560 0.560 0.571 0.554 0.582 1,746,313 0.5680 2.02%
2008-04-15 0 0.990 0.990 1.010 0.990 1.010 672,000 670,580 0.9979 0.549 0.549 0.560 0.549 0.560 1,212,316 0.5531 -1.00%
2008-04-14 0 1.000 1.000 1.010 0.990 1.020 1,036,000 1,043,240 1.0070 0.554 0.554 0.560 0.549 0.565 1,868,988 0.5582 -4.76%
2008-04-11 0 1.050 1.040 1.050 1.040 1.060 395,000 414,320 1.0489 0.582 0.576 0.582 0.576 0.588 712,597 0.5814 0.96%
2008-04-10 0 1.040 1.020 1.040 1.000 1.040 1,188,000 1,218,560 1.0257 0.576 0.565 0.576 0.554 0.576 2,143,202 0.5686 0.00%
2008-04-09 0 1.040 1.030 1.040 1.040 1.090 1,108,000 1,180,280 1.0652 0.576 0.571 0.576 0.576 0.604 1,998,879 0.5905 -2.80%
2008-04-08 0 1.070 1.070 1.080 1.070 1.100 1,056,000 1,138,080 1.0777 0.593 0.593 0.599 0.593 0.610 1,905,068 0.5974 -1.83%
2008-04-07 0 1.090 1.090 1.100 1.050 1.140 3,406,000 3,664,522 1.0759 0.604 0.604 0.610 0.582 0.632 6,144,567 0.5964 -0.91%
2008-04-03 0 1.100 1.090 1.110 1.080 1.130 1,354,000 1,499,160 1.1072 0.610 0.604 0.615 0.599 0.626 2,442,673 0.6137 0.00%
2008-04-02 0 1.100 1.100 1.110 1.080 1.140 1,710,000 1,912,900 1.1187 0.610 0.610 0.615 0.599 0.632 3,084,912 0.6201 -0.90%
2008-04-01 0 1.110 1.110 1.120 1.080 1.170 2,796,000 3,133,140 1.1206 0.615 0.615 0.621 0.599 0.649 5,044,102 0.6211 0.91%
2008-03-31 0 1.100 1.110 1.120 1.030 1.180 4,296,000 4,826,080 1.1234 0.610 0.615 0.621 0.571 0.654 7,750,165 0.6227 6.80%
2008-03-28 0 1.030 1.020 1.040 0.980 1.030 968,000 985,460 1.0180 0.571 0.565 0.576 0.543 0.571 1,746,313 0.5643 3.00%
2008-03-27 0 1.000 1.000 1.020 0.980 1.020 388,000 387,180 0.9979 0.554 0.554 0.565 0.543 0.565 699,968 0.5531 -0.99%
2008-03-26 0 1.010 1.010 1.020 1.000 1.020 742,000 744,820 1.0038 0.560 0.560 0.565 0.554 0.565 1,338,599 0.5564 1.00%
2008-03-25 0 1.000 1.000 1.010 0.950 1.010 848,000 837,520 0.9876 0.554 0.554 0.560 0.527 0.560 1,529,828 0.5475 5.26%
2008-03-20 0 0.950 0.950 0.970 0.930 0.970 818,000 775,480 0.9480 0.527 0.527 0.538 0.516 0.538 1,475,706 0.5255 -1.04%
2008-03-19 0 0.960 0.950 0.960 0.900 0.980 1,734,000 1,652,820 0.9532 0.532 0.527 0.532 0.499 0.543 3,128,209 0.5284 0.00%
2008-03-18 0 0.960 0.960 0.970 0.910 1.020 2,106,000 1,995,840 0.9477 0.532 0.532 0.538 0.504 0.565 3,799,313 0.5253 -2.04%
2008-03-17 0 0.980 0.970 0.980 0.920 1.000 2,312,000 2,221,680 0.9609 0.543 0.538 0.543 0.510 0.554 4,170,945 0.5327 -3.92%
2008-03-14 0 1.020 1.020 1.030 1.010 1.080 2,756,000 2,862,460 1.0386 0.565 0.565 0.571 0.560 0.599 4,971,940 0.5757 -4.67%
2008-03-13 0 1.070 1.080 1.090 1.060 1.110 542,000 589,080 1.0869 0.593 0.599 0.604 0.588 0.615 977,791 0.6025 -5.31%
2008-03-12 0 1.130 1.120 1.130 1.120 1.160 1,104,800 1,254,533 1.1355 0.626 0.621 0.626 0.621 0.643 1,993,106 0.6294 0.89%
2008-03-11 0 1.120 1.120 1.130 1.060 1.130 1,238,000 1,361,220 1.0995 0.621 0.621 0.626 0.588 0.626 2,233,404 0.6095 0.00%
2008-03-10 0 1.120 1.100 1.120 1.080 1.130 2,106,087 2,322,790 1.1029 0.621 0.610 0.621 0.599 0.626 3,799,470 0.6113 -1.75%
2008-03-07 0 1.140 1.130 1.140 1.120 1.160 1,670,000 1,900,080 1.1378 0.632 0.626 0.632 0.621 0.643 3,012,750 0.6307 -3.39%
2008-03-06 0 1.180 1.170 1.180 1.150 1.230 3,550,000 4,210,280 1.1860 0.654 0.649 0.654 0.637 0.682 6,404,349 0.6574 -3.28%
2008-03-05 0 1.220 1.220 1.230 1.180 1.270 3,578,000 4,356,100 1.2175 0.676 0.676 0.682 0.654 0.704 6,454,862 0.6749 -4.69%
2008-03-04 0 1.280 1.260 1.280 1.250 1.350 5,208,000 6,714,020 1.2892 0.710 0.698 0.710 0.693 0.748 9,395,451 0.7146 -3.03%
2008-03-03 0 1.320 1.320 1.330 1.220 1.350 10,590,000 13,805,860 1.3037 0.732 0.732 0.737 0.676 0.748 19,104,805 0.7226 5.60%
2008-02-29 0 1.250 1.240 1.250 1.210 1.280 5,891,000 7,358,570 1.2491 0.693 0.687 0.693 0.671 0.710 10,627,612 0.6924 1.63%
2008-02-28 0 1.230 1.230 1.240 1.210 1.270 8,214,000 10,163,860 1.2374 0.682 0.682 0.687 0.671 0.704 14,818,401 0.6859 -3.15%
2008-02-27 0 1.270 1.260 1.270 1.170 1.330 38,028,000 48,392,940 1.2726 0.704 0.698 0.704 0.649 0.737 68,604,112 0.7054 17.59%
2008-02-26 0 1.080 1.080 1.090 1.070 1.110 1,414,000 1,527,240 1.0801 0.599 0.599 0.604 0.593 0.615 2,550,915 0.5987 -1.82%
2008-02-25 0 1.100 1.100 1.110 1.080 1.130 3,100,000 3,434,540 1.1079 0.610 0.610 0.615 0.599 0.626 5,592,530 0.6141 2.80%
2008-02-22 0 1.070 1.070 1.080 1.060 1.090 852,535 914,032 1.0721 0.593 0.593 0.599 0.588 0.604 1,538,009 0.5943 -0.93%
2008-02-21 0 1.080 1.080 1.090 1.060 1.090 1,158,000 1,253,020 1.0821 0.599 0.599 0.604 0.588 0.604 2,089,081 0.5998 1.89%
2008-02-20 0 1.060 1.060 1.070 1.040 1.110 2,140,000 2,304,980 1.0771 0.588 0.588 0.593 0.576 0.615 3,860,650 0.5970 -1.85%
2008-02-19 0 1.080 1.080 1.090 1.060 1.120 3,260,000 3,533,680 1.0840 0.599 0.599 0.604 0.588 0.621 5,881,177 0.6008 6.93%
2008-02-18 0 1.010 1.010 1.020 1.010 1.040 1,424,000 1,450,860 1.0189 0.560 0.560 0.565 0.560 0.576 2,568,956 0.5648 2.02%
2008-02-15 0 0.990 0.990 1.000 0.980 1.000 568,000 561,020 0.9877 0.549 0.549 0.554 0.543 0.554 1,024,696 0.5475 0.00%
2008-02-14 0 0.990 1.000 1.010 0.980 1.000 1,154,000 1,147,300 0.9942 0.549 0.554 0.560 0.543 0.554 2,081,865 0.5511 1.02%
2008-02-13 0 0.980 0.980 1.000 0.970 1.010 994,000 986,740 0.9927 0.543 0.543 0.554 0.538 0.560 1,793,218 0.5503 0.00%
2008-02-12 0 0.980 0.980 0.990 0.970 0.990 342,000 335,400 0.9807 0.543 0.543 0.549 0.538 0.549 616,982 0.5436 -1.01%
2008-02-11 0 0.990 0.980 0.990 0.970 1.000 528,000 519,120 0.9832 0.549 0.543 0.549 0.538 0.554 952,534 0.5450 -2.94%
2008-02-06 0 1.020 1.000 1.020 0.980 1.020 894,000 902,640 1.0097 0.565 0.554 0.565 0.543 0.565 1,612,814 0.5597 -0.97%
2008-02-05 0 1.030 1.030 1.040 0.980 1.030 1,802,000 1,814,880 1.0071 0.571 0.571 0.576 0.543 0.571 3,250,884 0.5583 5.10%
2008-02-04 0 0.980 0.970 0.990 0.950 0.990 630,000 616,220 0.9781 0.543 0.538 0.549 0.527 0.549 1,136,546 0.5422 2.08%
2008-02-01 0 0.960 0.960 0.970 0.940 0.960 800,000 761,020 0.9513 0.532 0.532 0.538 0.521 0.532 1,443,234 0.5273 3.23%
2008-01-31 0 0.930 0.930 0.950 0.930 0.950 1,244,000 1,178,360 0.9472 0.516 0.516 0.527 0.516 0.527 2,244,228 0.5251 -2.11%
2008-01-30 0 0.950 0.940 0.950 0.940 0.980 1,474,000 1,421,720 0.9645 0.527 0.521 0.527 0.521 0.543 2,659,158 0.5347 -1.04%
2008-01-29 0 0.960 0.960 0.970 0.950 0.980 892,000 864,000 0.9686 0.532 0.532 0.538 0.527 0.543 1,609,206 0.5369 -1.03%
2008-01-28 0 0.970 0.960 0.970 0.950 0.980 1,396,000 1,341,260 0.9608 0.538 0.532 0.538 0.527 0.543 2,518,443 0.5326 -2.02%
2008-01-25 0 0.990 0.980 0.990 0.970 1.010 3,184,000 3,163,200 0.9935 0.549 0.543 0.549 0.538 0.560 5,744,070 0.5507 2.06%
2008-01-24 0 0.970 0.970 0.980 0.970 1.010 2,326,000 2,303,520 0.9903 0.538 0.538 0.543 0.538 0.560 4,196,202 0.5490 -2.02%
2008-01-23 0 0.990 0.980 0.990 0.950 1.040 3,549,000 3,525,180 0.9933 0.549 0.543 0.549 0.527 0.576 6,402,545 0.5506 5.32%
2008-01-22 0 0.950 0.940 0.950 0.920 1.000 5,622,000 5,427,100 0.9653 0.521 0.516 0.521 0.505 0.548 10,250,222 0.5295 -10.38%
2008-01-21 0 1.060 1.060 1.070 1.050 1.120 2,372,000 2,533,440 1.0681 0.581 0.581 0.587 0.576 0.614 4,324,711 0.5858 -6.19%
2008-01-18 0 1.130 1.100 1.130 1.040 1.140 1,758,000 1,917,660 1.0908 0.620 0.603 0.620 0.570 0.625 3,205,245 0.5983 3.67%
2008-01-17 0 1.090 1.090 1.100 1.030 1.160 4,080,800 4,388,564 1.0754 0.598 0.598 0.603 0.565 0.636 7,440,253 0.5898 0.00%
2008-01-16 0 1.090 1.090 1.100 1.080 1.160 6,480,073 7,192,431 1.1099 0.598 0.598 0.603 0.592 0.636 11,814,689 0.6088 -6.84%
2008-01-15 0 1.170 1.160 1.170 1.160 1.240 2,852,000 3,417,480 1.1983 0.642 0.636 0.642 0.636 0.680 5,199,863 0.6572 -5.65%
2008-01-14 0 1.240 1.230 1.240 1.200 1.250 4,552,000 5,573,860 1.2245 0.680 0.675 0.680 0.658 0.686 8,299,361 0.6716 3.33%
2008-01-11 0 1.200 1.200 1.210 1.200 1.300 5,140,000 6,350,660 1.2355 0.658 0.658 0.664 0.658 0.713 9,371,423 0.6777 -6.25%
2008-01-10 0 1.280 1.270 1.280 1.270 1.350 3,612,000 4,684,920 1.2970 0.702 0.697 0.702 0.697 0.740 6,585,521 0.7114 -3.76%
2008-01-09 0 1.330 1.320 1.340 1.310 1.360 3,186,756 4,241,755 1.3311 0.729 0.724 0.735 0.719 0.746 5,810,202 0.7301 -2.92%
2008-01-08 0 1.370 1.360 1.380 1.360 1.410 2,366,000 3,287,760 1.3896 0.751 0.746 0.757 0.746 0.773 4,313,772 0.7622 -2.14%
2008-01-07 0 1.400 1.390 1.400 1.380 1.430 2,408,000 3,343,960 1.3887 0.768 0.762 0.768 0.757 0.784 4,390,347 0.7617 -2.78%
2008-01-04 0 1.440 1.430 1.440 1.410 1.470 2,732,000 3,948,580 1.4453 0.790 0.784 0.790 0.773 0.806 4,981,075 0.7927 2.86%
2008-01-03 0 1.400 1.400 1.410 1.380 1.430 4,894,000 6,856,640 1.4010 0.768 0.768 0.773 0.757 0.784 8,922,907 0.7684 1.45%
2008-01-02 0 1.380 1.380 1.390 1.380 1.440 6,624,000 9,316,300 1.4064 0.757 0.757 0.762 0.757 0.790 12,077,102 0.7714 -2.13%
2007-12-31 0 1.410 1.410 1.420 1.360 1.490 11,334,000 16,200,400 1.4294 0.773 0.773 0.779 0.746 0.817 20,664,534 0.7840 -18.02%
2007-12-28 0 1.720 1.710 1.720 1.650 1.740 1,732,000 2,931,000 1.6923 0.943 0.938 0.943 0.905 0.954 3,157,841 0.9282 1.18%
2007-12-27 0 1.700 1.700 1.710 1.680 1.760 1,880,000 3,224,520 1.7152 0.932 0.932 0.938 0.921 0.965 3,427,680 0.9407 -2.86%
2007-12-24 0 1.750 1.740 1.760 1.710 1.760 1,402,000 2,447,300 1.7456 0.960 0.954 0.965 0.938 0.965 2,556,174 0.9574 4.17%
2007-12-21 0 1.680 1.680 1.690 1.600 1.700 1,972,707 3,265,354 1.6553 0.921 0.921 0.927 0.878 0.932 3,596,706 0.9079 5.00%
2007-12-20 0 1.600 1.590 1.600 1.560 1.600 2,248,000 3,548,400 1.5785 0.878 0.872 0.878 0.856 0.878 4,098,630 0.8658 1.91%
2007-12-19 0 1.570 1.560 1.570 1.570 1.630 1,973,000 3,132,140 1.5875 0.861 0.856 0.861 0.861 0.894 3,597,241 0.8707 -1.26%
2007-12-18 0 1.590 1.580 1.590 1.520 1.600 3,934,000 6,161,120 1.5661 0.872 0.867 0.872 0.834 0.878 7,172,603 0.8590 -2.45%
2007-12-17 0 1.630 1.630 1.640 1.630 1.710 2,772,000 4,611,860 1.6637 0.894 0.894 0.900 0.894 0.938 5,054,005 0.9125 -4.68%
2007-12-14 0 1.710 1.710 1.720 1.700 1.740 2,082,000 3,570,740 1.7151 0.938 0.938 0.943 0.932 0.954 3,795,973 0.9407 0.00%
2007-12-13 0 1.710 1.710 1.720 1.710 1.800 2,540,000 4,426,540 1.7427 0.938 0.938 0.943 0.938 0.987 4,631,014 0.9558 -3.39%
2007-12-12 0 1.770 1.770 1.780 1.770 1.820 2,320,000 4,154,720 1.7908 0.971 0.971 0.976 0.971 0.998 4,229,903 0.9822 -0.56%
2007-12-11 0 1.780 1.780 1.790 1.770 1.810 1,456,220 2,599,574 1.7852 0.976 0.976 0.982 0.971 0.993 2,655,030 0.9791 0.00%
2007-12-10 0 1.780 1.780 1.790 1.780 1.840 1,566,000 2,812,780 1.7962 0.976 0.976 0.982 0.976 1.009 2,855,184 0.9851 -2.20%
2007-12-07 0 1.820 1.820 1.830 1.820 1.890 2,354,000 4,379,980 1.8607 0.998 0.998 1.004 0.998 1.037 4,291,893 1.0205 -2.15%
2007-12-06 0 1.860 1.860 1.870 1.800 1.920 6,103,000 11,346,570 1.8592 1.020 1.020 1.026 0.987 1.053 11,127,197 1.0197 4.49%
2007-12-05 0 1.780 1.780 1.790 1.720 1.800 1,790,000 3,152,800 1.7613 0.976 0.976 0.982 0.943 0.987 3,263,589 0.9661 -1.11%
2007-12-04 0 1.800 1.800 1.810 1.800 1.830 872,000 1,579,120 1.8109 0.987 0.987 0.993 0.987 1.004 1,589,860 0.9932 -1.64%
2007-12-03 0 1.830 1.810 1.830 1.800 1.840 1,655,500 3,020,530 1.8245 1.004 0.993 1.004 0.987 1.009 3,018,364 1.0007 1.67%
2007-11-30 0 1.800 1.800 1.820 1.760 1.830 2,060,840 3,714,322 1.8023 0.987 0.987 0.998 0.965 1.004 3,757,394 0.9885 0.00%
2007-11-29 0 1.800 1.790 1.800 1.760 1.810 2,802,000 5,004,520 1.7861 0.987 0.982 0.987 0.965 0.993 5,108,702 0.9796 3.45%
2007-11-28 0 1.740 1.730 1.740 1.730 1.800 1,111,000 1,949,880 1.7551 0.954 0.949 0.954 0.949 0.987 2,025,613 0.9626 0.58%
2007-11-27 0 1.730 1.730 1.760 1.700 1.830 3,554,950 6,224,475 1.7509 0.949 0.949 0.965 0.932 1.004 6,481,506 0.9603 2.98%
2007-11-26 1 - - - - - 0 0 - 0.921 - - - - 0 - 0.00%
2007-11-23 0 1.680 1.680 1.690 1.680 1.740 2,045,100 3,486,917 1.7050 0.921 0.921 0.927 0.921 0.954 3,728,696 0.9352 -1.18%
2007-11-22 0 1.700 1.700 1.710 1.680 1.760 2,704,000 4,638,120 1.7153 0.932 0.932 0.938 0.921 0.965 4,930,025 0.9408 -3.95%
2007-11-21 0 1.770 1.770 1.780 1.760 1.830 2,332,000 4,176,080 1.7908 0.971 0.971 0.976 0.965 1.004 4,251,782 0.9822 -3.28%
2007-11-20 0 1.830 1.820 1.830 1.770 1.830 2,736,000 4,924,000 1.7997 1.004 0.998 1.004 0.971 1.004 4,988,368 0.9871 -0.54%
2007-11-19 0 1.840 1.840 1.850 1.830 1.860 1,006,000 1,854,280 1.8432 1.009 1.009 1.015 1.004 1.020 1,834,173 1.0110 -0.54%
2007-11-16 0 1.850 1.840 1.850 1.830 1.880 1,930,845 3,562,861 1.8452 1.015 1.009 1.015 1.004 1.031 3,520,382 1.0121 -2.12%
2007-11-15 0 1.890 1.880 1.900 1.860 1.920 1,326,000 2,499,020 1.8846 1.037 1.031 1.042 1.020 1.053 2,417,608 1.0337 -2.07%
2007-11-14 0 1.930 1.890 1.930 1.870 1.930 3,116,901 5,924,247 1.9007 1.059 1.037 1.059 1.026 1.059 5,682,840 1.0425 5.46%
2007-11-13 0 1.830 1.830 1.840 1.810 1.890 4,104,000 7,547,680 1.8391 1.004 1.004 1.009 0.993 1.037 7,482,552 1.0087 -0.54%
2007-11-12 0 1.840 1.840 1.870 1.840 1.950 5,862,000 10,963,620 1.8703 1.009 1.009 1.026 1.009 1.070 10,687,798 1.0258 -6.12%
2007-11-09 0 1.960 1.950 1.970 1.900 2.010 5,417,700 10,670,905 1.9696 1.075 1.070 1.080 1.042 1.102 9,877,735 1.0803 2.08%
2007-11-08 0 1.920 1.900 1.920 1.850 1.950 3,792,000 7,257,720 1.9140 1.053 1.042 1.053 1.015 1.070 6,913,703 1.0498 -1.54%
2007-11-07 0 1.950 1.950 1.960 1.940 2.000 5,106,100 10,072,732 1.9727 1.070 1.070 1.075 1.064 1.097 9,309,615 1.0820 2.63%
2007-11-06 0 1.900 1.890 1.900 1.800 1.900 3,755,260 6,931,515 1.8458 1.042 1.037 1.042 0.987 1.042 6,846,718 1.0124 4.40%
2007-11-05 0 1.820 1.830 1.840 1.820 1.910 4,830,000 8,949,260 1.8528 0.998 1.004 1.009 0.998 1.048 8,806,220 1.0162 -4.71%
2007-11-02 0 1.910 1.900 1.910 1.880 1.930 4,172,000 7,972,780 1.9110 1.048 1.042 1.048 1.031 1.059 7,606,532 1.0481 -2.55%
2007-11-01 0 1.960 1.950 1.960 1.940 2.030 5,409,243 10,656,878 1.9701 1.075 1.070 1.075 1.064 1.113 9,862,316 1.0806 -1.01%
2007-10-31 0 1.980 1.970 1.980 1.930 1.990 3,406,000 6,712,200 1.9707 1.086 1.080 1.086 1.059 1.091 6,209,935 1.0809 0.51%
2007-10-30 0 1.970 1.970 1.980 1.930 2.040 5,963,566 11,842,874 1.9859 1.080 1.080 1.086 1.059 1.119 10,872,976 1.0892 -2.48%
2007-10-29 0 2.020 2.010 2.020 1.980 2.090 13,726,000 27,718,540 2.0194 1.108 1.102 1.108 1.086 1.146 25,025,710 1.1076 4.66%
2007-10-26 0 1.930 1.930 1.940 1.900 1.980 7,155,100 13,920,027 1.9455 1.059 1.059 1.064 1.042 1.086 13,045,422 1.0670 2.66%
2007-10-25 0 1.880 1.880 1.890 1.850 1.900 2,370,000 4,449,900 1.8776 1.031 1.031 1.037 1.015 1.042 4,321,065 1.0298 0.53%
2007-10-24 0 1.870 1.870 1.900 1.860 1.950 4,160,000 7,886,580 1.8958 1.026 1.026 1.042 1.020 1.070 7,584,653 1.0398 -1.06%
2007-10-23 0 1.890 1.880 1.890 1.860 1.920 4,622,000 8,747,260 1.8925 1.037 1.031 1.037 1.020 1.053 8,426,988 1.0380 2.72%
2007-10-22 0 1.840 1.840 1.850 1.730 1.900 7,588,000 13,931,680 1.8360 1.009 1.009 1.015 0.949 1.042 13,834,700 1.0070 1.66%
2007-10-18 0 1.810 1.810 1.820 1.770 1.850 5,820,381 10,530,470 1.8092 0.993 0.993 0.998 0.971 1.015 10,611,917 0.9923 0.00%
2007-10-17 0 1.810 1.810 1.820 1.750 1.850 8,654,200 15,564,784 1.7985 0.993 0.993 0.998 0.960 1.015 15,778,632 0.9864 -3.21%
2007-10-16 0 1.870 1.860 1.880 1.850 1.950 8,713,000 16,466,020 1.8898 1.026 1.020 1.031 1.015 1.070 15,885,838 1.0365 -5.08%
2007-10-15 0 1.970 1.960 1.970 1.960 2.100 8,813,900 17,563,067 1.9927 1.080 1.075 1.080 1.075 1.152 16,069,802 1.0929 -4.37%
2007-10-12 0 2.060 2.050 2.060 1.930 2.150 22,421,000 45,872,840 2.0460 1.130 1.124 1.130 1.059 1.179 40,878,729 1.1222 -3.74%
2007-10-11 0 2.140 2.140 2.150 2.060 2.270 56,285,684 123,200,525 2.1888 1.174 1.174 1.179 1.130 1.245 102,621,973 1.2005 5.94%
2007-10-10 0 2.020 2.010 2.040 1.740 2.050 33,254,000 64,307,500 1.9338 1.108 1.102 1.119 0.954 1.124 60,629,823 1.0607 15.43%
2007-10-09 0 1.750 1.710 1.750 1.690 1.760 3,248,000 5,597,160 1.7233 0.960 0.938 0.960 0.927 0.965 5,921,864 0.9452 0.57%
2007-10-08 0 1.740 1.740 1.750 1.740 1.770 2,788,000 4,874,040 1.7482 0.954 0.954 0.960 0.954 0.971 5,083,176 0.9589 0.58%
2007-10-05 0 1.730 1.730 1.740 1.700 1.770 2,226,000 3,872,540 1.7397 0.949 0.949 0.954 0.932 0.971 4,058,519 0.9542 2.37%
2007-10-04 0 1.690 1.690 1.700 1.670 1.730 2,002,000 3,398,740 1.6977 0.927 0.927 0.932 0.916 0.949 3,650,114 0.9311 -1.74%
2007-10-03 0 1.720 1.710 1.720 1.690 1.850 10,226,000 18,178,420 1.7777 0.943 0.938 0.943 0.927 1.015 18,644,391 0.9750 -2.27%
2007-10-02 0 1.760 1.760 1.770 1.720 1.790 4,487,680 7,960,900 1.7739 0.965 0.965 0.971 0.943 0.982 8,182,091 0.9730 2.92%
2007-09-28 0 1.710 1.710 1.720 1.680 1.730 3,260,000 5,591,440 1.7152 0.938 0.938 0.943 0.921 0.949 5,943,743 0.9407 1.18%
2007-09-27 0 1.690 1.690 1.700 1.650 1.700 2,738,000 4,597,380 1.6791 0.927 0.927 0.932 0.905 0.932 4,992,015 0.9209 0.60%
2007-09-25 0 1.680 1.670 1.680 1.630 1.690 2,740,000 4,526,140 1.6519 0.921 0.916 0.921 0.894 0.927 4,995,661 0.9060 0.60%
2007-09-24 0 1.670 1.670 1.680 1.640 1.780 4,507,625 7,602,329 1.6865 0.916 0.916 0.921 0.900 0.976 8,218,455 0.9250 -5.65%
2007-09-21 0 1.770 1.770 1.780 1.740 1.840 4,254,000 7,662,120 1.8012 0.971 0.971 0.976 0.954 1.009 7,756,037 0.9879 -3.80%
2007-09-20 0 1.840 1.820 1.850 1.820 1.870 3,250,000 5,980,620 1.8402 1.009 0.998 1.015 0.998 1.026 5,925,510 1.0093 -1.60%
2007-09-19 0 1.870 1.850 1.870 1.840 1.920 5,193,420 9,704,133 1.8685 1.026 1.015 1.026 1.009 1.053 9,468,820 1.0249 1.08%
2007-09-18 0 1.850 1.840 1.850 1.820 1.870 3,986,000 7,355,100 1.8452 1.015 1.009 1.015 0.998 1.026 7,267,411 1.0121 0.54%
2007-09-17 0 1.840 1.840 1.850 1.820 1.890 3,516,000 6,478,340 1.8425 1.009 1.009 1.015 0.998 1.037 6,410,491 1.0106 0.00%
2007-09-14 0 1.840 1.830 1.850 1.830 1.900 5,392,200 9,964,800 1.8480 1.009 1.004 1.015 1.004 1.042 9,831,242 1.0136 -1.60%
2007-09-13 0 1.870 1.860 1.870 1.810 1.880 5,777,000 10,691,450 1.8507 1.026 1.020 1.026 0.993 1.031 10,532,823 1.0151 2.19%
2007-09-12 0 1.830 1.830 1.850 1.810 1.900 3,282,000 6,096,180 1.8575 1.004 1.004 1.015 0.993 1.042 5,983,854 1.0188 -1.61%
2007-09-11 0 1.860 1.860 1.870 1.830 1.950 11,890,000 22,394,420 1.8835 1.020 1.020 1.026 1.004 1.070 21,678,252 1.0330 1.64%
2007-09-10 0 1.830 1.820 1.830 1.640 1.850 12,867,000 22,842,870 1.7753 1.004 0.998 1.004 0.900 1.015 23,459,552 0.9737 7.65%
2007-09-07 0 1.700 1.690 1.700 1.620 1.730 7,326,000 12,421,660 1.6956 0.932 0.927 0.932 0.889 0.949 13,357,012 0.9300 3.66%
2007-09-06 0 1.640 1.630 1.640 1.600 1.640 4,868,000 7,860,960 1.6148 0.900 0.894 0.900 0.878 0.900 8,875,503 0.8857 1.86%
2007-09-05 0 1.610 1.600 1.610 1.590 1.650 4,170,300 6,712,885 1.6097 0.883 0.878 0.883 0.872 0.905 7,603,433 0.8829 0.00%
2007-09-04 0 1.610 1.600 1.610 1.580 1.630 2,242,000 3,587,060 1.5999 0.883 0.878 0.883 0.867 0.894 4,087,691 0.8775 -1.23%
2007-09-03 0 1.630 1.630 1.640 1.550 1.630 3,394,000 5,401,060 1.5914 0.894 0.894 0.900 0.850 0.894 6,188,056 0.8728 2.52%
2007-08-31 0 1.590 1.580 1.590 1.550 1.620 3,156,600 5,012,995 1.5881 0.872 0.867 0.872 0.850 0.889 5,755,220 0.8710 -2.45%
2007-08-30 0 1.630 1.610 1.630 1.590 1.680 4,524,000 7,407,200 1.6373 0.894 0.883 0.894 0.872 0.921 8,248,311 0.8980 1.24%
2007-08-29 0 1.610 1.600 1.610 1.550 1.620 5,535,746 8,821,374 1.5935 0.883 0.878 0.883 0.850 0.889 10,092,960 0.8740 -5.29%
2007-08-28 0 1.700 1.670 1.700 1.640 1.770 6,234,000 10,707,320 1.7176 0.932 0.916 0.932 0.900 0.971 11,366,041 0.9420 -3.95%
2007-08-27 0 1.770 1.770 1.780 1.650 1.780 9,603,000 16,407,600 1.7086 0.971 0.971 0.976 0.905 0.976 17,508,516 0.9371 7.93%
2007-08-24 0 1.640 1.630 1.640 1.610 1.700 5,962,000 9,685,540 1.6245 0.900 0.894 0.900 0.883 0.932 10,870,121 0.8910 -1.80%
2007-08-23 0 1.670 1.660 1.670 1.640 1.720 10,549,000 17,727,610 1.6805 0.916 0.910 0.916 0.900 0.943 19,233,295 0.9217 5.70%
2007-08-22 0 1.580 1.580 1.590 1.480 1.590 3,772,000 5,800,750 1.5378 0.867 0.867 0.872 0.812 0.872 6,877,239 0.8435 5.33%
2007-08-21 0 1.500 1.500 1.510 1.460 1.630 4,464,000 6,977,480 1.5631 0.823 0.823 0.828 0.801 0.894 8,138,917 0.8573 -3.23%
2007-08-20 0 1.550 1.520 1.530 1.510 1.660 7,078,000 11,166,640 1.5777 0.850 0.834 0.839 0.828 0.910 12,904,850 0.8653 6.16%
2007-08-17 0 1.460 1.440 1.450 1.220 1.550 12,969,500 18,004,230 1.3882 0.801 0.790 0.795 0.669 0.850 23,646,433 0.7614 -4.58%
2007-08-16 0 1.530 1.530 1.540 1.510 1.710 9,357,054 14,948,649 1.5976 0.839 0.839 0.845 0.828 0.938 17,060,099 0.8762 -13.07%
2007-08-15 0 1.760 1.750 1.760 1.750 1.840 7,194,000 12,873,020 1.7894 0.965 0.960 0.965 0.960 1.009 13,116,345 0.9814 -4.86%
2007-08-14 0 1.850 1.840 1.850 1.830 1.880 5,082,000 9,433,520 1.8563 1.015 1.009 1.015 1.004 1.031 9,265,675 1.0181 -0.54%
2007-08-13 0 1.920 1.920 1.930 1.890 1.940 7,066,187 13,522,466 1.9137 1.020 1.020 1.025 1.004 1.031 13,298,903 1.0168 2.13%
2007-08-10 0 1.880 1.860 1.890 1.790 1.900 7,380,000 13,758,340 1.8643 0.999 0.988 1.004 0.951 1.010 13,889,514 0.9906 -3.59%
2007-08-09 0 1.950 1.930 1.940 1.890 1.990 9,748,401 18,918,334 1.9407 1.036 1.025 1.031 1.004 1.057 18,346,959 1.0311 2.63%
2007-08-08 0 1.900 1.900 1.910 1.820 1.900 8,750,000 16,287,300 1.8614 1.010 1.010 1.015 0.967 1.010 16,467,920 0.9890 4.97%
2007-08-07 0 1.810 1.810 1.820 1.760 1.940 15,937,000 29,503,660 1.8513 0.962 0.962 0.967 0.935 1.031 29,994,199 0.9836 -3.21%
2007-08-06 0 1.870 1.840 1.850 1.850 1.950 12,828,600 24,307,605 1.8948 0.994 0.978 0.983 0.983 1.036 24,144,041 1.0068 -6.97%
2007-08-03 0 2.010 2.010 2.020 1.910 2.040 14,684,600 28,927,793 1.9699 1.068 1.068 1.073 1.015 1.084 27,637,122 1.0467 2.55%
2007-08-02 0 1.960 1.940 1.950 1.850 2.150 19,720,400 38,817,550 1.9684 1.041 1.031 1.036 0.983 1.142 37,114,739 1.0459 -6.22%
2007-08-01 0 2.090 2.070 2.080 1.970 2.270 29,961,125 63,450,943 2.1178 1.110 1.100 1.105 1.047 1.206 56,388,275 1.1253 -5.43%
2007-07-31 0 2.210 2.210 2.220 2.200 2.390 74,528,000 160,950,900 2.1596 1.174 1.174 1.180 1.169 1.270 140,265,273 1.1475 -6.36%
2007-07-30 0 2.360 2.340 2.360 2.280 2.430 12,888,000 30,430,240 2.3611 1.254 1.243 1.254 1.211 1.291 24,255,835 1.2546 2.16%
2007-07-27 0 2.310 2.300 2.310 2.280 2.380 14,472,000 33,594,460 2.3213 1.227 1.222 1.227 1.211 1.265 27,236,999 1.2334 -5.33%
2007-07-26 0 2.440 2.440 2.450 2.330 2.570 24,253,560 59,542,371 2.4550 1.296 1.296 1.302 1.238 1.366 45,646,364 1.3044 -2.79%
2007-07-25 0 2.510 2.490 2.520 2.300 2.550 42,635,850 105,515,025 2.4748 1.334 1.323 1.339 1.222 1.355 80,242,716 1.3149 6.36%
2007-07-24 0 2.360 2.350 2.360 2.180 2.390 39,268,010 89,324,981 2.2748 1.254 1.249 1.254 1.158 1.270 73,904,280 1.2087 6.79%
2007-07-23 0 2.210 2.210 2.220 2.170 2.320 40,938,920 92,142,878 2.2507 1.174 1.174 1.180 1.153 1.233 77,049,012 1.1959 3.27%
2007-07-20 0 2.140 2.130 2.140 2.140 2.240 5,413,340 11,797,684 2.1794 1.137 1.132 1.137 1.137 1.190 10,188,166 1.1580 -2.28%
2007-07-19 0 2.190 2.190 2.200 2.100 2.250 10,552,200 23,117,808 2.1908 1.164 1.164 1.169 1.116 1.196 19,859,747 1.1641 4.78%
2007-07-18 0 2.090 2.080 2.090 2.050 2.180 9,257,930 19,474,017 2.1035 1.110 1.105 1.110 1.089 1.158 17,423,869 1.1177 -3.69%
2007-07-17 0 2.170 2.150 2.170 2.120 2.200 7,528,392 16,321,015 2.1679 1.153 1.142 1.153 1.126 1.169 14,168,795 1.1519 0.46%
2007-07-16 0 2.160 2.140 2.160 2.130 2.250 9,292,940 20,304,554 2.1849 1.148 1.137 1.148 1.132 1.196 17,489,759 1.1609 -1.37%
2007-07-13 0 2.190 2.170 2.180 2.100 2.230 14,196,425 30,661,437 2.1598 1.164 1.153 1.158 1.116 1.185 26,718,353 1.1476 5.29%
2007-07-12 0 2.080 2.070 2.080 2.060 2.340 37,556,621 81,418,813 2.1679 1.105 1.100 1.105 1.095 1.243 70,683,363 1.1519 -5.45%
2007-07-11 0 2.200 2.200 2.210 1.880 2.270 50,363,907 106,743,481 2.1194 1.169 1.169 1.174 0.999 1.206 94,787,290 1.1261 13.99%
2007-07-10 0 1.930 1.920 1.930 1.870 1.930 7,312,374 13,933,478 1.9055 1.025 1.020 1.025 0.994 1.025 13,762,239 1.0124 1.05%
2007-07-09 0 1.910 1.900 1.910 1.890 1.940 6,109,467 11,691,803 1.9137 1.015 1.010 1.015 1.004 1.031 11,498,310 1.0168 1.60%
2007-07-06 0 1.880 1.870 1.880 1.850 1.900 3,254,000 6,071,740 1.8659 0.999 0.994 0.999 0.983 1.010 6,124,184 0.9914 -1.05%
2007-07-05 0 1.900 1.870 1.900 1.830 1.970 8,472,000 16,044,760 1.8939 1.010 0.994 1.010 0.972 1.047 15,944,711 1.0063 -1.04%
2007-07-04 0 1.920 1.910 1.920 1.870 1.970 12,990,651 24,920,255 1.9183 1.020 1.015 1.020 0.994 1.047 24,449,029 1.0193 2.67%
2007-07-03 0 1.870 1.870 1.880 1.860 1.930 5,213,125 9,850,013 1.8895 0.994 0.994 0.999 0.988 1.025 9,811,351 1.0039 0.54%
2007-06-29 0 1.860 1.840 1.860 1.830 1.940 7,154,367 13,458,025 1.8811 0.988 0.978 0.988 0.972 1.031 13,464,862 0.9995 -2.11%
2007-06-28 0 1.900 1.880 1.900 1.820 1.980 20,492,540 39,132,032 1.9096 1.010 0.999 1.010 0.967 1.052 38,567,944 1.0146 4.40%
2007-06-27 0 1.820 1.800 1.820 1.700 1.820 7,475,000 13,208,690 1.7670 0.967 0.956 0.967 0.903 0.967 14,068,309 0.9389 5.81%
2007-06-26 0 1.720 1.700 1.720 1.670 1.740 3,933,000 6,730,870 1.7114 0.914 0.903 0.914 0.887 0.925 7,402,095 0.9093 2.38%
2007-06-25 0 1.680 1.670 1.680 1.670 1.790 3,936,000 6,806,020 1.7292 0.893 0.887 0.893 0.887 0.951 7,407,741 0.9188 -5.08%
2007-06-22 0 1.770 1.760 1.780 1.750 1.820 6,351,775 11,324,486 1.7829 0.940 0.935 0.946 0.930 0.967 11,954,345 0.9473 -1.67%
2007-06-21 0 1.800 1.780 1.800 1.780 1.820 4,054,000 7,313,080 1.8039 0.956 0.946 0.956 0.946 0.967 7,629,823 0.9585 0.00%
2007-06-20 0 1.800 1.800 1.810 1.780 1.860 14,293,912 26,004,225 1.8193 0.956 0.956 0.962 0.946 0.988 26,901,828 0.9666 0.56%
2007-06-18 0 1.790 1.780 1.790 1.750 1.970 15,988,000 29,398,620 1.8388 0.951 0.946 0.951 0.930 1.047 30,090,183 0.9770 -0.56%
2007-06-15 0 1.800 1.790 1.800 1.760 1.830 7,840,000 14,024,060 1.7888 0.956 0.951 0.956 0.935 0.972 14,755,256 0.9504 0.56%
2007-06-14 0 1.790 1.790 1.800 1.730 1.830 9,428,666 16,744,015 1.7759 0.951 0.951 0.956 0.919 0.972 17,745,202 0.9436 2.29%
2007-06-13 0 1.750 1.740 1.750 1.720 1.860 15,267,910 27,040,974 1.7711 0.930 0.925 0.930 0.914 0.988 28,734,939 0.9410 -3.85%
2007-06-12 0 1.820 1.820 1.830 1.750 1.940 11,722,000 21,435,460 1.8287 0.967 0.967 0.972 0.930 1.031 22,061,367 0.9716 -5.21%
2007-06-11 0 1.920 1.920 1.930 1.910 2.030 10,412,530 20,474,671 1.9663 1.020 1.020 1.025 1.015 1.079 19,596,881 1.0448 1.05%
2007-06-08 0 1.900 1.880 1.900 1.870 1.950 10,922,544 20,762,677 1.9009 1.010 0.999 1.010 0.994 1.036 20,556,752 1.0100 -2.06%
2007-06-07 0 1.940 1.940 1.950 1.830 2.030 14,409,688 28,194,909 1.9567 1.031 1.031 1.036 0.972 1.079 27,119,724 1.0396 2.11%
2007-06-06 0 1.900 1.900 1.910 1.820 1.950 17,654,430 33,530,554 1.8993 1.010 1.010 1.015 0.967 1.036 33,226,485 1.0092 5.56%
2007-06-05 0 1.800 1.790 1.800 1.740 1.870 16,918,216 30,236,640 1.7872 0.956 0.951 0.956 0.925 0.994 31,840,895 0.9496 0.00%
2007-06-04 0 1.800 1.790 1.810 1.620 1.840 26,541,145 46,451,382 1.7502 0.956 0.951 0.962 0.861 0.978 49,951,709 0.9299 11.11%
2007-06-01 0 1.620 1.610 1.620 1.460 1.650 28,927,470 45,826,202 1.5842 0.861 0.855 0.861 0.776 0.877 54,442,887 0.8417 10.20%
2007-05-31 0 1.470 1.460 1.470 1.440 1.510 8,351,673 12,252,796 1.4671 0.781 0.776 0.781 0.765 0.802 15,718,249 0.7795 0.68%
2007-05-30 0 1.460 1.450 1.470 1.410 1.480 9,310,380 13,438,655 1.4434 0.776 0.770 0.781 0.749 0.786 17,522,582 0.7669 -0.68%
2007-05-29 0 1.470 1.460 1.480 1.430 1.530 6,920,250 10,142,535 1.4656 0.781 0.776 0.786 0.760 0.813 13,024,243 0.7787 -2.00%
2007-05-28 0 1.500 1.500 1.510 1.430 1.540 15,719,393 23,278,618 1.4809 0.797 0.797 0.802 0.760 0.818 29,584,652 0.7868 5.63%
2007-05-25 0 1.420 1.410 1.420 1.320 1.440 11,245,461 15,870,513 1.4113 0.754 0.749 0.754 0.701 0.765 21,164,497 0.7499 0.00%
2007-05-23 0 1.420 1.440 1.450 1.420 1.520 23,519,455 34,482,470 1.4661 0.754 0.765 0.770 0.754 0.808 44,264,743 0.7790 0.71%
2007-05-22 0 1.410 1.400 1.420 1.310 1.420 25,711,734 35,450,989 1.3788 0.749 0.744 0.754 0.696 0.754 48,390,718 0.7326 6.82%
2007-05-21 0 1.320 1.330 1.340 1.280 1.400 20,200,806 27,202,123 1.3466 0.701 0.707 0.712 0.680 0.744 38,018,887 0.7155 4.76%
2007-05-18 0 1.260 1.260 1.270 1.250 1.290 6,534,783 8,278,091 1.2668 0.669 0.669 0.675 0.664 0.685 12,298,775 0.6731 -2.33%
2007-05-17 0 1.290 1.280 1.300 1.230 1.310 8,198,549 10,490,588 1.2796 0.685 0.680 0.691 0.654 0.696 15,430,063 0.6799 3.20%
2007-05-16 0 1.250 1.230 1.250 1.230 1.410 27,051,573 35,993,939 1.3306 0.664 0.654 0.664 0.654 0.749 50,912,359 0.7070 -6.02%
2007-05-15 0 1.330 1.320 1.330 1.170 1.380 32,367,819 41,422,179 1.2797 0.707 0.701 0.707 0.622 0.733 60,917,789 0.6800 12.71%
2007-05-14 0 1.180 1.160 1.180 1.110 1.200 8,799,810 10,250,317 1.1648 0.627 0.616 0.627 0.590 0.638 16,561,665 0.6189 4.42%
2007-05-11 0 1.130 1.130 1.140 1.110 1.160 4,652,400 5,272,594 1.1333 0.600 0.600 0.606 0.590 0.616 8,756,040 0.6022 -2.59%
2007-05-10 0 1.160 1.150 1.160 1.130 1.220 23,173,461 27,471,934 1.1855 0.616 0.611 0.616 0.600 0.648 43,613,566 0.6299 1.75%
2007-05-09 0 1.140 1.130 1.140 1.020 1.160 13,751,344 14,821,652 1.0778 0.606 0.600 0.606 0.542 0.616 25,880,689 0.5727 11.76%
2007-05-08 0 1.020 1.010 1.030 1.010 1.030 3,487,000 3,556,090 1.0198 0.542 0.537 0.547 0.537 0.547 6,562,701 0.5419 0.00%
2007-05-07 0 1.020 1.020 1.030 1.000 1.030 10,802,000 11,026,580 1.0208 0.542 0.542 0.547 0.531 0.547 20,329,882 0.5424 2.00%
2007-05-04 0 1.000 0.990 1.000 0.990 1.010 1,923,651 1,925,293 1.0009 0.531 0.526 0.531 0.526 0.537 3,620,404 0.5318 0.00%
2007-05-03 0 1.000 0.990 1.000 1.000 1.010 2,350,900 2,363,293 1.0053 0.531 0.526 0.531 0.531 0.537 4,424,507 0.5341 -0.99%
2007-05-02 0 1.010 1.000 1.010 1.000 1.020 2,250,000 2,260,940 1.0049 0.537 0.531 0.537 0.531 0.542 4,234,608 0.5339 0.00%
2007-04-30 0 1.010 1.010 1.020 1.000 1.030 2,424,125 2,461,303 1.0153 0.537 0.537 0.542 0.531 0.547 4,562,320 0.5395 1.00%
2007-04-27 0 1.000 1.000 1.010 1.000 1.020 2,385,746 2,411,991 1.0110 0.531 0.531 0.537 0.531 0.542 4,490,088 0.5372 -0.99%
2007-04-26 0 1.010 1.010 1.020 1.000 1.040 5,438,567 5,535,730 1.0179 0.537 0.537 0.542 0.531 0.553 10,235,644 0.5408 0.00%
2007-04-25 0 1.010 1.000 1.020 0.990 1.020 1,931,746 1,937,374 1.0029 0.537 0.531 0.542 0.526 0.542 3,635,639 0.5329 1.00%
2007-04-24 0 1.000 1.000 1.010 1.000 1.030 2,290,848 2,315,436 1.0107 0.531 0.531 0.537 0.531 0.547 4,311,486 0.5370 -2.91%
2007-04-23 0 1.030 1.010 1.030 1.010 1.040 3,020,000 3,092,900 1.0241 0.547 0.537 0.547 0.537 0.553 5,683,785 0.5442 1.98%
2007-04-20 0 1.010 1.000 1.010 1.000 1.020 2,079,572 2,104,305 1.0119 0.537 0.531 0.537 0.531 0.542 3,913,854 0.5377 0.00%
2007-04-19 0 1.010 1.000 1.010 0.990 1.010 1,624,000 1,626,700 1.0017 0.537 0.531 0.537 0.526 0.537 3,056,446 0.5322 0.00%
2007-04-18 0 1.010 1.000 1.010 1.000 1.030 1,608,000 1,631,600 1.0147 0.537 0.531 0.537 0.531 0.547 3,026,333 0.5391 0.00%
2007-04-17 0 1.010 1.010 1.020 1.000 1.020 762,000 770,320 1.0109 0.537 0.537 0.542 0.531 0.542 1,434,121 0.5371 0.00%
2007-04-16 0 1.010 1.000 1.010 1.000 1.010 1,101,840 1,105,300 1.0031 0.537 0.531 0.537 0.531 0.537 2,073,716 0.5330 0.00%
2007-04-13 0 1.010 1.000 1.010 1.000 1.020 678,100 682,097 1.0059 0.537 0.531 0.537 0.531 0.542 1,276,217 0.5345 1.00%
2007-04-12 0 1.000 0.990 1.010 0.990 1.030 6,766,000 6,816,800 1.0075 0.531 0.526 0.537 0.526 0.547 12,733,937 0.5353 -2.91%
2007-04-11 0 1.030 1.010 1.030 1.020 1.060 8,354,000 8,663,580 1.0371 0.547 0.537 0.547 0.542 0.563 15,722,629 0.5510 0.00%
2007-04-10 0 1.030 1.040 1.050 1.030 1.090 13,025,552 13,737,585 1.0547 0.547 0.553 0.558 0.547 0.579 24,514,714 0.5604 0.00%
2007-04-04 0 1.030 1.020 1.030 1.020 1.050 2,591,946 2,660,705 1.0265 0.547 0.542 0.547 0.542 0.558 4,878,167 0.5454 1.98%
2007-04-03 0 1.010 1.000 1.010 1.000 1.020 1,518,000 1,532,320 1.0094 0.537 0.531 0.537 0.531 0.542 2,856,949 0.5363 0.00%
2007-04-02 0 1.010 1.000 1.010 1.000 1.010 1,164,637 1,173,712 1.0078 0.537 0.531 0.537 0.531 0.537 2,191,903 0.5355 1.00%
2007-03-30 0 1.000 1.000 1.010 0.980 1.030 1,868,000 1,872,700 1.0025 0.531 0.531 0.537 0.521 0.547 3,515,666 0.5327 0.00%
2007-03-29 0 1.000 1.000 1.010 0.990 1.010 965,500 972,835 1.0076 0.531 0.531 0.537 0.526 0.537 1,817,117 0.5354 0.00%
2007-03-28 0 1.000 1.000 1.010 1.000 1.020 716,100 719,196 1.0043 0.531 0.531 0.537 0.531 0.542 1,347,735 0.5336 -0.99%
2007-03-27 0 1.010 1.010 1.020 1.010 1.020 914,000 923,160 1.0100 0.537 0.537 0.542 0.537 0.542 1,720,192 0.5367 0.00%
2007-03-26 0 1.010 1.010 1.020 1.000 1.020 923,659 932,446 1.0095 0.537 0.537 0.542 0.531 0.542 1,738,371 0.5364 2.02%
2007-03-23 0 0.990 0.990 1.000 0.990 1.020 1,218,436 1,232,363 1.0114 0.526 0.526 0.531 0.526 0.542 2,293,155 0.5374 -1.98%
2007-03-22 0 1.010 1.010 1.020 1.000 1.030 1,185,598 1,204,161 1.0157 0.537 0.537 0.542 0.531 0.547 2,231,352 0.5397 0.00%
2007-03-21 0 1.010 0.990 1.010 0.990 1.010 1,751,667 1,741,867 0.9944 0.537 0.526 0.537 0.526 0.537 3,296,721 0.5284 2.02%
2007-03-20 0 0.990 0.980 1.000 0.990 1.030 1,720,000 1,734,280 1.0083 0.526 0.521 0.531 0.526 0.547 3,237,123 0.5357 1.02%
2007-03-19 0 0.980 0.970 0.980 0.960 0.980 1,428,000 1,385,940 0.9705 0.521 0.515 0.521 0.510 0.521 2,687,565 0.5157 0.00%
2007-03-16 0 0.980 0.980 0.990 0.970 0.990 256,000 250,720 0.9794 0.521 0.521 0.526 0.515 0.526 481,804 0.5204 0.00%
2007-03-15 0 0.980 0.980 0.990 0.980 0.990 180,000 176,620 0.9812 0.521 0.521 0.526 0.521 0.526 338,769 0.5214 0.00%
2007-03-14 0 0.980 0.980 0.990 0.970 1.000 1,288,300 1,265,125 0.9820 0.521 0.521 0.526 0.515 0.531 2,424,642 0.5218 -2.00%
2007-03-13 0 1.000 1.000 1.010 1.000 1.020 2,205,400 2,224,978 1.0089 0.531 0.531 0.537 0.531 0.542 4,150,669 0.5361 1.01%
2007-03-12 0 0.990 0.990 1.000 0.980 1.010 1,742,000 1,718,280 0.9864 0.526 0.526 0.531 0.521 0.537 3,278,528 0.5241 0.00%
2007-03-09 0 0.990 0.980 0.990 0.960 0.990 204,000 200,100 0.9809 0.526 0.521 0.526 0.510 0.526 383,938 0.5212 1.02%
2007-03-08 0 0.980 0.980 0.990 0.970 0.990 236,038 231,958 0.9827 0.521 0.521 0.526 0.515 0.526 444,235 0.5222 -1.01%
2007-03-07 0 0.990 0.990 1.000 0.990 1.020 2,536,000 2,544,440 1.0033 0.526 0.526 0.531 0.526 0.542 4,772,874 0.5331 3.13%
2007-03-06 0 0.960 0.950 0.960 0.930 0.970 1,152,000 1,102,920 0.9574 0.510 0.505 0.510 0.494 0.515 2,168,119 0.5087 3.23%
2007-03-05 0 0.930 0.920 0.930 0.930 1.010 1,993,100 1,911,542 0.9591 0.494 0.489 0.494 0.494 0.537 3,751,110 0.5096 -8.82%
2007-03-02 0 1.020 1.020 1.030 1.010 1.060 2,638,200 2,707,719 1.0264 0.542 0.542 0.547 0.537 0.563 4,965,219 0.5453 -2.86%
2007-03-01 0 1.050 1.030 1.050 1.020 1.100 2,682,000 2,814,620 1.0494 0.558 0.547 0.558 0.542 0.584 5,047,653 0.5576 0.00%
2007-02-28 0 1.050 1.040 1.050 0.980 1.060 4,814,200 4,898,610 1.0175 0.558 0.553 0.558 0.521 0.563 9,060,555 0.5407 0.96%
2007-02-27 0 1.040 1.040 1.050 1.030 1.080 2,653,260 2,774,200 1.0456 0.553 0.553 0.558 0.547 0.574 4,993,563 0.5556 -2.80%
2007-02-26 0 1.070 1.070 1.080 1.030 1.080 4,906,800 5,195,740 1.0589 0.569 0.569 0.574 0.547 0.574 9,234,833 0.5626 1.90%
2007-02-23 0 1.050 1.040 1.050 0.960 1.070 8,846,200 9,111,886 1.0300 0.558 0.553 0.558 0.510 0.569 16,648,973 0.5473 8.25%
2007-02-22 0 0.970 0.950 0.970 0.950 0.990 2,046,000 1,984,520 0.9700 0.515 0.505 0.515 0.505 0.526 3,850,670 0.5154 -1.02%
2007-02-21 0 0.980 0.970 0.980 0.960 0.990 1,838,000 1,791,460 0.9747 0.521 0.515 0.521 0.510 0.526 3,459,204 0.5179 2.08%
2007-02-16 0 0.960 0.950 0.960 0.960 0.980 1,355,350 1,312,356 0.9683 0.510 0.505 0.510 0.510 0.521 2,550,834 0.5145 0.00%
2007-02-15 0 0.960 0.940 0.960 0.940 1.000 4,886,000 4,675,820 0.9570 0.510 0.499 0.510 0.499 0.531 9,195,687 0.5085 5.49%
2007-02-14 0 0.910 0.910 0.920 0.900 0.930 1,342,000 1,213,140 0.9040 0.484 0.484 0.489 0.478 0.494 2,525,708 0.4803 -1.09%
2007-02-13 0 0.920 0.910 0.920 0.900 0.920 792,000 721,800 0.9114 0.489 0.484 0.489 0.478 0.489 1,490,582 0.4842 0.00%
2007-02-12 0 0.920 0.910 0.920 0.900 0.920 840,000 763,900 0.9094 0.489 0.484 0.489 0.478 0.489 1,580,920 0.4832 -1.08%
2007-02-09 0 0.930 0.920 0.930 0.920 0.930 731,460 675,805 0.9239 0.494 0.489 0.494 0.489 0.494 1,376,643 0.4909 1.09%
2007-02-08 0 0.920 0.920 0.930 0.920 0.930 154,300 142,644 0.9245 0.489 0.489 0.494 0.489 0.494 290,400 0.4912 0.00%
2007-02-07 0 0.920 0.920 0.930 0.920 0.940 449,900 418,144 0.9294 0.489 0.489 0.494 0.489 0.499 846,733 0.4938 -2.13%
2007-02-06 0 0.940 0.920 0.940 0.930 0.950 1,192,000 1,114,380 0.9349 0.499 0.489 0.499 0.494 0.505 2,243,401 0.4967 0.00%
2007-02-05 0 0.940 0.930 0.940 0.910 0.940 736,000 682,040 0.9267 0.499 0.494 0.499 0.484 0.499 1,385,187 0.4924 4.44%
2007-02-02 0 0.900 0.900 0.910 0.900 0.910 436,000 394,940 0.9058 0.478 0.478 0.484 0.478 0.484 820,573 0.4813 0.00%
2007-02-01 0 0.900 0.900 0.910 0.890 0.910 672,000 606,400 0.9024 0.478 0.478 0.484 0.473 0.484 1,264,736 0.4795 0.00%
2007-01-31 0 0.900 0.900 0.930 0.900 0.910 50,000 45,100 0.9020 0.478 0.478 0.494 0.478 0.484 94,102 0.4793 -4.26%
2007-01-30 0 0.940 0.930 0.950 0.920 0.950 490,000 458,000 0.9347 0.499 0.494 0.505 0.489 0.505 922,204 0.4966 0.00%
2007-01-29 0 0.940 0.920 0.940 0.890 0.940 950,000 866,580 0.9122 0.499 0.489 0.499 0.473 0.499 1,787,946 0.4847 6.82%
2007-01-26 0 0.880 0.880 0.890 0.880 0.900 900,000 796,840 0.8854 0.468 0.468 0.473 0.468 0.478 1,693,843 0.4704 -2.22%
2007-01-25 0 0.900 0.890 0.900 0.880 0.940 1,042,000 943,220 0.9052 0.478 0.473 0.478 0.468 0.499 1,961,094 0.4810 -2.17%
2007-01-24 0 0.920 0.920 0.930 0.910 0.960 2,584,000 2,412,560 0.9337 0.489 0.489 0.494 0.484 0.510 4,863,212 0.4961 -1.08%
2007-01-23 0 0.930 0.920 0.930 0.930 0.940 1,770,000 1,652,140 0.9334 0.494 0.489 0.494 0.494 0.499 3,331,225 0.4960 -2.11%
2007-01-22 0 0.950 0.940 0.950 0.940 1.000 4,266,000 4,092,900 0.9594 0.505 0.499 0.505 0.499 0.531 8,028,817 0.5098 1.71%
2007-01-19 0 1.040 1.030 1.040 1.030 1.050 2,810,200 2,920,938 1.0394 0.496 0.491 0.496 0.491 0.501 5,889,174 0.4960 0.97%
2007-01-18 0 1.030 1.020 1.040 1.020 1.030 1,368,000 1,405,480 1.0274 0.491 0.487 0.496 0.487 0.491 2,866,839 0.4903 0.00%
2007-01-17 0 1.030 1.020 1.030 1.020 1.040 1,608,000 1,657,060 1.0305 0.491 0.487 0.491 0.487 0.496 3,369,793 0.4917 -0.96%
2007-01-16 0 1.040 1.030 1.040 1.020 1.060 1,336,000 1,379,460 1.0325 0.496 0.491 0.496 0.487 0.506 2,799,778 0.4927 0.00%
2007-01-15 0 1.040 1.030 1.040 1.030 1.060 2,832,000 2,948,340 1.0411 0.496 0.491 0.496 0.491 0.506 5,934,859 0.4968 1.96%
2007-01-12 0 1.020 1.020 1.040 1.020 1.040 2,194,100 2,263,159 1.0315 0.487 0.487 0.496 0.487 0.496 4,598,049 0.4922 2.00%
2007-01-11 0 1.000 1.000 1.020 1.000 1.040 1,648,300 1,654,714 1.0039 0.477 0.477 0.487 0.477 0.496 3,454,247 0.4790 0.00%
2007-01-10 0 1.000 1.000 1.010 1.000 1.010 1,926,100 1,932,757 1.0035 0.477 0.477 0.482 0.477 0.482 4,036,417 0.4788 -0.99%
2007-01-09 0 1.010 1.000 1.020 1.000 1.040 1,852,000 1,869,220 1.0093 0.482 0.477 0.487 0.477 0.496 3,881,130 0.4816 -0.98%
2007-01-08 0 1.020 1.010 1.020 0.960 1.030 2,238,000 2,237,980 1.0000 0.487 0.482 0.487 0.458 0.491 4,690,047 0.4772 4.08%
2007-01-05 0 0.980 0.970 0.980 0.940 0.990 1,440,200 1,381,764 0.9594 0.468 0.463 0.468 0.449 0.472 3,018,144 0.4578 3.16%
2007-01-04 0 0.950 0.950 0.960 0.940 0.960 3,562,419 3,384,961 0.9502 0.453 0.453 0.458 0.449 0.458 7,465,556 0.4534 -1.04%
2007-01-03 0 0.960 0.950 0.960 0.950 0.980 1,010,000 970,180 0.9606 0.458 0.453 0.458 0.453 0.468 2,116,599 0.4584 1.05%
2007-01-02 0 0.950 0.950 0.960 0.950 0.960 1,372,200 1,309,222 0.9541 0.453 0.453 0.458 0.453 0.458 2,875,640 0.4553 1.06%
2006-12-29 0 0.940 0.940 0.950 0.930 0.950 813,460 764,627 0.9400 0.449 0.449 0.453 0.444 0.453 1,704,721 0.4485 1.08%
2006-12-28 0 0.930 0.930 0.940 0.930 0.960 1,756,000 1,650,340 0.9398 0.444 0.444 0.449 0.444 0.458 3,679,948 0.4485 -4.12%
2006-12-27 0 0.970 0.960 0.980 0.960 0.990 1,882,200 1,846,466 0.9810 0.463 0.458 0.468 0.458 0.472 3,944,418 0.4681 0.00%
2006-12-22 0 0.970 0.970 0.980 0.950 1.010 2,914,100 2,874,636 0.9865 0.463 0.463 0.468 0.453 0.482 6,106,911 0.4707 -3.00%
2006-12-21 0 1.000 1.000 1.010 1.000 1.020 2,050,000 2,071,840 1.0107 0.477 0.477 0.482 0.477 0.487 4,296,067 0.4823 -0.99%
2006-12-20 0 1.010 1.010 1.020 1.000 1.050 3,818,400 3,895,972 1.0203 0.482 0.482 0.487 0.477 0.501 8,002,001 0.4869 -3.81%
2006-12-19 0 1.050 1.040 1.050 1.000 1.080 3,904,200 4,042,940 1.0355 0.501 0.496 0.501 0.477 0.515 8,181,807 0.4941 -2.78%
2006-12-18 0 1.080 1.080 1.090 1.040 1.170 11,647,750 12,692,128 1.0897 0.515 0.515 0.520 0.496 0.558 24,409,518 0.5200 3.85%
2006-12-15 0 1.040 1.040 1.060 1.040 1.110 3,980,500 4,239,583 1.0651 0.496 0.496 0.506 0.496 0.530 8,341,704 0.5082 -3.70%
2006-12-14 0 1.080 1.070 1.080 1.030 1.080 7,667,100 8,119,848 1.0591 0.515 0.511 0.515 0.491 0.515 16,067,499 0.5054 6.93%
2006-12-13 0 1.010 1.000 1.010 1.000 1.020 1,325,324 1,339,518 1.0107 0.482 0.477 0.482 0.477 0.487 2,777,405 0.4823 -0.98%
2006-12-12 0 1.020 1.020 1.030 1.010 1.030 1,972,420 2,012,692 1.0204 0.487 0.487 0.491 0.482 0.491 4,133,487 0.4869 0.00%
2006-12-11 0 1.020 1.020 1.030 1.020 1.050 2,666,500 2,750,490 1.0315 0.487 0.487 0.491 0.487 0.501 5,588,030 0.4922 0.00%
2006-12-08 0 1.020 1.010 1.020 0.980 1.050 4,509,840 4,578,912 1.0153 0.487 0.482 0.487 0.468 0.501 9,451,012 0.4845 -1.92%
2006-12-07 0 1.040 1.030 1.040 0.950 1.050 11,778,800 12,033,941 1.0217 0.496 0.491 0.496 0.453 0.501 24,684,152 0.4875 10.64%
2006-12-06 0 0.940 0.940 0.950 0.940 0.960 322,000 304,480 0.9456 0.449 0.449 0.453 0.449 0.458 674,797 0.4512 0.00%
2006-12-05 0 0.940 0.940 0.950 0.930 0.960 2,784,000 2,623,520 0.9424 0.449 0.449 0.453 0.444 0.458 5,834,268 0.4497 0.00%
2006-12-04 0 0.940 0.930 0.940 0.920 0.940 658,000 611,120 0.9288 0.449 0.444 0.449 0.439 0.449 1,378,933 0.4432 2.17%
2006-12-01 0 0.920 0.920 0.930 0.920 0.940 776,425 722,043 0.9300 0.439 0.439 0.444 0.439 0.449 1,627,109 0.4438 -1.08%
2006-11-30 0 0.930 0.920 0.930 0.920 0.940 2,078,220 1,930,822 0.9291 0.444 0.439 0.444 0.439 0.449 4,355,206 0.4433 0.00%
2006-11-29 0 0.930 0.920 0.930 0.920 0.930 372,000 344,200 0.9253 0.444 0.439 0.444 0.439 0.444 779,579 0.4415 1.09%
2006-11-28 0 0.920 0.900 0.920 0.900 0.930 1,092,300 987,581 0.9041 0.439 0.429 0.439 0.429 0.444 2,289,070 0.4314 -1.08%
2006-11-27 0 0.930 0.920 0.930 0.920 0.930 468,600 433,808 0.9258 0.444 0.439 0.444 0.439 0.444 982,018 0.4418 2.20%
2006-11-24 0 0.910 0.910 0.920 0.910 0.910 264,200 240,416 0.9100 0.434 0.434 0.439 0.434 0.434 553,669 0.4342 0.00%
2006-11-23 0 0.910 0.910 0.930 0.910 0.940 602,000 556,800 0.9249 0.434 0.434 0.444 0.434 0.449 1,261,577 0.4414 -4.21%
2006-11-22 0 0.950 0.930 0.950 0.920 0.950 1,649,760 1,552,658 0.9411 0.453 0.444 0.453 0.439 0.453 3,457,307 0.4491 2.15%
2006-11-21 0 0.930 0.920 0.940 0.920 0.930 1,343,200 1,247,156 0.9285 0.444 0.439 0.449 0.439 0.444 2,814,867 0.4431 0.00%
2006-11-20 0 0.930 0.930 0.950 0.900 0.940 1,480,500 1,366,042 0.9227 0.444 0.444 0.453 0.429 0.449 3,102,598 0.4403 3.33%
2006-11-17 0 0.900 0.900 0.910 0.900 0.920 1,183,980 1,075,896 0.9087 0.429 0.429 0.434 0.429 0.439 2,481,199 0.4336 -2.17%
2006-11-16 0 0.920 0.920 0.930 0.890 0.930 1,689,617 1,543,694 0.9136 0.439 0.439 0.444 0.425 0.444 3,540,833 0.4360 -1.08%
2006-11-15 0 0.930 0.920 0.930 0.920 0.950 2,332,500 2,160,190 0.9261 0.444 0.439 0.444 0.439 0.453 4,888,086 0.4419 -1.06%
2006-11-14 0 0.940 0.920 0.940 0.920 0.970 4,850,100 4,597,729 0.9480 0.449 0.439 0.449 0.439 0.463 10,164,075 0.4524 1.08%
2006-11-13 0 0.930 0.920 0.930 0.860 0.940 6,856,200 6,247,988 0.9113 0.444 0.439 0.444 0.410 0.449 14,368,143 0.4349 10.71%
2006-11-10 0 0.840 0.840 0.850 0.820 0.840 1,304,000 1,090,440 0.8362 0.401 0.401 0.406 0.391 0.401 2,732,718 0.3990 3.70%
2006-11-09 0 0.810 0.800 0.820 0.810 0.820 684,000 557,040 0.8144 0.387 0.382 0.391 0.387 0.391 1,433,419 0.3886 1.25%
2006-11-08 0 0.800 0.800 0.810 0.800 0.810 831,531 672,019 0.8082 0.382 0.382 0.387 0.382 0.387 1,742,592 0.3856 -1.23%
2006-11-07 0 0.810 0.800 0.810 0.800 0.810 773,454 625,025 0.8081 0.387 0.382 0.387 0.382 0.387 1,620,883 0.3856 2.53%
2006-11-06 0 0.790 0.790 0.810 0.780 0.800 574,000 455,280 0.7932 0.377 0.377 0.387 0.372 0.382 1,202,899 0.3785 0.00%
2006-11-03 0 0.790 0.790 0.810 0.790 0.820 582,000 467,480 0.8032 0.377 0.377 0.387 0.377 0.391 1,219,664 0.3833 -2.47%
2006-11-02 0 0.810 0.790 0.820 0.780 0.810 1,001,150 802,513 0.8016 0.387 0.377 0.391 0.372 0.387 2,098,052 0.3825 3.85%
2006-11-01 0 0.780 0.780 0.790 0.760 0.790 714,000 552,880 0.7743 0.372 0.372 0.377 0.363 0.377 1,496,289 0.3695 1.30%
2006-10-31 0 0.770 0.770 0.780 0.770 0.790 314,000 243,940 0.7769 0.367 0.367 0.372 0.367 0.377 658,032 0.3707 -1.28%
2006-10-27 0 0.780 0.780 0.790 0.770 0.790 672,450 522,182 0.7765 0.372 0.372 0.377 0.367 0.377 1,409,215 0.3705 0.00%
2006-10-26 0 0.780 0.780 0.790 0.780 0.800 290,050 226,437 0.7807 0.372 0.372 0.377 0.372 0.382 607,841 0.3725 -1.27%
2006-10-25 0 0.790 0.780 0.790 0.790 0.790 118,000 93,220 0.7900 0.377 0.372 0.377 0.377 0.377 247,286 0.3770 -1.25%
2006-10-24 0 0.800 0.790 0.800 0.770 0.820 1,514,000 1,218,780 0.8050 0.382 0.377 0.382 0.367 0.391 3,172,802 0.3841 2.56%
2006-10-23 0 0.780 0.770 0.780 0.760 0.780 80,000 62,200 0.7775 0.372 0.367 0.372 0.363 0.372 167,651 0.3710 0.00%
2006-10-20 0 0.780 0.780 0.790 0.750 0.780 352,500 272,780 0.7738 0.372 0.372 0.377 0.358 0.372 738,714 0.3693 2.63%
2006-10-19 0 0.760 0.760 0.770 0.750 0.770 454,000 345,360 0.7607 0.363 0.363 0.367 0.358 0.367 951,422 0.3630 0.00%
2006-10-18 0 0.760 0.760 0.770 0.740 0.760 326,000 244,620 0.7504 0.363 0.363 0.367 0.353 0.363 683,179 0.3581 1.33%
2006-10-17 0 0.750 0.750 0.760 0.750 0.760 496,200 374,844 0.7554 0.358 0.358 0.363 0.358 0.363 1,039,858 0.3605 -1.32%
2006-10-16 0 0.760 0.750 0.770 0.750 0.760 179,075 135,985 0.7594 0.363 0.358 0.367 0.358 0.363 375,277 0.3624 0.00%
2006-10-13 0 0.760 0.760 0.770 0.760 0.770 558,000 426,880 0.7650 0.363 0.363 0.367 0.363 0.367 1,169,368 0.3651 -1.30%
2006-10-12 0 0.770 0.760 0.770 0.770 0.780 211,960 163,630 0.7720 0.367 0.363 0.367 0.367 0.372 444,192 0.3684 -1.28%
2006-10-11 0 0.780 0.770 0.780 0.770 0.780 130,000 100,240 0.7711 0.372 0.367 0.372 0.367 0.372 272,434 0.3679 1.30%
2006-10-10 0 0.770 0.760 0.780 0.770 0.770 290,000 223,300 0.7700 0.367 0.363 0.372 0.367 0.367 607,736 0.3674 0.00%
2006-10-09 0 0.770 0.770 0.780 0.770 0.770 88,000 67,760 0.7700 0.367 0.367 0.372 0.367 0.367 184,417 0.3674 0.00%
2006-10-06 0 0.770 0.770 0.780 0.770 0.780 264,375 204,108 0.7720 0.367 0.367 0.372 0.367 0.372 554,035 0.3684 -1.28%
2006-10-05 0 0.780 0.780 0.790 0.780 0.780 154,200 120,268 0.7799 0.372 0.372 0.377 0.372 0.372 323,148 0.3722 0.00%
2006-10-04 0 0.780 0.780 0.790 0.780 0.780 186,000 145,080 0.7800 0.372 0.372 0.377 0.372 0.372 389,789 0.3722 0.00%
2006-10-03 0 0.780 0.780 0.790 0.780 0.790 324,000 253,760 0.7832 0.372 0.372 0.377 0.372 0.377 678,988 0.3737 0.00%
2006-09-29 0 0.780 0.780 0.790 0.780 0.790 118,000 92,540 0.7842 0.372 0.372 0.377 0.372 0.377 247,286 0.3742 -1.27%
2006-09-28 0 0.790 0.790 0.800 0.790 0.790 48,000 37,920 0.7900 0.377 0.377 0.382 0.377 0.377 100,591 0.3770 0.00%
2006-09-27 0 0.790 0.790 0.800 0.790 0.790 228,000 180,120 0.7900 0.377 0.377 0.382 0.377 0.377 477,806 0.3770 1.28%
2006-09-26 0 0.780 0.780 0.790 0.780 0.780 66,200 51,628 0.7799 0.372 0.372 0.377 0.372 0.372 138,732 0.3721 0.00%
2006-09-25 0 0.780 0.780 0.790 0.780 0.790 448,000 350,540 0.7825 0.372 0.372 0.377 0.372 0.377 938,848 0.3734 0.00%
2006-09-22 0 0.780 0.780 0.790 0.780 0.790 120,000 94,300 0.7858 0.372 0.372 0.377 0.372 0.377 251,477 0.3750 -1.27%
2006-09-21 0 0.790 0.790 0.800 0.780 0.790 656,000 515,440 0.7857 0.377 0.377 0.382 0.372 0.377 1,374,741 0.3749 1.28%
2006-09-20 0 0.780 0.780 0.790 0.780 0.790 64,000 50,160 0.7838 0.372 0.372 0.377 0.372 0.377 134,121 0.3740 -1.27%
2006-09-19 0 0.790 0.790 0.800 - - 90,000 71,100 0.7900 0.377 0.377 0.382 - - 188,608 0.3770 0.00%
2006-09-18 0 0.790 0.790 0.800 0.790 0.790 100,000 79,000 0.7900 0.377 0.377 0.382 0.377 0.377 209,564 0.3770 -1.25%
2006-09-15 0 0.800 0.790 0.810 0.780 0.800 355,225 280,947 0.7909 0.382 0.377 0.387 0.372 0.382 744,425 0.3774 1.27%
2006-09-14 0 0.790 0.790 0.800 0.790 0.800 290,000 229,600 0.7917 0.377 0.377 0.382 0.377 0.382 607,736 0.3778 -1.25%
2006-09-13 0 0.800 0.790 0.800 0.800 0.800 560,100 448,076 0.8000 0.382 0.377 0.382 0.382 0.382 1,173,769 0.3817 -0.31%
2006-09-12 0 0.820 0.810 0.820 0.820 0.820 130,000 106,600 0.8200 0.383 0.378 0.383 0.383 0.383 278,374 0.3829 1.23%
2006-09-11 0 0.810 0.800 0.820 0.800 0.810 430,000 347,200 0.8074 0.378 0.374 0.383 0.374 0.378 920,777 0.3771 0.00%
2006-09-08 0 0.810 0.800 0.810 0.800 0.810 190,000 153,300 0.8068 0.378 0.374 0.378 0.374 0.378 406,855 0.3768 1.25%
2006-09-07 0 0.800 0.790 0.810 0.800 0.810 564,000 451,500 0.8005 0.374 0.369 0.378 0.374 0.378 1,207,717 0.3738 0.00%
2006-09-06 0 0.800 0.800 0.810 0.800 0.800 588,200 471,256 0.8012 0.374 0.374 0.378 0.374 0.374 1,259,537 0.3742 -1.23%
2006-09-05 0 0.810 0.800 0.810 0.800 0.810 292,000 234,020 0.8014 0.378 0.374 0.378 0.374 0.378 625,272 0.3743 1.25%
2006-09-04 0 0.800 0.800 0.820 0.800 0.820 390,000 313,740 0.8045 0.374 0.374 0.383 0.374 0.383 835,123 0.3757 -2.44%
2006-09-01 0 0.820 0.820 0.830 0.810 0.820 284,000 232,580 0.8189 0.383 0.383 0.388 0.378 0.383 608,141 0.3824 0.00%
2006-08-31 0 0.820 0.810 0.820 0.820 0.820 50,000 41,000 0.8200 0.383 0.378 0.383 0.383 0.383 107,067 0.3829 0.00%
2006-08-30 0 0.820 0.810 0.820 0.810 0.830 304,000 246,940 0.8123 0.383 0.378 0.383 0.378 0.388 650,968 0.3793 0.00%
2006-08-29 0 0.820 0.820 0.830 0.800 0.820 626,000 512,020 0.8179 0.383 0.383 0.388 0.374 0.383 1,340,480 0.3820 1.23%
2006-08-28 0 0.810 0.810 0.830 0.810 0.820 50,000 40,920 0.8184 0.378 0.378 0.388 0.378 0.383 107,067 0.3822 0.00%
2006-08-25 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.378 0.378 0.388 0.378 0.378 21,413 0.3783 0.00%
2006-08-24 0 0.810 0.810 0.830 0.810 0.820 224,000 181,460 0.8101 0.378 0.378 0.388 0.378 0.383 479,661 0.3783 -1.22%
2006-08-23 0 0.820 0.820 0.840 0.800 0.830 313,460 257,470 0.8214 0.383 0.383 0.392 0.374 0.388 671,225 0.3836 1.23%
2006-08-22 0 0.810 0.810 0.820 0.810 0.810 30,000 24,300 0.8100 0.378 0.378 0.383 0.378 0.378 64,240 0.3783 0.00%
2006-08-21 0 0.810 0.810 0.820 0.810 0.810 278,200 223,890 0.8048 0.378 0.378 0.383 0.378 0.378 595,721 0.3758 0.00%
2006-08-18 0 0.810 0.810 0.820 0.810 0.810 74,000 59,940 0.8100 0.378 0.378 0.383 0.378 0.378 158,459 0.3783 1.25%
2006-08-17 0 0.800 0.800 0.820 0.800 0.820 340,000 275,500 0.8103 0.374 0.374 0.383 0.374 0.383 728,056 0.3784 -1.23%
2006-08-16 0 0.810 0.810 0.830 0.800 0.830 302,200 246,034 0.8141 0.378 0.378 0.388 0.374 0.388 647,113 0.3802 -1.22%
2006-08-15 0 0.820 0.820 0.830 0.820 0.820 240,000 196,800 0.8200 0.383 0.383 0.388 0.383 0.383 513,922 0.3829 -1.20%
2006-08-14 0 0.830 0.820 0.830 - - 0 0 - 0.388 0.383 0.388 - - 0 - 0.00%
2006-08-11 0 0.830 0.830 0.840 0.820 0.830 432,000 357,360 0.8272 0.388 0.388 0.392 0.383 0.388 925,060 0.3863 1.22%
2006-08-10 0 0.820 0.820 0.830 0.820 0.820 166,000 136,120 0.8200 0.383 0.383 0.388 0.383 0.383 355,463 0.3829 -1.20%
2006-08-09 0 0.830 0.830 0.840 0.830 0.830 10,000 8,300 0.8300 0.388 0.388 0.392 0.388 0.388 21,413 0.3876 0.00%
2006-08-08 0 0.830 0.820 0.830 0.820 0.830 122,000 100,920 0.8272 0.388 0.383 0.388 0.383 0.388 261,244 0.3863 0.00%
2006-08-07 0 0.830 0.830 0.840 0.830 0.830 40,000 33,200 0.8300 0.388 0.388 0.392 0.388 0.388 85,654 0.3876 0.00%
2006-08-04 0 0.830 0.830 0.840 0.830 0.830 194,000 161,020 0.8300 0.388 0.388 0.392 0.388 0.388 415,420 0.3876 0.00%
2006-08-03 0 0.830 0.830 0.840 0.830 0.830 188,000 156,040 0.8300 0.388 0.388 0.392 0.388 0.388 402,572 0.3876 0.00%
2006-08-02 0 0.830 0.830 0.840 0.830 0.830 354,000 293,820 0.8300 0.388 0.388 0.392 0.388 0.388 758,035 0.3876 0.00%
2006-08-01 0 0.830 0.830 0.840 0.830 0.830 110,000 91,300 0.8300 0.388 0.388 0.392 0.388 0.388 235,548 0.3876 0.00%
2006-07-31 0 0.830 0.830 0.840 0.820 0.830 366,000 303,540 0.8293 0.388 0.388 0.392 0.383 0.388 783,731 0.3873 0.00%
2006-07-28 0 0.830 0.830 0.840 0.830 0.830 194,000 161,020 0.8300 0.388 0.388 0.392 0.388 0.388 415,420 0.3876 0.00%
2006-07-27 0 0.830 0.830 0.840 0.830 0.840 1,206,000 1,002,160 0.8310 0.388 0.388 0.392 0.388 0.392 2,582,458 0.3881 0.00%
2006-07-26 0 0.830 0.830 0.840 0.830 0.830 232,620 193,050 0.8299 0.388 0.388 0.392 0.388 0.388 498,119 0.3876 0.00%
2006-07-25 0 0.830 0.830 0.840 0.820 0.830 802,100 665,119 0.8292 0.388 0.388 0.392 0.383 0.388 1,717,570 0.3872 1.22%
2006-07-24 0 0.820 0.820 0.840 0.810 0.850 2,192,000 1,797,740 0.8201 0.383 0.383 0.392 0.378 0.397 4,693,821 0.3830 -4.65%
2006-07-21 0 0.860 0.850 0.860 0.850 0.860 710,000 607,540 0.8557 0.402 0.397 0.402 0.397 0.402 1,520,353 0.3996 1.18%
2006-07-20 0 0.850 0.840 0.850 0.840 0.850 414,000 350,500 0.8466 0.397 0.392 0.397 0.392 0.397 886,515 0.3954 1.19%
2006-07-19 0 0.840 0.840 0.850 0.840 0.840 394,000 330,460 0.8387 0.392 0.392 0.397 0.392 0.392 843,689 0.3917 0.00%
2006-07-18 0 0.840 0.840 0.850 0.830 0.840 230,000 193,000 0.8391 0.392 0.392 0.397 0.388 0.392 492,509 0.3919 1.20%
2006-07-17 0 0.830 0.830 0.850 0.830 0.840 428,000 358,140 0.8368 0.388 0.388 0.397 0.388 0.392 916,494 0.3908 -1.19%
2006-07-14 0 0.840 0.840 0.850 0.820 0.840 674,100 563,538 0.8360 0.392 0.392 0.397 0.383 0.392 1,443,478 0.3904 0.00%
2006-07-13 0 0.840 0.830 0.840 0.820 0.840 496,000 410,840 0.8283 0.392 0.388 0.392 0.383 0.392 1,062,105 0.3868 2.44%
2006-07-12 0 0.820 0.820 0.830 0.820 0.830 194,300 160,357 0.8253 0.383 0.383 0.388 0.383 0.388 416,063 0.3854 -2.38%
2006-07-11 0 0.840 0.820 0.840 0.820 0.840 600,250 499,600 0.8323 0.392 0.383 0.392 0.383 0.392 1,285,340 0.3887 1.20%
2006-07-10 0 0.830 0.830 0.840 0.830 0.840 380,000 318,200 0.8374 0.388 0.388 0.392 0.388 0.392 813,710 0.3910 -1.19%
2006-07-07 0 0.840 0.830 0.840 0.830 0.840 308,440 258,508 0.8381 0.392 0.388 0.392 0.388 0.392 660,475 0.3914 0.00%
2006-07-06 0 0.840 0.830 0.840 0.830 0.850 430,940 364,692 0.8463 0.392 0.388 0.392 0.388 0.397 922,790 0.3952 0.00%
2006-07-05 0 0.840 0.830 0.840 0.820 0.840 520,300 436,314 0.8386 0.392 0.388 0.392 0.383 0.392 1,114,140 0.3916 0.00%
2006-07-04 0 0.840 0.840 0.850 0.810 0.850 522,000 435,500 0.8343 0.392 0.392 0.397 0.378 0.397 1,117,780 0.3896 1.20%
2006-07-03 0 0.830 0.830 0.850 0.830 0.830 100,000 83,000 0.8300 0.388 0.388 0.397 0.388 0.388 214,134 0.3876 -1.19%
2006-06-30 0 0.840 0.840 0.850 0.830 0.850 1,190,600 1,001,600 0.8413 0.392 0.392 0.397 0.388 0.397 2,549,481 0.3929 -1.18%
2006-06-29 0 0.850 0.840 0.850 0.820 0.850 436,600 365,718 0.8377 0.397 0.392 0.397 0.383 0.397 934,910 0.3912 2.41%
2006-06-28 0 0.830 0.810 0.830 0.830 0.830 98,000 81,340 0.8300 0.388 0.378 0.388 0.388 0.388 209,851 0.3876 0.00%
2006-06-27 0 0.830 0.820 0.840 0.830 0.830 196,000 162,680 0.8300 0.388 0.383 0.392 0.388 0.388 419,703 0.3876 0.00%
2006-06-26 0 0.830 0.820 0.830 0.830 0.830 210,000 174,300 0.8300 0.388 0.383 0.388 0.388 0.388 449,682 0.3876 0.00%
2006-06-23 0 0.830 0.820 0.830 0.820 0.830 486,500 403,330 0.8290 0.388 0.383 0.388 0.383 0.388 1,041,763 0.3872 0.00%
2006-06-22 0 0.830 0.820 0.840 0.830 0.830 40,000 33,200 0.8300 0.388 0.383 0.392 0.388 0.388 85,654 0.3876 0.00%
2006-06-21 0 0.830 0.830 0.840 0.810 0.830 218,300 180,540 0.8270 0.388 0.388 0.392 0.378 0.388 467,455 0.3862 1.22%
2006-06-20 0 0.820 0.810 0.820 0.820 0.820 138,000 113,160 0.8200 0.383 0.378 0.383 0.383 0.383 295,505 0.3829 1.23%
2006-06-19 0 0.810 0.810 0.830 0.800 0.810 232,000 187,820 0.8096 0.378 0.378 0.388 0.374 0.378 496,791 0.3781 -1.22%
2006-06-16 0 0.820 0.820 0.840 0.810 0.830 380,000 313,600 0.8253 0.383 0.383 0.392 0.378 0.388 813,710 0.3854 2.50%
2006-06-15 0 0.800 0.800 0.820 0.800 0.800 80,000 64,000 0.8000 0.374 0.374 0.383 0.374 0.374 171,307 0.3736 -1.23%
2006-06-14 0 0.810 0.810 0.820 0.800 0.820 700,450 566,644 0.8090 0.378 0.378 0.383 0.374 0.383 1,499,903 0.3778 0.00%
2006-06-13 0 0.810 0.810 0.820 0.810 0.820 390,000 318,760 0.8173 0.378 0.378 0.383 0.378 0.383 835,123 0.3817 -1.22%
2006-06-12 0 0.820 0.820 0.830 0.820 0.820 170,000 139,400 0.8200 0.383 0.383 0.388 0.383 0.383 364,028 0.3829 -2.38%
2006-06-09 0 0.840 0.830 0.840 0.830 0.840 782,300 650,397 0.8314 0.392 0.388 0.392 0.388 0.392 1,675,172 0.3883 2.44%
2006-06-08 0 0.820 0.820 0.840 0.820 0.830 2,808,500 2,327,595 0.8288 0.383 0.383 0.392 0.383 0.388 6,013,958 0.3870 -1.20%
2006-06-07 0 0.830 0.830 0.840 0.830 0.830 2,332,100 1,935,639 0.8300 0.388 0.388 0.392 0.388 0.388 4,993,823 0.3876 0.00%
2006-06-06 0 0.830 0.830 0.840 0.830 0.840 936,000 782,460 0.8360 0.388 0.388 0.392 0.388 0.392 2,004,296 0.3904 -1.19%
2006-06-05 0 0.840 0.840 0.850 0.840 0.840 1,451,500 1,219,215 0.8400 0.392 0.392 0.397 0.392 0.392 3,108,157 0.3923 0.00%
2006-06-02 0 0.840 0.840 0.850 0.840 0.840 702,000 589,680 0.8400 0.392 0.392 0.397 0.392 0.392 1,503,222 0.3923 1.20%
2006-06-01 0 0.830 0.830 0.840 0.830 0.840 1,676,000 1,406,620 0.8393 0.388 0.388 0.392 0.388 0.392 3,588,889 0.3919 -1.19%
2006-05-30 0 0.840 0.830 0.840 0.830 0.840 376,000 313,380 0.8335 0.392 0.388 0.392 0.388 0.392 805,144 0.3892 2.44%
2006-05-29 0 0.820 0.820 0.830 0.820 0.840 70,000 58,200 0.8314 0.383 0.383 0.388 0.383 0.392 149,894 0.3883 -2.38%
2006-05-26 0 0.840 0.820 0.850 0.830 0.840 150,000 125,500 0.8367 0.392 0.383 0.397 0.388 0.392 321,201 0.3907 2.44%
2006-05-25 0 0.820 0.810 0.820 0.800 0.820 520,000 422,220 0.8120 0.383 0.378 0.383 0.374 0.383 1,113,498 0.3792 0.00%
2006-05-24 0 0.820 0.810 0.850 0.800 0.820 402,000 325,960 0.8108 0.383 0.378 0.397 0.374 0.383 860,819 0.3787 2.50%
2006-05-23 0 0.800 0.800 0.810 0.780 0.830 1,608,000 1,286,440 0.8000 0.374 0.374 0.378 0.364 0.388 3,443,277 0.3736 -4.76%
2006-05-22 0 0.840 0.840 0.850 0.830 0.840 1,389,930 1,167,443 0.8399 0.392 0.392 0.397 0.388 0.392 2,976,315 0.3922 -1.18%
2006-05-19 0 0.850 0.840 0.860 0.840 0.860 586,000 499,600 0.8526 0.397 0.392 0.402 0.392 0.402 1,254,826 0.3981 -1.16%
2006-05-18 0 0.860 0.840 0.870 0.840 0.860 1,528,200 1,290,780 0.8446 0.402 0.392 0.406 0.392 0.402 3,272,398 0.3944 0.00%
2006-05-17 0 0.860 0.860 0.880 0.860 0.880 3,156,057 2,729,737 0.8649 0.402 0.402 0.411 0.402 0.411 6,758,196 0.4039 1.18%
2006-05-16 0 0.850 0.850 0.860 0.840 0.860 1,772,200 1,518,160 0.8567 0.397 0.397 0.402 0.392 0.402 3,794,886 0.4001 0.00%
2006-05-15 0 0.850 0.840 0.860 0.840 0.860 1,772,000 1,509,000 0.8516 0.397 0.392 0.402 0.392 0.402 3,794,457 0.3977 -1.16%
2006-05-12 0 0.860 0.860 0.870 0.850 0.870 1,466,500 1,269,630 0.8658 0.402 0.402 0.406 0.397 0.406 3,140,278 0.4043 -1.15%
2006-05-11 0 0.870 0.870 0.880 0.860 0.880 1,251,125 1,092,305 0.8731 0.406 0.406 0.411 0.402 0.411 2,679,086 0.4077 1.16%
2006-05-10 0 0.860 0.860 0.870 0.860 0.880 1,532,000 1,329,240 0.8677 0.402 0.402 0.406 0.402 0.411 3,280,535 0.4052 -1.15%
2006-05-09 0 0.870 0.860 0.870 0.850 0.870 2,919,750 2,530,013 0.8665 0.406 0.402 0.406 0.397 0.406 6,252,182 0.4047 1.16%
2006-05-08 0 0.860 0.860 0.870 0.850 0.870 1,780,400 1,543,332 0.8668 0.402 0.402 0.406 0.397 0.406 3,812,445 0.4048 -1.15%
2006-05-04 0 0.870 0.870 0.880 0.850 0.870 3,765,500 3,250,590 0.8633 0.406 0.406 0.411 0.397 0.406 8,063,222 0.4031 2.35%
2006-05-03 0 0.850 0.850 0.860 0.840 0.860 3,560,310 3,026,415 0.8500 0.397 0.397 0.402 0.392 0.402 7,623,840 0.3970 2.41%
2006-05-02 0 0.830 0.830 0.850 0.830 0.850 1,942,250 1,635,300 0.8420 0.388 0.388 0.397 0.388 0.397 4,159,021 0.3932 1.22%
2006-04-28 0 0.820 0.820 0.830 0.800 0.820 915,000 747,244 0.8167 0.383 0.383 0.388 0.374 0.383 1,959,328 0.3814 -1.20%
2006-04-27 0 0.830 0.810 0.830 0.810 0.830 1,308,380 1,064,964 0.8140 0.388 0.378 0.388 0.378 0.388 2,801,689 0.3801 2.47%
2006-04-26 0 0.810 0.800 0.810 0.790 0.810 1,574,200 1,267,410 0.8051 0.378 0.374 0.378 0.369 0.378 3,370,900 0.3760 0.00%
2006-04-25 0 0.810 0.800 0.820 0.780 0.810 2,874,000 2,307,180 0.8028 0.378 0.374 0.383 0.364 0.378 6,154,216 0.3749 0.00%
2006-04-24 0 0.810 0.800 0.810 0.790 0.810 2,110,210 1,691,740 0.8017 0.378 0.374 0.378 0.369 0.378 4,518,681 0.3744 0.00%
2006-04-21 0 0.810 0.810 0.820 0.790 0.830 1,742,100 1,409,397 0.8090 0.378 0.378 0.383 0.369 0.388 3,730,431 0.3778 -4.71%
2006-04-20 0 0.850 0.830 0.850 0.830 0.880 3,792,000 3,235,360 0.8532 0.397 0.388 0.397 0.388 0.411 8,119,968 0.3984 -1.16%
2006-04-19 0 0.860 0.860 0.870 0.810 0.870 7,890,000 6,671,040 0.8455 0.402 0.402 0.406 0.378 0.406 16,895,186 0.3948 6.17%
2006-04-18 0 0.810 0.800 0.820 0.750 0.810 7,292,600 5,788,227 0.7937 0.378 0.374 0.383 0.350 0.378 15,615,948 0.3707 8.00%
2006-04-13 0 0.750 0.750 0.770 0.750 0.760 5,701,670 4,287,296 0.7519 0.350 0.350 0.360 0.350 0.355 12,209,224 0.3512 0.00%
2006-04-12 0 0.750 0.750 0.760 0.750 0.760 2,810,200 2,133,022 0.7590 0.350 0.350 0.355 0.350 0.355 6,017,598 0.3545 0.00%
2006-04-11 0 0.750 0.750 0.760 0.740 0.760 1,823,052 1,365,727 0.7491 0.350 0.350 0.355 0.346 0.355 3,903,777 0.3498 0.00%
2006-04-10 0 0.750 0.740 0.750 0.740 0.750 1,264,200 945,942 0.7483 0.350 0.346 0.350 0.346 0.350 2,707,084 0.3494 0.00%
2006-04-07 0 0.750 0.750 0.760 0.750 0.760 951,125 716,189 0.7530 0.350 0.350 0.355 0.350 0.355 2,036,684 0.3516 -1.32%
2006-04-06 0 0.760 0.750 0.760 0.750 0.760 2,063,960 1,558,762 0.7552 0.355 0.350 0.355 0.350 0.355 4,419,644 0.3527 -1.30%
2006-04-04 0 0.770 0.760 0.770 0.760 0.770 2,194,100 1,686,133 0.7685 0.360 0.355 0.360 0.355 0.360 4,698,318 0.3589 0.00%
2006-04-03 0 0.770 0.760 0.780 0.760 0.780 1,776,780 1,371,702 0.7720 0.360 0.355 0.364 0.355 0.364 3,804,693 0.3605 -1.28%
2006-03-31 0 0.780 0.770 0.780 0.770 0.790 2,043,040 1,594,046 0.7802 0.364 0.360 0.364 0.360 0.369 4,374,847 0.3644 -1.27%
2006-03-30 0 0.790 0.790 0.800 0.760 0.800 3,196,000 2,496,980 0.7813 0.369 0.369 0.374 0.355 0.374 6,843,728 0.3649 2.60%
2006-03-29 0 0.770 0.750 0.770 0.750 0.770 1,020,100 770,991 0.7558 0.360 0.350 0.360 0.350 0.360 2,184,383 0.3530 2.67%
2006-03-28 0 0.750 0.750 0.760 0.740 0.760 1,180,000 890,700 0.7548 0.350 0.350 0.355 0.346 0.355 2,526,783 0.3525 0.00%
2006-03-27 0 0.750 0.740 0.750 0.740 0.750 870,000 651,800 0.7492 0.350 0.346 0.350 0.346 0.350 1,862,967 0.3499 0.00%
2006-03-24 0 0.750 0.750 0.760 0.750 0.750 966,000 724,500 0.7500 0.350 0.350 0.355 0.350 0.350 2,068,536 0.3502 0.00%
2006-03-23 0 0.750 0.750 0.760 0.740 0.770 2,028,000 1,528,460 0.7537 0.350 0.350 0.355 0.346 0.360 4,342,641 0.3520 1.35%
2006-03-22 0 0.740 0.740 0.750 0.740 0.740 669,310 495,237 0.7399 0.346 0.346 0.350 0.346 0.346 1,433,221 0.3455 0.00%
2006-03-21 0 0.740 0.740 0.750 0.730 0.740 1,612,449 1,188,706 0.7372 0.346 0.346 0.350 0.341 0.346 3,452,804 0.3443 -1.33%
2006-03-20 0 0.750 0.730 0.750 0.730 0.750 468,000 345,320 0.7379 0.350 0.341 0.350 0.341 0.350 1,002,148 0.3446 1.35%
2006-03-17 0 0.740 0.740 0.750 0.730 0.740 590,000 436,460 0.7398 0.346 0.346 0.350 0.341 0.346 1,263,392 0.3455 0.00%
2006-03-16 0 0.740 0.730 0.750 0.730 0.740 1,269,600 936,420 0.7376 0.346 0.341 0.350 0.341 0.346 2,718,647 0.3444 1.37%
2006-03-15 0 0.730 0.730 0.740 0.730 0.730 396,000 289,080 0.7300 0.341 0.341 0.346 0.341 0.341 847,971 0.3409 0.00%
2006-03-14 0 0.730 0.730 0.740 0.730 0.730 306,000 223,380 0.7300 0.341 0.341 0.346 0.341 0.341 655,251 0.3409 0.00%
2006-03-13 0 0.730 0.730 0.740 0.730 0.740 1,426,000 1,041,580 0.7304 0.341 0.341 0.346 0.341 0.346 3,053,553 0.3411 -1.35%
2006-03-10 0 0.740 0.730 0.740 0.730 0.740 198,250 145,993 0.7364 0.346 0.341 0.346 0.341 0.346 424,521 0.3439 0.00%
2006-03-09 0 0.740 0.730 0.740 0.730 0.740 458,000 336,080 0.7338 0.346 0.341 0.346 0.341 0.346 980,734 0.3427 1.37%
2006-03-08 0 0.730 0.730 0.740 0.730 0.740 1,304,000 953,260 0.7310 0.341 0.341 0.346 0.341 0.346 2,792,310 0.3414 -1.35%
2006-03-07 0 0.740 0.730 0.740 0.730 0.750 1,436,000 1,062,300 0.7398 0.346 0.341 0.346 0.341 0.350 3,074,967 0.3455 0.00%
2006-03-06 0 0.740 0.730 0.740 0.730 0.750 4,735,125 3,477,548 0.7344 0.346 0.341 0.346 0.341 0.350 10,139,521 0.3430 -2.63%
2006-03-03 0 0.760 0.760 0.770 0.750 0.760 950,000 719,500 0.7574 0.355 0.355 0.360 0.350 0.355 2,034,275 0.3537 0.00%
2006-03-02 0 0.760 0.750 0.760 0.750 0.760 634,000 477,400 0.7530 0.355 0.350 0.355 0.350 0.355 1,357,611 0.3516 1.33%
2006-03-01 0 0.750 0.750 0.760 0.750 0.770 1,634,000 1,227,100 0.7510 0.350 0.350 0.355 0.350 0.360 3,498,952 0.3507 -1.32%
2006-02-28 0 0.760 0.760 0.770 0.760 0.770 1,985,327 1,511,302 0.7612 0.355 0.355 0.360 0.355 0.360 4,251,263 0.3555 -1.30%
2006-02-27 0 0.770 0.760 0.770 0.760 0.810 5,270,000 4,151,200 0.7877 0.360 0.355 0.360 0.355 0.378 11,284,871 0.3679 -2.53%
2006-02-24 0 0.790 0.780 0.790 0.740 0.790 10,756,000 8,197,360 0.7621 0.369 0.364 0.369 0.346 0.369 23,032,271 0.3559 5.33%
2006-02-23 0 0.750 0.750 0.760 0.730 0.770 18,288,593 13,779,321 0.7534 0.350 0.350 0.355 0.341 0.360 39,162,126 0.3519 5.63%
2006-02-22 1 - - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2006-02-21 0 0.710 0.700 0.710 0.690 0.710 2,196,300 1,535,138 0.6990 0.332 0.327 0.332 0.322 0.332 4,703,029 0.3264 2.90%
2006-02-20 0 0.690 0.690 0.710 0.690 0.710 4,010,500 2,798,270 0.6977 0.322 0.322 0.332 0.322 0.332 8,587,851 0.3258 0.00%
2006-02-17 0 0.690 0.680 0.690 0.680 0.690 2,070,100 1,421,284 0.6866 0.322 0.318 0.322 0.318 0.322 4,432,791 0.3206 1.47%
2006-02-16 0 0.680 0.680 0.690 0.680 0.690 2,030,200 1,388,132 0.6837 0.318 0.318 0.322 0.318 0.322 4,347,352 0.3193 -1.45%
2006-02-15 0 0.690 0.680 0.690 0.670 0.710 2,824,000 1,959,440 0.6939 0.322 0.318 0.322 0.313 0.332 6,047,149 0.3240 2.99%
2006-02-14 0 0.670 0.660 0.670 0.660 0.670 1,450,000 971,140 0.6698 0.313 0.308 0.313 0.308 0.313 3,104,945 0.3128 0.00%
2006-02-13 0 0.670 0.670 0.680 0.670 0.680 422,520 285,468 0.6756 0.313 0.313 0.318 0.313 0.318 904,760 0.3155 -1.47%
2006-02-10 0 0.680 0.680 0.690 0.670 0.680 920,000 625,100 0.6795 0.318 0.318 0.322 0.313 0.318 1,970,034 0.3173 0.00%
2006-02-09 0 0.680 0.680 0.690 0.670 0.680 1,146,000 776,760 0.6778 0.318 0.318 0.322 0.313 0.318 2,453,978 0.3165 0.00%
2006-02-08 0 0.680 0.680 0.690 0.670 0.680 581,310 394,338 0.6784 0.318 0.318 0.322 0.313 0.318 1,244,783 0.3168 -1.45%
2006-02-07 0 0.690 0.680 0.690 0.680 0.690 1,062,250 722,903 0.6805 0.322 0.318 0.322 0.318 0.322 2,274,640 0.3178 0.00%
2006-02-06 0 0.690 0.680 0.690 0.670 0.690 598,000 406,460 0.6797 0.322 0.318 0.322 0.313 0.322 1,280,522 0.3174 1.47%
2006-02-03 0 0.680 0.670 0.680 0.670 0.680 852,300 579,429 0.6798 0.318 0.313 0.318 0.313 0.318 1,825,066 0.3175 -1.45%
2006-02-02 0 0.690 0.680 0.690 0.670 0.690 1,462,000 995,280 0.6808 0.322 0.318 0.322 0.313 0.322 3,130,642 0.3179 1.47%
2006-02-01 0 0.680 0.670 0.680 0.670 0.680 856,000 580,180 0.6778 0.318 0.313 0.318 0.313 0.318 1,832,988 0.3165 0.00%
2006-01-27 0 0.680 0.680 0.690 0.680 0.700 776,200 535,430 0.6898 0.318 0.318 0.322 0.318 0.327 1,662,109 0.3221 0.00%
2006-01-26 0 0.690 0.690 0.700 0.690 0.700 740,000 514,240 0.6949 0.318 0.318 0.322 0.318 0.322 1,607,896 0.3198 -1.43%
2006-01-25 0 0.700 0.690 0.700 0.680 0.700 1,416,000 979,540 0.6918 0.322 0.318 0.322 0.313 0.322 3,076,730 0.3184 2.94%
2006-01-24 0 0.680 0.670 0.680 0.670 0.680 432,000 293,440 0.6793 0.313 0.308 0.313 0.308 0.313 938,663 0.3126 0.00%
2006-01-23 0 0.680 0.670 0.680 0.670 0.680 1,544,000 1,049,440 0.6797 0.313 0.308 0.313 0.308 0.313 3,354,853 0.3128 -1.45%
2006-01-20 0 0.690 0.680 0.690 0.680 0.700 1,894,000 1,308,680 0.6910 0.318 0.313 0.318 0.313 0.322 4,115,344 0.3180 1.47%
2006-01-19 0 0.680 0.680 0.700 0.680 0.720 3,701,000 2,570,960 0.6947 0.313 0.313 0.322 0.313 0.331 8,041,651 0.3197 0.00%
2006-01-18 0 0.680 0.680 0.690 0.680 0.700 1,690,000 1,164,960 0.6893 0.313 0.313 0.318 0.313 0.322 3,672,086 0.3172 -2.86%
2006-01-17 0 0.700 0.700 0.710 0.690 0.740 3,230,000 2,307,460 0.7144 0.322 0.322 0.327 0.318 0.341 7,018,247 0.3288 -5.41%
2006-01-16 0 0.740 0.730 0.740 0.680 0.740 4,792,000 3,382,920 0.7060 0.341 0.336 0.341 0.313 0.341 10,412,211 0.3249 8.82%
2006-01-13 0 0.680 0.670 0.680 0.660 0.680 1,060,000 712,500 0.6722 0.313 0.308 0.313 0.304 0.313 2,303,202 0.3094 3.03%
2006-01-12 0 0.660 0.660 0.670 0.660 0.670 2,102,000 1,399,440 0.6658 0.304 0.304 0.308 0.304 0.308 4,567,293 0.3064 0.00%
2006-01-11 0 0.660 0.650 0.670 0.660 0.670 820,420 542,717 0.6615 0.304 0.299 0.308 0.304 0.308 1,782,635 0.3044 0.00%
2006-01-10 0 0.660 0.650 0.660 0.650 0.680 2,188,000 1,459,080 0.6669 0.304 0.299 0.304 0.299 0.313 4,754,156 0.3069 -1.49%
2006-01-09 0 0.670 0.670 0.680 0.670 0.680 1,382,000 932,560 0.6748 0.308 0.308 0.313 0.308 0.313 3,002,854 0.3106 0.00%
2006-01-06 0 0.670 0.660 0.670 0.660 0.670 778,000 516,940 0.6644 0.308 0.304 0.308 0.304 0.308 1,690,463 0.3058 0.00%
2006-01-05 0 0.670 0.670 0.680 0.660 0.670 680,100 451,362 0.6637 0.308 0.308 0.313 0.304 0.308 1,477,743 0.3054 0.00%
2006-01-04 0 0.670 0.660 0.670 0.640 0.670 1,364,000 897,440 0.6579 0.308 0.304 0.308 0.295 0.308 2,963,743 0.3028 4.69%
2006-01-03 0 0.640 0.640 0.650 0.640 0.660 590,000 382,060 0.6476 0.295 0.295 0.299 0.295 0.304 1,281,971 0.2980 -1.54%
2005-12-30 0 0.650 0.650 0.660 0.650 0.660 228,000 149,200 0.6544 0.299 0.299 0.304 0.299 0.304 495,406 0.3012 -1.52%
2005-12-29 0 0.660 0.640 0.660 0.640 0.670 318,100 207,621 0.6527 0.304 0.295 0.304 0.295 0.308 691,178 0.3004 1.54%
2005-12-28 0 0.650 0.650 0.660 0.640 0.660 466,000 304,000 0.6524 0.299 0.299 0.304 0.295 0.304 1,012,540 0.3002 -1.52%
2005-12-23 0 0.660 0.660 0.670 0.650 0.670 606,000 401,160 0.6620 0.304 0.304 0.308 0.299 0.308 1,316,736 0.3047 -1.49%
2005-12-22 0 0.670 0.660 0.680 0.650 0.670 342,000 225,080 0.6581 0.308 0.304 0.313 0.299 0.308 743,109 0.3029 -1.47%
2005-12-21 0 0.680 0.670 0.680 0.670 0.680 635,740 426,876 0.6715 0.313 0.308 0.313 0.308 0.313 1,381,356 0.3090 1.49%
2005-12-20 0 0.670 0.670 0.680 0.670 0.680 328,000 220,260 0.6715 0.308 0.308 0.313 0.308 0.313 712,689 0.3091 0.00%
2005-12-19 0 0.670 0.660 0.670 0.660 0.680 1,042,000 695,940 0.6679 0.308 0.304 0.308 0.304 0.313 2,264,091 0.3074 1.52%
2005-12-16 0 0.660 0.660 0.680 0.660 0.800 4,145,000 2,888,680 0.6969 0.304 0.304 0.313 0.304 0.368 9,006,389 0.3207 -13.16%
2005-12-15 0 0.760 0.760 0.770 0.750 0.780 1,068,000 817,280 0.7652 0.350 0.350 0.354 0.345 0.359 2,320,585 0.3522 1.33%
2005-12-14 0 0.750 0.740 0.750 0.720 0.750 390,000 287,600 0.7374 0.345 0.341 0.345 0.331 0.345 847,404 0.3394 1.35%
2005-12-13 0 0.740 0.730 0.750 0.730 0.750 748,000 548,240 0.7329 0.341 0.336 0.345 0.336 0.345 1,625,278 0.3373 0.00%
2005-12-12 0 0.740 0.740 0.750 0.740 0.750 554,000 414,440 0.7481 0.341 0.341 0.345 0.341 0.345 1,203,749 0.3443 -1.33%
2005-12-09 0 0.750 0.750 0.760 0.710 0.770 1,014,000 745,040 0.7348 0.345 0.345 0.350 0.327 0.354 2,203,252 0.3382 5.63%
2005-12-08 0 0.710 0.710 0.720 0.710 0.710 342,000 242,820 0.7100 0.327 0.327 0.331 0.327 0.327 743,109 0.3268 0.00%
2005-12-07 0 0.710 0.710 0.720 0.710 0.720 676,000 482,840 0.7143 0.327 0.327 0.331 0.327 0.331 1,468,834 0.3287 1.43%
2005-12-06 0 0.700 0.700 0.710 0.700 0.710 254,000 179,940 0.7084 0.322 0.322 0.327 0.322 0.327 551,899 0.3260 -1.41%
2005-12-05 0 0.710 0.700 0.720 0.700 0.720 255,040 181,897 0.7132 0.327 0.322 0.331 0.322 0.331 554,159 0.3282 -1.39%
2005-12-02 0 0.720 0.710 0.720 0.710 0.730 450,000 321,440 0.7143 0.331 0.327 0.331 0.327 0.336 977,774 0.3287 0.00%
2005-12-01 0 0.720 0.710 0.720 0.720 0.720 80,000 57,600 0.7200 0.331 0.327 0.331 0.331 0.331 173,827 0.3314 0.00%
2005-11-30 0 0.720 0.710 0.730 0.720 0.730 300,000 218,500 0.7283 0.331 0.327 0.336 0.331 0.336 651,850 0.3352 0.00%
2005-11-29 0 0.720 0.710 0.720 0.710 0.720 310,000 222,100 0.7165 0.331 0.327 0.331 0.327 0.331 673,578 0.3297 0.00%
2005-11-28 0 0.720 0.720 0.730 0.720 0.760 1,438,000 1,051,400 0.7312 0.331 0.331 0.336 0.331 0.350 3,124,532 0.3365 0.00%
2005-11-25 0 0.720 0.720 0.740 0.720 0.740 1,038,968 758,718 0.7303 0.331 0.331 0.341 0.331 0.341 2,257,503 0.3361 -4.00%
2005-11-24 0 0.750 0.740 0.760 0.690 0.770 3,836,000 2,839,240 0.7402 0.345 0.341 0.350 0.318 0.354 8,334,984 0.3406 10.29%
2005-11-23 0 0.680 0.680 0.690 0.680 0.680 358,000 243,440 0.6800 0.313 0.313 0.318 0.313 0.313 777,874 0.3130 0.00%
2005-11-22 0 0.680 0.670 0.680 0.680 0.680 10,000 6,800 0.6800 0.313 0.308 0.313 0.313 0.313 21,728 0.3130 1.49%
2005-11-21 0 0.670 0.670 0.680 0.670 0.680 216,000 145,920 0.6756 0.308 0.308 0.313 0.308 0.313 469,332 0.3109 -1.47%
2005-11-18 0 0.680 0.680 0.690 0.680 0.680 40,000 27,200 0.6800 0.313 0.313 0.318 0.313 0.313 86,913 0.3130 1.49%
2005-11-17 0 0.670 0.670 0.680 0.670 0.670 110,000 73,700 0.6700 0.308 0.308 0.313 0.308 0.308 239,012 0.3084 -1.47%
2005-11-16 0 0.680 0.670 0.690 0.670 0.690 458,000 309,880 0.6766 0.313 0.308 0.318 0.308 0.318 995,157 0.3114 1.49%
2005-11-15 0 0.670 0.660 0.670 0.660 0.670 294,000 195,480 0.6649 0.308 0.304 0.308 0.304 0.308 638,813 0.3060 -1.47%
2005-11-14 0 0.680 0.650 0.680 0.650 0.680 322,000 212,480 0.6599 0.313 0.299 0.313 0.299 0.313 699,652 0.3037 1.49%
2005-11-11 0 0.670 0.670 0.680 0.660 0.670 782,000 519,820 0.6647 0.308 0.308 0.313 0.304 0.308 1,699,155 0.3059 -1.47%
2005-11-10 0 0.680 0.680 0.690 0.680 0.680 230,000 156,400 0.6800 0.313 0.313 0.318 0.313 0.313 499,751 0.3130 0.00%
2005-11-09 0 0.680 0.670 0.680 0.660 0.680 192,100 129,860 0.6760 0.313 0.308 0.313 0.304 0.313 417,401 0.3111 0.00%
2005-11-08 0 0.680 0.660 0.680 0.650 0.680 560,000 369,840 0.6604 0.313 0.304 0.313 0.299 0.313 1,216,786 0.3039 1.49%
2005-11-07 0 0.670 0.670 0.680 0.660 0.670 796,000 533,120 0.6697 0.308 0.308 0.313 0.304 0.308 1,729,574 0.3082 -2.90%
2005-11-04 0 0.690 0.690 0.710 0.670 0.700 572,000 392,260 0.6858 0.318 0.318 0.327 0.308 0.322 1,242,860 0.3156 1.47%
2005-11-03 0 0.680 0.660 0.680 0.660 0.680 230,000 154,540 0.6719 0.313 0.304 0.313 0.304 0.313 499,751 0.3092 -1.45%
2005-11-02 0 0.690 0.690 0.700 0.680 0.700 412,000 284,220 0.6899 0.318 0.318 0.322 0.313 0.322 895,207 0.3175 -1.43%
2005-11-01 0 0.700 0.690 0.710 0.670 0.710 411,140 285,964 0.6955 0.322 0.318 0.327 0.308 0.327 893,338 0.3201 2.94%
2005-10-31 0 0.680 0.670 0.680 0.660 0.680 476,000 317,940 0.6679 0.313 0.308 0.313 0.304 0.313 1,034,268 0.3074 3.03%
2005-10-28 0 0.660 0.650 0.660 0.640 0.660 1,000,000 651,080 0.6511 0.304 0.299 0.304 0.295 0.304 2,172,832 0.2996 -1.49%
2005-10-27 0 0.670 0.660 0.670 0.660 0.680 316,000 211,420 0.6691 0.308 0.304 0.308 0.304 0.313 686,615 0.3079 -1.47%
2005-10-26 0 0.680 0.670 0.680 0.660 0.690 1,024,000 684,200 0.6682 0.313 0.308 0.313 0.304 0.318 2,224,980 0.3075 -2.86%
2005-10-25 0 0.700 0.680 0.700 0.680 0.710 576,000 396,120 0.6877 0.322 0.313 0.322 0.313 0.327 1,251,551 0.3165 0.00%
2005-10-24 0 0.700 0.690 0.710 0.700 0.720 2,232,100 1,565,866 0.7015 0.322 0.318 0.327 0.322 0.331 4,849,978 0.3229 -4.11%
2005-10-21 0 0.730 0.720 0.730 0.720 0.750 640,300 466,107 0.7280 0.336 0.331 0.336 0.331 0.345 1,391,264 0.3350 -3.95%
2005-10-20 0 0.760 0.750 0.760 0.750 0.760 286,000 215,000 0.7517 0.350 0.345 0.350 0.345 0.350 621,430 0.3460 1.33%
2005-10-19 0 0.750 0.720 0.750 0.750 0.760 402,000 302,580 0.7527 0.345 0.331 0.345 0.345 0.350 873,478 0.3464 -2.60%
2005-10-18 0 0.770 0.760 0.770 0.760 0.780 278,000 214,980 0.7733 0.354 0.350 0.354 0.350 0.359 604,047 0.3559 1.32%
2005-10-17 0 0.760 0.760 0.770 0.760 0.780 578,300 447,642 0.7741 0.350 0.350 0.354 0.350 0.359 1,256,549 0.3562 1.33%
2005-10-14 0 0.750 0.700 0.760 0.750 0.770 956,000 724,980 0.7583 0.345 0.322 0.350 0.345 0.354 2,077,227 0.3490 -2.60%
2005-10-13 0 0.770 0.770 0.780 0.770 0.780 468,000 362,180 0.7739 0.354 0.354 0.359 0.354 0.359 1,016,885 0.3562 -1.28%
2005-10-12 0 0.780 0.770 0.790 0.780 0.810 720,000 569,560 0.7911 0.359 0.354 0.364 0.359 0.373 1,564,439 0.3641 -2.50%
2005-10-10 0 0.800 0.790 0.800 0.800 0.810 849,360 680,434 0.8011 0.368 0.364 0.368 0.368 0.373 1,845,517 0.3687 0.00%
2005-10-07 0 0.800 0.800 0.820 0.800 0.810 748,000 604,500 0.8082 0.368 0.368 0.377 0.368 0.373 1,625,278 0.3719 -1.23%
2005-10-06 0 0.810 0.810 0.830 0.810 0.820 1,370,000 1,115,340 0.8141 0.373 0.373 0.382 0.373 0.377 2,976,780 0.3747 -1.22%
2005-10-05 0 0.820 0.820 0.840 0.820 0.830 164,000 134,980 0.8230 0.377 0.377 0.387 0.377 0.382 356,344 0.3788 -2.38%
2005-10-04 0 0.840 0.830 0.840 0.810 0.840 844,000 699,620 0.8289 0.387 0.382 0.387 0.373 0.387 1,833,870 0.3815 3.70%
2005-10-03 0 0.810 0.820 0.830 0.810 0.830 1,442,000 1,183,360 0.8206 0.373 0.377 0.382 0.373 0.382 3,133,224 0.3777 -2.41%
2005-09-30 0 0.830 0.830 0.840 0.830 0.840 312,000 261,560 0.8383 0.382 0.382 0.387 0.382 0.387 677,924 0.3858 -2.35%
2005-09-29 0 0.850 0.830 0.850 0.840 0.860 1,566,000 1,328,940 0.8486 0.391 0.382 0.391 0.387 0.396 3,402,655 0.3906 0.00%
2005-09-28 0 0.850 0.850 0.860 0.840 0.850 1,838,000 1,550,480 0.8436 0.391 0.391 0.396 0.387 0.391 3,993,665 0.3882 2.41%
2005-09-27 0 0.830 0.820 0.840 0.820 0.840 946,000 784,560 0.8293 0.382 0.377 0.387 0.377 0.387 2,055,499 0.3817 0.00%
2005-09-26 0 0.830 0.830 0.840 0.830 0.830 418,000 346,940 0.8300 0.382 0.382 0.387 0.382 0.382 908,244 0.3820 0.00%
2005-09-23 0 0.830 0.830 0.840 0.820 0.840 666,000 552,980 0.8303 0.382 0.382 0.387 0.377 0.387 1,447,106 0.3821 1.22%
2005-09-22 0 0.820 0.820 0.840 0.820 0.840 160,000 133,160 0.8323 0.377 0.377 0.387 0.377 0.387 347,653 0.3830 -2.38%
2005-09-21 0 0.840 0.830 0.840 0.830 0.850 578,000 486,040 0.8409 0.387 0.382 0.387 0.382 0.391 1,255,897 0.3870 1.20%
2005-09-20 0 0.830 0.830 0.840 0.820 0.830 691,000 572,240 0.8281 0.382 0.382 0.387 0.377 0.382 1,501,427 0.3811 0.00%
2005-09-16 0 0.830 0.830 0.850 0.830 0.840 130,000 108,600 0.8354 0.382 0.382 0.391 0.382 0.387 282,468 0.3845 -1.19%
2005-09-15 0 0.840 0.840 0.850 0.830 0.840 186,000 155,840 0.8378 0.387 0.387 0.391 0.382 0.387 404,147 0.3856 0.00%
2005-09-14 0 0.840 0.840 0.850 0.830 0.840 363,000 304,850 0.8398 0.387 0.387 0.391 0.382 0.387 788,738 0.3865 0.00%
2005-09-13 0 0.840 0.840 0.860 0.840 0.850 532,000 451,580 0.8488 0.387 0.387 0.396 0.387 0.391 1,155,947 0.3907 -1.18%
2005-09-12 0 0.850 0.850 0.860 0.850 0.850 260,000 221,000 0.8500 0.391 0.391 0.396 0.391 0.391 564,936 0.3912 0.00%
2005-09-09 0 0.850 0.850 0.860 0.840 0.850 341,480 289,699 0.8484 0.391 0.391 0.396 0.387 0.391 741,979 0.3904 1.19%
2005-09-08 0 0.840 0.840 0.850 0.840 0.850 550,000 466,200 0.8476 0.387 0.387 0.391 0.387 0.391 1,195,058 0.3901 -1.18%
2005-09-07 0 0.850 0.850 0.860 0.840 0.850 504,000 428,200 0.8496 0.391 0.391 0.396 0.387 0.391 1,095,107 0.3910 0.00%
2005-09-06 0 0.850 0.840 0.850 0.840 0.850 116,200 97,720 0.8410 0.391 0.387 0.391 0.387 0.391 252,483 0.3870 0.00%
2005-09-05 0 0.850 0.840 0.850 0.840 0.850 539,000 455,830 0.8457 0.391 0.387 0.391 0.387 0.391 1,171,156 0.3892 1.19%
2005-09-02 0 0.840 0.830 0.840 0.830 0.840 742,000 618,740 0.8339 0.387 0.382 0.387 0.382 0.387 1,612,241 0.3838 1.20%
2005-09-01 0 0.830 0.830 0.840 0.830 0.840 358,000 297,740 0.8317 0.382 0.382 0.387 0.382 0.387 777,874 0.3828 0.00%
2005-08-31 0 0.830 0.830 0.850 0.830 0.840 1,060,000 885,100 0.8350 0.382 0.382 0.391 0.382 0.387 2,303,202 0.3843 -2.35%
2005-08-30 0 0.850 0.840 0.850 0.840 0.850 622,000 526,900 0.8471 0.391 0.387 0.391 0.387 0.391 1,351,502 0.3899 0.00%
2005-08-29 0 0.850 0.840 0.850 0.840 0.850 406,000 343,000 0.8448 0.391 0.387 0.391 0.387 0.391 882,170 0.3888 -1.16%
2005-08-26 0 0.860 0.850 0.870 0.850 0.880 372,000 319,420 0.8587 0.396 0.391 0.400 0.391 0.405 808,294 0.3952 -1.15%
2005-08-25 0 0.870 0.860 0.870 0.840 0.880 1,000,000 859,520 0.8595 0.400 0.396 0.400 0.387 0.405 2,172,832 0.3956 2.35%
2005-08-24 0 0.850 0.840 0.860 0.840 0.850 1,492,000 1,263,580 0.8469 0.391 0.387 0.396 0.387 0.391 3,241,865 0.3898 0.00%
2005-08-23 0 0.850 0.840 0.850 0.840 0.850 874,000 742,400 0.8494 0.391 0.387 0.391 0.387 0.391 1,899,055 0.3909 1.19%
2005-08-22 0 0.840 0.840 0.850 0.840 0.860 1,132,200 959,540 0.8475 0.387 0.387 0.391 0.387 0.396 2,460,080 0.3900 0.00%
2005-08-19 0 0.840 0.840 0.850 0.840 0.860 1,238,000 1,057,260 0.8540 0.387 0.387 0.391 0.387 0.396 2,689,966 0.3930 -2.33%
2005-08-18 0 0.860 0.850 0.860 0.840 0.870 2,068,100 1,765,002 0.8534 0.396 0.391 0.396 0.387 0.400 4,493,634 0.3928 0.00%
2005-08-17 0 0.860 0.860 0.870 0.850 0.870 964,000 829,240 0.8602 0.396 0.396 0.400 0.391 0.400 2,094,610 0.3959 -0.86%
2005-08-16 0 0.880 0.880 0.890 0.870 0.890 1,122,000 986,560 0.8793 0.399 0.399 0.404 0.395 0.404 2,473,046 0.3989 0.00%
2005-08-15 0 0.880 0.880 0.890 0.870 0.890 1,027,000 904,220 0.8804 0.399 0.399 0.404 0.395 0.404 2,263,653 0.3995 -1.12%
2005-08-12 0 0.890 0.880 0.890 0.880 0.890 800,000 705,800 0.8823 0.404 0.399 0.404 0.399 0.404 1,763,313 0.4003 0.00%
2005-08-11 0 0.890 0.880 0.890 0.880 0.890 853,750 756,650 0.8863 0.404 0.399 0.404 0.399 0.404 1,881,785 0.4021 0.00%
2005-08-10 0 0.890 0.880 0.890 0.880 0.900 640,000 567,600 0.8869 0.404 0.399 0.404 0.399 0.408 1,410,650 0.4024 1.14%
2005-08-09 0 0.880 0.880 0.890 0.880 0.900 906,000 805,440 0.8890 0.399 0.399 0.404 0.399 0.408 1,996,952 0.4033 -2.22%
2005-08-08 0 0.900 0.890 0.900 0.880 0.900 1,079,200 960,134 0.8897 0.408 0.404 0.408 0.399 0.408 2,378,709 0.4036 2.27%
2005-08-05 0 0.880 0.880 0.890 0.880 0.890 884,000 784,520 0.8875 0.399 0.399 0.404 0.399 0.404 1,948,460 0.4026 -1.12%
2005-08-04 0 0.890 0.890 0.900 0.890 0.900 974,200 869,472 0.8925 0.404 0.404 0.408 0.404 0.408 2,147,274 0.4049 0.00%
2005-08-03 0 0.890 0.880 0.890 0.880 0.890 2,032,100 1,808,264 0.8898 0.404 0.399 0.404 0.399 0.404 4,479,035 0.4037 0.00%
2005-08-02 0 0.890 0.890 0.900 0.890 0.900 1,162,000 1,036,120 0.8917 0.404 0.404 0.408 0.404 0.408 2,561,212 0.4045 -1.11%
2005-08-01 0 0.900 0.890 0.900 0.880 0.900 1,396,000 1,238,440 0.8871 0.408 0.404 0.408 0.399 0.408 3,076,981 0.4025 0.00%
2005-07-29 0 0.900 0.900 0.910 0.900 0.920 2,190,000 1,985,420 0.9066 0.408 0.408 0.413 0.408 0.417 4,827,068 0.4113 0.00%
2005-07-28 0 0.900 0.890 0.900 0.870 0.910 3,164,000 2,829,420 0.8943 0.408 0.404 0.408 0.395 0.413 6,973,902 0.4057 3.45%
2005-07-27 0 0.870 0.870 0.880 0.850 0.880 3,838,000 3,318,880 0.8647 0.395 0.395 0.399 0.386 0.399 8,459,492 0.3923 0.00%
2005-07-26 0 0.870 0.860 0.870 0.840 0.970 9,610,081 8,511,635 0.8857 0.395 0.390 0.395 0.381 0.440 21,181,972 0.4018 -9.37%
2005-07-25 0 0.960 0.960 0.970 0.960 0.970 2,006,300 1,933,756 0.9638 0.436 0.436 0.440 0.436 0.440 4,422,168 0.4373 0.00%
2005-07-22 0 0.960 0.960 0.970 0.950 0.960 1,294,200 1,236,624 0.9555 0.436 0.436 0.440 0.431 0.436 2,852,599 0.4335 1.05%
2005-07-21 0 0.950 0.950 0.960 0.940 0.970 1,440,000 1,368,900 0.9506 0.431 0.431 0.436 0.426 0.440 3,173,963 0.4313 0.00%
2005-07-20 0 0.950 0.940 0.950 0.940 0.970 3,182,000 3,048,640 0.9581 0.431 0.426 0.431 0.426 0.440 7,013,576 0.4347 -2.06%
2005-07-19 0 0.970 0.960 0.970 0.950 0.970 3,796,450 3,664,390 0.9652 0.440 0.436 0.440 0.431 0.440 8,367,910 0.4379 1.04%
2005-07-18 0 0.960 0.950 0.960 0.930 0.970 5,154,484 4,916,216 0.9538 0.436 0.431 0.436 0.422 0.440 11,361,209 0.4327 4.35%
2005-07-15 0 0.920 0.910 0.920 0.890 0.920 2,476,000 2,238,780 0.9042 0.417 0.413 0.417 0.404 0.417 5,457,453 0.4102 3.37%
2005-07-14 0 0.890 0.890 0.900 0.880 0.900 518,000 459,180 0.8864 0.404 0.404 0.408 0.399 0.408 1,141,745 0.4022 -1.11%
2005-07-13 0 0.900 0.890 0.900 0.880 0.900 537,500 479,150 0.8914 0.408 0.404 0.408 0.399 0.408 1,184,726 0.4044 2.27%
2005-07-12 0 0.880 0.880 0.890 0.880 0.900 196,000 174,080 0.8882 0.399 0.399 0.404 0.399 0.408 432,012 0.4030 -2.22%
2005-07-11 0 0.900 0.890 0.900 0.870 0.900 226,000 200,020 0.8850 0.408 0.404 0.408 0.395 0.408 498,136 0.4015 2.27%
2005-07-08 0 0.880 0.880 0.890 0.870 0.890 854,000 749,320 0.8774 0.399 0.399 0.404 0.395 0.404 1,882,336 0.3981 0.00%
2005-07-07 0 0.880 0.870 0.890 0.870 0.890 1,462,200 1,289,108 0.8816 0.399 0.395 0.404 0.395 0.404 3,222,895 0.4000 -2.22%
2005-07-06 0 0.900 0.890 0.900 0.890 0.910 1,464,193 1,319,144 0.9009 0.408 0.404 0.408 0.404 0.413 3,227,288 0.4087 -1.10%
2005-07-05 0 0.910 0.900 0.910 0.910 0.920 726,000 662,160 0.9121 0.413 0.408 0.413 0.413 0.417 1,600,206 0.4138 0.00%
2005-07-04 0 0.910 0.900 0.920 0.900 0.910 328,000 297,780 0.9079 0.413 0.408 0.417 0.408 0.413 722,958 0.4119 1.11%
2005-06-30 0 0.900 0.900 0.920 0.900 0.910 380,000 345,600 0.9095 0.408 0.408 0.417 0.408 0.413 837,574 0.4126 -1.10%
2005-06-29 0 0.910 0.910 0.920 0.910 0.920 356,000 323,980 0.9101 0.413 0.413 0.417 0.413 0.417 784,674 0.4129 1.11%
2005-06-28 0 0.900 0.900 0.920 0.900 0.920 375,400 341,950 0.9109 0.408 0.408 0.417 0.408 0.417 827,434 0.4133 -2.17%
2005-06-27 0 0.920 0.910 0.920 0.920 0.930 552,000 508,340 0.9209 0.417 0.413 0.417 0.417 0.422 1,216,686 0.4178 0.00%
2005-06-24 0 0.920 0.920 0.930 0.910 0.920 682,000 622,620 0.9129 0.417 0.417 0.422 0.413 0.417 1,503,224 0.4142 0.00%
2005-06-23 0 0.920 0.910 0.920 0.910 0.920 1,056,000 969,420 0.9180 0.417 0.413 0.417 0.413 0.417 2,327,573 0.4165 0.00%
2005-06-22 0 0.920 0.920 0.930 0.900 0.930 2,336,000 2,136,620 0.9146 0.417 0.417 0.422 0.408 0.422 5,148,873 0.4150 2.22%
2005-06-21 0 0.900 0.890 0.900 0.890 0.900 897,360 807,056 0.8994 0.408 0.404 0.408 0.404 0.408 1,977,908 0.4080 0.00%
2005-06-20 0 0.900 0.890 0.900 0.890 0.900 772,000 694,700 0.8999 0.408 0.404 0.408 0.404 0.408 1,701,597 0.4083 0.00%
2005-06-17 0 0.900 0.900 0.910 0.900 0.910 804,000 724,900 0.9016 0.408 0.408 0.413 0.408 0.413 1,772,129 0.4091 0.00%
2005-06-16 0 0.900 0.890 0.910 0.900 0.910 1,232,000 1,109,000 0.9002 0.408 0.404 0.413 0.408 0.413 2,715,501 0.4084 -1.10%
2005-06-15 0 0.910 0.900 0.910 0.900 0.910 312,840 284,331 0.9089 0.413 0.408 0.413 0.408 0.413 689,543 0.4123 -1.09%
2005-06-14 0 0.920 0.910 0.920 0.910 0.920 271,250 247,375 0.9120 0.417 0.413 0.417 0.413 0.417 597,873 0.4138 1.10%
2005-06-13 0 0.910 0.910 0.920 0.910 0.920 342,000 313,420 0.9164 0.413 0.413 0.417 0.413 0.417 753,816 0.4158 -1.09%
2005-06-10 0 0.920 0.910 0.920 0.920 0.930 276,000 255,680 0.9264 0.417 0.413 0.417 0.417 0.422 608,343 0.4203 -1.08%
2005-06-09 0 0.930 0.920 0.930 0.920 0.930 520,000 480,800 0.9246 0.422 0.417 0.422 0.417 0.422 1,146,153 0.4195 1.09%
2005-06-08 0 0.920 0.910 0.920 0.900 0.920 400,000 363,800 0.9095 0.417 0.413 0.417 0.408 0.417 881,656 0.4126 0.00%
2005-06-07 0 0.920 0.900 0.920 0.900 0.920 816,000 742,080 0.9094 0.417 0.408 0.417 0.408 0.417 1,798,579 0.4126 0.00%
2005-06-06 0 0.920 0.910 0.920 0.910 0.920 320,000 293,500 0.9172 0.417 0.413 0.417 0.413 0.417 705,325 0.4161 0.00%
2005-06-03 0 0.920 0.910 0.930 0.920 0.930 370,000 342,700 0.9262 0.417 0.413 0.422 0.417 0.422 815,532 0.4202 -1.08%
2005-06-02 0 0.930 0.930 0.940 0.920 0.930 214,000 198,720 0.9286 0.422 0.422 0.426 0.417 0.422 471,686 0.4213 0.00%
2005-06-01 0 0.930 0.920 0.930 0.920 0.940 770,000 713,660 0.9268 0.422 0.417 0.422 0.417 0.426 1,697,188 0.4205 -1.06%
2005-05-31 0 0.940 0.930 0.940 0.930 0.940 403,000 378,190 0.9384 0.426 0.422 0.426 0.422 0.426 888,269 0.4258 -1.05%
2005-05-30 0 0.950 0.940 0.950 0.950 0.960 790,000 752,680 0.9528 0.431 0.426 0.431 0.431 0.436 1,741,271 0.4323 0.00%
2005-05-27 0 0.950 0.940 0.950 0.940 0.960 920,000 870,800 0.9465 0.431 0.426 0.431 0.426 0.436 2,027,810 0.4294 2.15%
2005-05-26 0 0.930 0.930 0.940 0.930 0.960 2,275,000 2,144,420 0.9426 0.422 0.422 0.426 0.422 0.436 5,014,420 0.4277 1.09%
2005-05-25 0 0.920 0.920 0.930 0.920 0.940 464,000 427,580 0.9215 0.417 0.417 0.422 0.417 0.426 1,022,721 0.4181 0.00%
2005-05-24 0 0.920 0.920 0.930 0.920 0.950 1,114,750 1,046,115 0.9384 0.417 0.417 0.422 0.417 0.431 2,457,066 0.4258 -3.16%
2005-05-23 0 0.950 0.940 0.950 0.930 0.950 1,892,000 1,779,440 0.9405 0.431 0.426 0.431 0.422 0.431 4,170,234 0.4267 3.26%
2005-05-20 0 0.920 0.910 0.920 0.910 0.920 376,000 344,400 0.9160 0.417 0.413 0.417 0.413 0.417 828,757 0.4156 1.10%
2005-05-19 0 0.910 0.910 0.920 0.910 0.910 818,500 744,813 0.9100 0.413 0.413 0.417 0.413 0.413 1,804,089 0.4128 0.00%
2005-05-18 0 0.910 0.900 0.920 0.900 0.920 430,000 389,540 0.9059 0.413 0.408 0.417 0.408 0.417 947,781 0.4110 0.00%
2005-05-17 0 0.910 0.900 0.910 0.900 0.940 765,000 695,360 0.9090 0.413 0.408 0.413 0.408 0.426 1,686,168 0.4124 0.00%
2005-05-13 0 0.910 0.910 0.920 0.900 0.920 667,360 607,043 0.9096 0.413 0.413 0.417 0.408 0.417 1,470,955 0.4127 0.00%
2005-05-12 0 0.910 0.910 0.920 0.910 0.930 870,000 803,080 0.9231 0.413 0.413 0.417 0.413 0.422 1,917,603 0.4188 -2.15%
2005-05-11 0 0.930 0.920 0.930 0.920 0.940 1,464,000 1,359,940 0.9289 0.422 0.417 0.422 0.417 0.426 3,226,862 0.4214 -1.06%
2005-05-10 0 0.940 0.940 0.950 0.940 0.960 1,262,000 1,198,120 0.9494 0.426 0.426 0.431 0.426 0.436 2,781,626 0.4307 -2.08%
2005-05-09 0 0.960 0.950 0.960 0.950 0.970 1,368,000 1,309,780 0.9574 0.436 0.431 0.436 0.431 0.440 3,015,265 0.4344 0.00%
2005-05-06 0 0.960 0.960 0.970 0.960 0.990 3,948,000 3,842,220 0.9732 0.436 0.436 0.440 0.436 0.449 8,701,948 0.4415 -3.03%
2005-05-05 0 0.990 0.980 0.990 0.910 1.010 15,022,776 14,656,537 0.9756 0.449 0.445 0.449 0.413 0.458 33,112,314 0.4426 11.24%
2005-05-04 0 0.890 0.890 0.900 0.890 0.910 524,000 470,740 0.8984 0.404 0.404 0.408 0.404 0.413 1,154,970 0.4076 -1.11%
2005-05-03 0 0.900 0.890 0.910 0.900 0.910 800,500 723,325 0.9036 0.408 0.404 0.413 0.408 0.413 1,764,415 0.4100 0.00%
2005-04-29 0 0.900 0.900 0.910 0.890 0.910 582,000 523,040 0.8987 0.408 0.408 0.413 0.404 0.413 1,282,810 0.4077 0.00%
2005-04-28 0 0.900 0.900 0.910 0.900 0.920 1,198,000 1,085,220 0.9059 0.408 0.408 0.413 0.408 0.417 2,640,561 0.4110 1.12%
2005-04-27 0 0.890 0.880 0.900 0.880 0.900 616,000 547,380 0.8886 0.404 0.399 0.408 0.399 0.408 1,357,751 0.4032 1.14%
2005-04-26 0 0.880 0.880 0.890 0.880 0.900 914,000 814,900 0.8916 0.399 0.399 0.404 0.399 0.408 2,014,585 0.4045 0.00%
2005-04-25 0 0.880 0.880 0.900 0.880 0.890 290,000 257,960 0.8895 0.399 0.399 0.408 0.399 0.404 639,201 0.4036 0.00%
2005-04-22 0 0.880 0.880 0.900 0.880 0.900 598,000 534,780 0.8943 0.399 0.399 0.408 0.399 0.408 1,318,076 0.4057 -1.12%
2005-04-21 0 0.890 0.890 0.900 0.880 0.890 470,000 416,320 0.8858 0.404 0.404 0.408 0.399 0.404 1,035,946 0.4019 0.00%
2005-04-20 0 0.890 0.880 0.890 0.890 0.900 1,010,000 906,200 0.8972 0.404 0.399 0.404 0.404 0.408 2,226,182 0.4071 0.00%
2005-04-19 0 0.890 0.880 0.890 0.870 0.890 428,000 380,720 0.8895 0.404 0.399 0.404 0.395 0.404 943,372 0.4036 2.30%
2005-04-18 0 0.870 0.870 0.880 0.870 0.900 2,030,000 1,784,020 0.8788 0.395 0.395 0.399 0.395 0.408 4,474,406 0.3987 -3.33%
2005-04-15 0 0.900 0.900 0.910 0.900 0.910 448,000 403,980 0.9017 0.408 0.408 0.413 0.408 0.413 987,455 0.4091 -1.10%
2005-04-14 0 0.910 0.910 0.920 0.910 0.920 622,000 570,060 0.9165 0.413 0.413 0.417 0.413 0.417 1,370,976 0.4158 -1.09%
2005-04-13 0 0.920 0.910 0.920 0.900 0.920 964,000 874,040 0.9067 0.417 0.413 0.417 0.408 0.417 2,124,792 0.4114 2.22%
2005-04-12 0 0.900 0.890 0.910 0.900 0.910 554,000 499,000 0.9007 0.408 0.404 0.413 0.408 0.413 1,221,094 0.4086 0.00%
2005-04-11 0 0.900 0.900 0.910 0.900 0.910 706,500 637,174 0.9019 0.408 0.408 0.413 0.408 0.413 1,557,225 0.4092 -1.10%
2005-04-08 0 0.910 0.910 0.920 0.910 0.910 489,550 445,413 0.9098 0.413 0.413 0.417 0.413 0.413 1,079,037 0.4128 0.00%
2005-04-07 0 0.910 0.910 0.920 0.910 0.920 436,000 397,100 0.9108 0.413 0.413 0.417 0.413 0.417 961,005 0.4132 -1.09%
2005-04-06 0 0.920 0.900 0.920 0.900 0.920 506,000 458,660 0.9064 0.417 0.408 0.417 0.408 0.417 1,115,295 0.4112 0.00%
2005-04-04 0 0.920 0.900 0.920 0.890 0.920 1,300,000 1,173,600 0.9028 0.417 0.408 0.417 0.404 0.417 2,865,383 0.4096 2.22%
2005-04-01 0 0.900 0.900 0.910 0.890 0.900 920,100 825,286 0.8970 0.408 0.408 0.413 0.404 0.408 2,028,030 0.4069 0.00%
2005-03-31 0 0.900 0.900 0.910 0.900 0.910 1,368,000 1,244,180 0.9095 0.408 0.408 0.413 0.408 0.413 3,015,265 0.4126 0.00%
2005-03-30 0 0.900 0.900 0.910 0.900 0.910 1,046,000 942,380 0.9009 0.408 0.408 0.413 0.408 0.413 2,305,531 0.4087 -1.10%
2005-03-29 0 0.910 0.910 0.920 0.900 0.920 936,000 853,160 0.9115 0.413 0.413 0.417 0.408 0.417 2,063,076 0.4135 -1.09%
2005-03-24 0 0.920 0.910 0.920 0.900 0.920 1,698,100 1,544,427 0.9095 0.417 0.413 0.417 0.408 0.417 3,742,852 0.4126 1.10%
2005-03-23 0 0.910 0.900 0.920 0.890 0.910 4,247,100 3,827,095 0.9011 0.413 0.408 0.417 0.404 0.413 9,361,206 0.4088 -2.15%
2005-03-22 0 0.930 0.930 0.940 0.930 0.980 4,165,100 3,918,881 0.9409 0.422 0.422 0.426 0.422 0.445 9,180,467 0.4269 -5.10%
2005-03-21 0 0.980 0.980 0.990 0.980 1.010 1,944,000 1,921,280 0.9883 0.445 0.445 0.449 0.445 0.458 4,284,850 0.4484 -2.97%
2005-03-18 0 1.010 1.000 1.010 1.000 1.010 880,200 883,792 1.0041 0.458 0.454 0.458 0.454 0.458 1,940,085 0.4555 1.00%
2005-03-17 0 1.000 1.000 1.010 1.000 1.010 510,000 513,780 1.0074 0.454 0.454 0.458 0.454 0.458 1,124,112 0.4571 -0.99%
2005-03-16 0 1.010 1.000 1.010 1.000 1.010 1,866,000 1,871,880 1.0032 0.458 0.454 0.458 0.454 0.458 4,112,927 0.4551 1.00%
2005-03-15 0 1.000 1.000 1.010 1.000 1.010 2,210,000 2,230,080 1.0091 0.454 0.454 0.458 0.454 0.458 4,871,151 0.4578 -0.99%
2005-03-14 0 1.010 1.010 1.020 1.010 1.020 568,000 576,840 1.0156 0.458 0.458 0.463 0.458 0.463 1,251,952 0.4608 -0.98%
2005-03-11 0 1.020 1.020 1.030 1.020 1.030 1,092,000 1,114,280 1.0204 0.463 0.463 0.467 0.463 0.467 2,406,922 0.4629 0.00%
2005-03-10 0 1.020 1.020 1.030 1.010 1.020 2,306,000 2,349,960 1.0191 0.463 0.463 0.467 0.458 0.463 5,082,749 0.4623 -1.92%
2005-03-09 0 1.040 1.040 1.050 1.020 1.040 1,462,000 1,506,200 1.0302 0.472 0.472 0.476 0.463 0.472 3,222,454 0.4674 0.97%
2005-03-08 0 1.030 1.020 1.030 1.000 1.030 886,000 903,600 1.0199 0.467 0.463 0.467 0.454 0.467 1,952,869 0.4627 1.98%
2005-03-07 0 1.010 1.010 1.020 1.010 1.030 1,204,750 1,227,520 1.0189 0.458 0.458 0.463 0.458 0.467 2,655,439 0.4623 -0.98%
2005-03-04 0 1.020 1.020 1.030 1.020 1.040 1,706,000 1,749,400 1.0254 0.463 0.463 0.467 0.463 0.472 3,760,264 0.4652 0.00%
2005-03-03 0 1.020 1.020 1.030 1.020 1.030 1,749,814 1,794,707 1.0257 0.463 0.463 0.467 0.463 0.467 3,856,836 0.4653 -0.97%
2005-03-02 0 1.030 1.030 1.040 1.030 1.040 1,534,000 1,587,780 1.0351 0.467 0.467 0.472 0.467 0.472 3,381,152 0.4696 -1.90%
2005-03-01 0 1.050 1.040 1.050 1.030 1.050 1,323,600 1,368,064 1.0336 0.476 0.472 0.476 0.467 0.476 2,917,401 0.4689 0.96%
2005-02-28 0 1.040 1.030 1.040 1.030 1.070 4,204,200 4,397,562 1.0460 0.472 0.467 0.472 0.467 0.485 9,266,649 0.4746 0.00%
2005-02-25 0 1.040 1.040 1.050 1.040 1.050 2,521,401 2,633,381 1.0444 0.472 0.472 0.476 0.472 0.476 5,557,523 0.4738 0.00%
2005-02-24 0 1.040 1.030 1.040 1.030 1.040 2,414,000 2,502,840 1.0368 0.472 0.467 0.472 0.467 0.472 5,320,796 0.4704 0.00%
2005-02-23 0 1.040 1.030 1.040 1.030 1.050 2,126,000 2,200,900 1.0352 0.472 0.467 0.472 0.467 0.476 4,686,003 0.4697 -0.95%
2005-02-22 0 1.050 1.050 1.060 1.050 1.070 2,064,000 2,181,680 1.0570 0.476 0.476 0.481 0.476 0.485 4,549,347 0.4796 -1.87%
2005-02-21 0 1.070 1.060 1.070 1.070 1.090 2,408,000 2,586,780 1.0742 0.485 0.481 0.485 0.485 0.495 5,307,571 0.4874 -0.93%
2005-02-18 0 1.080 1.080 1.090 1.050 1.080 3,722,000 3,969,620 1.0665 0.490 0.490 0.495 0.476 0.490 8,203,812 0.4839 1.89%
2005-02-17 0 1.060 1.060 1.070 1.050 1.080 2,946,000 3,132,680 1.0634 0.481 0.481 0.485 0.476 0.490 6,493,399 0.4824 -0.93%
2005-02-16 0 1.070 1.070 1.080 1.030 1.070 10,019,125 10,598,314 1.0578 0.485 0.485 0.490 0.467 0.485 22,083,562 0.4799 3.88%
2005-02-15 0 1.030 1.020 1.030 1.020 1.040 792,000 810,720 1.0236 0.467 0.463 0.467 0.463 0.472 1,745,680 0.4644 0.00%
2005-02-14 0 1.030 1.020 1.030 1.020 1.030 986,000 1,014,280 1.0287 0.467 0.463 0.467 0.463 0.467 2,173,283 0.4667 0.98%
2005-02-08 0 1.020 1.020 1.030 1.010 1.030 700,000 712,800 1.0183 0.463 0.463 0.467 0.458 0.467 1,542,899 0.4620 0.00%
2005-02-07 0 1.020 1.010 1.020 1.010 1.020 1,406,000 1,432,120 1.0186 0.463 0.458 0.463 0.458 0.463 3,099,022 0.4621 0.99%
2005-02-04 0 1.010 1.000 1.010 1.000 1.020 1,422,000 1,435,700 1.0096 0.458 0.454 0.458 0.454 0.463 3,134,288 0.4581 0.00%
2005-02-03 0 1.010 1.000 1.010 1.000 1.010 1,142,000 1,151,580 1.0084 0.458 0.454 0.458 0.454 0.458 2,517,129 0.4575 0.00%
2005-02-02 0 1.010 1.010 1.020 1.000 1.020 1,760,950 1,776,782 1.0090 0.458 0.458 0.463 0.454 0.463 3,881,382 0.4578 -0.98%
2005-02-01 0 1.020 1.010 1.020 1.010 1.030 1,230,000 1,252,100 1.0180 0.463 0.458 0.463 0.458 0.467 2,711,093 0.4618 -0.97%
2005-01-31 0 1.030 1.020 1.030 1.030 1.040 708,000 729,260 1.0300 0.467 0.463 0.467 0.467 0.472 1,560,532 0.4673 0.24%
2005-01-28 0 1.040 1.040 1.050 1.030 1.040 1,865,000 1,939,150 1.0398 0.466 0.466 0.471 0.462 0.466 4,160,731 0.4661 0.97%
2005-01-27 0 1.030 1.030 1.040 1.030 1.050 1,270,000 1,318,000 1.0378 0.462 0.462 0.466 0.462 0.471 2,833,313 0.4652 0.00%
2005-01-26 0 1.030 1.030 1.040 1.030 1.050 1,772,000 1,831,560 1.0336 0.462 0.462 0.466 0.462 0.471 3,953,253 0.4633 -0.96%
2005-01-25 0 1.040 1.040 1.050 1.020 1.040 2,027,000 2,091,100 1.0316 0.466 0.466 0.471 0.457 0.466 4,522,146 0.4624 0.97%
2005-01-24 0 1.030 1.010 1.030 1.010 1.030 3,064,000 3,126,900 1.0205 0.462 0.453 0.462 0.453 0.462 6,835,647 0.4574 0.00%
2005-01-21 0 1.030 1.030 1.040 1.020 1.050 2,044,941 2,114,781 1.0342 0.462 0.462 0.466 0.457 0.471 4,562,172 0.4635 0.00%
2005-01-20 0 1.030 1.030 1.040 1.030 1.040 1,000,000 1,031,940 1.0319 0.462 0.462 0.466 0.462 0.466 2,230,955 0.4626 -0.96%
2005-01-19 0 1.040 1.040 1.050 1.040 1.060 3,780,000 3,969,280 1.0501 0.466 0.466 0.471 0.466 0.475 8,433,011 0.4707 0.00%
2005-01-18 0 1.040 1.030 1.040 1.030 1.050 1,844,200 1,908,298 1.0348 0.466 0.462 0.466 0.462 0.471 4,114,328 0.4638 0.00%
2005-01-17 0 1.040 1.030 1.040 1.030 1.050 3,676,000 3,829,420 1.0417 0.466 0.462 0.466 0.462 0.471 8,200,991 0.4669 1.96%
2005-01-14 0 1.020 1.020 1.030 1.020 1.040 1,372,000 1,405,940 1.0247 0.457 0.457 0.462 0.457 0.466 3,060,871 0.4593 -1.92%
2005-01-13 0 1.040 1.040 1.050 1.030 1.050 1,552,000 1,612,280 1.0388 0.466 0.466 0.471 0.462 0.471 3,462,442 0.4656 1.96%
2005-01-12 0 1.020 1.020 1.040 1.020 1.050 1,838,000 1,889,500 1.0280 0.457 0.457 0.466 0.457 0.471 4,100,496 0.4608 -2.86%
2005-01-11 0 1.050 1.040 1.050 1.020 1.050 3,868,000 4,022,320 1.0399 0.471 0.466 0.471 0.457 0.471 8,629,335 0.4661 0.96%
2005-01-10 0 1.040 1.030 1.040 1.020 1.050 4,017,500 4,156,920 1.0347 0.466 0.462 0.466 0.457 0.471 8,962,862 0.4638 1.96%
2005-01-07 0 1.020 1.020 1.030 1.000 1.060 4,218,000 4,297,100 1.0188 0.457 0.457 0.462 0.448 0.475 9,410,169 0.4566 -2.86%
2005-01-06 0 1.050 1.050 1.060 1.030 1.060 3,247,000 3,398,610 1.0467 0.471 0.471 0.475 0.462 0.475 7,243,911 0.4692 1.94%
2005-01-05 0 1.030 1.020 1.030 1.020 1.060 4,452,840 4,627,540 1.0392 0.462 0.457 0.462 0.457 0.475 9,934,086 0.4658 -3.74%
2005-01-04 0 1.070 1.070 1.080 1.060 1.090 2,648,700 2,837,068 1.0711 0.480 0.480 0.484 0.475 0.489 5,909,131 0.4801 -1.83%
2005-01-03 0 1.090 1.080 1.090 1.080 1.110 4,070,000 4,455,720 1.0948 0.489 0.484 0.489 0.484 0.498 9,079,988 0.4907 -0.91%
2004-12-31 0 1.100 1.100 1.110 1.090 1.120 8,970,000 9,897,840 1.1034 0.493 0.493 0.498 0.489 0.502 20,011,668 0.4946 2.80%
2004-12-30 0 1.070 1.070 1.080 1.020 1.140 15,820,100 17,314,562 1.0945 0.480 0.480 0.484 0.457 0.511 35,293,934 0.4906 2.88%
2004-12-29 0 1.040 1.030 1.050 1.030 1.050 1,242,000 1,294,640 1.0424 0.466 0.462 0.471 0.462 0.471 2,770,846 0.4672 0.97%
2004-12-28 0 1.030 1.020 1.030 1.010 1.040 1,232,000 1,265,120 1.0269 0.462 0.457 0.462 0.453 0.466 2,748,537 0.4603 0.00%
2004-12-24 0 1.030 1.030 1.040 1.030 1.040 1,480,000 1,525,300 1.0306 0.462 0.462 0.466 0.462 0.466 3,301,814 0.4620 -1.90%
2004-12-23 0 1.050 1.030 1.050 1.030 1.060 2,440,000 2,541,480 1.0416 0.471 0.462 0.471 0.462 0.475 5,443,531 0.4669 0.96%
2004-12-22 0 1.040 1.040 1.050 1.040 1.080 3,194,000 3,378,600 1.0578 0.466 0.466 0.471 0.466 0.484 7,125,671 0.4741 -1.89%
2004-12-21 0 1.060 1.050 1.060 1.050 1.080 4,966,000 5,233,140 1.0538 0.475 0.471 0.475 0.471 0.484 11,078,923 0.4724 3.92%
2004-12-20 0 1.020 1.020 1.030 1.010 1.040 2,668,000 2,736,280 1.0256 0.457 0.457 0.462 0.453 0.466 5,952,188 0.4597 -0.97%
2004-12-17 0 1.030 1.020 1.030 1.010 1.040 2,702,000 2,777,160 1.0278 0.462 0.457 0.462 0.453 0.466 6,028,041 0.4607 1.98%
2004-12-16 0 1.010 1.010 1.020 1.000 1.040 7,373,988 7,506,688 1.0180 0.453 0.453 0.457 0.448 0.466 16,451,037 0.4563 -2.88%
2004-12-15 0 1.040 1.040 1.050 1.030 1.090 4,684,000 4,939,940 1.0546 0.466 0.466 0.471 0.462 0.489 10,449,794 0.4727 -2.80%
2004-12-14 0 1.070 1.070 1.080 1.060 1.080 1,506,000 1,622,380 1.0773 0.480 0.480 0.484 0.475 0.484 3,359,818 0.4829 0.00%
2004-12-13 0 1.070 1.070 1.080 1.050 1.080 2,486,000 2,646,620 1.0646 0.480 0.480 0.484 0.471 0.484 5,546,155 0.4772 -0.93%
2004-12-10 0 1.080 1.070 1.080 1.070 1.090 2,375,200 2,565,448 1.0801 0.484 0.480 0.484 0.480 0.489 5,298,965 0.4841 0.00%
2004-12-09 0 1.080 1.080 1.090 1.070 1.090 1,589,210 1,714,898 1.0791 0.484 0.484 0.489 0.480 0.489 3,545,456 0.4837 0.93%
2004-12-08 0 1.070 1.070 1.080 1.070 1.100 2,996,000 3,254,000 1.0861 0.480 0.480 0.484 0.480 0.493 6,683,942 0.4868 -0.93%
2004-12-07 0 1.080 1.080 1.090 1.070 1.090 1,177,493 1,271,953 1.0802 0.484 0.484 0.489 0.480 0.489 2,626,934 0.4842 0.00%
2004-12-06 0 1.080 1.070 1.080 1.060 1.080 1,398,000 1,496,120 1.0702 0.484 0.480 0.484 0.475 0.484 3,118,875 0.4797 0.00%
2004-12-03 0 1.080 1.080 1.090 1.070 1.110 2,918,000 3,162,360 1.0837 0.484 0.484 0.489 0.480 0.498 6,509,927 0.4858 -1.82%
2004-12-02 0 1.100 1.090 1.100 1.080 1.120 3,931,988 4,346,771 1.1055 0.493 0.489 0.493 0.484 0.502 8,772,089 0.4955 0.00%
2004-12-01 0 1.100 1.090 1.100 1.070 1.100 2,920,000 3,174,800 1.0873 0.493 0.489 0.493 0.480 0.493 6,514,389 0.4874 1.85%
2004-11-30 0 1.080 1.080 1.090 1.060 1.090 8,142,000 8,762,220 1.0762 0.484 0.484 0.489 0.475 0.489 18,164,437 0.4824 -0.92%
2004-11-29 0 1.090 1.090 1.100 1.080 1.120 5,548,000 6,114,660 1.1021 0.489 0.489 0.493 0.484 0.502 12,377,339 0.4940 -0.91%
2004-11-26 0 1.100 1.100 1.110 1.100 1.120 5,864,000 6,491,060 1.1069 0.493 0.493 0.498 0.493 0.502 13,082,321 0.4962 -1.79%
2004-11-25 0 1.120 1.110 1.120 1.110 1.130 3,896,000 4,364,980 1.1204 0.502 0.498 0.502 0.498 0.507 8,691,801 0.5022 -0.88%
2004-11-24 0 1.130 1.130 1.140 1.130 1.160 4,042,000 4,615,220 1.1418 0.507 0.507 0.511 0.507 0.520 9,017,521 0.5118 -2.59%
2004-11-23 0 1.160 1.150 1.160 1.130 1.160 7,808,520 8,976,652 1.1496 0.520 0.515 0.520 0.507 0.520 17,420,458 0.5153 2.65%
2004-11-22 0 1.130 1.120 1.130 1.100 1.130 2,716,000 3,035,780 1.1177 0.507 0.502 0.507 0.493 0.507 6,059,274 0.5010 0.00%
2004-11-19 0 1.130 1.120 1.130 1.120 1.130 4,319,250 4,866,370 1.1267 0.507 0.502 0.507 0.502 0.507 9,636,053 0.5050 0.89%
2004-11-18 0 1.120 1.110 1.120 1.090 1.140 7,523,235 8,414,367 1.1185 0.502 0.498 0.502 0.489 0.511 16,784,000 0.5013 -0.88%
2004-11-17 0 1.130 1.120 1.130 1.110 1.140 3,586,000 4,047,720 1.1288 0.507 0.502 0.507 0.498 0.511 8,000,205 0.5060 0.89%
2004-11-16 0 1.120 1.120 1.130 1.120 1.160 4,361,100 4,965,299 1.1385 0.502 0.502 0.507 0.502 0.520 9,729,419 0.5103 -3.45%
2004-11-15 0 1.160 1.150 1.160 1.150 1.180 9,528,000 11,151,640 1.1704 0.520 0.515 0.520 0.515 0.529 21,256,541 0.5246 0.00%
2004-11-12 0 1.160 1.150 1.160 1.150 1.180 4,607,324 5,354,630 1.1622 0.520 0.515 0.520 0.515 0.529 10,278,733 0.5209 0.87%
2004-11-11 0 1.150 1.150 1.160 1.150 1.170 3,782,400 4,368,108 1.1549 0.515 0.515 0.520 0.515 0.524 8,438,365 0.5176 -1.71%
2004-11-10 0 1.170 1.160 1.170 1.150 1.190 8,220,000 9,624,100 1.1708 0.524 0.520 0.524 0.515 0.533 18,338,452 0.5248 1.74%
2004-11-09 0 1.150 1.150 1.160 1.150 1.170 3,888,000 4,490,280 1.1549 0.515 0.515 0.520 0.515 0.524 8,673,954 0.5177 -2.54%
2004-11-08 0 1.180 1.170 1.180 1.150 1.180 6,133,940 7,162,793 1.1677 0.529 0.524 0.529 0.515 0.529 13,684,545 0.5234 0.85%
2004-11-05 0 1.170 1.170 1.180 1.170 1.190 8,513,000 10,001,340 1.1748 0.524 0.524 0.529 0.524 0.533 18,992,121 0.5266 0.86%
2004-11-04 0 1.160 1.160 1.170 1.150 1.190 15,030,000 17,562,800 1.1685 0.520 0.520 0.524 0.515 0.533 33,531,256 0.5238 1.75%
2004-11-03 0 1.140 1.130 1.140 1.120 1.150 5,616,000 6,371,300 1.1345 0.511 0.507 0.511 0.502 0.515 12,529,044 0.5085 0.00%
2004-11-02 0 1.140 1.130 1.140 1.100 1.150 9,719,000 10,968,370 1.1285 0.511 0.507 0.511 0.493 0.515 21,682,653 0.5059 3.64%
2004-11-01 0 1.100 1.100 1.110 1.090 1.120 3,046,000 3,358,100 1.1025 0.493 0.493 0.498 0.489 0.502 6,795,489 0.4942 -0.90%
2004-10-29 0 1.110 1.120 1.130 1.110 1.130 3,659,750 4,094,370 1.1188 0.498 0.502 0.507 0.498 0.507 8,164,738 0.5015 -0.89%
2004-10-28 0 1.120 1.120 1.130 1.120 1.150 7,098,000 8,072,980 1.1374 0.502 0.502 0.507 0.502 0.515 15,835,320 0.5098 0.90%
2004-10-27 0 1.110 1.110 1.120 1.090 1.130 12,434,000 13,817,720 1.1113 0.498 0.498 0.502 0.489 0.507 27,739,697 0.4981 3.74%
2004-10-26 0 1.070 1.070 1.080 1.030 1.080 7,520,000 7,966,400 1.0594 0.480 0.480 0.484 0.462 0.484 16,776,783 0.4748 3.88%
2004-10-25 0 1.030 1.020 1.030 1.000 1.040 9,942,000 10,153,580 1.0213 0.462 0.457 0.462 0.448 0.466 22,180,156 0.4578 -2.83%
2004-10-21 0 1.060 1.050 1.060 1.030 1.100 9,920,000 10,542,500 1.0628 0.475 0.471 0.475 0.462 0.493 22,131,075 0.4764 -3.64%
2004-10-20 0 1.100 1.090 1.100 1.090 1.120 10,915,500 11,967,795 1.0964 0.493 0.489 0.493 0.489 0.502 24,351,991 0.4915 -2.65%
2004-10-19 0 1.130 1.130 1.140 1.100 1.140 17,409,000 19,504,340 1.1204 0.507 0.507 0.511 0.493 0.511 38,838,699 0.5022 0.00%
2004-10-18 0 1.130 1.120 1.130 1.100 1.180 21,744,000 24,739,240 1.1378 0.507 0.502 0.507 0.493 0.529 48,509,889 0.5100 -5.83%
2004-10-15 0 1.200 1.200 1.210 1.170 1.200 8,898,000 10,574,860 1.1885 0.538 0.538 0.542 0.524 0.538 19,851,039 0.5327 0.00%
2004-10-14 0 1.200 1.190 1.200 1.160 1.210 18,606,060 22,075,812 1.1865 0.538 0.533 0.538 0.520 0.542 41,509,286 0.5318 -1.64%
2004-10-13 0 1.220 1.210 1.220 1.200 1.320 47,522,175 59,316,383 1.2482 0.547 0.542 0.547 0.538 0.592 106,019,842 0.5595 -4.69%
2004-10-12 0 1.280 1.270 1.280 1.270 1.350 41,866,650 54,624,717 1.3047 0.574 0.569 0.574 0.569 0.605 93,402,620 0.5848 -3.76%
2004-10-11 0 1.330 1.320 1.330 1.300 1.350 34,072,850 45,017,168 1.3212 0.596 0.592 0.596 0.583 0.605 76,015,001 0.5922 3.10%
2004-10-08 0 1.290 1.290 1.300 1.230 1.310 39,450,460 50,633,351 1.2835 0.578 0.578 0.583 0.551 0.587 88,012,208 0.5753 2.38%
2004-10-07 0 1.260 1.250 1.260 1.240 1.280 15,439,520 19,441,434 1.2592 0.565 0.560 0.565 0.556 0.574 34,444,877 0.5644 1.61%
2004-10-06 0 1.240 1.240 1.250 1.230 1.290 20,006,995 25,217,802 1.2604 0.556 0.556 0.560 0.551 0.578 44,634,709 0.5650 -2.36%
2004-10-05 0 1.270 1.260 1.270 1.240 1.290 22,515,960 28,567,157 1.2688 0.569 0.565 0.569 0.556 0.578 50,232,098 0.5687 1.60%
2004-10-04 0 1.250 1.240 1.250 1.200 1.270 25,821,080 31,769,810 1.2304 0.560 0.556 0.560 0.538 0.569 57,605,672 0.5515 5.93%
2004-09-30 0 1.180 1.170 1.180 1.160 1.190 10,160,000 11,918,580 1.1731 0.529 0.524 0.529 0.520 0.533 22,666,505 0.5258 4.42%
2004-09-28 0 1.130 1.130 1.140 1.090 1.140 4,000,000 4,500,200 1.1251 0.507 0.507 0.511 0.489 0.511 8,923,821 0.5043 1.80%
2004-09-27 0 1.110 1.100 1.120 1.080 1.130 5,473,200 6,007,920 1.0977 0.498 0.493 0.502 0.484 0.507 12,210,464 0.4920 -1.77%
2004-09-24 0 1.130 1.120 1.130 1.110 1.150 8,833,000 9,885,330 1.1191 0.507 0.502 0.507 0.498 0.515 19,706,027 0.5016 -1.74%
2004-09-23 0 1.150 1.150 1.160 1.130 1.160 5,406,000 6,187,960 1.1446 0.515 0.515 0.520 0.507 0.520 12,060,544 0.5131 0.00%
2004-09-22 0 1.150 1.150 1.160 1.150 1.200 11,397,200 13,416,107 1.1771 0.515 0.515 0.520 0.515 0.538 25,426,642 0.5276 -1.71%
2004-09-21 0 1.170 1.170 1.180 1.130 1.190 5,568,000 6,510,760 1.1693 0.524 0.524 0.529 0.507 0.533 12,421,958 0.5241 2.63%
2004-09-20 0 1.140 1.140 1.150 1.130 1.190 4,876,000 5,620,280 1.1526 0.511 0.511 0.515 0.507 0.533 10,878,137 0.5167 -3.39%
2004-09-17 0 1.180 1.170 1.180 1.170 1.200 6,473,100 7,632,544 1.1791 0.529 0.524 0.529 0.524 0.538 14,441,196 0.5285 -1.67%
2004-09-16 0 1.200 1.190 1.200 1.180 1.230 16,676,725 20,082,609 1.2042 0.538 0.533 0.538 0.529 0.551 37,205,026 0.5398 1.69%
2004-09-15 0 1.180 1.180 1.190 1.160 1.200 22,767,260 26,949,064 1.1837 0.529 0.529 0.533 0.520 0.538 50,792,737 0.5306 3.51%
2004-09-14 0 1.140 1.140 1.150 1.120 1.150 6,239,225 7,075,184 1.1340 0.511 0.511 0.515 0.502 0.515 13,919,431 0.5083 1.79%
2004-09-13 0 1.120 1.120 1.130 1.110 1.160 12,918,450 14,671,121 1.1357 0.502 0.502 0.507 0.498 0.520 28,820,483 0.5091 0.00%
2004-09-10 0 1.120 1.110 1.120 1.060 1.130 13,248,800 14,584,024 1.1008 0.502 0.498 0.502 0.475 0.507 29,557,479 0.4934 5.66%
2004-09-09 0 1.060 1.060 1.070 1.060 1.120 12,874,920 14,041,746 1.0906 0.475 0.475 0.480 0.475 0.502 28,723,369 0.4889 -5.36%
2004-09-08 0 1.120 1.110 1.120 1.090 1.170 24,107,900 27,155,997 1.1264 0.502 0.498 0.502 0.489 0.524 53,783,644 0.5049 -3.45%
2004-09-07 0 1.160 1.150 1.160 1.020 1.160 45,231,150 48,605,511 1.0746 0.520 0.515 0.520 0.457 0.520 100,908,668 0.4817 18.37%
2004-09-06 0 0.980 0.970 0.980 0.950 0.990 5,686,000 5,552,720 0.9766 0.439 0.435 0.439 0.426 0.444 12,685,211 0.4377 3.16%
2004-09-03 0 0.950 0.940 0.950 0.940 0.970 3,302,500 3,146,210 0.9527 0.426 0.421 0.426 0.421 0.435 7,367,729 0.4270 -1.04%
2004-09-02 0 0.960 0.960 0.970 0.940 0.990 9,524,149 9,231,936 0.9693 0.430 0.430 0.435 0.421 0.444 21,247,950 0.4345 1.05%
2004-09-01 0 0.950 0.950 0.960 0.930 0.960 6,236,000 5,924,060 0.9500 0.426 0.426 0.430 0.417 0.430 13,912,236 0.4258 2.15%
2004-08-31 0 0.930 0.920 0.930 0.930 0.950 4,548,200 4,274,638 0.9399 0.417 0.412 0.417 0.417 0.426 10,146,830 0.4213 0.00%
2004-08-30 0 0.930 0.920 0.930 0.920 0.940 2,228,000 2,072,740 0.9303 0.417 0.412 0.417 0.412 0.421 4,970,568 0.4170 2.20%
2004-08-27 0 0.910 0.910 0.920 0.910 0.950 3,056,620 2,830,874 0.9261 0.408 0.408 0.412 0.408 0.426 6,819,182 0.4151 -3.19%
2004-08-26 0 0.940 0.930 0.940 0.940 0.980 7,387,000 7,028,540 0.9515 0.421 0.417 0.421 0.421 0.439 16,480,066 0.4265 0.00%
2004-08-25 0 0.940 0.940 0.950 0.910 0.950 10,858,000 10,176,560 0.9372 0.421 0.421 0.426 0.408 0.426 24,223,711 0.4201 3.30%
2004-08-24 0 0.910 0.910 0.920 0.870 0.910 5,746,000 5,173,980 0.9004 0.408 0.408 0.412 0.390 0.408 12,819,068 0.4036 1.85%
2004-08-23 0 0.920 0.910 0.920 0.900 0.920 2,774,000 2,517,880 0.9077 0.401 0.396 0.401 0.392 0.401 6,372,217 0.3951 3.37%
2004-08-20 0 0.890 0.890 0.900 0.880 0.890 1,876,000 1,663,560 0.8868 0.387 0.387 0.392 0.383 0.387 4,309,401 0.3860 0.00%
2004-08-19 0 0.890 0.890 0.900 0.880 0.890 716,750 636,410 0.8879 0.387 0.387 0.392 0.383 0.387 1,646,462 0.3865 2.30%
2004-08-18 0 0.870 0.870 0.880 0.870 0.880 484,000 421,380 0.8706 0.379 0.379 0.383 0.379 0.383 1,111,807 0.3790 0.00%
2004-08-17 0 0.870 0.870 0.880 0.870 0.880 1,502,000 1,311,860 0.8734 0.379 0.379 0.383 0.379 0.383 3,450,278 0.3802 0.00%
2004-08-16 0 0.870 0.860 0.870 0.870 0.890 906,940 791,191 0.8724 0.379 0.374 0.379 0.379 0.387 2,083,352 0.3798 -2.25%
2004-08-13 0 0.890 0.880 0.900 0.880 0.890 2,228,000 1,971,940 0.8851 0.387 0.383 0.392 0.383 0.387 5,117,988 0.3853 -1.11%
2004-08-12 0 0.900 0.890 0.900 0.890 0.900 1,234,000 1,109,360 0.8990 0.392 0.387 0.392 0.387 0.392 2,834,649 0.3914 1.12%
2004-08-11 0 0.890 0.890 0.900 0.890 0.920 3,008,000 2,733,020 0.9086 0.387 0.387 0.392 0.387 0.401 6,909,744 0.3955 -2.20%
2004-08-10 0 0.910 0.900 0.910 0.900 0.910 1,996,000 1,802,780 0.9032 0.396 0.392 0.396 0.392 0.396 4,585,056 0.3932 1.11%
2004-08-09 0 0.900 0.900 0.910 0.900 0.920 3,064,000 2,793,340 0.9117 0.392 0.392 0.396 0.392 0.401 7,038,383 0.3969 -2.17%
2004-08-06 0 0.920 0.920 0.930 0.900 0.930 4,854,000 4,449,280 0.9166 0.401 0.401 0.405 0.392 0.405 11,150,232 0.3990 1.10%
2004-08-05 0 0.910 0.910 0.920 0.900 0.920 2,971,040 2,699,731 0.9087 0.396 0.396 0.401 0.392 0.401 6,824,842 0.3956 1.11%
2004-08-04 0 0.900 0.900 0.910 0.880 0.900 1,752,000 1,566,660 0.8942 0.392 0.392 0.396 0.383 0.392 4,024,558 0.3893 1.12%
2004-08-03 0 0.890 0.890 0.900 0.880 0.920 1,902,000 1,706,560 0.8972 0.387 0.387 0.392 0.383 0.401 4,369,127 0.3906 -2.20%
2004-08-02 0 0.910 0.900 0.910 0.900 0.920 2,400,000 2,170,840 0.9045 0.396 0.392 0.396 0.392 0.401 5,513,093 0.3938 -1.09%
2004-07-30 0 0.920 0.910 0.920 0.900 0.930 7,058,500 6,477,897 0.9177 0.401 0.396 0.401 0.392 0.405 16,214,238 0.3995 1.10%
2004-07-29 0 0.910 0.900 0.910 0.870 0.910 4,682,000 4,181,400 0.8931 0.396 0.392 0.396 0.379 0.396 10,755,127 0.3888 1.11%
2004-07-28 0 0.900 0.900 0.910 0.900 0.930 3,155,125 2,883,819 0.9140 0.392 0.392 0.396 0.392 0.405 7,247,708 0.3979 -2.17%
2004-07-27 0 0.920 0.910 0.920 0.900 0.940 7,162,300 6,616,163 0.9237 0.401 0.396 0.401 0.392 0.409 16,452,679 0.4021 0.00%
2004-07-26 0 0.920 0.910 0.920 0.890 0.920 5,244,000 4,757,080 0.9071 0.401 0.396 0.401 0.387 0.401 12,046,109 0.3949 0.00%
2004-07-23 0 0.920 0.910 0.920 0.870 0.920 12,418,000 11,196,820 0.9017 0.401 0.396 0.401 0.379 0.401 28,525,665 0.3925 6.98%
2004-07-22 0 0.860 0.850 0.860 0.830 0.870 2,838,000 2,429,060 0.8559 0.374 0.370 0.374 0.361 0.379 6,519,233 0.3726 2.38%
2004-07-21 0 0.840 0.840 0.850 0.840 0.860 3,158,000 2,673,460 0.8466 0.366 0.366 0.370 0.366 0.374 7,254,312 0.3685 0.00%
2004-07-20 0 0.840 0.840 0.850 0.830 0.860 1,996,000 1,683,160 0.8433 0.366 0.366 0.370 0.361 0.374 4,585,056 0.3671 -2.33%
2004-07-19 0 0.860 0.850 0.870 0.800 0.870 6,154,000 5,231,400 0.8501 0.374 0.370 0.379 0.348 0.379 14,136,491 0.3701 4.88%
2004-07-16 0 0.820 0.820 0.830 0.800 0.830 960,000 781,000 0.8135 0.357 0.357 0.361 0.348 0.361 2,205,237 0.3542 1.23%
2004-07-15 0 0.810 0.800 0.820 0.800 0.810 470,000 378,400 0.8051 0.353 0.348 0.357 0.348 0.353 1,079,647 0.3505 0.00%
2004-07-14 0 0.810 0.810 0.820 0.790 0.840 2,188,000 1,777,820 0.8125 0.353 0.353 0.357 0.344 0.366 5,026,104 0.3537 -2.41%
2004-07-13 0 0.830 0.820 0.830 0.810 0.840 1,858,000 1,533,960 0.8256 0.361 0.357 0.361 0.353 0.366 4,268,053 0.3594 -1.19%
2004-07-12 0 0.840 0.840 0.850 0.840 0.880 3,910,000 3,347,220 0.8561 0.366 0.366 0.370 0.366 0.383 8,981,748 0.3727 -3.45%
2004-07-09 0 0.870 0.860 0.870 0.820 0.880 7,111,041 6,106,111 0.8587 0.379 0.374 0.379 0.357 0.383 16,334,931 0.3738 6.10%
2004-07-08 0 0.820 0.810 0.820 0.820 0.860 4,180,000 3,529,300 0.8443 0.357 0.353 0.357 0.357 0.374 9,601,971 0.3676 -4.65%
2004-07-07 0 0.860 0.850 0.860 0.820 0.860 5,544,000 4,679,100 0.8440 0.374 0.370 0.374 0.357 0.374 12,735,246 0.3674 2.38%
2004-07-06 0 0.840 0.830 0.840 0.780 0.860 6,842,000 5,650,300 0.8258 0.366 0.361 0.366 0.340 0.374 15,716,911 0.3595 6.33%
2004-07-05 0 0.790 0.790 0.800 0.770 0.790 1,308,000 1,029,480 0.7871 0.344 0.344 0.348 0.335 0.344 3,004,636 0.3426 0.00%
2004-07-02 0 0.790 0.790 0.800 0.770 0.800 1,018,000 806,720 0.7925 0.344 0.344 0.348 0.335 0.348 2,338,470 0.3450 -1.25%
2004-06-30 0 0.800 0.790 0.800 0.790 0.810 2,394,000 1,918,540 0.8014 0.348 0.344 0.348 0.344 0.353 5,499,311 0.3489 2.56%
2004-06-29 0 0.780 0.770 0.780 0.780 0.810 2,166,000 1,695,780 0.7829 0.340 0.335 0.340 0.340 0.353 4,975,567 0.3408 -3.70%
2004-06-28 0 0.810 0.800 0.810 0.770 0.810 1,828,000 1,456,360 0.7967 0.353 0.348 0.353 0.335 0.353 4,199,140 0.3468 2.53%
2004-06-25 0 0.790 0.780 0.790 0.760 0.790 1,320,000 1,033,980 0.7833 0.344 0.340 0.344 0.331 0.344 3,032,201 0.3410 1.28%
2004-06-24 0 0.780 0.780 0.790 0.750 0.790 2,836,000 2,206,040 0.7779 0.340 0.340 0.344 0.326 0.344 6,514,639 0.3386 4.00%
2004-06-23 0 0.750 0.730 0.750 0.730 0.760 1,272,000 946,280 0.7439 0.326 0.318 0.326 0.318 0.331 2,921,940 0.3239 1.35%
2004-06-21 0 0.740 0.730 0.740 0.730 0.760 1,836,000 1,358,000 0.7397 0.322 0.318 0.322 0.318 0.331 4,217,517 0.3220 0.00%
2004-06-18 0 0.740 0.740 0.750 0.720 0.790 6,982,000 5,215,520 0.7470 0.322 0.322 0.326 0.313 0.344 16,038,508 0.3252 -8.64%
2004-06-17 0 0.810 0.810 0.820 0.800 0.840 2,548,000 2,076,440 0.8149 0.353 0.353 0.357 0.348 0.366 5,853,068 0.3548 -3.57%
2004-06-16 0 0.840 0.840 0.850 0.840 0.880 5,036,000 4,339,640 0.8617 0.366 0.366 0.370 0.366 0.383 11,568,308 0.3751 -1.18%
2004-06-15 0 0.850 0.850 0.860 0.840 0.910 6,296,000 5,535,560 0.8792 0.370 0.370 0.374 0.366 0.396 14,462,682 0.3827 -4.49%
2004-06-14 0 0.890 0.880 0.890 0.880 0.950 10,324,620 9,462,587 0.9165 0.387 0.383 0.387 0.383 0.414 23,716,915 0.3990 -2.20%
2004-06-11 0 0.910 0.900 0.910 0.860 0.910 7,678,000 6,908,700 0.8998 0.396 0.392 0.396 0.374 0.396 17,637,305 0.3917 4.60%
2004-06-10 0 0.870 0.870 0.880 0.860 0.880 5,218,000 4,526,120 0.8674 0.379 0.379 0.383 0.374 0.383 11,986,384 0.3776 -1.14%
2004-06-09 0 0.880 0.870 0.880 0.870 0.910 4,248,000 3,751,400 0.8831 0.383 0.379 0.383 0.379 0.396 9,758,175 0.3844 0.00%
2004-06-08 0 0.880 0.880 0.890 0.880 0.910 4,616,870 4,131,218 0.8948 0.383 0.383 0.387 0.383 0.396 10,605,515 0.3895 -1.12%
2004-06-07 0 0.890 0.890 0.900 0.880 0.920 9,240,000 8,285,860 0.8967 0.387 0.387 0.392 0.383 0.401 21,225,410 0.3904 4.71%
2004-06-04 0 0.850 0.840 0.850 0.810 0.850 8,324,000 7,009,020 0.8420 0.370 0.366 0.370 0.353 0.370 19,121,246 0.3666 6.25%
2004-06-03 0 0.800 0.790 0.800 0.790 0.910 8,522,000 7,032,140 0.8252 0.348 0.344 0.348 0.344 0.396 19,576,076 0.3592 -11.11%
2004-06-02 0 0.900 0.900 0.910 0.870 0.930 3,251,250 2,953,073 0.9083 0.392 0.392 0.396 0.379 0.405 7,468,519 0.3954 1.12%
2004-06-01 0 0.890 0.890 0.900 0.860 0.940 9,154,520 8,285,112 0.9050 0.387 0.387 0.392 0.374 0.409 21,029,052 0.3940 4.71%
2004-05-31 0 0.850 0.840 0.850 0.800 0.850 7,088,000 5,809,700 0.8197 0.370 0.366 0.370 0.348 0.370 16,282,003 0.3568 4.94%
2004-05-28 0 0.810 0.800 0.810 0.770 0.830 5,938,000 4,794,240 0.8074 0.353 0.348 0.353 0.335 0.361 13,640,312 0.3515 -2.41%
2004-05-27 0 0.830 0.810 0.820 0.770 0.830 11,372,000 9,018,580 0.7931 0.361 0.353 0.357 0.335 0.361 26,122,875 0.3452 10.67%
2004-05-25 0 0.750 0.740 0.750 0.680 0.760 8,408,000 6,057,200 0.7204 0.326 0.322 0.326 0.296 0.331 19,314,204 0.3136 4.17%
2004-05-24 0 0.720 0.710 0.720 0.680 0.780 9,608,000 6,964,900 0.7249 0.313 0.309 0.313 0.296 0.340 22,070,751 0.3156 5.88%
2004-05-21 0 0.680 0.670 0.690 0.610 0.690 8,712,100 5,807,182 0.6666 0.296 0.292 0.300 0.266 0.300 20,012,759 0.2902 13.33%
2004-05-20 0 0.600 0.590 0.600 0.580 0.640 5,762,000 3,511,440 0.6094 0.261 0.257 0.261 0.252 0.279 13,236,019 0.2653 0.00%
2004-05-19 0 0.600 0.600 0.610 0.580 0.630 8,332,000 5,064,520 0.6078 0.261 0.261 0.266 0.252 0.274 19,139,623 0.2646 7.14%
2004-05-18 0 0.560 0.550 0.560 0.485 0.560 2,168,000 1,161,730 0.5359 0.244 0.239 0.244 0.211 0.244 4,980,161 0.2333 15.46%
2004-05-17 0 0.485 0.480 0.485 0.465 0.540 4,067,250 1,979,518 0.4867 0.211 0.209 0.211 0.202 0.235 9,342,971 0.2119 -11.82%
2004-05-14 0 0.550 0.550 0.560 0.550 0.630 3,170,000 1,829,180 0.5770 0.239 0.239 0.244 0.239 0.274 7,281,878 0.2512 -15.38%
2004-05-13 0 0.650 0.650 0.660 0.630 0.700 3,626,400 2,400,251 0.6619 0.283 0.283 0.287 0.274 0.305 8,330,284 0.2881 -8.45%
2004-05-12 0 0.710 0.710 0.730 0.710 0.770 2,454,000 1,817,180 0.7405 0.309 0.309 0.318 0.309 0.335 5,637,138 0.3224 -6.58%
2004-05-11 0 0.760 0.730 0.760 0.730 0.770 1,344,000 1,010,280 0.7517 0.331 0.318 0.331 0.318 0.335 3,087,332 0.3272 0.00%
2004-05-10 0 0.760 0.760 0.770 0.750 0.860 1,914,000 1,520,140 0.7942 0.331 0.331 0.335 0.326 0.374 4,396,692 0.3457 -13.64%
2004-05-07 0 0.880 0.870 0.890 0.880 0.890 636,000 559,980 0.8805 0.383 0.379 0.387 0.383 0.387 1,460,970 0.3833 -2.22%
2004-05-06 0 0.900 0.890 0.910 0.890 0.900 150,000 134,300 0.8953 0.392 0.387 0.396 0.387 0.392 344,568 0.3898 0.00%
2004-05-05 0 0.900 0.900 0.910 0.890 0.910 510,000 459,120 0.9002 0.392 0.392 0.396 0.387 0.396 1,171,532 0.3919 -2.17%
2004-05-04 0 0.920 0.910 0.920 0.900 0.930 466,400 425,584 0.9125 0.401 0.396 0.401 0.392 0.405 1,071,378 0.3972 1.10%
2004-05-03 0 0.910 0.900 0.910 0.890 0.910 414,000 373,260 0.9016 0.396 0.392 0.396 0.387 0.396 951,009 0.3925 1.11%
2004-04-30 0 0.900 0.880 0.900 0.860 0.900 818,000 723,420 0.8844 0.392 0.383 0.392 0.374 0.392 1,879,046 0.3850 0.00%
2004-04-29 0 0.900 0.900 0.920 0.860 0.910 942,000 846,600 0.8987 0.392 0.392 0.401 0.374 0.396 2,163,889 0.3912 -3.23%
2004-04-28 0 0.930 0.930 0.940 0.930 0.940 228,100 212,827 0.9330 0.405 0.405 0.409 0.405 0.409 523,974 0.4062 0.00%
2004-04-27 0 0.930 0.930 0.940 0.920 0.930 498,300 462,384 0.9279 0.405 0.405 0.409 0.401 0.405 1,144,656 0.4040 1.09%
2004-04-26 0 0.920 0.910 0.920 0.890 0.930 622,000 562,540 0.9044 0.401 0.396 0.401 0.387 0.405 1,428,810 0.3937 -4.17%
2004-04-23 0 0.960 0.950 0.960 0.910 0.960 569,260 538,901 0.9467 0.418 0.414 0.418 0.396 0.418 1,307,660 0.4121 4.35%
2004-04-22 0 0.920 0.910 0.920 0.900 0.920 906,000 829,140 0.9152 0.401 0.396 0.401 0.392 0.401 2,081,193 0.3984 1.10%
2004-04-21 0 0.910 0.900 0.930 0.900 0.910 472,000 428,300 0.9074 0.396 0.392 0.405 0.392 0.396 1,084,242 0.3950 -3.19%
2004-04-20 0 0.940 0.940 0.960 0.940 1.020 730,080 702,532 0.9623 0.409 0.409 0.418 0.409 0.444 1,677,083 0.4189 -5.05%
2004-04-19 0 0.990 0.970 0.990 0.960 0.990 432,000 421,660 0.9761 0.431 0.422 0.431 0.418 0.431 992,357 0.4249 1.02%
2004-04-16 0 0.980 0.980 1.000 0.980 1.000 130,940 128,455 0.9810 0.427 0.427 0.435 0.427 0.435 300,785 0.4271 0.00%
2004-04-15 0 0.980 0.970 0.980 0.950 0.980 734,000 707,020 0.9632 0.427 0.422 0.427 0.414 0.427 1,686,088 0.4193 0.00%
2004-04-14 0 0.980 0.980 1.000 0.980 1.010 821,025 821,634 1.0007 0.427 0.427 0.435 0.427 0.440 1,885,995 0.4357 -3.92%
2004-04-13 0 1.020 1.020 1.030 1.020 1.070 1,223,500 1,277,140 1.0438 0.444 0.444 0.448 0.444 0.466 2,810,529 0.4544 -0.97%
2004-04-08 0 1.030 1.020 1.030 0.990 1.040 2,122,100 2,166,537 1.0209 0.448 0.444 0.448 0.431 0.453 4,874,723 0.4444 3.00%
2004-04-07 0 1.000 1.000 1.010 1.000 1.030 1,025,650 1,033,268 1.0074 0.435 0.435 0.440 0.435 0.448 2,356,043 0.4386 -1.96%
2004-04-06 0 1.020 1.010 1.020 1.020 1.060 4,536,000 4,719,360 1.0404 0.444 0.440 0.444 0.444 0.461 10,419,747 0.4529 2.00%
2004-04-02 0 1.000 1.000 1.010 0.910 1.010 4,226,500 4,041,995 0.9563 0.435 0.435 0.440 0.396 0.440 9,708,787 0.4163 11.11%
2004-04-01 0 0.900 0.900 0.910 0.880 0.910 462,000 415,700 0.8998 0.392 0.392 0.396 0.383 0.396 1,061,270 0.3917 -1.10%
2004-03-31 0 0.910 0.910 0.920 0.900 0.920 526,000 480,440 0.9134 0.396 0.396 0.401 0.392 0.401 1,208,286 0.3976 -1.09%
2004-03-30 0 0.920 0.920 0.930 0.910 0.930 1,088,000 1,000,220 0.9193 0.401 0.401 0.405 0.396 0.405 2,499,269 0.4002 2.22%
2004-03-29 0 0.900 0.900 0.910 0.890 0.910 987,595 890,489 0.9017 0.392 0.392 0.396 0.387 0.396 2,268,626 0.3925 -1.10%
2004-03-26 0 0.910 0.910 0.930 0.910 0.940 308,000 285,940 0.9284 0.396 0.396 0.405 0.396 0.409 707,514 0.4041 -2.15%
2004-03-25 0 0.930 0.920 0.930 0.910 0.940 362,000 335,240 0.9261 0.405 0.401 0.405 0.396 0.409 831,558 0.4031 -2.11%
2004-03-24 0 0.950 0.940 0.950 0.930 0.950 1,128,000 1,066,180 0.9452 0.414 0.409 0.414 0.405 0.414 2,591,154 0.4115 2.15%
2004-03-23 0 0.930 0.930 0.940 0.900 0.940 947,200 876,950 0.9258 0.405 0.405 0.409 0.392 0.409 2,175,834 0.4030 1.09%
2004-03-22 0 0.920 0.910 0.920 0.910 0.930 460,000 424,140 0.9220 0.401 0.396 0.401 0.396 0.405 1,056,676 0.4014 -2.13%
2004-03-19 0 0.940 0.930 0.940 0.930 0.950 1,338,000 1,255,660 0.9385 0.409 0.405 0.409 0.405 0.414 3,073,550 0.4085 2.17%
2004-03-18 0 0.920 0.920 0.930 0.910 0.980 3,370,000 3,197,300 0.9488 0.401 0.401 0.405 0.396 0.427 7,741,302 0.4130 -3.16%
2004-03-17 0 0.950 0.950 0.960 0.940 0.980 1,812,200 1,736,380 0.9582 0.414 0.414 0.418 0.409 0.427 4,162,845 0.4171 2.15%
2004-03-16 0 0.930 0.930 0.940 0.900 0.950 2,578,000 2,386,340 0.9257 0.405 0.405 0.409 0.392 0.414 5,921,981 0.4030 -2.11%
2004-03-15 0 0.950 0.950 0.970 0.950 1.000 4,163,125 4,072,518 0.9782 0.414 0.414 0.422 0.414 0.435 9,563,207 0.4259 -1.04%
2004-03-12 0 0.960 0.960 0.970 0.880 0.970 11,304,300 10,360,175 0.9165 0.418 0.418 0.422 0.383 0.422 25,967,359 0.3990 -4.95%
2004-03-11 0 1.010 1.010 1.020 0.970 1.100 5,805,300 5,985,736 1.0311 0.440 0.440 0.444 0.422 0.479 13,335,484 0.4489 -7.34%
2004-03-10 0 1.090 1.090 1.100 1.070 1.100 1,403,100 1,522,314 1.0850 0.475 0.475 0.479 0.466 0.479 3,223,092 0.4723 -2.68%
2004-03-09 0 1.120 1.100 1.120 1.100 1.130 1,890,000 2,101,580 1.1119 0.488 0.479 0.488 0.479 0.492 4,341,561 0.4841 -0.88%
2004-03-08 0 1.130 1.130 1.140 1.120 1.160 1,678,000 1,915,360 1.1415 0.492 0.492 0.496 0.488 0.505 3,854,571 0.4969 0.00%
2004-03-05 0 1.130 1.120 1.130 1.120 1.150 900,200 1,019,476 1.1325 0.492 0.488 0.492 0.488 0.501 2,067,869 0.4930 0.00%
2004-03-04 0 1.130 1.120 1.130 1.120 1.150 1,226,600 1,385,292 1.1294 0.492 0.488 0.492 0.488 0.501 2,817,650 0.4916 -0.88%
2004-03-03 0 1.140 1.130 1.140 1.110 1.150 1,764,500 2,003,865 1.1357 0.496 0.492 0.496 0.483 0.501 4,053,272 0.4944 0.00%
2004-03-02 0 1.140 1.140 1.150 1.130 1.170 2,370,650 2,729,082 1.1512 0.496 0.496 0.501 0.492 0.509 5,445,673 0.5011 0.00%
2004-03-01 0 1.140 1.150 1.160 1.130 1.220 4,941,000 5,709,590 1.1556 0.496 0.501 0.505 0.492 0.531 11,350,081 0.5030 -4.20%
2004-02-27 0 1.190 1.170 1.190 1.100 1.190 7,580,473 8,732,620 1.1520 0.518 0.509 0.518 0.479 0.518 17,413,273 0.5015 6.25%
2004-02-26 0 1.120 1.120 1.130 1.090 1.190 8,529,600 9,613,418 1.1271 0.488 0.488 0.492 0.475 0.518 19,593,534 0.4906 -4.27%
2004-02-25 0 1.170 1.160 1.170 1.160 1.230 5,769,260 6,834,109 1.1846 0.509 0.505 0.509 0.505 0.535 13,252,696 0.5157 -2.50%
2004-02-24 0 1.200 1.190 1.200 1.170 1.240 5,574,594 6,706,282 1.2030 0.522 0.518 0.522 0.509 0.540 12,805,524 0.5237 -0.83%
2004-02-23 0 1.210 1.210 1.220 1.200 1.240 6,431,375 7,846,778 1.2201 0.527 0.527 0.531 0.522 0.540 14,773,655 0.5311 -4.72%
2004-02-20 0 1.270 1.270 1.280 1.250 1.300 3,544,100 4,504,561 1.2710 0.553 0.553 0.557 0.544 0.566 8,141,231 0.5533 -1.55%
2004-02-19 0 1.290 1.280 1.290 1.290 1.340 5,787,300 7,601,020 1.3134 0.562 0.557 0.562 0.562 0.583 13,294,136 0.5718 -0.77%
2004-02-18 0 1.300 1.290 1.300 1.280 1.320 6,978,247 9,023,409 1.2931 0.566 0.562 0.566 0.557 0.575 16,029,887 0.5629 2.36%
2004-02-17 0 1.270 1.270 1.280 1.230 1.300 4,486,970 5,678,917 1.2656 0.553 0.553 0.557 0.535 0.566 10,307,119 0.5510 -1.55%
2004-02-16 0 1.290 1.280 1.300 1.270 1.310 8,750,100 11,320,206 1.2937 0.562 0.557 0.566 0.553 0.570 20,100,050 0.5632 2.38%
2004-02-13 0 1.260 1.260 1.280 1.240 1.300 10,086,743 12,793,378 1.2683 0.549 0.549 0.557 0.540 0.566 23,170,482 0.5521 -2.33%
2004-02-12 0 1.290 1.280 1.290 1.270 1.360 10,387,510 13,427,727 1.2927 0.562 0.557 0.562 0.553 0.592 23,861,381 0.5627 -3.01%
2004-02-11 0 1.330 1.320 1.340 1.310 1.390 5,548,800 7,424,077 1.3380 0.579 0.575 0.583 0.570 0.605 12,746,272 0.5825 -2.92%
2004-02-10 0 1.370 1.360 1.370 1.330 1.380 6,806,600 9,270,252 1.3620 0.596 0.592 0.596 0.579 0.601 15,635,593 0.5929 -0.72%
2004-02-09 0 1.380 1.370 1.380 1.350 1.400 14,674,685 20,231,007 1.3786 0.601 0.596 0.601 0.588 0.609 33,709,546 0.6002 5.34%
2004-02-06 0 1.310 1.300 1.310 1.250 1.330 24,279,068 31,554,707 1.2997 0.570 0.566 0.570 0.544 0.579 55,771,988 0.5658 6.50%
2004-02-05 0 1.230 1.220 1.240 1.220 1.270 5,870,860 7,335,665 1.2495 0.535 0.531 0.540 0.531 0.553 13,486,083 0.5439 -1.60%
2004-02-04 0 1.250 1.250 1.260 1.210 1.330 28,791,356 36,789,661 1.2778 0.544 0.544 0.549 0.527 0.579 66,137,266 0.5563 4.17%
2004-02-03 0 1.200 1.200 1.210 1.040 1.210 22,468,100 25,644,443 1.1414 0.522 0.522 0.527 0.453 0.527 51,611,973 0.4969 14.56%
2004-02-02 0 1.060 1.050 1.060 1.030 1.170 27,918,160 30,207,042 1.0820 0.456 0.452 0.456 0.443 0.503 64,896,719 0.4655 -10.92%
2004-01-30 0 1.190 1.190 1.200 1.190 1.250 11,303,236 13,847,402 1.2251 0.512 0.512 0.516 0.512 0.538 26,274,759 0.5270 -2.46%
2004-01-29 0 1.220 1.220 1.230 1.120 1.220 16,756,785 19,765,812 1.1796 0.525 0.525 0.529 0.482 0.525 38,951,721 0.5074 4.27%
2004-01-28 0 1.170 1.160 1.180 1.160 1.260 19,606,225 23,735,927 1.2106 0.503 0.499 0.508 0.499 0.542 45,575,341 0.5208 -4.88%
2004-01-27 0 1.230 1.220 1.240 1.180 1.280 18,227,616 22,245,252 1.2204 0.529 0.525 0.533 0.508 0.551 42,370,718 0.5250 -3.15%
2004-01-26 0 1.270 1.260 1.270 1.240 1.310 28,265,488 36,171,529 1.2797 0.546 0.542 0.546 0.533 0.564 65,704,095 0.5505 2.42%
2004-01-21 0 1.240 1.230 1.240 1.020 1.280 48,713,386 57,854,636 1.1877 0.533 0.529 0.533 0.439 0.551 113,235,934 0.5109 21.57%
2004-01-20 0 1.020 1.010 1.020 0.960 1.060 19,164,300 19,489,967 1.0170 0.439 0.434 0.439 0.413 0.456 44,548,072 0.4375 -0.97%
2004-01-19 0 1.030 1.030 1.040 0.970 1.080 93,521,358 93,104,671 0.9955 0.443 0.443 0.447 0.417 0.465 217,393,600 0.4283 8.42%
2004-01-16 0 0.950 0.940 0.950 0.900 0.980 20,198,354 19,150,877 0.9481 0.409 0.404 0.409 0.387 0.422 46,951,766 0.4079 2.15%
2004-01-15 0 0.930 0.930 0.940 0.860 0.940 16,333,995 14,506,076 0.8881 0.400 0.400 0.404 0.370 0.404 37,968,931 0.3821 10.71%
2004-01-14 0 0.840 0.830 0.840 0.790 0.840 12,079,575 9,927,956 0.8219 0.361 0.357 0.361 0.340 0.361 28,079,386 0.3536 5.00%
2004-01-13 0 0.800 0.800 0.810 0.750 0.860 25,507,300 20,496,424 0.8036 0.344 0.344 0.348 0.323 0.370 59,292,592 0.3457 0.00%
2004-01-12 0 0.800 0.800 0.810 0.660 0.820 41,477,346 30,854,468 0.7439 0.344 0.344 0.348 0.284 0.353 96,415,511 0.3200 21.21%
2004-01-09 0 0.660 0.660 0.670 0.650 0.700 8,046,825 5,378,639 0.6684 0.284 0.284 0.288 0.280 0.301 18,705,120 0.2875 0.00%
2004-01-08 0 0.660 0.660 0.680 0.650 0.690 6,164,800 4,139,253 0.6714 0.284 0.284 0.293 0.280 0.297 14,330,289 0.2888 0.00%
2004-01-07 0 0.660 0.650 0.660 0.650 0.710 28,786,239 19,686,414 0.6839 0.284 0.280 0.284 0.280 0.305 66,914,598 0.2942 1.54%
2004-01-06 0 0.650 0.650 0.660 0.560 0.660 32,097,841 19,963,961 0.6220 0.280 0.280 0.284 0.241 0.284 74,612,531 0.2676 16.07%
2004-01-05 0 0.560 0.560 0.570 0.510 0.570 18,583,225 10,255,894 0.5519 0.241 0.241 0.245 0.219 0.245 43,197,343 0.2374 7.69%
2004-01-02 0 0.520 0.510 0.520 0.490 0.520 6,618,620 3,332,481 0.5035 0.224 0.219 0.224 0.211 0.224 15,385,209 0.2166 6.12%
2003-12-31 0 0.490 0.490 0.495 0.475 0.500 1,548,100 757,666 0.4894 0.211 0.211 0.213 0.204 0.215 3,598,611 0.2105 2.08%
2003-12-30 0 0.480 0.475 0.480 0.465 0.480 2,102,950 997,450 0.4743 0.206 0.204 0.206 0.200 0.206 4,888,379 0.2040 2.13%
2003-12-29 0 0.470 0.470 0.480 0.465 0.480 3,460,398 1,628,391 0.4706 0.202 0.202 0.206 0.200 0.206 8,043,814 0.2024 -1.05%
2003-12-24 0 0.475 0.475 0.485 0.465 0.480 1,773,360 836,722 0.4718 0.204 0.204 0.209 0.200 0.206 4,122,236 0.2030 0.00%
2003-12-23 0 0.475 0.465 0.475 0.465 0.490 5,987,040 2,862,017 0.4780 0.204 0.200 0.204 0.200 0.211 13,917,080 0.2056 -2.06%
2003-12-22 0 0.485 0.485 0.490 0.485 0.500 2,952,600 1,449,352 0.4909 0.209 0.209 0.211 0.209 0.215 6,863,420 0.2112 -2.02%
2003-12-19 0 0.495 0.495 0.500 0.495 0.510 2,516,000 1,255,350 0.4989 0.213 0.213 0.215 0.213 0.219 5,848,528 0.2146 -1.00%
2003-12-18 0 0.500 0.495 0.500 0.485 0.500 5,008,875 2,485,571 0.4962 0.215 0.213 0.215 0.209 0.215 11,643,301 0.2135 1.01%
2003-12-17 0 0.495 0.495 0.500 0.495 0.520 6,575,200 3,348,474 0.5093 0.213 0.213 0.215 0.213 0.224 15,284,278 0.2191 -2.94%
2003-12-16 0 0.510 0.510 0.520 0.500 0.530 7,447,350 3,863,492 0.5188 0.219 0.219 0.224 0.215 0.228 17,311,620 0.2232 -1.92%
2003-12-15 0 0.520 0.510 0.520 0.500 0.550 11,644,500 6,115,385 0.5252 0.224 0.219 0.224 0.215 0.237 27,068,039 0.2259 1.96%
2003-12-12 0 0.510 0.500 0.510 0.500 0.540 8,857,750 4,538,663 0.5124 0.219 0.215 0.219 0.215 0.232 20,590,143 0.2204 -3.77%
2003-12-11 0 0.530 0.530 0.540 0.520 0.540 6,029,250 3,203,875 0.5314 0.228 0.228 0.232 0.224 0.232 14,015,198 0.2286 0.00%
2003-12-10 0 0.530 0.520 0.530 0.500 0.540 8,262,350 4,298,707 0.5203 0.228 0.224 0.228 0.215 0.232 19,206,116 0.2238 1.92%
2003-12-09 0 0.520 0.510 0.520 0.475 0.520 14,731,700 7,545,384 0.5122 0.224 0.219 0.224 0.204 0.224 34,244,341 0.2203 10.64%
2003-12-08 0 0.470 0.470 0.475 0.455 0.470 2,403,136 1,122,731 0.4672 0.202 0.202 0.204 0.196 0.202 5,586,172 0.2010 0.00%
2003-12-05 0 0.470 0.470 0.475 0.465 0.500 8,056,600 3,863,702 0.4796 0.202 0.202 0.204 0.200 0.215 18,727,843 0.2063 -5.05%
2003-12-04 0 0.495 0.490 0.500 0.470 0.510 17,370,750 8,486,185 0.4885 0.213 0.211 0.215 0.202 0.219 40,378,903 0.2102 8.79%
2003-12-03 0 0.455 0.455 0.460 0.445 0.480 10,344,200 4,805,768 0.4646 0.196 0.196 0.198 0.191 0.206 24,045,447 0.1999 4.60%
2003-12-02 0 0.435 0.430 0.440 0.430 0.445 3,916,300 1,711,436 0.4370 0.187 0.185 0.189 0.185 0.191 9,103,573 0.1880 0.00%
2003-12-01 0 0.435 0.425 0.435 0.420 0.435 2,286,485 974,684 0.4263 0.187 0.183 0.187 0.181 0.187 5,315,013 0.1834 1.16%
2003-11-28 0 0.430 0.430 0.435 0.425 0.445 3,204,000 1,403,550 0.4381 0.185 0.185 0.187 0.183 0.191 7,447,808 0.1885 0.00%
2003-11-27 0 0.430 0.425 0.430 0.415 0.440 4,566,020 1,953,458 0.4278 0.185 0.183 0.185 0.179 0.189 10,613,870 0.1840 3.61%
2003-11-26 0 0.415 0.415 0.420 0.410 0.415 1,809,192 746,155 0.4124 0.179 0.179 0.181 0.176 0.179 4,205,529 0.1774 1.22%
2003-11-25 0 0.410 0.405 0.410 0.405 0.415 2,553,725 1,044,757 0.4091 0.176 0.174 0.176 0.174 0.179 5,936,221 0.1760 0.00%
2003-11-24 0 0.410 0.410 0.420 0.410 0.435 1,662,000 702,120 0.4225 0.176 0.176 0.181 0.176 0.187 3,863,376 0.1817 -1.20%
2003-11-21 0 0.415 0.415 0.420 0.380 0.430 7,612,200 3,089,858 0.4059 0.179 0.179 0.181 0.163 0.185 17,694,820 0.1746 0.00%
2003-11-20 0 0.415 0.410 0.415 0.400 0.495 19,624,225 9,000,743 0.4587 0.179 0.176 0.179 0.172 0.213 45,617,183 0.1973 -7.78%
2003-11-19 0 0.450 0.450 0.455 0.400 0.465 16,601,670 7,243,737 0.4363 0.194 0.194 0.196 0.172 0.200 38,591,150 0.1877 9.76%
2003-11-18 0 0.410 0.405 0.410 0.375 0.415 16,851,908 6,751,784 0.4007 0.176 0.174 0.176 0.161 0.179 39,172,837 0.1724 7.89%
2003-11-17 0 0.380 0.380 0.385 0.345 0.380 13,201,225 4,861,392 0.3683 0.163 0.163 0.166 0.148 0.163 30,686,700 0.1584 8.57%
2003-11-14 0 0.350 0.350 0.355 0.325 0.350 5,154,550 1,785,706 0.3464 0.151 0.151 0.153 0.140 0.151 11,981,928 0.1490 4.48%
2003-11-13 0 0.335 0.325 0.340 0.320 0.335 2,820,241 923,280 0.3274 0.144 0.140 0.146 0.138 0.144 6,555,747 0.1408 0.00%
2003-11-12 0 0.335 0.330 0.340 0.320 0.335 3,732,000 1,238,480 0.3319 0.144 0.142 0.146 0.138 0.144 8,675,162 0.1428 4.69%
2003-11-11 0 0.320 0.320 0.325 0.300 0.320 1,100,000 344,220 0.3129 0.138 0.138 0.140 0.129 0.138 2,556,988 0.1346 6.67%
2003-11-10 0 0.300 0.300 0.305 0.295 0.310 1,816,000 544,920 0.3001 0.129 0.129 0.131 0.127 0.133 4,221,354 0.1291 -3.23%
2003-11-07 0 0.310 0.310 0.320 0.310 0.325 1,377,700 436,709 0.3170 0.133 0.133 0.138 0.133 0.140 3,202,511 0.1364 -3.12%
2003-11-06 0 0.320 0.315 0.325 0.315 0.335 2,522,665 832,020 0.3298 0.138 0.136 0.140 0.136 0.144 5,864,021 0.1419 -3.03%
2003-11-05 0 0.330 0.325 0.330 0.315 0.330 1,087,260 352,673 0.3244 0.142 0.140 0.142 0.136 0.142 2,527,373 0.1395 4.76%
2003-11-04 0 0.315 0.310 0.315 0.300 0.320 1,550,250 488,100 0.3149 0.136 0.133 0.136 0.129 0.138 3,603,609 0.1354 1.61%
2003-11-03 0 0.310 0.300 0.310 0.300 0.310 1,570,000 477,250 0.3040 0.133 0.129 0.133 0.129 0.133 3,649,519 0.1308 3.33%
2003-10-31 0 0.300 0.300 0.305 0.300 0.310 681,000 205,980 0.3025 0.129 0.129 0.131 0.129 0.133 1,583,008 0.1301 1.69%
2003-10-30 0 0.295 0.295 0.305 0.295 0.305 235,709 70,987 0.3012 0.127 0.127 0.131 0.127 0.131 547,914 0.1296 0.00%
2003-10-29 0 0.295 0.295 0.305 0.290 0.305 2,196,800 664,084 0.3023 0.127 0.127 0.131 0.125 0.131 5,106,537 0.1300 -4.84%
2003-10-28 0 0.310 0.310 0.315 0.295 0.310 4,968,775 1,521,943 0.3063 0.133 0.133 0.136 0.127 0.133 11,550,088 0.1318 5.08%
2003-10-27 0 0.295 0.290 0.295 0.290 0.295 1,711,300 501,141 0.2928 0.127 0.125 0.127 0.125 0.127 3,977,975 0.1260 3.51%
2003-10-24 0 0.285 0.285 0.290 0.280 0.290 1,582,000 446,460 0.2822 0.123 0.123 0.125 0.120 0.125 3,677,413 0.1214 1.79%
2003-10-23 0 0.280 0.275 0.290 0.280 0.290 3,516,336 996,439 0.2834 0.120 0.118 0.125 0.120 0.125 8,173,843 0.1219 -3.45%
2003-10-22 0 0.290 0.290 0.295 0.290 0.295 1,150,938 337,999 0.2937 0.125 0.125 0.127 0.125 0.127 2,675,395 0.1263 -1.69%
2003-10-21 0 0.295 0.290 0.295 0.290 0.300 2,320,500 688,148 0.2966 0.127 0.125 0.127 0.125 0.129 5,394,082 0.1276 -1.67%
2003-10-20 0 0.300 0.290 0.300 0.285 0.300 6,451,700 1,880,107 0.2914 0.129 0.125 0.129 0.123 0.129 14,997,198 0.1254 5.26%
2003-10-17 0 0.285 0.280 0.285 0.285 0.290 1,326,000 378,410 0.2854 0.123 0.120 0.123 0.123 0.125 3,082,332 0.1228 0.00%
2003-10-16 0 0.285 0.285 0.290 0.280 0.285 2,586,700 732,212 0.2831 0.123 0.123 0.125 0.120 0.123 6,012,873 0.1218 0.00%
2003-10-15 0 0.285 0.280 0.285 0.280 0.285 2,137,450 606,027 0.2835 0.123 0.120 0.123 0.120 0.123 4,968,576 0.1220 1.79%
2003-10-14 0 0.280 0.280 0.285 0.275 0.280 1,151,360 322,324 0.2800 0.120 0.120 0.123 0.118 0.120 2,676,376 0.1204 0.00%
2003-10-13 0 0.280 0.275 0.280 0.280 0.285 2,089,200 587,291 0.2811 0.120 0.118 0.120 0.120 0.123 4,856,417 0.1209 1.82%
2003-10-10 0 0.275 0.275 0.280 0.275 0.300 1,932,800 545,157 0.2821 0.118 0.118 0.120 0.118 0.129 4,492,860 0.1213 -3.51%
2003-10-09 0 0.285 0.275 0.285 0.280 0.285 1,232,000 345,365 0.2803 0.123 0.118 0.123 0.120 0.123 2,863,826 0.1206 -1.72%
2003-10-08 0 0.290 0.275 0.290 0.275 0.300 7,158,000 2,049,570 0.2863 0.125 0.118 0.125 0.118 0.129 16,639,016 0.1232 5.45%
2003-10-07 0 0.275 0.270 0.275 0.270 0.275 772,100 210,765 0.2730 0.118 0.116 0.118 0.116 0.118 1,794,773 0.1174 1.85%
2003-10-06 0 0.270 0.270 0.275 0.270 0.270 280,500 75,725 0.2700 0.116 0.116 0.118 0.116 0.116 652,032 0.1161 0.00%
2003-10-03 0 0.270 0.270 0.275 0.265 0.275 181,800 49,082 0.2700 0.116 0.116 0.118 0.114 0.118 422,600 0.1161 0.00%
2003-10-02 0 0.270 0.270 0.275 0.270 0.270 560,000 151,200 0.2700 0.116 0.116 0.118 0.116 0.116 1,301,739 0.1162 0.00%
2003-09-30 0 0.270 0.265 0.280 0.260 0.270 396,200 105,010 0.2650 0.116 0.114 0.120 0.112 0.116 920,980 0.1140 3.85%
2003-09-29 0 0.260 0.260 0.270 0.260 0.265 245,100 64,460 0.2630 0.112 0.112 0.116 0.112 0.114 569,743 0.1131 -1.89%
2003-09-26 0 0.265 0.265 0.280 0.260 0.270 369,750 97,760 0.2644 0.114 0.114 0.120 0.112 0.116 859,497 0.1137 0.00%
2003-09-25 0 0.265 0.265 0.280 0.265 0.265 226,500 60,013 0.2650 0.114 0.114 0.120 0.114 0.114 526,507 0.1140 -3.64%
2003-09-24 0 0.275 0.270 0.275 0.270 0.275 140,000 38,300 0.2736 0.118 0.116 0.118 0.116 0.118 325,435 0.1177 3.77%
2003-09-23 0 0.265 0.265 0.280 0.265 0.265 130,000 34,450 0.2650 0.114 0.114 0.120 0.114 0.114 302,189 0.1140 1.92%
2003-09-22 0 0.260 0.255 0.275 0.260 0.260 180,000 46,800 0.2600 0.112 0.110 0.118 0.112 0.112 418,416 0.1119 0.00%
2003-09-19 0 0.260 0.260 0.285 0.260 0.265 406,200 106,609 0.2625 0.112 0.112 0.123 0.112 0.114 944,226 0.1129 1.96%
2003-09-18 0 0.255 0.255 0.285 0.255 0.255 50,000 12,750 0.2550 0.110 0.110 0.123 0.110 0.110 116,227 0.1097 0.00%
2003-09-17 0 0.255 0.255 0.290 0.255 0.270 900,000 235,500 0.2617 0.110 0.110 0.125 0.110 0.116 2,092,081 0.1126 -7.27%
2003-09-16 0 0.275 0.275 0.280 0.275 0.280 804,200 224,050 0.2786 0.118 0.118 0.120 0.118 0.120 1,869,390 0.1199 -3.51%
2003-09-15 0 0.285 0.275 0.285 0.270 0.290 244,200 69,329 0.2839 0.123 0.118 0.123 0.116 0.125 567,651 0.1221 1.79%
2003-09-11 0 0.280 0.275 0.285 0.275 0.285 480,000 135,230 0.2817 0.120 0.118 0.123 0.118 0.123 1,115,776 0.1212 1.82%
2003-09-10 0 0.275 0.275 0.280 0.265 0.275 988,000 267,750 0.2710 0.118 0.118 0.120 0.114 0.118 2,296,640 0.1166 -1.79%
2003-09-09 0 0.280 0.280 0.285 0.280 0.295 1,878,700 538,136 0.2864 0.120 0.120 0.123 0.120 0.127 4,367,102 0.1232 -5.08%
2003-09-08 0 0.295 0.290 0.295 0.280 0.295 492,100 143,286 0.2912 0.127 0.125 0.127 0.120 0.127 1,143,903 0.1253 5.36%
2003-09-05 0 0.280 0.275 0.285 0.275 0.285 793,300 222,825 0.2809 0.120 0.118 0.123 0.118 0.123 1,844,053 0.1208 -3.45%
2003-09-04 0 0.290 0.290 0.295 0.290 0.310 3,079,975 927,535 0.3012 0.125 0.125 0.127 0.125 0.133 7,159,507 0.1296 -4.92%
2003-09-03 0 0.305 0.295 0.305 0.270 0.305 4,409,100 1,274,708 0.2891 0.131 0.127 0.131 0.116 0.131 10,249,104 0.1244 17.31%
2003-09-02 0 0.260 0.260 0.265 0.255 0.265 712,000 184,870 0.2596 0.112 0.112 0.114 0.110 0.114 1,655,068 0.1117 1.96%
2003-09-01 0 0.255 0.250 0.255 0.250 0.260 862,000 220,460 0.2558 0.110 0.108 0.110 0.108 0.112 2,003,749 0.1100 0.00%
2003-08-29 0 0.255 0.250 0.260 0.241 0.255 404,926 101,413 0.2504 0.110 0.108 0.112 0.104 0.110 941,264 0.1077 2.82%
2003-08-28 0 0.248 0.248 0.250 0.248 0.255 740,400 186,100 0.2514 0.107 0.107 0.108 0.107 0.110 1,721,085 0.1081 1.64%
2003-08-27 0 0.244 0.238 0.245 0.242 0.250 860,000 211,220 0.2456 0.105 0.102 0.105 0.104 0.108 1,999,099 0.1057 -0.41%
2003-08-26 0 0.245 0.245 0.250 0.245 0.245 282,000 69,090 0.2450 0.105 0.105 0.108 0.105 0.105 655,519 0.1054 -2.00%
2003-08-25 0 0.250 0.250 0.255 0.245 0.250 1,060,500 264,518 0.2494 0.108 0.108 0.110 0.105 0.108 2,465,169 0.1073 -1.96%
2003-08-22 0 0.255 0.250 0.255 0.240 0.255 723,500 178,139 0.2462 0.110 0.108 0.110 0.103 0.110 1,681,801 0.1059 4.08%
2003-08-21 0 0.245 0.239 0.245 0.234 0.245 228,260 55,821 0.2446 0.105 0.103 0.105 0.101 0.105 530,598 0.1052 2.51%
2003-08-20 0 0.239 0.237 0.239 0.236 0.240 460,125 109,369 0.2377 0.103 0.102 0.103 0.102 0.103 1,069,576 0.1023 -0.42%
2003-08-19 0 0.240 0.237 0.240 0.237 0.241 1,676,000 400,284 0.2388 0.103 0.102 0.103 0.102 0.104 3,895,919 0.1027 0.42%
2003-08-18 0 0.239 0.240 0.245 0.239 0.240 312,000 74,828 0.2398 0.103 0.103 0.105 0.103 0.103 725,255 0.1032 0.42%
2003-08-15 0 0.238 0.228 0.238 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2003-08-14 0 0.238 0.233 0.238 0.224 0.238 212,000 47,740 0.2252 0.102 0.100 0.102 0.096 0.102 492,801 0.0969 3.48%
2003-08-13 0 0.230 0.229 0.235 0.228 0.230 69,125 15,860 0.2294 0.099 0.099 0.101 0.098 0.099 160,683 0.0987 0.88%
2003-08-12 0 0.228 0.228 0.240 0.228 0.243 170,000 39,800 0.2341 0.098 0.098 0.103 0.098 0.105 395,171 0.1007 -2.56%
2003-08-11 0 0.234 0.234 0.243 0.234 0.235 88,000 20,642 0.2346 0.101 0.101 0.105 0.101 0.101 204,559 0.1009 -1.68%
2003-08-08 0 0.238 0.238 0.239 0.226 0.226 100,000 22,600 0.2260 0.102 0.102 0.103 0.097 0.097 232,453 0.0972 4.39%
2003-08-07 0 0.228 0.228 0.240 0.228 0.228 28,000 6,384 0.2280 0.098 0.098 0.103 0.098 0.098 65,087 0.0981 0.00%
2003-08-06 0 0.228 0.228 0.235 0.228 0.230 380,000 87,364 0.2299 0.098 0.098 0.101 0.098 0.099 883,323 0.0989 -2.56%
2003-08-05 0 0.234 0.234 0.240 0.234 0.235 150,000 35,218 0.2348 0.101 0.101 0.103 0.101 0.101 348,680 0.1010 -0.43%
2003-08-04 0 0.235 0.234 0.238 0.234 0.235 278,000 65,092 0.2341 0.101 0.101 0.102 0.101 0.101 646,221 0.1007 -1.67%
2003-08-01 0 0.239 0.235 0.245 0.230 0.240 692,200 163,184 0.2357 0.103 0.101 0.105 0.099 0.103 1,609,043 0.1014 3.91%
2003-07-31 0 0.230 0.221 0.230 0.220 0.230 681,100 154,238 0.2265 0.099 0.095 0.099 0.095 0.099 1,583,240 0.0974 2.22%
2003-07-30 0 0.225 0.219 0.225 0.225 0.225 100,000 22,500 0.2250 0.097 0.094 0.097 0.097 0.097 232,453 0.0968 0.00%
2003-07-29 0 0.225 0.215 0.225 0.225 0.225 100,000 22,500 0.2250 0.097 0.092 0.097 0.097 0.097 232,453 0.0968 0.00%
2003-07-28 0 0.225 0.225 0.228 0.215 0.225 310,000 67,986 0.2193 0.097 0.097 0.098 0.092 0.097 720,606 0.0943 7.14%
2003-07-25 0 0.210 0.210 0.225 0.208 0.211 718,720 150,775 0.2098 0.090 0.090 0.097 0.089 0.091 1,670,689 0.0902 0.00%
2003-07-24 0 0.210 0.210 0.215 0.210 0.215 994,500 210,170 0.2113 0.090 0.090 0.092 0.090 0.092 2,311,749 0.0909 -2.33%
2003-07-23 0 0.215 0.215 0.228 0.215 0.222 430,000 94,650 0.2201 0.092 0.092 0.098 0.092 0.096 999,550 0.0947 -3.15%
2003-07-22 0 0.222 0.222 0.229 0.222 0.226 400,000 90,050 0.2251 0.096 0.096 0.099 0.096 0.097 929,814 0.0968 -1.77%
2003-07-21 0 0.226 0.225 0.226 0.226 0.230 678,000 154,168 0.2274 0.097 0.097 0.097 0.097 0.099 1,576,034 0.0978 -1.74%
2003-07-18 0 0.230 0.228 0.240 0.221 0.245 2,447,223 557,097 0.2276 0.099 0.098 0.103 0.095 0.105 5,688,654 0.0979 -8.00%
2003-07-17 0 0.250 0.250 0.255 0.250 0.275 1,253,540 331,990 0.2648 0.108 0.108 0.110 0.108 0.118 2,913,897 0.1139 -5.66%
2003-07-16 0 0.265 0.265 0.280 0.260 0.265 434,200 114,037 0.2626 0.114 0.114 0.120 0.112 0.114 1,009,313 0.1130 0.00%
2003-07-15 0 0.265 0.265 0.280 0.260 0.280 272,900 73,332 0.2687 0.114 0.114 0.120 0.112 0.120 634,365 0.1156 -1.85%
2003-07-14 0 0.270 0.270 0.280 0.270 0.280 882,000 242,090 0.2745 0.116 0.116 0.120 0.116 0.120 2,050,239 0.1181 3.85%
2003-07-11 0 0.260 0.260 0.270 0.260 0.260 2,000 520 0.2600 0.112 0.112 0.116 0.112 0.112 4,649 0.1119 -1.89%
2003-07-10 0 0.265 0.260 0.265 0.265 0.270 297,260 78,892 0.2654 0.114 0.112 0.114 0.114 0.116 690,991 0.1142 0.00%
2003-07-09 0 0.265 0.260 0.270 0.255 0.265 194,000 50,910 0.2624 0.114 0.112 0.116 0.110 0.114 450,960 0.1129 3.92%
2003-07-08 0 0.255 0.255 0.260 0.255 0.275 289,000 75,700 0.2619 0.110 0.110 0.112 0.110 0.118 671,790 0.1127 -7.27%
2003-07-07 0 0.275 0.260 0.275 0.255 0.275 632,000 166,560 0.2635 0.118 0.112 0.118 0.110 0.118 1,469,106 0.1134 5.77%
2003-07-04 0 0.260 0.260 0.265 0.260 0.265 192,840 50,522 0.2620 0.112 0.112 0.114 0.112 0.114 448,263 0.1127 -3.70%
2003-07-03 0 0.270 0.260 0.270 0.255 0.270 74,000 19,950 0.2696 0.116 0.112 0.116 0.110 0.116 172,016 0.1160 5.88%
2003-07-02 0 0.255 0.255 0.270 0.255 0.260 150,000 38,500 0.2567 0.110 0.110 0.116 0.110 0.112 348,680 0.1104 -5.56%
2003-06-30 0 0.270 0.270 0.275 0.265 0.270 200,201 53,718 0.2683 0.116 0.116 0.118 0.114 0.116 465,374 0.1154 1.89%
2003-06-27 0 0.265 0.265 0.270 0.265 0.265 180,000 47,700 0.2650 0.114 0.114 0.116 0.114 0.114 418,416 0.1140 1.92%
2003-06-26 0 0.260 0.260 0.265 0.260 0.265 536,000 141,540 0.2641 0.112 0.112 0.114 0.112 0.114 1,245,950 0.1136 -1.89%
2003-06-25 0 0.265 0.265 0.270 0.265 0.270 194,000 51,610 0.2660 0.114 0.114 0.116 0.114 0.116 450,960 0.1144 0.00%
2003-06-24 0 0.265 0.265 0.270 0.265 0.270 1,254,000 337,760 0.2693 0.114 0.114 0.116 0.114 0.116 2,914,966 0.1159 -3.64%
2003-06-23 0 0.275 0.270 0.275 0.260 0.285 4,151,815 1,139,150 0.2744 0.118 0.116 0.118 0.112 0.123 9,651,036 0.1180 12.70%
2003-06-20 0 0.244 0.244 0.250 0.244 0.244 210,000 51,240 0.2440 0.105 0.105 0.108 0.105 0.105 488,152 0.1050 -0.81%
2003-06-19 0 0.246 0.246 0.250 0.246 0.246 36,000 8,856 0.2460 0.106 0.106 0.108 0.106 0.106 83,683 0.1058 -1.60%
2003-06-18 0 0.250 0.246 0.250 0.248 0.255 936,200 234,500 0.2505 0.108 0.106 0.108 0.107 0.110 2,176,229 0.1078 0.00%
2003-06-17 0 0.250 0.250 0.255 0.245 0.250 1,539,125 384,414 0.2498 0.108 0.108 0.110 0.105 0.108 3,577,749 0.1074 1.21%
2003-06-16 0 0.247 0.247 0.255 0.242 0.248 516,000 127,114 0.2463 0.106 0.106 0.110 0.104 0.107 1,199,460 0.1060 2.92%
2003-06-13 0 0.240 0.240 0.245 0.240 0.242 1,625,300 391,049 0.2406 0.103 0.103 0.105 0.103 0.104 3,778,066 0.1035 0.00%
2003-06-12 0 0.240 0.240 0.247 0.240 0.245 270,000 65,250 0.2417 0.103 0.103 0.106 0.103 0.105 627,624 0.1040 -2.04%
2003-06-11 0 0.245 0.241 0.245 0.247 0.247 2,000 494 0.2470 0.105 0.104 0.105 0.106 0.106 4,649 0.1063 0.00%
2003-06-10 0 0.245 0.242 0.246 0.240 0.245 108,900 26,607 0.2443 0.105 0.104 0.106 0.103 0.105 253,142 0.1051 1.66%
2003-06-09 0 0.241 0.241 0.247 0.240 0.242 928,000 224,104 0.2415 0.104 0.104 0.106 0.103 0.104 2,157,168 0.1039 -2.43%
2003-06-06 0 0.247 0.247 0.250 0.247 0.248 114,500 28,371 0.2478 0.106 0.106 0.108 0.106 0.107 266,159 0.1066 -0.40%
2003-06-05 0 0.248 0.248 0.250 0.246 0.248 1,598,620 396,004 0.2477 0.107 0.107 0.108 0.106 0.107 3,716,047 0.1066 0.00%
2003-06-03 0 0.248 0.247 0.249 0.247 0.249 908,100 225,774 0.2486 0.107 0.106 0.107 0.106 0.107 2,110,910 0.1070 -0.40%
2003-06-02 0 0.249 0.247 0.249 0.246 0.249 1,035,945 256,945 0.2480 0.107 0.106 0.107 0.106 0.107 2,408,090 0.1067 1.63%
2003-05-30 0 0.245 0.242 0.245 - - 0 0 - 0.105 0.104 0.105 - - 0 - 0.00%
2003-05-29 0 0.245 0.245 0.247 0.244 0.245 881,500 215,860 0.2449 0.105 0.105 0.106 0.105 0.105 2,049,077 0.1053 1.24%
2003-05-28 0 0.242 0.242 0.250 0.242 0.245 578,200 139,928 0.2420 0.104 0.104 0.108 0.104 0.105 1,344,046 0.1041 0.41%
2003-05-27 0 0.241 0.240 0.248 0.241 0.250 1,714,750 419,133 0.2444 0.104 0.103 0.107 0.104 0.108 3,985,995 0.1052 0.42%
2003-05-26 0 0.240 0.240 0.248 0.236 0.240 1,458,000 346,814 0.2379 0.103 0.103 0.107 0.102 0.103 3,389,171 0.1023 2.56%
2003-05-23 0 0.234 0.234 0.238 0.230 0.235 48,400 11,278 0.2330 0.101 0.101 0.102 0.099 0.101 112,507 0.1002 -1.68%
2003-05-22 0 0.238 0.236 0.238 0.237 0.240 3,342,250 797,564 0.2386 0.102 0.102 0.102 0.102 0.103 7,769,175 0.1027 -0.83%
2003-05-21 0 0.240 0.238 0.241 0.240 0.240 200,000 48,000 0.2400 0.103 0.102 0.104 0.103 0.103 464,907 0.1032 1.27%
2003-05-20 0 0.237 0.237 0.240 0.236 0.240 1,549,250 368,010 0.2375 0.102 0.102 0.103 0.102 0.103 3,601,285 0.1022 -1.25%
2003-05-19 0 0.240 0.237 0.241 0.240 0.246 958,000 230,018 0.2401 0.103 0.102 0.104 0.103 0.106 2,226,904 0.1033 -2.04%
2003-05-16 0 0.245 0.245 0.249 0.245 0.245 20,000 4,900 0.2450 0.105 0.105 0.107 0.105 0.105 46,491 0.1054 -1.21%
2003-05-15 0 0.248 0.245 0.248 - - 0 0 - 0.107 0.105 0.107 - - 0 - -0.40%
2003-05-14 0 0.249 0.240 0.249 0.240 0.249 2,356,000 567,234 0.2408 0.107 0.103 0.107 0.103 0.107 5,476,603 0.1036 2.05%
2003-05-13 0 0.244 0.244 0.248 0.243 0.244 229,490 55,916 0.2437 0.105 0.105 0.107 0.105 0.105 533,457 0.1048 -0.41%
2003-05-12 0 0.245 0.244 0.248 0.244 0.245 212,100 51,952 0.2449 0.105 0.105 0.107 0.105 0.105 493,034 0.1054 -0.41%
2003-05-09 0 0.246 0.246 0.250 0.245 0.245 12,100 2,964 0.2450 0.106 0.106 0.108 0.105 0.105 28,127 0.1054 0.41%
2003-05-07 0 0.245 0.245 0.249 0.244 0.249 771,500 189,528 0.2457 0.105 0.105 0.107 0.105 0.107 1,793,378 0.1057 0.41%
2003-05-06 0 0.244 0.244 0.250 0.244 0.245 190,000 46,510 0.2448 0.105 0.105 0.108 0.105 0.105 441,662 0.1053 0.00%
2003-05-05 0 0.244 0.244 0.250 0.242 0.245 100,000 24,398 0.2440 0.105 0.105 0.108 0.104 0.105 232,453 0.1050 -0.41%
2003-05-02 0 0.245 0.245 0.250 0.244 0.244 304,000 74,176 0.2440 0.105 0.105 0.108 0.105 0.105 706,658 0.1050 0.41%
2003-04-30 0 0.244 0.244 0.250 0.244 0.244 65,000 15,854 0.2439 0.105 0.105 0.108 0.105 0.105 151,095 0.1049 0.41%
2003-04-29 0 0.243 0.243 0.245 0.243 0.245 364,000 88,632 0.2435 0.105 0.105 0.105 0.105 0.105 846,130 0.1047 0.41%
2003-04-28 0 0.242 0.242 0.245 0.240 0.240 150,000 36,000 0.2400 0.104 0.104 0.105 0.103 0.103 348,680 0.1032 0.41%
2003-04-25 0 0.241 0.240 0.248 0.240 0.241 164,100 39,433 0.2403 0.104 0.103 0.107 0.103 0.104 381,456 0.1034 0.00%
2003-04-24 0 0.241 0.239 0.243 0.241 0.243 280,000 67,780 0.2421 0.104 0.103 0.105 0.104 0.105 650,870 0.1041 -0.82%
2003-04-23 0 0.243 0.243 0.250 0.243 0.244 220,000 53,560 0.2435 0.105 0.105 0.108 0.105 0.105 511,398 0.1047 -0.82%
2003-04-22 0 0.245 0.243 0.250 - - 0 0 - 0.105 0.105 0.108 - - 0 - 0.00%
2003-04-17 0 0.245 0.245 0.250 0.242 0.243 134,000 32,488 0.2424 0.105 0.105 0.108 0.104 0.105 311,488 0.1043 1.24%
2003-04-16 0 0.242 0.242 0.250 - - 0 0 - 0.104 0.104 0.108 - - 0 - 0.41%
2003-04-15 0 0.241 0.241 0.245 0.241 0.242 523,000 126,422 0.2417 0.104 0.104 0.105 0.104 0.104 1,215,731 0.1040 -0.41%
2003-04-14 0 0.242 0.240 0.250 - - 0 0 - 0.104 0.103 0.108 - - 0 - 0.00%
2003-04-11 0 0.242 0.242 0.247 0.242 0.246 165,000 40,193 0.2436 0.104 0.104 0.106 0.104 0.106 383,548 0.1048 -2.81%
2003-04-10 0 0.249 - 0.250 - - 0 0 - 0.107 - 0.108 - - 0 - 0.00%
2003-04-09 0 0.249 0.241 0.255 - - 0 0 - 0.107 0.104 0.110 - - 0 - 0.00%
2003-04-08 0 0.249 0.249 0.255 0.249 0.255 375,200 93,964 0.2504 0.107 0.107 0.110 0.107 0.110 872,165 0.1077 -0.40%
2003-04-07 0 0.250 0.250 0.265 0.240 0.245 252,000 60,890 0.2416 0.108 0.108 0.114 0.103 0.105 585,783 0.1039 0.81%
2003-04-04 0 0.248 0.248 0.250 0.240 0.240 7,260 1,736 0.2391 0.107 0.107 0.108 0.103 0.103 16,876 0.1029 0.81%
2003-04-03 0 0.246 0.245 0.255 - - 0 0 - 0.106 0.105 0.110 - - 0 - 0.00%
2003-04-02 0 0.246 0.240 0.255 0.246 0.246 60,500 14,875 0.2459 0.106 0.103 0.110 0.106 0.106 140,634 0.1058 0.41%
2003-04-01 0 0.245 - 0.246 - - 0 0 - 0.105 - 0.106 - - 0 - 0.00%
2003-03-31 0 0.245 0.245 0.275 0.235 0.245 29,000 7,015 0.2419 0.105 0.105 0.118 0.101 0.105 67,411 0.1041 -1.61%
2003-03-28 0 0.249 0.245 0.249 0.249 0.249 10,300 2,562 0.2487 0.107 0.105 0.107 0.107 0.107 23,943 0.1070 -0.40%
2003-03-27 0 0.250 - 0.250 - - 0 0 - 0.108 - 0.108 - - 0 - 0.00%
2003-03-26 0 0.250 0.242 0.250 0.240 0.250 199,000 48,740 0.2449 0.108 0.104 0.108 0.103 0.108 462,582 0.1054 1.21%
2003-03-25 0 0.247 0.247 0.260 0.246 0.246 166,375 41,224 0.2478 0.106 0.106 0.112 0.106 0.106 386,744 0.1066 -0.40%
2003-03-24 0 0.248 0.248 0.275 0.248 0.248 50,000 12,400 0.2480 0.107 0.107 0.118 0.107 0.107 116,227 0.1067 -0.80%
2003-03-21 0 0.250 0.247 0.275 0.250 0.250 300,000 75,000 0.2500 0.108 0.106 0.118 0.108 0.108 697,360 0.1075 1.63%
2003-03-20 0 0.246 0.246 0.260 - - 0 0 - 0.106 0.106 0.112 - - 0 - 0.41%
2003-03-19 0 0.245 0.245 0.275 - - 0 0 - 0.105 0.105 0.118 - - 0 - 1.24%
2003-03-18 0 0.242 0.242 0.275 0.242 0.255 1,016,300 249,877 0.2459 0.104 0.104 0.118 0.104 0.110 2,362,424 0.1058 -5.10%
2003-03-17 0 0.255 0.250 0.275 0.245 0.255 102,000 25,900 0.2539 0.110 0.108 0.118 0.105 0.110 237,102 0.1092 0.00%
2003-03-14 0 0.255 0.255 0.270 0.245 0.250 339,012 83,423 0.2461 0.110 0.110 0.116 0.105 0.108 788,045 0.1059 0.00%
2003-03-13 0 0.255 0.255 0.260 0.255 0.255 176,950 45,108 0.2549 0.110 0.110 0.112 0.110 0.110 411,326 0.1097 4.08%
2003-03-12 0 0.245 0.245 0.260 0.245 0.245 2,000 490 0.2450 0.105 0.105 0.112 0.105 0.105 4,649 0.1054 -2.00%
2003-03-11 0 0.250 0.245 0.275 0.245 0.255 362,300 90,811 0.2507 0.108 0.105 0.118 0.105 0.110 842,179 0.1078 0.00%
2003-03-10 0 0.250 0.245 0.270 0.240 0.260 870,100 214,923 0.2470 0.108 0.105 0.116 0.103 0.112 2,022,577 0.1063 0.00%
2003-03-07 0 0.250 0.245 0.250 0.250 0.250 282,000 70,500 0.2500 0.108 0.105 0.108 0.108 0.108 655,519 0.1075 -3.85%
2003-03-06 0 0.260 0.248 0.260 0.248 0.260 118,000 29,420 0.2493 0.112 0.107 0.112 0.107 0.112 274,295 0.1073 6.12%
2003-03-05 0 0.245 0.245 0.260 0.245 0.250 280,000 69,500 0.2482 0.105 0.105 0.112 0.105 0.108 650,870 0.1068 -2.00%
2003-03-04 0 0.250 0.250 0.260 0.250 0.250 170,000 42,500 0.2500 0.108 0.108 0.112 0.108 0.108 395,171 0.1075 -1.96%
2003-03-03 0 0.255 0.250 0.255 - - 0 0 - 0.110 0.108 0.110 - - 0 - 0.00%
2003-02-28 0 0.255 0.248 0.275 0.250 0.260 387,750 96,994 0.2501 0.110 0.107 0.118 0.108 0.112 901,338 0.1076 2.00%
2003-02-27 0 0.250 0.250 0.265 0.250 0.250 121,000 30,230 0.2498 0.108 0.108 0.114 0.108 0.108 281,269 0.1075 0.00%
2003-02-26 0 0.250 0.250 0.270 - - 0 0 - 0.108 0.108 0.116 - - 0 - 0.00%
2003-02-25 0 0.250 0.250 0.265 - - 0 0 - 0.108 0.108 0.114 - - 0 - 0.00%
2003-02-24 0 0.250 0.250 0.275 0.250 0.250 16,637 4,153 0.2496 0.108 0.108 0.118 0.108 0.108 38,673 0.1074 0.00%
2003-02-21 0 0.250 0.250 0.270 - - 0 0 - 0.108 0.108 0.116 - - 0 - 0.00%
2003-02-20 0 0.250 0.250 0.270 0.250 0.250 146,000 36,500 0.2500 0.108 0.108 0.116 0.108 0.108 339,382 0.1075 -5.66%
2003-02-19 0 0.265 0.260 0.265 0.260 0.265 640,760 169,362 0.2643 0.114 0.112 0.114 0.112 0.114 1,489,469 0.1137 -1.85%
2003-02-18 0 0.270 0.250 0.270 - - 0 0 - 0.116 0.108 0.116 - - 0 - 0.00%
2003-02-17 0 0.270 0.250 0.270 0.248 0.270 774,200 204,480 0.2641 0.116 0.108 0.116 0.107 0.116 1,799,654 0.1136 8.00%
2003-02-14 0 0.250 0.244 0.255 - - 0 0 - 0.108 0.105 0.110 - - 0 - 0.00%
2003-02-13 0 0.250 0.245 0.260 0.250 0.250 250,000 62,500 0.2500 0.108 0.105 0.112 0.108 0.108 581,134 0.1075 0.00%
2003-02-12 0 0.250 0.250 0.255 0.250 0.250 44,100 11,024 0.2500 0.108 0.108 0.110 0.108 0.108 102,512 0.1075 0.00%
2003-02-11 0 0.250 0.250 0.255 0.250 0.250 104,200 26,048 0.2500 0.108 0.108 0.110 0.108 0.108 242,216 0.1075 0.00%
2003-02-10 0 0.250 0.250 0.255 0.250 0.250 95,000 23,740 0.2499 0.108 0.108 0.110 0.108 0.108 220,831 0.1075 0.00%
2003-02-07 0 0.250 0.250 0.265 - - 0 0 - 0.108 0.108 0.114 - - 0 - 0.00%
2003-02-06 0 0.250 0.250 0.260 0.250 0.250 22,000 5,500 0.2500 0.108 0.108 0.112 0.108 0.108 51,140 0.1075 1.63%
2003-02-05 0 0.246 0.246 0.260 0.242 0.242 16,940 4,088 0.2413 0.106 0.106 0.112 0.104 0.104 39,378 0.1038 -1.60%
2003-02-04 0 0.250 0.250 0.265 0.250 0.250 600,000 150,000 0.2500 0.108 0.108 0.114 0.108 0.108 1,394,721 0.1075 0.00%
2003-01-30 0 0.250 0.250 0.270 0.250 0.255 1,400,000 351,000 0.2507 0.108 0.108 0.116 0.108 0.110 3,254,348 0.1079 -0.99%
2003-01-29 0 0.260 0.255 0.270 0.255 0.260 1,012,000 262,620 0.2595 0.109 0.107 0.113 0.107 0.109 2,422,303 0.1084 1.96%
2003-01-28 0 0.255 0.250 0.265 - - 0 0 - 0.107 0.104 0.111 - - 0 - 0.00%
2003-01-27 0 0.255 0.255 0.260 0.255 0.260 480,000 123,300 0.2569 0.107 0.107 0.109 0.107 0.109 1,148,918 0.1073 -1.92%
2003-01-24 0 0.260 0.250 0.265 0.260 0.260 504,200 131,088 0.2600 0.109 0.104 0.111 0.109 0.109 1,206,843 0.1086 -1.89%
2003-01-23 0 0.265 0.250 0.265 - - 0 0 - 0.111 0.104 0.111 - - 0 - 0.00%
2003-01-22 0 0.265 0.255 0.270 0.250 0.265 692,500 181,210 0.2617 0.111 0.107 0.113 0.104 0.111 1,657,554 0.1093 6.00%
2003-01-21 0 0.250 0.250 0.265 0.250 0.250 12,100 3,024 0.2499 0.104 0.104 0.111 0.104 0.104 28,962 0.1044 -3.85%
2003-01-20 0 0.260 0.248 0.265 - - 0 0 - 0.109 0.104 0.111 - - 0 - 0.00%
2003-01-17 0 0.260 0.248 0.260 - - 0 0 - 0.109 0.104 0.109 - - 0 - 0.00%
2003-01-16 0 0.260 0.250 0.260 0.250 0.260 82,000 20,600 0.2512 0.109 0.104 0.109 0.104 0.109 196,274 0.1050 0.00%
2003-01-15 0 0.260 0.260 0.265 0.260 0.260 40,000 10,400 0.2600 0.109 0.109 0.111 0.109 0.109 95,743 0.1086 0.00%
2003-01-14 0 0.260 0.260 0.265 0.250 0.260 414,200 105,568 0.2549 0.109 0.109 0.111 0.104 0.109 991,421 0.1065 4.42%
2003-01-13 0 0.249 0.249 0.255 0.248 0.250 130,000 32,300 0.2485 0.104 0.104 0.107 0.104 0.104 311,165 0.1038 0.40%
2003-01-10 0 0.248 0.247 0.250 0.248 0.250 343,175 85,705 0.2497 0.104 0.103 0.104 0.104 0.104 821,417 0.1043 -0.80%
2003-01-09 0 0.250 0.248 0.255 0.248 0.250 146,000 36,488 0.2499 0.104 0.104 0.107 0.104 0.104 349,463 0.1044 0.81%
2003-01-08 0 0.248 0.248 0.250 - - 0 0 - 0.104 0.104 0.104 - - 0 - 0.00%
2003-01-07 0 0.248 0.248 0.250 0.248 0.248 260,339 64,561 0.2480 0.104 0.104 0.104 0.104 0.104 623,142 0.1036 0.00%
2003-01-06 0 0.248 0.248 0.255 0.248 0.248 56,339 13,969 0.2479 0.104 0.104 0.107 0.104 0.104 134,852 0.1036 0.00%
2003-01-03 0 0.248 0.248 0.260 0.248 0.248 10,000 2,480 0.2480 0.104 0.104 0.109 0.104 0.104 23,936 0.1036 0.81%
2003-01-02 0 0.246 0.246 0.250 0.246 0.246 50,000 12,300 0.2460 0.103 0.103 0.104 0.103 0.103 119,679 0.1028 0.00%
2002-12-31 0 0.246 0.246 0.250 - - 0 0 - 0.103 0.103 0.104 - - 0 - 0.00%
2002-12-30 0 0.246 0.246 0.250 0.246 0.250 470,000 116,100 0.2470 0.103 0.103 0.104 0.103 0.104 1,124,983 0.1032 -1.60%
2002-12-27 0 0.250 0.246 0.250 0.250 0.250 30,000 7,500 0.2500 0.104 0.103 0.104 0.104 0.104 71,807 0.1044 1.63%
2002-12-24 0 0.246 0.246 0.260 0.246 0.246 50,400 12,476 0.2475 0.103 0.103 0.109 0.103 0.103 120,636 0.1034 0.82%
2002-12-23 0 0.244 0.244 0.265 0.244 0.248 71,600 17,560 0.2453 0.102 0.102 0.111 0.102 0.104 171,380 0.1025 -6.15%
2002-12-20 0 0.260 0.244 0.260 - - 0 0 - 0.109 0.102 0.109 - - 0 - 0.00%
2002-12-19 0 0.260 0.240 0.260 - - 0 0 - 0.109 0.100 0.109 - - 0 - 0.00%
2002-12-18 0 0.260 0.260 0.270 0.260 0.260 322,500 83,843 0.2600 0.109 0.109 0.113 0.109 0.109 771,929 0.1086 0.00%
2002-12-17 0 0.260 - 0.260 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2002-12-16 0 0.260 0.242 0.260 0.250 0.260 230,000 57,600 0.2504 0.109 0.101 0.109 0.104 0.109 550,523 0.1046 4.00%
2002-12-13 0 0.250 0.242 0.250 0.250 0.250 212,000 53,000 0.2500 0.104 0.101 0.104 0.104 0.104 507,439 0.1044 0.00%
2002-12-12 0 0.250 0.250 0.255 0.242 0.250 473,740 117,761 0.2486 0.104 0.104 0.107 0.101 0.104 1,133,935 0.1039 0.00%
2002-12-11 0 0.250 0.242 0.250 0.250 0.250 300,275 75,066 0.2500 0.104 0.101 0.104 0.104 0.104 718,732 0.1044 0.00%
2002-12-10 0 0.250 0.245 0.250 0.245 0.250 289,525 71,956 0.2485 0.104 0.102 0.104 0.102 0.104 693,001 0.1038 0.00%
2002-12-09 0 0.250 0.247 0.250 0.248 0.250 707,800 176,922 0.2500 0.104 0.103 0.104 0.104 0.104 1,694,176 0.1044 0.40%
2002-12-06 0 0.249 0.243 0.250 0.249 0.249 200,990 50,043 0.2490 0.104 0.102 0.104 0.104 0.104 481,086 0.1040 0.00%
2002-12-05 0 0.249 0.245 0.250 0.245 0.249 126,000 31,270 0.2482 0.104 0.102 0.104 0.102 0.104 301,591 0.1037 2.89%
2002-12-04 0 0.242 0.242 0.250 0.242 0.242 7,260 1,752 0.2413 0.101 0.101 0.104 0.101 0.101 17,377 0.1008 -3.20%
2002-12-03 0 0.250 0.247 0.255 0.242 0.250 600,000 148,220 0.2470 0.104 0.103 0.107 0.101 0.104 1,436,148 0.1032 2.88%
2002-12-02 0 0.243 0.250 0.255 0.243 0.245 409,881 99,986 0.2439 0.102 0.104 0.107 0.102 0.102 981,083 0.1019 -2.80%
2002-11-29 0 0.250 0.249 0.250 0.250 0.250 360,000 90,000 0.2500 0.104 0.104 0.104 0.104 0.104 861,689 0.1044 0.40%
2002-11-28 0 0.249 0.249 0.255 0.243 0.255 296,500 74,443 0.2511 0.104 0.104 0.107 0.102 0.107 709,696 0.1049 -2.35%
2002-11-27 0 0.255 0.243 0.255 - - 0 0 - 0.107 0.102 0.107 - - 0 - 0.00%
2002-11-26 0 0.255 0.255 0.260 0.255 0.255 160,000 40,800 0.2550 0.107 0.107 0.109 0.107 0.107 382,973 0.1065 -1.92%
2002-11-25 0 0.260 0.250 0.265 - - 0 0 - 0.109 0.104 0.111 - - 0 - 0.00%
2002-11-22 0 0.260 0.255 0.260 0.255 0.260 186,000 47,860 0.2573 0.109 0.107 0.109 0.107 0.109 445,206 0.1075 0.00%
2002-11-21 0 0.260 0.255 0.260 - - 0 0 - 0.109 0.107 0.109 - - 0 - 0.00%
2002-11-20 0 0.260 0.255 0.265 0.255 0.260 102,000 26,510 0.2599 0.109 0.107 0.111 0.107 0.109 244,145 0.1086 1.96%
2002-11-19 0 0.255 0.255 0.260 0.255 0.265 323,100 84,380 0.2612 0.107 0.107 0.109 0.107 0.111 773,366 0.1091 -1.92%
2002-11-18 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 0.109 0.107 0.111 0.109 0.109 239,358 0.1086 0.00%
2002-11-15 0 0.260 0.260 0.270 0.260 0.265 2,346,200 615,008 0.2621 0.109 0.109 0.113 0.109 0.111 5,615,817 0.1095 0.00%
2002-11-14 0 0.260 0.260 0.265 0.250 0.260 869,600 222,484 0.2558 0.109 0.109 0.111 0.104 0.109 2,081,457 0.1069 1.96%
2002-11-13 0 0.255 0.255 0.260 0.255 0.260 2,041,000 523,640 0.2566 0.107 0.107 0.109 0.107 0.109 4,885,296 0.1072 -1.92%
2002-11-12 0 0.260 0.255 0.260 0.255 0.260 1,918,730 493,480 0.2572 0.109 0.107 0.109 0.107 0.109 4,592,633 0.1075 1.96%
2002-11-11 0 0.255 0.250 0.260 0.250 0.260 1,557,800 397,590 0.2552 0.107 0.104 0.109 0.104 0.109 3,728,719 0.1066 -1.92%
2002-11-08 0 0.260 0.250 0.260 0.255 0.260 1,500,000 389,000 0.2593 0.109 0.104 0.109 0.107 0.109 3,590,370 0.1083 0.00%
2002-11-07 0 0.260 0.255 0.260 0.255 0.260 720,000 186,000 0.2583 0.109 0.107 0.109 0.107 0.109 1,723,377 0.1079 0.00%
2002-11-06 0 0.260 0.255 0.260 0.250 0.265 1,076,940 283,333 0.2631 0.109 0.107 0.109 0.104 0.111 2,577,742 0.1099 -1.89%
2002-11-05 0 0.265 0.260 0.270 0.255 0.265 770,000 200,750 0.2607 0.111 0.109 0.113 0.107 0.111 1,843,056 0.1089 1.92%
2002-11-04 0 0.260 0.255 0.260 0.255 0.260 530,000 136,900 0.2583 0.109 0.107 0.109 0.107 0.109 1,268,597 0.1079 1.96%
2002-11-01 0 0.255 0.255 0.260 0.255 0.260 408,500 104,418 0.2556 0.107 0.107 0.109 0.107 0.109 977,777 0.1068 0.00%
2002-10-31 0 0.255 0.250 0.255 0.250 0.255 356,300 90,672 0.2545 0.107 0.104 0.107 0.104 0.107 852,832 0.1063 0.00%
2002-10-30 0 0.255 0.250 0.255 0.250 0.255 202,000 51,500 0.2550 0.107 0.104 0.107 0.104 0.107 483,503 0.1065 0.00%
2002-10-29 0 0.255 0.250 0.255 0.250 0.255 941,125 239,600 0.2546 0.107 0.104 0.107 0.104 0.107 2,252,658 0.1064 0.00%
2002-10-28 0 0.255 0.250 0.255 0.250 0.255 546,000 137,760 0.2523 0.107 0.104 0.107 0.104 0.107 1,306,895 0.1054 2.82%
2002-10-25 0 0.248 0.248 0.250 0.245 0.247 515,200 126,763 0.2460 0.104 0.104 0.104 0.102 0.103 1,233,172 0.1028 1.22%
2002-10-24 0 0.245 0.245 0.250 0.245 0.245 100,000 24,500 0.2450 0.102 0.102 0.104 0.102 0.102 239,358 0.1024 0.00%
2002-10-23 0 0.245 0.245 0.249 0.245 0.245 60,500 14,818 0.2449 0.102 0.102 0.104 0.102 0.102 144,812 0.1023 -1.61%
2002-10-22 0 0.249 0.245 0.249 0.247 0.249 300,000 74,310 0.2477 0.104 0.102 0.104 0.103 0.104 718,074 0.1035 0.40%
2002-10-21 0 0.248 0.245 0.248 - - 0 0 - 0.104 0.102 0.104 - - 0 - 0.00%
2002-10-18 0 0.248 0.244 0.248 - - 0 0 - 0.104 0.102 0.104 - - 0 - 0.00%
2002-10-17 0 0.248 0.248 0.250 0.242 0.248 562,000 136,966 0.2437 0.104 0.104 0.104 0.101 0.104 1,345,192 0.1018 0.00%
2002-10-16 0 0.248 0.245 0.250 0.245 0.248 913,250 224,386 0.2457 0.104 0.102 0.104 0.102 0.104 2,185,937 0.1026 0.81%
2002-10-15 0 0.246 0.246 0.248 0.243 0.246 530,876 129,986 0.2449 0.103 0.103 0.104 0.102 0.103 1,270,694 0.1023 1.23%
2002-10-11 0 0.243 0.238 0.243 0.238 0.243 790,250 189,668 0.2400 0.102 0.099 0.102 0.099 0.102 1,891,526 0.1003 0.41%
2002-10-10 0 0.242 0.240 0.243 0.237 0.242 1,209,000 288,804 0.2389 0.101 0.100 0.102 0.099 0.101 2,893,838 0.0998 0.00%
2002-10-09 0 0.242 0.239 0.243 0.238 0.242 790,000 189,060 0.2393 0.101 0.100 0.102 0.099 0.101 1,890,928 0.1000 -0.41%
2002-10-08 0 0.243 0.240 0.244 0.236 0.244 563,000 135,496 0.2407 0.102 0.100 0.102 0.099 0.102 1,347,585 0.1005 0.41%
2002-10-07 0 0.242 0.241 0.243 0.236 0.242 744,000 178,644 0.2401 0.101 0.101 0.102 0.099 0.101 1,780,823 0.1003 -0.82%
2002-10-04 0 0.244 0.241 0.245 0.240 0.245 1,130,000 274,012 0.2425 0.102 0.101 0.102 0.100 0.102 2,704,745 0.1013 0.41%
2002-10-03 0 0.243 0.242 0.248 0.242 0.248 1,285,625 315,692 0.2456 0.102 0.101 0.104 0.101 0.104 3,077,246 0.1026 -2.80%
2002-10-02 0 0.250 0.250 0.255 0.244 0.249 470,000 115,590 0.2459 0.104 0.104 0.107 0.102 0.104 1,124,983 0.1027 0.40%
2002-09-30 0 0.249 0.242 0.249 0.243 0.249 460,000 113,150 0.2460 0.104 0.101 0.104 0.102 0.104 1,101,047 0.1028 0.81%
2002-09-27 0 0.247 0.241 0.249 0.241 0.250 774,000 189,464 0.2448 0.103 0.101 0.104 0.101 0.104 1,852,631 0.1023 0.41%
2002-09-26 0 0.246 0.244 0.247 0.245 0.248 580,000 142,840 0.2463 0.103 0.102 0.103 0.102 0.104 1,388,276 0.1029 -0.40%
2002-09-25 0 0.247 0.242 0.265 0.243 0.247 336,000 82,188 0.2446 0.103 0.101 0.111 0.102 0.103 804,243 0.1022 0.00%
2002-09-24 0 0.247 0.244 0.247 0.244 0.247 675,000 166,096 0.2461 0.103 0.102 0.103 0.102 0.103 1,615,666 0.1028 0.00%
2002-09-23 0 0.247 0.247 0.270 0.247 0.248 120,000 29,710 0.2476 0.103 0.103 0.113 0.103 0.104 287,230 0.1034 -0.40%
2002-09-20 0 0.248 0.247 0.260 0.248 0.250 772,750 192,048 0.2485 0.104 0.103 0.109 0.104 0.104 1,849,639 0.1038 0.00%
2002-09-19 0 0.248 0.247 0.255 0.248 0.248 70,000 17,360 0.2480 0.104 0.103 0.107 0.104 0.104 167,551 0.1036 -0.80%
2002-09-18 0 0.250 0.250 0.255 0.248 0.255 579,750 144,638 0.2495 0.104 0.104 0.107 0.104 0.107 1,387,678 0.1042 0.40%
2002-09-17 0 0.249 0.249 0.250 0.249 0.250 93,750 23,408 0.2497 0.104 0.104 0.104 0.104 0.104 224,398 0.1043 0.00%
2002-09-16 0 0.249 0.249 0.255 0.249 0.255 148,100 37,146 0.2508 0.104 0.104 0.107 0.104 0.107 354,489 0.1048 -2.35%
2002-09-13 0 0.255 0.250 0.260 - - 0 0 - 0.107 0.104 0.109 - - 0 - 0.00%
2002-09-12 0 0.255 0.250 0.255 0.255 0.260 160,000 41,300 0.2581 0.107 0.104 0.107 0.107 0.109 382,973 0.1078 2.00%
2002-09-11 0 0.250 0.250 0.260 0.250 0.250 38,100 9,524 0.2500 0.104 0.104 0.109 0.104 0.104 91,195 0.1044 0.00%
2002-09-10 0 0.250 0.249 0.255 0.249 0.250 120,000 29,890 0.2491 0.104 0.104 0.107 0.104 0.104 287,230 0.1041 -1.96%
2002-09-09 0 0.255 0.255 0.260 0.250 0.255 34,200 8,668 0.2535 0.107 0.107 0.109 0.104 0.107 81,860 0.1059 0.00%
2002-09-06 0 0.255 0.250 0.260 0.250 0.255 262,000 66,660 0.2544 0.107 0.104 0.109 0.104 0.107 627,118 0.1063 2.00%
2002-09-05 0 0.250 0.250 0.260 0.247 0.255 302,100 75,498 0.2499 0.104 0.104 0.109 0.103 0.107 723,100 0.1044 -3.85%
2002-09-04 0 0.260 0.255 0.265 0.250 0.260 498,700 128,588 0.2578 0.109 0.107 0.111 0.104 0.109 1,193,678 0.1077 4.00%
2002-09-03 0 0.250 0.250 0.265 0.250 0.265 122,200 30,948 0.2533 0.104 0.104 0.111 0.104 0.111 292,495 0.1058 -1.96%
2002-09-02 0 0.255 0.255 0.265 0.255 0.270 2,444,000 635,920 0.2602 0.107 0.107 0.111 0.107 0.113 5,849,909 0.1087 0.00%
2002-08-30 0 0.255 0.249 0.260 0.250 0.255 181,780 46,027 0.2532 0.107 0.104 0.109 0.104 0.107 435,105 0.1058 2.00%
2002-08-29 0 0.250 0.250 0.260 0.250 0.255 196,100 49,544 0.2526 0.104 0.104 0.109 0.104 0.107 469,381 0.1056 0.40%
2002-08-28 0 0.249 0.249 0.250 0.249 0.255 170,200 42,954 0.2524 0.104 0.104 0.104 0.104 0.107 407,387 0.1054 -0.40%
2002-08-27 0 0.250 0.250 0.255 0.250 0.255 98,400 24,876 0.2528 0.104 0.104 0.107 0.104 0.107 235,528 0.1056 -3.85%
2002-08-26 0 0.260 0.260 0.265 0.255 0.265 54,000 14,020 0.2596 0.109 0.109 0.111 0.107 0.111 129,253 0.1085 -1.89%
2002-08-23 0 0.265 0.255 0.270 0.260 0.265 160,000 41,750 0.2609 0.111 0.107 0.113 0.109 0.111 382,973 0.1090 0.00%
2002-08-22 0 0.265 0.255 0.265 0.255 0.265 102,000 26,760 0.2624 0.111 0.107 0.111 0.107 0.111 244,145 0.1096 3.92%
2002-08-21 0 0.255 0.255 0.260 0.250 0.250 50,000 12,500 0.2500 0.107 0.107 0.109 0.104 0.104 119,679 0.1044 -1.92%
2002-08-20 0 0.260 0.260 0.270 0.250 0.255 330,100 82,514 0.2500 0.109 0.109 0.113 0.104 0.107 790,121 0.1044 4.00%
2002-08-19 0 0.260 0.255 0.275 0.250 0.260 267,750 68,720 0.2567 0.104 0.102 0.110 0.100 0.104 666,516 0.1031 1.96%
2002-08-16 0 0.255 0.255 0.260 0.248 0.249 192,200 47,832 0.2489 0.102 0.102 0.104 0.100 0.100 478,448 0.1000 3.24%
2002-08-15 0 0.247 0.246 0.250 0.246 0.250 244,000 60,654 0.2486 0.099 0.099 0.100 0.099 0.100 607,395 0.0999 0.00%
2002-08-14 0 0.247 0.250 0.255 0.246 0.255 394,800 98,556 0.2496 0.099 0.100 0.102 0.099 0.102 982,785 0.1003 -3.14%
2002-08-13 0 0.255 0.250 0.270 0.248 0.255 548,500 136,510 0.2489 0.102 0.100 0.108 0.100 0.102 1,365,394 0.1000 2.00%
2002-08-12 0 0.250 0.250 0.260 0.250 0.255 350,300 88,222 0.2518 0.100 0.100 0.104 0.100 0.102 872,010 0.1012 -1.96%
2002-08-09 0 0.255 0.255 0.260 0.255 0.260 204,850 52,924 0.2584 0.102 0.102 0.104 0.102 0.104 509,938 0.1038 -1.92%
2002-08-08 0 0.260 0.255 0.260 0.255 0.260 121,980 31,565 0.2588 0.104 0.102 0.104 0.102 0.104 303,648 0.1040 0.00%
2002-08-07 0 0.260 0.255 0.260 0.255 0.260 163,100 42,119 0.2582 0.104 0.102 0.104 0.102 0.104 406,009 0.1037 1.96%
2002-08-06 0 0.255 0.255 0.265 0.255 0.265 272,500 69,650 0.2556 0.102 0.102 0.106 0.102 0.106 678,341 0.1027 -3.77%
2002-08-05 0 0.265 0.260 0.270 0.260 0.265 62,000 16,420 0.2648 0.106 0.104 0.108 0.104 0.106 154,338 0.1064 1.92%
2002-08-02 0 0.260 0.260 0.265 0.260 0.265 980,130 256,271 0.2615 0.104 0.104 0.106 0.104 0.106 2,439,860 0.1050 0.00%
2002-08-01 0 0.260 0.260 0.270 0.260 0.270 616,400 163,648 0.2655 0.104 0.104 0.108 0.104 0.108 1,534,419 0.1067 -1.89%
2002-07-31 0 0.265 0.265 0.275 0.260 0.270 578,200 153,849 0.2661 0.106 0.106 0.110 0.104 0.108 1,439,327 0.1069 -3.64%
2002-07-30 0 0.275 0.275 0.280 0.265 0.275 324,375 87,162 0.2687 0.110 0.110 0.112 0.106 0.110 807,474 0.1079 3.77%
2002-07-29 0 0.265 0.265 0.280 0.265 0.280 301,650 82,563 0.2737 0.106 0.106 0.112 0.106 0.112 750,904 0.1100 0.00%
2002-07-26 0 0.265 0.255 0.265 0.260 0.275 1,405,531 373,359 0.2656 0.106 0.102 0.106 0.104 0.110 3,498,821 0.1067 -3.64%
2002-07-25 0 0.275 0.275 0.300 0.275 0.285 433,987 120,707 0.2781 0.110 0.110 0.121 0.110 0.114 1,080,334 0.1117 -1.79%
2002-07-24 0 0.280 0.280 0.295 - - 0 0 - 0.112 0.112 0.119 - - 0 - 0.00%
2002-07-23 0 0.280 0.280 0.290 0.280 0.280 384,000 107,520 0.2800 0.112 0.112 0.116 0.112 0.112 955,900 0.1125 1.82%
2002-07-22 0 0.275 0.275 0.295 0.270 0.275 347,000 94,085 0.2711 0.110 0.110 0.119 0.108 0.110 863,795 0.1089 -1.79%
2002-07-19 0 0.280 0.280 0.285 0.280 0.285 264,200 74,672 0.2826 0.112 0.112 0.114 0.112 0.114 657,679 0.1135 0.00%
2002-07-18 0 0.280 0.280 0.290 0.280 0.295 891,125 257,693 0.2892 0.112 0.112 0.116 0.112 0.119 2,218,298 0.1162 -1.75%
2002-07-17 0 0.285 0.280 0.285 0.280 0.295 1,324,000 376,870 0.2846 0.114 0.112 0.114 0.112 0.119 3,295,864 0.1143 -1.72%
2002-07-16 0 0.290 0.285 0.295 0.280 0.300 744,000 214,420 0.2882 0.116 0.114 0.119 0.112 0.121 1,852,056 0.1158 -3.33%
2002-07-15 0 0.300 0.300 0.310 0.295 0.300 158,100 46,938 0.2969 0.121 0.121 0.125 0.119 0.121 393,562 0.1193 0.00%
2002-07-12 0 0.300 0.295 0.300 0.295 0.305 340,000 101,730 0.2992 0.121 0.119 0.121 0.119 0.123 846,370 0.1202 0.00%
2002-07-11 0 0.300 0.305 0.310 0.300 0.300 80,000 24,000 0.3000 0.121 0.123 0.125 0.121 0.121 199,146 0.1205 -3.23%
2002-07-10 0 0.310 0.310 0.315 0.305 0.310 300,000 92,550 0.3085 0.125 0.125 0.127 0.123 0.125 746,797 0.1239 1.64%
2002-07-09 0 0.305 0.300 0.310 0.305 0.305 90,000 27,450 0.3050 0.123 0.121 0.125 0.123 0.123 224,039 0.1225 -1.61%
2002-07-08 0 0.310 0.300 0.320 0.300 0.310 296,000 90,150 0.3046 0.125 0.121 0.129 0.121 0.125 736,840 0.1223 1.64%
2002-07-05 0 0.305 0.300 0.305 0.300 0.305 152,000 45,860 0.3017 0.123 0.121 0.123 0.121 0.123 378,377 0.1212 1.67%
2002-07-04 0 0.300 0.295 0.300 0.300 0.300 210,000 63,000 0.3000 0.121 0.119 0.121 0.121 0.121 522,758 0.1205 5.26%
2002-07-03 0 0.285 0.285 0.300 0.285 0.295 518,000 150,260 0.2901 0.114 0.114 0.121 0.114 0.119 1,289,469 0.1165 -1.72%
2002-07-02 0 0.290 0.285 0.305 0.290 0.290 80,000 23,200 0.2900 0.116 0.114 0.123 0.116 0.116 199,146 0.1165 -4.92%
2002-06-28 0 0.305 0.300 0.310 0.305 0.310 83,500 25,590 0.3065 0.123 0.121 0.125 0.123 0.125 207,858 0.1231 3.39%
2002-06-27 0 0.295 0.290 0.310 0.290 0.300 268,100 79,578 0.2968 0.119 0.116 0.125 0.116 0.121 667,387 0.1192 -1.67%
2002-06-26 0 0.300 0.295 0.300 0.295 0.305 252,000 74,710 0.2965 0.121 0.119 0.121 0.119 0.123 627,309 0.1191 0.00%
2002-06-25 0 0.300 0.300 0.310 0.295 0.300 340,965 102,011 0.2992 0.121 0.121 0.125 0.119 0.121 848,772 0.1202 -1.64%
2002-06-24 0 0.305 0.300 0.305 0.300 0.305 206,000 62,200 0.3019 0.123 0.121 0.123 0.121 0.123 512,801 0.1213 3.39%
2002-06-21 0 0.295 0.295 0.300 0.290 0.300 206,000 61,490 0.2985 0.119 0.119 0.121 0.116 0.121 512,801 0.1199 -1.67%
2002-06-20 0 0.300 0.295 0.300 0.300 0.310 250,000 75,650 0.3026 0.121 0.119 0.121 0.121 0.125 622,331 0.1216 1.69%
2002-06-19 0 0.295 0.290 0.295 0.295 0.305 560,000 166,900 0.2980 0.119 0.116 0.119 0.119 0.123 1,394,021 0.1197 -1.67%
2002-06-18 0 0.300 0.300 0.310 0.300 0.310 300,000 92,000 0.3067 0.121 0.121 0.125 0.121 0.125 746,797 0.1232 -3.23%
2002-06-17 0 0.310 0.305 0.310 0.310 0.315 198,000 61,680 0.3115 0.125 0.123 0.125 0.125 0.127 492,886 0.1251 -1.59%
2002-06-14 0 0.315 0.310 0.315 0.310 0.315 90,000 28,200 0.3133 0.127 0.125 0.127 0.125 0.127 224,039 0.1259 3.28%
2002-06-13 0 0.305 0.305 0.320 0.300 0.310 320,000 97,450 0.3045 0.123 0.123 0.129 0.121 0.125 796,583 0.1223 -1.61%
2002-06-12 0 0.310 0.305 0.315 0.310 0.310 30,000 9,300 0.3100 0.125 0.123 0.127 0.125 0.125 74,680 0.1245 0.00%
2002-06-11 0 0.310 0.310 0.320 0.300 0.315 206,000 63,710 0.3093 0.125 0.125 0.129 0.121 0.127 512,801 0.1242 1.64%
2002-06-10 0 0.305 0.305 0.320 0.305 0.305 80,000 24,400 0.3050 0.123 0.123 0.129 0.123 0.123 199,146 0.1225 -3.17%
2002-06-07 0 0.315 0.315 0.325 0.305 0.305 100,000 30,500 0.3050 0.127 0.127 0.131 0.123 0.123 248,932 0.1225 1.61%
2002-06-06 0 0.310 0.310 0.320 0.305 0.310 64,200 19,777 0.3081 0.125 0.125 0.129 0.123 0.125 159,815 0.1237 0.00%
2002-06-05 0 0.310 0.305 0.320 0.310 0.320 310,000 97,200 0.3135 0.125 0.123 0.129 0.125 0.129 771,690 0.1260 -1.59%
2002-06-04 0 0.315 0.310 0.320 0.310 0.315 411,460 129,120 0.3138 0.127 0.125 0.129 0.125 0.127 1,024,257 0.1261 -1.56%
2002-06-03 0 0.320 0.320 0.325 0.295 0.325 994,000 312,380 0.3143 0.129 0.129 0.131 0.119 0.131 2,474,387 0.1262 0.00%
2002-05-31 0 0.320 0.315 0.325 0.320 0.320 330,000 105,600 0.3200 0.129 0.127 0.131 0.129 0.129 821,477 0.1285 -1.54%
2002-05-30 0 0.325 0.325 0.335 0.325 0.335 90,000 29,600 0.3289 0.131 0.131 0.135 0.131 0.135 224,039 0.1321 -1.52%
2002-05-29 0 0.330 0.330 0.335 0.325 0.330 595,000 195,330 0.3283 0.133 0.133 0.135 0.131 0.133 1,481,147 0.1319 0.00%
2002-05-28 0 0.330 0.325 0.330 0.330 0.330 273,500 90,218 0.3299 0.133 0.131 0.133 0.133 0.133 680,830 0.1325 0.00%
2002-05-27 0 0.330 0.330 0.335 0.325 0.330 1,053,100 345,221 0.3278 0.133 0.133 0.135 0.131 0.133 2,621,506 0.1317 -1.49%
2002-05-24 0 0.335 0.335 0.340 0.330 0.335 357,547 119,467 0.3341 0.135 0.135 0.137 0.133 0.135 890,050 0.1342 1.52%
2002-05-23 0 0.330 0.330 0.335 0.330 0.340 380,000 126,550 0.3330 0.133 0.133 0.135 0.133 0.137 945,943 0.1338 0.00%
2002-05-22 0 0.330 0.330 0.335 0.330 0.340 617,309 206,026 0.3337 0.133 0.133 0.135 0.133 0.137 1,536,681 0.1341 -1.49%
2002-05-21 0 0.335 0.335 0.340 0.325 0.335 530,270 176,030 0.3320 0.135 0.135 0.137 0.131 0.135 1,320,013 0.1334 1.52%
2002-05-17 0 0.330 0.330 0.345 0.330 0.335 1,225,300 405,343 0.3308 0.133 0.133 0.139 0.133 0.135 3,050,167 0.1329 0.00%
2002-05-16 0 0.330 0.330 0.335 0.330 0.340 1,624,100 536,551 0.3304 0.133 0.133 0.135 0.133 0.137 4,042,910 0.1327 -1.49%
2002-05-15 0 0.335 0.335 0.340 0.325 0.340 1,384,500 463,873 0.3350 0.135 0.135 0.137 0.131 0.137 3,446,468 0.1346 3.08%
2002-05-14 0 0.325 0.325 0.330 0.325 0.325 170,000 55,250 0.3250 0.131 0.131 0.133 0.131 0.131 423,185 0.1306 1.56%
2002-05-13 0 0.320 0.320 0.325 0.320 0.325 985,550 319,095 0.3238 0.129 0.129 0.131 0.129 0.131 2,453,352 0.1301 -1.54%
2002-05-10 0 0.325 0.320 0.330 - - 0 0 - 0.131 0.129 0.133 - - 0 - 0.00%
2002-05-09 0 0.325 0.320 0.325 0.325 0.330 980,000 319,000 0.3255 0.131 0.129 0.131 0.131 0.133 2,439,537 0.1308 0.00%
2002-05-08 0 0.325 0.320 0.330 0.325 0.325 700,874 227,762 0.3250 0.131 0.129 0.133 0.131 0.131 1,744,702 0.1305 0.00%
2002-05-07 0 0.325 0.320 0.325 0.320 0.325 925,250 299,675 0.3239 0.131 0.129 0.131 0.129 0.131 2,303,246 0.1301 0.00%
2002-05-06 0 0.325 0.325 0.330 0.325 0.325 300,000 97,500 0.3250 0.131 0.131 0.133 0.131 0.131 746,797 0.1306 -1.52%
2002-05-03 0 0.330 0.325 0.330 0.320 0.330 328,500 107,545 0.3274 0.133 0.131 0.133 0.129 0.133 817,743 0.1315 1.54%
2002-05-02 0 0.325 0.325 0.335 0.320 0.340 481,720 158,336 0.3287 0.131 0.131 0.135 0.129 0.137 1,199,157 0.1320 1.56%
2002-04-30 0 0.320 0.320 0.325 0.315 0.320 212,000 66,880 0.3155 0.129 0.129 0.131 0.127 0.129 527,736 0.1267 1.59%
2002-04-29 0 0.315 0.315 0.320 0.315 0.320 318,000 100,670 0.3166 0.127 0.127 0.129 0.127 0.129 791,605 0.1272 -1.56%
2002-04-26 0 0.320 0.320 0.325 0.320 0.325 330,000 106,100 0.3215 0.129 0.129 0.131 0.129 0.131 821,477 0.1292 -1.54%
2002-04-25 0 0.325 0.320 0.330 0.320 0.325 180,000 58,250 0.3236 0.131 0.129 0.133 0.129 0.131 448,078 0.1300 -1.52%
2002-04-24 0 0.330 0.325 0.330 0.330 0.340 914,300 302,613 0.3310 0.133 0.131 0.133 0.133 0.137 2,275,988 0.1330 -1.49%
2002-04-23 0 0.335 0.330 0.335 0.320 0.335 1,050,000 345,500 0.3290 0.135 0.133 0.135 0.129 0.135 2,613,789 0.1322 1.52%
2002-04-22 0 0.330 0.325 0.330 0.325 0.330 814,500 264,853 0.3252 0.133 0.131 0.133 0.131 0.133 2,027,554 0.1306 1.54%
2002-04-19 0 0.325 0.325 0.330 0.320 0.325 949,360 306,927 0.3233 0.131 0.131 0.133 0.129 0.131 2,363,264 0.1299 1.56%
2002-04-18 0 0.320 0.320 0.325 0.320 0.320 390,600 124,980 0.3200 0.129 0.129 0.131 0.129 0.129 972,330 0.1285 0.00%
2002-04-17 0 0.320 0.320 0.325 0.320 0.325 475,625 152,668 0.3210 0.129 0.129 0.131 0.129 0.131 1,183,984 0.1289 -1.54%
2002-04-16 0 0.325 0.325 0.330 0.320 0.325 745,000 241,950 0.3248 0.131 0.131 0.133 0.129 0.131 1,854,546 0.1305 1.56%
2002-04-15 0 0.320 0.320 0.325 0.315 0.325 354,200 113,718 0.3211 0.129 0.129 0.131 0.127 0.131 881,718 0.1290 -1.54%
2002-04-12 0 0.325 0.320 0.325 0.325 0.325 200,000 65,000 0.3250 0.131 0.129 0.131 0.131 0.131 497,865 0.1306 -1.52%
2002-04-11 0 0.330 0.320 0.330 0.325 0.330 160,000 52,040 0.3253 0.133 0.129 0.133 0.131 0.133 398,292 0.1307 1.54%
2002-04-10 0 0.325 0.325 0.330 0.320 0.325 389,250 126,375 0.3247 0.131 0.131 0.133 0.129 0.131 968,969 0.1304 0.00%
2002-04-09 0 0.325 0.320 0.325 0.320 0.325 354,000 114,030 0.3221 0.131 0.129 0.131 0.129 0.131 881,220 0.1294 0.00%
2002-04-08 0 0.325 0.325 0.330 0.325 0.325 500,000 162,500 0.3250 0.131 0.131 0.133 0.131 0.131 1,244,662 0.1306 0.00%
2002-04-04 0 0.325 0.325 0.330 0.320 0.325 144,000 46,580 0.3235 0.131 0.131 0.133 0.129 0.131 358,463 0.1299 1.56%
2002-04-03 0 0.320 0.320 0.330 0.320 0.325 360,000 116,200 0.3228 0.129 0.129 0.133 0.129 0.131 896,156 0.1297 0.00%
2002-04-02 0 0.320 0.320 0.325 0.320 0.330 580,500 188,550 0.3248 0.129 0.129 0.131 0.129 0.133 1,445,052 0.1305 -1.54%
2002-03-28 0 0.325 0.325 0.330 0.325 0.330 248,200 81,160 0.3270 0.131 0.131 0.133 0.131 0.133 617,850 0.1314 0.00%
2002-03-27 0 0.325 0.320 0.330 0.325 0.330 220,000 72,000 0.3273 0.131 0.129 0.133 0.131 0.133 547,651 0.1315 1.56%
2002-03-26 0 0.320 0.320 0.325 0.320 0.325 503,600 161,370 0.3204 0.129 0.129 0.131 0.129 0.131 1,253,623 0.1287 -1.54%
2002-03-25 0 0.325 0.320 0.330 0.325 0.330 600,000 195,060 0.3251 0.131 0.129 0.133 0.131 0.133 1,493,594 0.1306 0.00%
2002-03-22 0 0.325 0.320 0.325 0.315 0.325 2,182,750 699,485 0.3205 0.131 0.129 0.131 0.127 0.131 5,433,570 0.1287 1.56%
2002-03-21 0 0.320 0.315 0.320 0.315 0.320 714,310 228,466 0.3198 0.129 0.127 0.129 0.127 0.129 1,778,148 0.1285 0.00%
2002-03-20 0 0.320 0.320 0.325 0.320 0.325 2,817,850 901,785 0.3200 0.129 0.129 0.131 0.129 0.131 7,014,539 0.1286 0.00%
2002-03-19 0 0.320 0.320 0.325 0.320 0.320 622,000 199,040 0.3200 0.129 0.129 0.131 0.129 0.129 1,548,359 0.1285 0.00%
2002-03-18 0 0.320 0.315 0.320 0.320 0.325 1,280,000 409,850 0.3202 0.129 0.127 0.129 0.129 0.131 3,186,333 0.1286 0.00%
2002-03-15 0 0.320 0.315 0.320 0.315 0.325 1,880,000 601,850 0.3201 0.129 0.127 0.129 0.127 0.131 4,679,927 0.1286 -1.54%
2002-03-14 0 0.325 0.320 0.330 0.320 0.325 1,286,300 412,110 0.3204 0.131 0.129 0.133 0.129 0.131 3,202,016 0.1287 1.56%
2002-03-13 0 0.320 0.320 0.325 0.320 0.320 930,000 297,600 0.3200 0.129 0.129 0.131 0.129 0.129 2,315,070 0.1285 0.00%
2002-03-12 0 0.320 0.315 0.325 0.315 0.325 2,176,700 698,930 0.3211 0.129 0.127 0.131 0.127 0.131 5,418,509 0.1290 0.00%
2002-03-11 0 0.320 0.315 0.325 0.310 0.325 2,090,100 665,810 0.3186 0.129 0.127 0.131 0.125 0.131 5,202,934 0.1280 -1.54%
2002-03-08 0 0.325 0.320 0.325 0.320 0.325 2,161,100 694,280 0.3213 0.131 0.129 0.131 0.129 0.131 5,379,676 0.1291 1.56%
2002-03-07 0 0.320 0.320 0.325 0.320 0.335 4,434,500 1,436,080 0.3238 0.129 0.129 0.131 0.129 0.135 11,038,903 0.1301 1.59%
2002-03-06 0 0.315 0.315 0.320 0.305 0.315 3,298,125 1,023,726 0.3104 0.127 0.127 0.129 0.123 0.127 8,210,098 0.1247 3.28%
2002-03-05 0 0.305 0.305 0.310 0.305 0.315 1,669,700 516,881 0.3096 0.123 0.123 0.125 0.123 0.127 4,156,423 0.1244 -1.61%
2002-03-04 0 0.310 0.310 0.315 0.300 0.310 1,958,000 598,370 0.3056 0.125 0.125 0.127 0.121 0.125 4,874,094 0.1228 3.33%
2002-03-01 0 0.300 0.295 0.300 0.290 0.300 722,000 213,830 0.2962 0.121 0.119 0.121 0.116 0.121 1,797,291 0.1190 3.45%
2002-02-28 0 0.290 0.290 0.295 0.290 0.295 404,200 117,614 0.2910 0.116 0.116 0.119 0.116 0.119 1,006,184 0.1169 -1.69%
2002-02-27 0 0.295 0.295 0.300 0.290 0.295 1,268,292 368,659 0.2907 0.119 0.119 0.121 0.116 0.119 3,157,188 0.1168 1.72%
2002-02-26 0 0.290 0.285 0.290 0.285 0.290 936,850 267,085 0.2851 0.116 0.114 0.116 0.114 0.116 2,332,122 0.1145 1.75%
2002-02-25 0 0.285 0.280 0.290 0.285 0.290 1,050,000 300,250 0.2860 0.114 0.112 0.116 0.114 0.116 2,613,789 0.1149 0.00%
2002-02-22 0 0.285 0.280 0.290 0.280 0.285 1,302,000 368,610 0.2831 0.114 0.112 0.116 0.112 0.114 3,241,099 0.1137 0.00%
2002-02-21 0 0.285 0.285 0.290 0.280 0.285 1,534,137 435,336 0.2838 0.114 0.114 0.116 0.112 0.114 3,818,963 0.1140 1.79%
2002-02-20 0 0.280 0.280 0.285 0.280 0.280 874,000 244,720 0.2800 0.112 0.112 0.114 0.112 0.112 2,175,668 0.1125 0.00%
2002-02-19 0 0.280 0.280 0.285 0.280 0.280 899,572 251,849 0.2800 0.112 0.112 0.114 0.112 0.112 2,239,325 0.1125 0.00%
2002-02-18 0 0.280 0.270 0.285 0.270 0.280 861,000 238,400 0.2769 0.112 0.108 0.114 0.108 0.112 2,143,307 0.1112 1.82%
2002-02-15 0 0.275 0.275 0.280 0.275 0.280 500,000 139,500 0.2790 0.110 0.110 0.112 0.110 0.112 1,244,662 0.1121 -1.79%
2002-02-11 0 0.280 0.275 0.285 0.270 0.280 216,000 59,860 0.2771 0.112 0.110 0.114 0.108 0.112 537,694 0.1113 3.70%
2002-02-08 0 0.270 0.265 0.275 0.270 0.270 600,000 162,000 0.2700 0.108 0.106 0.110 0.108 0.108 1,493,594 0.1085 1.89%
2002-02-07 0 0.265 0.265 0.280 0.265 0.265 630,000 166,950 0.2650 0.106 0.106 0.112 0.106 0.106 1,568,273 0.1065 -1.85%
2002-02-06 0 0.270 0.270 0.275 0.270 0.270 567,875 153,289 0.2699 0.108 0.108 0.110 0.108 0.108 1,413,624 0.1084 0.00%
2002-02-05 0 0.270 0.265 0.270 0.260 0.270 872,000 229,670 0.2634 0.108 0.106 0.108 0.104 0.108 2,170,690 0.1058 0.00%
2002-02-04 0 0.270 0.265 0.270 0.270 0.270 40,000 10,800 0.2700 0.108 0.106 0.108 0.108 0.108 99,573 0.1085 0.00%
2002-02-01 0 0.270 0.265 0.275 0.265 0.275 180,000 49,000 0.2722 0.108 0.106 0.110 0.106 0.110 448,078 0.1094 1.89%
2002-01-31 0 0.265 0.265 0.275 0.265 0.275 418,000 111,570 0.2669 0.106 0.106 0.110 0.106 0.110 1,040,537 0.1072 0.00%
2002-01-30 0 0.265 0.260 0.270 0.265 0.265 200,000 53,000 0.2650 0.106 0.104 0.108 0.106 0.106 497,865 0.1065 -1.85%
2002-01-29 0 0.270 0.265 0.270 0.265 0.270 528,100 140,945 0.2669 0.108 0.106 0.108 0.106 0.108 1,314,611 0.1072 1.89%
2002-01-28 0 0.265 0.265 0.275 0.265 0.270 370,000 98,300 0.2657 0.106 0.106 0.110 0.106 0.108 921,050 0.1067 -0.00%
2002-01-25 0 0.270 0.270 0.275 0.265 0.275 110,000 29,800 0.2709 0.106 0.106 0.108 0.104 0.108 278,992 0.1068 1.89%
2002-01-24 0 0.265 0.265 0.275 0.265 0.270 60,000 16,150 0.2692 0.104 0.104 0.108 0.104 0.106 152,177 0.1061 -1.85%
2002-01-23 0 0.270 0.265 0.270 0.265 0.270 460,000 122,440 0.2662 0.106 0.104 0.106 0.104 0.106 1,166,694 0.1049 0.00%
2002-01-22 0 0.270 0.270 0.280 0.270 0.270 270,000 72,900 0.2700 0.106 0.106 0.110 0.106 0.106 684,799 0.1065 0.00%
2002-01-21 0 0.270 0.270 0.280 0.270 0.275 150,000 40,750 0.2717 0.106 0.106 0.110 0.106 0.108 380,444 0.1071 -3.57%
2002-01-18 0 0.280 0.270 0.280 0.270 0.280 792,625 215,766 0.2722 0.110 0.106 0.110 0.106 0.110 2,010,328 0.1073 1.82%
2002-01-17 0 0.275 0.270 0.275 0.270 0.275 260,000 70,700 0.2719 0.108 0.106 0.108 0.106 0.108 659,436 0.1072 1.85%
2002-01-16 0 0.270 0.270 0.275 0.270 0.275 430,500 118,075 0.2743 0.106 0.106 0.108 0.106 0.108 1,091,873 0.1081 0.00%
2002-01-15 0 0.270 0.270 0.280 0.270 0.275 603,275 162,959 0.2701 0.106 0.106 0.110 0.106 0.108 1,530,081 0.1065 -3.57%
2002-01-14 0 0.280 0.280 0.285 0.270 0.280 844,250 234,343 0.2776 0.110 0.110 0.112 0.106 0.110 2,141,264 0.1094 1.82%
2002-01-11 0 0.275 0.275 0.285 0.275 0.280 836,300 233,977 0.2798 0.108 0.108 0.112 0.108 0.110 2,121,100 0.1103 -1.79%
2002-01-10 0 0.280 0.275 0.285 0.275 0.280 216,000 59,630 0.2761 0.110 0.108 0.112 0.108 0.110 547,839 0.1088 1.82%
2002-01-09 0 0.275 0.275 0.280 0.275 0.280 296,200 82,200 0.2775 0.108 0.108 0.110 0.108 0.110 751,250 0.1094 -1.79%
2002-01-08 0 0.280 0.275 0.285 0.280 0.280 670,000 187,600 0.2800 0.110 0.108 0.112 0.110 0.110 1,699,315 0.1104 0.00%
2002-01-07 0 0.280 0.280 0.285 0.275 0.285 464,600 129,086 0.2778 0.110 0.110 0.112 0.108 0.112 1,178,361 0.1095 -1.75%
2002-01-04 0 0.285 0.280 0.285 0.280 0.285 969,500 272,870 0.2815 0.112 0.110 0.112 0.110 0.112 2,458,934 0.1110 0.00%
2002-01-03 0 0.285 0.280 0.285 0.280 0.285 160,000 45,100 0.2819 0.112 0.110 0.112 0.110 0.112 405,807 0.1111 1.79%
2002-01-02 0 0.280 0.280 0.285 0.280 0.280 34,000 9,520 0.2800 0.110 0.110 0.112 0.110 0.110 86,234 0.1104 -1.75%
2001-12-31 0 0.285 0.280 0.285 0.280 0.285 200,000 56,250 0.2813 0.112 0.110 0.112 0.110 0.112 507,258 0.1109 1.79%
2001-12-28 0 0.280 0.280 0.285 0.275 0.275 13,500 3,690 0.2733 0.110 0.110 0.112 0.108 0.108 34,240 0.1078 1.82%
2001-12-27 0 0.275 0.270 0.280 0.270 0.280 340,000 92,550 0.2722 0.108 0.106 0.110 0.106 0.110 862,339 0.1073 1.85%
2001-12-24 0 0.270 0.270 0.280 0.270 0.270 22,000 5,940 0.2700 0.106 0.106 0.110 0.106 0.106 55,798 0.1065 0.00%
2001-12-21 0 0.270 0.270 0.285 0.270 0.275 90,000 24,500 0.2722 0.106 0.106 0.112 0.106 0.108 228,266 0.1073 -3.57%
2001-12-20 0 0.280 0.275 0.280 0.270 0.280 330,000 90,900 0.2755 0.110 0.108 0.110 0.106 0.110 836,976 0.1086 0.00%
2001-12-19 0 0.280 0.270 0.280 0.270 0.285 470,000 130,900 0.2785 0.110 0.106 0.110 0.106 0.112 1,192,057 0.1098 0.00%
2001-12-18 0 0.280 0.280 0.285 0.280 0.280 242,000 67,760 0.2800 0.110 0.110 0.112 0.110 0.110 613,783 0.1104 1.82%
2001-12-17 0 0.275 0.275 0.285 0.275 0.285 550,000 153,150 0.2785 0.108 0.108 0.112 0.108 0.112 1,394,960 0.1098 0.00%
2001-12-14 0 0.275 0.275 0.285 0.275 0.280 624,250 173,415 0.2778 0.108 0.108 0.112 0.108 0.110 1,583,280 0.1095 -1.79%
2001-12-13 0 0.280 0.275 0.280 0.280 0.285 622,000 175,270 0.2818 0.110 0.108 0.110 0.110 0.112 1,577,573 0.1111 0.00%
2001-12-12 0 0.280 0.280 0.285 0.275 0.285 721,500 200,445 0.2778 0.110 0.110 0.112 0.108 0.112 1,829,934 0.1095 0.00%
2001-12-11 0 0.280 0.275 0.285 0.280 0.285 808,200 226,792 0.2806 0.110 0.108 0.112 0.110 0.112 2,049,831 0.1106 0.00%
2001-12-10 0 0.280 0.275 0.285 0.280 0.285 1,114,840 312,358 0.2802 0.110 0.108 0.112 0.110 0.112 2,827,559 0.1105 0.00%
2001-12-07 0 0.280 0.280 0.290 0.280 0.290 210,000 59,380 0.2828 0.110 0.110 0.114 0.110 0.114 532,621 0.1115 -1.75%
2001-12-06 0 0.285 0.280 0.285 0.285 0.300 1,413,030 411,220 0.2910 0.112 0.110 0.112 0.112 0.118 3,583,856 0.1147 -1.72%
2001-12-05 0 0.290 0.290 0.295 0.285 0.295 2,208,000 638,370 0.2891 0.114 0.114 0.116 0.112 0.116 5,600,131 0.1140 1.75%
2001-12-04 0 0.285 0.285 0.290 0.275 0.285 2,189,840 614,640 0.2807 0.112 0.112 0.114 0.108 0.112 5,554,072 0.1107 1.79%
2001-12-03 0 0.280 0.280 0.285 0.275 0.275 350,000 96,250 0.2750 0.110 0.110 0.112 0.108 0.108 887,702 0.1084 0.00%
2001-11-30 0 0.280 0.270 0.285 0.280 0.285 301,625 84,503 0.2802 0.110 0.106 0.112 0.110 0.112 765,009 0.1105 1.82%
2001-11-29 0 0.275 0.270 0.280 0.275 0.275 200,000 55,000 0.2750 0.108 0.106 0.110 0.108 0.108 507,258 0.1084 0.00%
2001-11-28 0 0.275 0.270 0.280 0.275 0.275 220,000 60,500 0.2750 0.108 0.106 0.110 0.108 0.108 557,984 0.1084 -1.79%
2001-11-27 0 0.280 0.270 0.280 0.270 0.285 608,000 169,450 0.2787 0.110 0.106 0.110 0.106 0.112 1,542,065 0.1099 0.00%
2001-11-26 0 0.280 0.280 0.285 0.280 0.285 762,000 213,610 0.2803 0.110 0.110 0.112 0.110 0.112 1,932,654 0.1105 -1.75%
2001-11-23 0 0.285 0.280 0.285 0.280 0.285 170,000 47,700 0.2806 0.112 0.110 0.112 0.110 0.112 431,170 0.1106 1.79%
2001-11-22 0 0.280 0.280 0.285 0.280 0.280 232,000 64,960 0.2800 0.110 0.110 0.112 0.110 0.110 588,420 0.1104 0.00%
2001-11-21 0 0.280 0.275 0.285 0.280 0.285 710,000 199,300 0.2807 0.110 0.108 0.112 0.110 0.112 1,800,767 0.1107 0.00%
2001-11-20 0 0.280 0.280 0.285 0.280 0.300 1,652,105 475,147 0.2876 0.110 0.110 0.112 0.110 0.118 4,190,220 0.1134 0.00%
2001-11-19 0 0.280 0.280 0.285 0.280 0.285 726,200 203,582 0.2803 0.110 0.110 0.112 0.110 0.112 1,841,855 0.1105 0.00%
2001-11-16 0 0.280 0.280 0.285 0.280 0.285 490,000 139,450 0.2846 0.110 0.110 0.112 0.110 0.112 1,242,783 0.1122 -1.75%
2001-11-15 0 0.285 0.280 0.285 0.280 0.285 792,000 222,720 0.2812 0.112 0.110 0.112 0.110 0.112 2,008,743 0.1109 -1.72%
2001-11-14 0 0.290 0.285 0.295 0.285 0.290 170,000 49,000 0.2882 0.114 0.112 0.116 0.112 0.114 431,170 0.1136 1.75%
2001-11-13 0 0.285 0.280 0.285 0.280 0.285 120,000 33,950 0.2829 0.112 0.110 0.112 0.110 0.112 304,355 0.1115 0.00%
2001-11-12 0 0.285 0.280 0.285 0.280 0.285 40,000 11,300 0.2825 0.112 0.110 0.112 0.110 0.112 101,452 0.1114 1.79%
2001-11-09 0 0.280 0.280 0.285 0.280 0.285 520,942 146,595 0.2814 0.110 0.110 0.112 0.110 0.112 1,321,261 0.1110 -1.75%
2001-11-08 0 0.285 0.285 0.290 0.280 0.285 726,000 205,410 0.2829 0.112 0.112 0.114 0.110 0.112 1,841,348 0.1116 1.79%
2001-11-07 0 0.280 0.270 0.280 0.275 0.280 198,000 54,740 0.2765 0.110 0.106 0.110 0.108 0.110 502,186 0.1090 0.00%
2001-11-06 0 0.280 0.275 0.280 0.280 0.285 270,000 76,300 0.2826 0.110 0.108 0.110 0.110 0.112 684,799 0.1114 1.82%
2001-11-05 0 0.275 0.275 0.280 0.275 0.285 1,312,200 363,202 0.2768 0.108 0.108 0.110 0.108 0.112 3,328,122 0.1091 0.00%
2001-11-02 0 0.275 0.270 0.285 0.270 0.275 434,200 118,828 0.2737 0.108 0.106 0.112 0.106 0.108 1,101,258 0.1079 0.00%
2001-11-01 0 0.275 0.275 0.280 0.265 0.275 860,350 233,098 0.2709 0.108 0.108 0.110 0.104 0.108 2,182,098 0.1068 1.85%
2001-10-31 0 0.270 0.265 0.270 0.260 0.270 1,910,000 499,650 0.2616 0.106 0.104 0.106 0.103 0.106 4,844,317 0.1031 1.89%
2001-10-30 0 0.265 0.265 0.270 0.260 0.265 333,100 86,984 0.2611 0.104 0.104 0.106 0.103 0.104 844,839 0.1030 -1.85%
2001-10-29 0 0.270 0.265 0.275 - - 0 0 - 0.106 0.104 0.108 - - 0 - 0.00%
2001-10-26 0 0.270 0.270 0.275 0.270 0.275 200,250 54,813 0.2737 0.106 0.106 0.108 0.106 0.108 507,892 0.1079 0.00%
2001-10-24 0 0.270 0.265 0.285 - - 0 0 - 0.106 0.104 0.112 - - 0 - 0.00%
2001-10-23 0 0.270 0.270 0.285 0.270 0.270 136,250 36,783 0.2700 0.106 0.106 0.112 0.106 0.106 345,570 0.1064 1.89%
2001-10-22 0 0.265 0.260 0.270 0.260 0.265 250,000 65,500 0.2620 0.104 0.103 0.106 0.103 0.104 634,073 0.1033 -1.85%
2001-10-19 0 0.270 0.265 0.275 0.265 0.270 380,000 101,600 0.2674 0.106 0.104 0.108 0.104 0.106 963,791 0.1054 0.00%
2001-10-18 0 0.270 0.260 0.280 - - 0 0 - 0.106 0.103 0.110 - - 0 - 0.00%
2001-10-17 0 0.270 0.265 0.275 0.265 0.270 233,625 62,820 0.2689 0.106 0.104 0.108 0.104 0.106 592,541 0.1060 0.00%
2001-10-16 0 0.270 0.270 0.275 0.270 0.275 200,000 54,500 0.2725 0.106 0.106 0.108 0.106 0.108 507,258 0.1074 1.89%
2001-10-15 0 0.265 0.265 0.270 0.265 0.265 114,420 30,315 0.2649 0.104 0.104 0.106 0.104 0.104 290,202 0.1045 1.92%
2001-10-12 0 0.260 0.260 0.280 0.260 0.270 210,000 55,800 0.2657 0.103 0.103 0.110 0.103 0.106 532,621 0.1048 -5.45%
2001-10-11 0 0.275 0.275 0.280 0.270 0.285 3,264,000 887,750 0.2720 0.108 0.108 0.110 0.106 0.112 8,278,455 0.1072 3.77%
2001-10-10 0 0.265 0.265 0.275 0.260 0.270 160,000 42,400 0.2650 0.104 0.104 0.108 0.103 0.106 405,807 0.1045 0.00%
2001-10-09 0 0.265 0.265 0.275 0.265 0.275 598,000 161,110 0.2694 0.104 0.104 0.108 0.104 0.108 1,516,702 0.1062 -1.85%
2001-10-08 0 0.270 0.255 0.270 0.260 0.270 524,000 136,840 0.2611 0.106 0.101 0.106 0.103 0.106 1,329,017 0.1030 0.00%
2001-10-05 0 0.270 0.270 0.280 0.265 0.270 128,000 34,160 0.2669 0.106 0.106 0.110 0.104 0.106 324,645 0.1052 -1.82%
2001-10-04 0 0.275 0.270 0.275 0.260 0.295 710,000 188,320 0.2652 0.108 0.106 0.108 0.103 0.116 1,800,767 0.1046 3.77%
2001-10-03 0 0.265 0.265 0.270 0.260 0.265 706,000 184,590 0.2615 0.104 0.104 0.106 0.103 0.104 1,790,622 0.1031 1.92%
2001-09-28 0 0.260 0.250 0.260 0.250 0.270 838,750 215,773 0.2573 0.103 0.099 0.103 0.099 0.106 2,127,314 0.1014 0.00%
2001-09-27 0 0.260 0.255 0.260 0.260 0.260 130,000 33,800 0.2600 0.103 0.101 0.103 0.103 0.103 329,718 0.1025 0.00%
2001-09-26 0 0.260 0.255 0.260 0.250 0.260 151,250 37,988 0.2512 0.103 0.101 0.103 0.099 0.103 383,614 0.0990 1.96%
2001-09-25 0 0.255 0.250 0.260 0.255 0.275 465,400 120,806 0.2596 0.101 0.099 0.103 0.101 0.108 1,180,390 0.1023 0.00%
2001-09-24 0 0.255 0.250 0.260 0.250 0.260 540,000 136,900 0.2535 0.101 0.099 0.103 0.099 0.103 1,369,597 0.1000 2.00%
2001-09-21 0 0.250 0.247 0.255 0.247 0.260 720,000 179,110 0.2488 0.099 0.097 0.101 0.097 0.103 1,826,130 0.0981 -1.96%
2001-09-20 0 0.255 0.250 0.255 0.250 0.260 304,000 76,700 0.2523 0.101 0.099 0.101 0.099 0.103 771,033 0.0995 -3.77%
2001-09-19 0 0.265 0.255 0.265 - - 0 0 - 0.104 0.101 0.104 - - 0 - 0.00%
2001-09-18 0 0.265 0.260 0.265 0.260 0.265 210,250 55,508 0.2640 0.104 0.103 0.104 0.103 0.104 533,255 0.1041 0.00%
2001-09-17 0 0.265 0.250 0.265 0.250 0.265 1,075,000 275,760 0.2565 0.104 0.099 0.104 0.099 0.104 2,726,513 0.1011 -1.85%
2001-09-14 0 0.270 0.260 0.275 0.260 0.275 970,200 259,675 0.2677 0.106 0.103 0.108 0.103 0.108 2,460,710 0.1055 -1.82%
2001-09-13 0 0.275 0.275 0.290 0.270 0.275 662,000 179,690 0.2714 0.108 0.108 0.114 0.106 0.108 1,679,025 0.1070 3.77%
2001-09-12 0 0.265 0.260 0.265 0.260 0.275 1,273,040 340,600 0.2675 0.104 0.103 0.104 0.103 0.108 3,228,800 0.1055 -11.67%
2001-09-11 0 0.300 0.300 0.310 0.290 0.300 826,300 243,651 0.2949 0.118 0.118 0.122 0.114 0.118 2,095,738 0.1163 1.69%
2001-09-10 0 0.295 0.290 0.300 0.290 0.295 332,709 97,688 0.2936 0.116 0.114 0.118 0.114 0.116 843,847 0.1158 -1.67%
2001-09-07 0 0.300 0.300 0.305 0.290 0.300 1,466,000 436,420 0.2977 0.118 0.118 0.120 0.114 0.118 3,718,203 0.1174 0.00%
2001-09-06 0 0.300 0.300 0.305 0.300 0.305 236,600 71,018 0.3002 0.118 0.118 0.120 0.118 0.120 600,087 0.1183 -1.64%
2001-09-05 0 0.305 0.300 0.310 0.300 0.305 743,000 223,620 0.3010 0.120 0.118 0.122 0.118 0.120 1,884,464 0.1187 0.00%
2001-09-04 0 0.305 0.305 0.310 0.300 0.305 1,760,780 529,661 0.3008 0.120 0.120 0.122 0.118 0.120 4,465,851 0.1186 1.67%
2001-09-03 0 0.300 0.300 0.310 0.295 0.310 420,000 127,150 0.3027 0.118 0.118 0.122 0.116 0.122 1,065,242 0.1194 0.00%
2001-08-31 0 0.300 0.300 0.305 0.300 0.305 257,600 77,482 0.3008 0.118 0.118 0.120 0.118 0.120 653,349 0.1186 -1.64%
2001-08-30 0 0.305 0.305 0.310 0.305 0.305 280,000 85,400 0.3050 0.120 0.120 0.122 0.120 0.120 710,162 0.1203 0.00%
2001-08-29 0 0.305 0.305 0.310 0.305 0.310 215,000 65,700 0.3056 0.120 0.120 0.122 0.120 0.122 545,303 0.1205 -3.17%
2001-08-28 0 0.315 0.315 0.320 0.295 0.315 462,000 142,230 0.3079 0.124 0.124 0.126 0.116 0.124 1,171,767 0.1214 3.28%
2001-08-27 0 0.305 0.305 0.310 0.300 0.305 956,000 290,350 0.3037 0.120 0.120 0.122 0.118 0.120 2,424,695 0.1197 1.67%
2001-08-24 0 0.300 0.300 0.305 0.295 0.310 1,022,000 310,590 0.3039 0.118 0.118 0.120 0.116 0.122 2,592,090 0.1198 -3.23%
2001-08-23 0 0.310 0.305 0.315 0.310 0.310 200,000 62,000 0.3100 0.122 0.120 0.124 0.122 0.122 507,258 0.1222 -1.59%
2001-08-22 0 0.315 0.315 0.320 0.310 0.315 1,736,300 545,877 0.3144 0.124 0.124 0.126 0.122 0.124 4,403,763 0.1240 0.00%
2001-08-21 0 0.315 0.315 0.320 0.310 0.315 1,616,000 505,680 0.3129 0.124 0.124 0.126 0.122 0.124 4,098,647 0.1234 2.44%
2001-08-20 0 0.320 0.320 0.325 0.320 0.335 670,000 217,650 0.3249 0.121 0.121 0.123 0.121 0.127 1,768,393 0.1231 -3.03%
2001-08-17 0 0.330 0.330 0.335 0.320 0.330 924,500 301,888 0.3265 0.125 0.125 0.127 0.121 0.125 2,440,119 0.1237 3.13%
2001-08-16 0 0.320 0.315 0.325 0.315 0.320 2,859,000 902,960 0.3158 0.121 0.119 0.123 0.119 0.121 7,546,024 0.1197 0.00%
2001-08-15 0 0.320 0.320 0.330 0.315 0.325 1,406,000 447,990 0.3186 0.121 0.121 0.125 0.119 0.123 3,710,986 0.1207 1.59%
2001-08-14 0 0.315 0.315 0.325 0.310 0.325 3,386,920 1,066,577 0.3149 0.119 0.119 0.123 0.117 0.123 8,939,412 0.1193 1.61%
2001-08-13 0 0.310 0.310 0.315 0.305 0.310 1,482,000 457,020 0.3084 0.117 0.117 0.119 0.116 0.117 3,911,580 0.1168 1.64%
2001-08-10 0 0.305 0.305 0.310 0.300 0.305 1,600,000 485,200 0.3033 0.116 0.116 0.117 0.114 0.116 4,223,028 0.1149 1.67%
2001-08-09 0 0.300 0.300 0.305 0.300 0.300 1,320,000 396,000 0.3000 0.114 0.114 0.116 0.114 0.114 3,483,998 0.1137 -1.64%
2001-08-08 0 0.305 0.300 0.305 0.300 0.305 3,260,000 979,000 0.3003 0.116 0.114 0.116 0.114 0.116 8,604,420 0.1138 1.67%
2001-08-07 0 0.300 0.300 0.305 0.300 0.305 1,912,000 579,750 0.3032 0.114 0.114 0.116 0.114 0.116 5,046,519 0.1149 -1.64%
2001-08-06 0 0.305 0.305 0.310 0.300 0.315 652,000 201,500 0.3090 0.116 0.116 0.117 0.114 0.119 1,720,884 0.1171 0.00%
2001-08-03 0 0.305 0.300 0.305 0.305 0.310 560,000 172,000 0.3071 0.116 0.114 0.116 0.116 0.117 1,478,060 0.1164 -1.61%
2001-08-02 0 0.310 0.305 0.310 0.305 0.310 1,141,520 350,226 0.3068 0.117 0.116 0.117 0.116 0.117 3,012,919 0.1162 0.00%
2001-08-01 0 0.310 0.305 0.310 0.305 0.310 1,056,000 323,830 0.3067 0.117 0.116 0.117 0.116 0.117 2,787,199 0.1162 0.00%
2001-07-31 0 0.310 0.305 0.310 0.305 0.315 1,411,000 436,680 0.3095 0.117 0.116 0.117 0.116 0.119 3,724,183 0.1173 0.00%
2001-07-30 0 0.310 0.300 0.310 0.295 0.310 795,000 239,270 0.3010 0.117 0.114 0.117 0.112 0.117 2,098,317 0.1140 -1.59%
2001-07-27 0 0.315 0.310 0.315 0.300 0.315 1,891,960 579,579 0.3063 0.119 0.117 0.119 0.114 0.119 4,993,625 0.1161 3.28%
2001-07-26 0 0.305 0.300 0.305 0.295 0.315 4,098,100 1,256,528 0.3066 0.116 0.114 0.116 0.112 0.119 10,816,495 0.1162 7.02%
2001-07-24 0 0.285 0.285 0.290 0.280 0.290 430,000 122,900 0.2858 0.108 0.108 0.110 0.106 0.110 1,134,939 0.1083 0.00%
2001-07-23 0 0.285 0.285 0.290 0.285 0.285 92,100 26,246 0.2850 0.108 0.108 0.110 0.108 0.108 243,088 0.1080 0.00%
2001-07-20 0 0.285 0.285 0.290 0.285 0.290 723,000 209,090 0.2892 0.108 0.108 0.110 0.108 0.110 1,908,281 0.1096 0.00%
2001-07-19 0 0.285 0.285 0.290 0.285 0.290 1,019,645 293,258 0.2876 0.108 0.108 0.110 0.108 0.110 2,691,244 0.1090 -1.72%
2001-07-18 0 0.290 0.285 0.295 0.285 0.290 384,000 110,940 0.2889 0.110 0.108 0.112 0.108 0.110 1,013,527 0.1095 0.00%
2001-07-17 0 0.290 0.290 0.300 0.285 0.295 1,116,000 321,500 0.2881 0.110 0.110 0.114 0.108 0.112 2,945,562 0.1091 0.00%
2001-07-16 0 0.290 0.290 0.300 0.290 0.305 1,178,000 348,920 0.2962 0.110 0.110 0.114 0.110 0.116 3,109,205 0.1122 0.00%
2001-07-13 0 0.290 0.285 0.290 0.285 0.290 646,000 185,940 0.2878 0.110 0.108 0.110 0.108 0.110 1,705,048 0.1091 1.75%
2001-07-12 0 0.285 0.285 0.290 0.285 0.290 450,000 128,760 0.2861 0.108 0.108 0.110 0.108 0.110 1,187,727 0.1084 1.79%
2001-07-11 0 0.280 0.290 0.295 0.280 0.290 860,000 247,100 0.2873 0.106 0.110 0.112 0.106 0.110 2,269,878 0.1089 -3.45%
2001-07-10 0 0.290 0.290 0.295 0.285 0.290 400,000 115,700 0.2893 0.110 0.110 0.112 0.108 0.110 1,055,757 0.1096 1.75%
2001-07-09 0 0.285 0.285 0.295 0.280 0.290 402,250 114,645 0.2850 0.108 0.108 0.112 0.106 0.110 1,061,696 0.1080 0.00%
2001-07-05 0 0.285 0.285 0.290 0.285 0.295 1,100,000 321,970 0.2927 0.108 0.108 0.110 0.108 0.112 2,903,332 0.1109 -1.72%
2001-07-04 0 0.290 0.290 0.295 0.285 0.290 332,000 96,020 0.2892 0.110 0.110 0.112 0.108 0.110 876,278 0.1096 0.00%
2001-07-03 0 0.290 0.290 0.295 0.285 0.295 316,840 91,858 0.2899 0.110 0.110 0.112 0.108 0.112 836,265 0.1098 0.00%
2001-06-29 0 0.290 0.285 0.290 0.285 0.295 631,000 183,120 0.2902 0.110 0.108 0.110 0.108 0.112 1,665,457 0.1100 0.00%
2001-06-28 0 0.290 0.290 0.295 0.290 0.295 488,000 141,770 0.2905 0.110 0.110 0.112 0.110 0.112 1,288,024 0.1101 -1.69%
2001-06-27 0 0.295 0.290 0.295 0.290 0.295 246,620 71,751 0.2909 0.112 0.110 0.112 0.110 0.112 650,927 0.1102 1.72%
2001-06-26 0 0.290 0.290 0.295 0.290 0.300 624,000 182,460 0.2924 0.110 0.110 0.112 0.110 0.114 1,646,981 0.1108 0.00%
2001-06-22 0 0.290 0.285 0.290 0.290 0.290 1,236,300 358,521 0.2900 0.110 0.108 0.110 0.110 0.110 3,263,081 0.1099 0.00%
2001-06-21 0 0.290 0.290 0.295 0.285 0.295 518,200 150,813 0.2910 0.110 0.110 0.112 0.108 0.112 1,367,733 0.1103 0.00%
2001-06-20 0 0.290 0.290 0.295 0.285 0.290 1,021,100 295,336 0.2892 0.110 0.110 0.112 0.108 0.110 2,695,084 0.1096 0.00%
2001-06-19 0 0.290 0.290 0.295 0.285 0.295 723,000 209,840 0.2902 0.110 0.110 0.112 0.108 0.112 1,908,281 0.1100 -1.69%
2001-06-18 0 0.295 0.290 0.295 0.290 0.300 980,000 286,770 0.2926 0.112 0.110 0.112 0.110 0.114 2,586,605 0.1109 1.72%
2001-06-15 0 0.290 0.290 0.300 0.285 0.290 3,342,000 959,020 0.2870 0.110 0.110 0.114 0.108 0.110 8,820,850 0.1087 0.00%
2001-06-14 0 0.290 0.285 0.290 0.285 0.310 4,286,200 1,273,593 0.2971 0.110 0.108 0.110 0.108 0.117 11,312,965 0.1126 -6.45%
2001-06-13 0 0.310 0.310 0.315 0.305 0.320 4,661,000 1,454,730 0.3121 0.117 0.117 0.119 0.116 0.121 12,302,209 0.1182 -4.62%
2001-06-12 0 0.325 0.325 0.330 0.320 0.325 1,556,100 505,280 0.3247 0.123 0.123 0.125 0.121 0.123 4,107,159 0.1230 1.56%
2001-06-11 0 0.320 0.320 0.325 0.320 0.340 3,432,200 1,110,450 0.3235 0.121 0.121 0.123 0.121 0.129 9,058,923 0.1226 -4.48%
2001-06-08 0 0.335 0.335 0.340 0.330 0.340 3,356,000 1,126,850 0.3358 0.127 0.127 0.129 0.125 0.129 8,857,802 0.1272 -1.47%
2001-06-07 0 0.340 0.340 0.345 0.330 0.340 2,436,000 820,380 0.3368 0.129 0.129 0.131 0.125 0.129 6,429,560 0.1276 1.49%
2001-06-06 0 0.335 0.335 0.340 0.330 0.345 5,460,200 1,822,962 0.3339 0.127 0.127 0.129 0.125 0.131 14,411,612 0.1265 -2.90%
2001-06-05 0 0.345 0.340 0.350 0.340 0.380 14,296,737 5,111,943 0.3576 0.131 0.129 0.133 0.129 0.144 37,734,703 0.1355 -8.00%
2001-06-04 0 0.375 0.375 0.380 0.355 0.400 68,788,260 25,640,848 0.3728 0.142 0.142 0.144 0.135 0.152 181,559,228 0.1412 17.19%
2001-06-01 0 0.320 0.320 0.330 0.310 0.335 6,820,000 2,186,470 0.3206 0.121 0.121 0.125 0.117 0.127 18,000,658 0.1215 3.23%
2001-05-31 0 0.310 0.310 0.325 0.310 0.320 4,154,412 1,316,139 0.3168 0.117 0.117 0.123 0.117 0.121 10,965,124 0.1200 -3.12%
2001-05-30 0 0.320 0.315 0.325 0.315 0.330 2,274,000 731,830 0.3218 0.121 0.119 0.123 0.119 0.125 6,001,979 0.1219 -3.03%
2001-05-29 0 0.330 0.330 0.335 0.320 0.365 11,867,273 4,034,223 0.3399 0.125 0.125 0.127 0.121 0.138 31,322,393 0.1288 3.13%
2001-05-28 0 0.320 0.315 0.320 0.315 0.320 2,224,500 706,955 0.3178 0.121 0.119 0.121 0.119 0.121 5,871,329 0.1204 3.23%
2001-05-25 0 0.310 0.305 0.315 0.305 0.320 3,569,500 1,116,620 0.3128 0.117 0.116 0.119 0.116 0.121 9,421,312 0.1185 3.33%
2001-05-24 0 0.300 0.300 0.310 0.295 0.315 6,430,517 1,938,487 0.3015 0.114 0.114 0.117 0.112 0.119 16,972,659 0.1142 -1.64%
2001-05-23 0 0.305 0.305 0.310 0.290 0.305 1,093,300 330,331 0.3021 0.116 0.116 0.117 0.110 0.116 2,885,648 0.1145 1.67%
2001-05-22 0 0.300 0.295 0.305 0.295 0.310 930,000 278,760 0.2997 0.114 0.112 0.116 0.112 0.117 2,454,635 0.1136 0.00%
2001-05-21 0 0.300 0.295 0.305 0.290 0.305 494,000 147,060 0.2977 0.114 0.112 0.116 0.110 0.116 1,303,860 0.1128 0.00%
2001-05-18 0 0.300 0.295 0.300 0.290 0.300 188,000 55,400 0.2947 0.114 0.112 0.114 0.110 0.114 496,206 0.1116 0.00%
2001-05-17 0 0.300 0.295 0.305 0.290 0.300 1,574,000 463,790 0.2947 0.114 0.112 0.116 0.110 0.114 4,154,404 0.1116 0.00%
2001-05-16 0 0.300 0.295 0.305 0.290 0.305 1,137,300 339,581 0.2986 0.114 0.112 0.116 0.110 0.116 3,001,781 0.1131 1.69%
2001-05-15 0 0.295 0.285 0.295 0.290 0.295 131,324 38,181 0.2907 0.112 0.108 0.112 0.110 0.112 346,616 0.1102 1.72%
2001-05-14 0 0.290 0.280 0.295 0.280 0.290 102,000 28,980 0.2841 0.110 0.106 0.112 0.106 0.110 269,218 0.1076 0.00%
2001-05-11 0 0.290 0.290 0.295 0.290 0.295 370,000 108,950 0.2945 0.110 0.110 0.112 0.110 0.112 976,575 0.1116 -3.33%
2001-05-10 0 0.300 0.290 0.305 0.290 0.305 653,350 195,475 0.2992 0.114 0.110 0.116 0.110 0.116 1,724,447 0.1134 0.00%
2001-05-09 0 0.300 0.300 0.305 0.300 0.305 503,200 151,084 0.3002 0.114 0.114 0.116 0.114 0.116 1,328,142 0.1138 0.00%
2001-05-08 0 0.300 0.295 0.305 0.300 0.305 1,838,100 559,366 0.3043 0.114 0.112 0.116 0.114 0.116 4,851,468 0.1153 -1.64%
2001-05-07 0 0.305 0.300 0.315 0.285 0.305 4,205,861 1,262,242 0.3001 0.116 0.114 0.119 0.108 0.116 11,100,919 0.1137 7.02%
2001-05-04 0 0.285 0.280 0.285 0.260 0.285 4,646,000 1,258,660 0.2709 0.108 0.106 0.108 0.099 0.108 12,262,618 0.1026 3.64%
2001-05-03 0 0.275 0.270 0.285 0.275 0.275 300,000 82,500 0.2750 0.104 0.102 0.108 0.104 0.104 791,818 0.1042 -1.79%
2001-05-02 0 0.280 0.275 0.280 0.275 0.280 144,400 40,302 0.2791 0.106 0.104 0.106 0.104 0.106 381,128 0.1057 1.82%
2001-04-27 0 0.275 0.275 0.280 0.265 0.280 1,758,000 475,890 0.2707 0.104 0.104 0.106 0.100 0.106 4,640,052 0.1026 0.00%
2001-04-26 0 0.275 0.260 0.275 0.255 0.275 336,940 88,406 0.2624 0.104 0.099 0.104 0.097 0.104 889,317 0.0994 3.77%
2001-04-25 0 0.265 0.255 0.265 0.260 0.265 262,000 68,420 0.2611 0.100 0.097 0.100 0.099 0.100 691,521 0.0989 0.00%
2001-04-24 0 0.265 0.260 0.270 0.265 0.265 100,000 26,500 0.2650 0.100 0.099 0.102 0.100 0.100 263,939 0.1004 0.00%
2001-04-23 0 0.265 0.260 0.270 0.260 0.275 1,141,000 300,440 0.2633 0.100 0.099 0.102 0.099 0.104 3,011,547 0.0998 0.00%
2001-04-20 0 0.265 0.265 0.270 0.265 0.275 792,200 211,178 0.2666 0.100 0.100 0.102 0.100 0.104 2,090,927 0.1010 0.00%
2001-04-19 0 0.265 0.265 0.270 0.265 0.275 421,250 113,856 0.2703 0.100 0.100 0.102 0.100 0.104 1,111,844 0.1024 -3.64%
2001-04-18 0 0.275 0.275 0.280 0.260 0.275 1,294,000 344,380 0.2661 0.104 0.104 0.106 0.099 0.104 3,415,374 0.1008 3.77%
2001-04-17 0 0.265 0.255 0.265 0.260 0.265 340,000 88,600 0.2606 0.100 0.097 0.100 0.099 0.100 897,393 0.0987 0.00%
2001-04-12 0 0.265 0.260 0.265 0.265 0.270 281,000 75,440 0.2685 0.100 0.099 0.100 0.100 0.102 741,669 0.1017 0.00%
2001-04-11 0 0.265 0.260 0.270 0.260 0.265 72,000 18,980 0.2636 0.100 0.099 0.102 0.099 0.100 190,036 0.0999 1.92%
2001-04-10 0 0.260 0.255 0.260 0.255 0.270 556,552 144,077 0.2589 0.099 0.097 0.099 0.097 0.102 1,468,959 0.0981 1.96%
2001-04-09 0 0.255 0.255 0.260 0.255 0.275 1,391,768 360,907 0.2593 0.097 0.097 0.099 0.097 0.104 3,673,422 0.0982 -1.92%
2001-04-06 0 0.260 0.260 0.265 0.260 0.270 145,000 38,570 0.2660 0.099 0.099 0.100 0.099 0.102 382,712 0.1008 0.00%
2001-04-04 0 0.260 0.260 0.285 0.260 0.265 110,000 28,750 0.2614 0.099 0.099 0.108 0.099 0.100 290,333 0.0990 -5.45%
2001-04-03 0 0.275 0.265 0.275 0.265 0.275 144,000 38,500 0.2674 0.104 0.100 0.104 0.100 0.104 380,073 0.1013 1.85%
2001-04-02 0 0.270 0.270 0.275 0.270 0.275 166,000 45,070 0.2715 0.102 0.102 0.104 0.102 0.104 438,139 0.1029 -1.82%
2001-03-30 0 0.275 0.270 0.275 0.270 0.275 332,000 89,900 0.2708 0.104 0.102 0.104 0.102 0.104 876,278 0.1026 0.00%
2001-03-29 0 0.275 0.265 0.275 0.270 0.275 427,500 115,430 0.2700 0.104 0.100 0.104 0.102 0.104 1,128,340 0.1023 0.00%
2001-03-28 0 0.275 0.270 0.280 0.270 0.280 120,500 32,875 0.2728 0.104 0.102 0.106 0.102 0.106 318,047 0.1034 1.85%
2001-03-27 0 0.270 0.270 0.275 0.270 0.275 81,400 22,150 0.2721 0.102 0.102 0.104 0.102 0.104 214,847 0.1031 -5.26%
2001-03-26 0 0.285 0.270 0.290 0.270 0.290 1,184,931 325,623 0.2748 0.108 0.102 0.110 0.102 0.110 3,127,498 0.1041 3.64%
2001-03-23 0 0.275 0.265 0.275 0.265 0.275 166,620 44,549 0.2674 0.104 0.100 0.104 0.100 0.104 439,776 0.1013 0.00%
2001-03-22 0 0.275 0.270 0.275 0.270 0.275 204,000 55,100 0.2701 0.104 0.102 0.104 0.102 0.104 538,436 0.1023 0.00%
2001-03-21 0 0.275 0.265 0.280 - - 0 0 - 0.104 0.100 0.106 - - 0 - 0.00%
2001-03-20 0 0.275 0.260 0.280 0.265 0.280 652,000 177,390 0.2721 0.104 0.099 0.106 0.100 0.106 1,720,884 0.1031 1.85%
2001-03-19 0 0.270 0.265 0.270 0.270 0.280 490,000 133,150 0.2717 0.102 0.100 0.102 0.102 0.106 1,293,302 0.1030 -5.26%
2001-03-16 0 0.285 0.285 0.290 0.275 0.290 241,000 67,500 0.2801 0.108 0.108 0.110 0.104 0.110 636,094 0.1061 0.00%
2001-03-15 0 0.285 0.275 0.285 0.275 0.285 252,500 70,760 0.2802 0.108 0.104 0.108 0.104 0.108 666,447 0.1062 0.00%
2001-03-14 0 0.285 0.280 0.290 0.280 0.290 314,200 88,772 0.2825 0.108 0.106 0.110 0.106 0.110 829,297 0.1070 1.79%
2001-03-13 0 0.280 0.285 0.290 0.280 0.280 250,000 70,000 0.2800 0.106 0.108 0.110 0.106 0.106 659,848 0.1061 -6.67%
2001-03-12 0 0.300 0.275 0.300 - - 0 0 - 0.114 0.104 0.114 - - 0 - 0.00%
2001-03-09 0 0.300 0.290 0.300 0.295 0.305 359,375 108,081 0.3007 0.114 0.110 0.114 0.112 0.116 948,532 0.1139 -1.64%
2001-03-08 0 0.305 0.285 0.305 0.285 0.305 248,750 71,675 0.2881 0.116 0.108 0.116 0.108 0.116 656,549 0.1092 3.39%
2001-03-07 0 0.295 0.290 0.310 0.295 0.305 94,160 27,962 0.2970 0.112 0.110 0.117 0.112 0.116 248,525 0.1125 -1.67%
2001-03-06 0 0.300 0.295 0.300 0.295 0.300 179,840 53,207 0.2959 0.114 0.112 0.114 0.112 0.114 474,668 0.1121 3.45%
2001-03-05 0 0.290 0.285 0.295 0.290 0.300 462,000 135,690 0.2937 0.110 0.108 0.112 0.110 0.114 1,219,399 0.1113 0.00%
2001-03-02 0 0.290 0.285 0.290 0.285 0.300 414,300 120,369 0.2905 0.110 0.108 0.110 0.108 0.114 1,093,500 0.1101 0.00%
2001-03-01 0 0.290 0.290 0.305 0.290 0.315 758,000 225,550 0.2976 0.110 0.110 0.116 0.110 0.119 2,000,660 0.1127 -6.45%
2001-02-28 0 0.310 0.305 0.310 0.300 0.315 790,000 239,510 0.3032 0.117 0.116 0.117 0.114 0.119 2,085,120 0.1149 1.64%
2001-02-27 0 0.305 0.305 0.315 0.305 0.320 528,080 162,612 0.3079 0.116 0.116 0.119 0.116 0.121 1,393,810 0.1167 -4.69%
2001-02-26 0 0.320 0.315 0.320 0.315 0.325 1,049,000 333,910 0.3183 0.121 0.119 0.121 0.119 0.123 2,768,723 0.1206 0.00%
2001-02-23 0 0.320 0.310 0.320 0.280 0.330 3,036,000 935,820 0.3082 0.121 0.117 0.121 0.106 0.125 8,013,196 0.1168 12.28%
2001-02-22 0 0.285 0.280 0.285 0.280 0.285 259,780 72,705 0.2799 0.108 0.106 0.108 0.106 0.108 685,661 0.1060 1.79%
2001-02-21 0 0.280 0.280 0.290 0.280 0.280 120,000 33,600 0.2800 0.106 0.106 0.110 0.106 0.106 316,727 0.1061 -1.75%
2001-02-20 0 0.285 0.285 0.290 0.285 0.290 512,000 146,170 0.2855 0.108 0.108 0.110 0.108 0.110 1,351,369 0.1082 -1.72%
2001-02-19 0 0.290 0.285 0.290 0.285 0.290 216,000 61,660 0.2855 0.110 0.108 0.110 0.108 0.110 570,109 0.1082 0.00%
2001-02-16 0 0.290 0.280 0.290 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2001-02-15 0 0.290 0.280 0.290 0.275 0.290 490,300 137,438 0.2803 0.110 0.106 0.110 0.104 0.110 1,294,094 0.1062 0.00%
2001-02-14 0 0.290 0.285 0.295 0.290 0.295 355,700 103,267 0.2903 0.110 0.108 0.112 0.110 0.112 938,832 0.1100 0.00%
2001-02-13 0 0.290 0.290 0.295 0.285 0.295 430,600 123,226 0.2862 0.110 0.110 0.112 0.108 0.112 1,136,522 0.1084 1.75%
2001-02-12 0 0.285 0.285 0.290 0.280 0.290 516,000 145,400 0.2818 0.108 0.108 0.110 0.106 0.110 1,361,927 0.1068 0.00%
2001-02-09 0 0.285 0.275 0.285 - - 0 0 - 0.108 0.104 0.108 - - 0 - 0.00%
2001-02-08 0 0.285 0.280 0.285 0.275 0.285 718,000 200,230 0.2789 0.108 0.106 0.108 0.104 0.108 1,895,084 0.1057 1.79%
2001-02-07 0 0.280 0.275 0.280 0.275 0.280 122,000 34,000 0.2787 0.106 0.104 0.106 0.104 0.106 322,006 0.1056 -1.75%
2001-02-06 0 0.285 0.280 0.285 0.275 0.285 109,000 30,110 0.2762 0.108 0.106 0.108 0.104 0.108 287,694 0.1047 1.79%
2001-02-05 0 0.280 0.275 0.280 0.275 0.280 660,000 182,050 0.2758 0.106 0.104 0.106 0.104 0.106 1,741,999 0.1045 0.00%
2001-02-02 0 0.280 0.275 0.280 0.275 0.280 264,000 72,650 0.2752 0.106 0.104 0.106 0.104 0.106 696,800 0.1043 0.00%
2001-02-01 0 0.280 0.275 0.280 0.280 0.285 300,000 84,250 0.2808 0.106 0.104 0.106 0.106 0.108 791,818 0.1064 -3.45%
2001-01-31 0 0.290 0.285 0.290 0.285 0.290 119,600 34,066 0.2848 0.110 0.108 0.110 0.108 0.110 315,671 0.1079 1.75%
2001-01-30 0 0.285 0.275 0.285 0.280 0.285 782,000 220,980 0.2826 0.108 0.104 0.108 0.106 0.108 2,064,005 0.1071 -1.72%
2001-01-29 0 0.290 0.285 0.290 0.285 0.290 578,406 165,386 0.2859 0.110 0.108 0.110 0.108 0.110 1,526,641 0.1083 1.75%
2001-01-23 0 0.285 0.275 0.290 0.280 0.285 890,000 252,150 0.2833 0.108 0.104 0.110 0.106 0.108 2,349,059 0.1073 -1.72%
2001-01-22 0 0.290 0.285 0.290 0.285 0.290 392,000 112,370 0.2867 0.110 0.108 0.110 0.108 0.110 1,034,642 0.1086 1.75%
2001-01-19 0 0.295 0.290 0.295 0.285 0.295 412,000 120,170 0.2917 0.108 0.106 0.108 0.104 0.108 1,125,585 0.1068 1.72%
2001-01-18 0 0.290 0.285 0.290 0.280 0.290 232,000 65,650 0.2830 0.106 0.104 0.106 0.102 0.106 633,825 0.1036 5.45%
2001-01-17 0 0.275 0.275 0.290 0.275 0.280 213,446 59,662 0.2795 0.101 0.101 0.106 0.101 0.102 583,135 0.1023 -5.17%
2001-01-16 0 0.290 0.280 0.290 0.285 0.290 90,000 25,700 0.2856 0.106 0.102 0.106 0.104 0.106 245,880 0.1045 0.00%
2001-01-15 0 0.290 0.280 0.290 0.280 0.290 162,000 45,830 0.2829 0.106 0.102 0.106 0.102 0.106 442,584 0.1036 3.57%
2001-01-12 0 0.280 0.280 0.285 0.275 0.285 1,398,000 389,450 0.2786 0.102 0.102 0.104 0.101 0.104 3,819,340 0.1020 1.82%
2001-01-11 0 0.275 0.270 0.275 0.270 0.290 1,151,500 320,130 0.2780 0.101 0.099 0.101 0.099 0.106 3,145,901 0.1018 -5.17%
2001-01-10 0 0.290 0.280 0.290 0.280 0.290 416,000 119,140 0.2864 0.106 0.102 0.106 0.102 0.106 1,136,513 0.1048 -1.69%
2001-01-09 0 0.295 0.285 0.295 0.285 0.295 1,168,200 335,402 0.2871 0.108 0.104 0.108 0.104 0.108 3,191,526 0.1051 0.00%
2001-01-08 0 0.295 0.290 0.295 0.285 0.295 658,500 189,450 0.2877 0.108 0.106 0.108 0.104 0.108 1,799,024 0.1053 3.51%
2001-01-05 0 0.285 0.280 0.285 0.280 0.295 790,000 226,950 0.2873 0.104 0.102 0.104 0.102 0.108 2,158,282 0.1052 -1.72%
2001-01-04 0 0.290 0.285 0.290 0.285 0.290 430,000 123,150 0.2864 0.106 0.104 0.106 0.104 0.106 1,174,761 0.1048 1.75%
2001-01-03 0 0.285 0.275 0.290 - - 0 0 - 0.104 0.101 0.106 - - 0 - 0.00%
2001-01-02 0 0.285 0.275 0.290 - - 0 0 - 0.104 0.101 0.106 - - 0 - 0.00%
2000-12-29 0 0.285 0.280 0.290 0.275 0.285 144,200 40,220 0.2789 0.104 0.102 0.106 0.101 0.104 393,955 0.1021 1.79%
2000-12-28 0 0.280 0.275 0.290 - - 0 0 - 0.102 0.101 0.106 - - 0 - 0.00%
2000-12-27 0 0.280 0.280 0.285 0.275 0.285 212,900 60,081 0.2822 0.102 0.102 0.104 0.101 0.104 581,643 0.1033 0.00%
2000-12-22 0 0.280 0.275 0.285 0.280 0.280 120,000 33,600 0.2800 0.102 0.101 0.104 0.102 0.102 327,840 0.1025 1.82%
2000-12-21 0 0.275 0.270 0.280 0.265 0.285 770,756 208,939 0.2711 0.101 0.099 0.102 0.097 0.104 2,105,708 0.0992 -5.17%
2000-12-20 0 0.290 0.280 0.290 0.275 0.290 229,000 63,530 0.2774 0.106 0.102 0.106 0.101 0.106 625,629 0.1015 0.00%
2000-12-19 0 0.290 0.280 0.290 0.275 0.290 488,000 136,500 0.2797 0.106 0.102 0.106 0.101 0.106 1,333,217 0.1024 1.75%
2000-12-18 0 0.285 0.280 0.285 0.275 0.285 310,000 86,950 0.2805 0.104 0.102 0.104 0.101 0.104 846,921 0.1027 0.00%
2000-12-15 0 0.285 0.280 0.285 0.280 0.285 350,840 98,460 0.2806 0.104 0.102 0.104 0.102 0.104 958,496 0.1027 0.00%
2000-12-14 0 0.285 0.280 0.290 0.285 0.285 426,860 121,634 0.2850 0.104 0.102 0.106 0.104 0.104 1,166,183 0.1043 -3.39%
2000-12-13 0 0.295 0.290 0.295 0.290 0.295 122,200 36,034 0.2949 0.108 0.106 0.108 0.106 0.108 333,851 0.1079 1.72%
2000-12-12 0 0.290 0.285 0.290 0.285 0.290 275,625 78,763 0.2858 0.106 0.104 0.106 0.104 0.106 753,008 0.1046 -1.69%
2000-12-11 0 0.295 0.285 0.305 0.285 0.295 286,250 81,975 0.2864 0.108 0.104 0.112 0.104 0.108 782,036 0.1048 0.00%
2000-12-08 0 0.295 0.290 0.295 0.285 0.295 415,100 119,326 0.2875 0.108 0.106 0.108 0.104 0.108 1,134,054 0.1052 1.72%
2000-12-07 0 0.290 0.285 0.290 0.275 0.290 542,000 152,380 0.2811 0.106 0.104 0.106 0.101 0.106 1,480,746 0.1029 0.00%
2000-12-06 0 0.290 0.285 0.290 0.285 0.295 870,000 250,350 0.2878 0.106 0.104 0.106 0.104 0.108 2,376,843 0.1053 0.00%
2000-12-05 0 0.290 0.285 0.290 0.285 0.295 738,000 214,530 0.2907 0.106 0.104 0.106 0.104 0.108 2,016,218 0.1064 1.75%
2000-12-04 0 0.285 0.285 0.290 0.285 0.290 182,000 52,020 0.2858 0.104 0.104 0.106 0.104 0.106 497,225 0.1046 -1.72%
2000-12-01 0 0.290 0.285 0.290 0.275 0.290 370,000 102,100 0.2759 0.106 0.104 0.106 0.101 0.106 1,010,841 0.1010 5.45%
2000-11-30 0 0.275 0.275 0.290 0.275 0.280 506,000 139,900 0.2765 0.101 0.101 0.106 0.101 0.102 1,382,393 0.1012 -1.79%
2000-11-29 0 0.280 0.275 0.285 0.280 0.280 230,000 64,400 0.2800 0.102 0.101 0.104 0.102 0.102 628,361 0.1025 -5.08%
2000-11-28 0 0.295 0.290 0.295 0.285 0.295 210,000 60,900 0.2900 0.108 0.106 0.108 0.104 0.108 573,721 0.1061 0.00%
2000-11-27 0 0.295 0.285 0.295 0.285 0.295 62,000 17,690 0.2853 0.108 0.104 0.108 0.104 0.108 169,384 0.1044 3.51%
2000-11-24 0 0.285 0.285 0.295 - - 0 0 - 0.104 0.104 0.108 - - 0 - 1.79%
2000-11-23 0 0.280 0.280 0.285 0.280 0.290 176,000 50,040 0.2843 0.102 0.102 0.104 0.102 0.106 480,833 0.1041 1.82%
2000-11-22 0 0.275 0.275 0.290 0.275 0.295 1,216,000 344,060 0.2829 0.101 0.101 0.106 0.101 0.108 3,322,116 0.1036 -6.78%
2000-11-21 0 0.295 0.290 0.295 0.285 0.295 1,131,000 329,760 0.2916 0.108 0.106 0.108 0.104 0.108 3,089,895 0.1067 -3.28%
2000-11-20 0 0.305 0.300 0.305 0.300 0.305 200,000 60,500 0.3025 0.112 0.110 0.112 0.110 0.112 546,401 0.1107 0.00%
2000-11-17 0 0.305 0.305 0.310 0.295 0.295 220,000 64,900 0.2950 0.112 0.112 0.113 0.108 0.108 601,041 0.1080 -1.61%
2000-11-16 0 0.310 0.300 0.310 0.295 0.315 644,000 194,740 0.3024 0.113 0.110 0.113 0.108 0.115 1,759,410 0.1107 -1.59%
2000-11-15 0 0.315 0.300 0.315 0.305 0.315 340,950 105,956 0.3108 0.115 0.110 0.115 0.112 0.115 931,476 0.1138 3.28%
2000-11-14 0 0.305 0.310 - 0.290 0.310 3,472,000 1,049,180 0.3022 0.112 0.113 - 0.106 0.113 9,485,514 0.1106 3.39%
2000-11-13 0 0.295 0.290 0.305 0.290 0.310 1,120,000 333,670 0.2979 0.108 0.106 0.112 0.106 0.113 3,059,843 0.1090 -4.84%
2000-11-10 0 0.310 0.300 0.315 0.305 0.320 366,000 114,180 0.3120 0.113 0.110 0.115 0.112 0.117 999,913 0.1142 -3.12%
2000-11-09 0 0.320 0.315 0.320 0.310 0.320 618,100 195,139 0.3157 0.117 0.115 0.117 0.113 0.117 1,688,651 0.1156 3.23%
2000-11-08 0 0.310 0.305 0.320 0.305 0.330 894,000 288,690 0.3229 0.113 0.112 0.117 0.112 0.121 2,442,411 0.1182 -3.12%
2000-11-07 0 0.320 0.310 0.320 - - 0 0 - 0.117 0.113 0.117 - - 0 - 0.00%
2000-11-06 0 0.320 0.320 0.325 0.320 0.325 636,000 203,670 0.3202 0.117 0.117 0.119 0.117 0.119 1,737,554 0.1172 1.59%
2000-11-03 0 0.315 0.305 0.315 0.300 0.315 558,000 170,670 0.3059 0.115 0.112 0.115 0.110 0.115 1,524,458 0.1120 5.00%
2000-11-02 0 0.300 0.300 0.305 0.300 0.310 120,000 36,650 0.3054 0.110 0.110 0.112 0.110 0.113 327,840 0.1118 -3.23%
2000-11-01 0 0.310 0.305 0.310 0.305 0.310 240,300 73,954 0.3078 0.113 0.112 0.113 0.112 0.113 656,500 0.1126 1.64%
2000-10-31 0 0.305 0.305 0.315 0.300 0.305 542,581 164,077 0.3024 0.112 0.112 0.115 0.110 0.112 1,482,333 0.1107 1.67%
2000-10-30 0 0.300 0.290 0.300 0.295 0.300 151,200 44,624 0.2951 0.110 0.106 0.110 0.108 0.110 413,079 0.1080 3.45%
2000-10-27 0 0.290 0.290 0.295 0.290 0.295 510,000 148,400 0.2910 0.106 0.106 0.108 0.106 0.108 1,393,321 0.1065 -1.69%
2000-10-26 0 0.295 0.295 0.300 0.295 0.295 82,000 24,190 0.2950 0.108 0.108 0.110 0.108 0.108 224,024 0.1080 0.00%
2000-10-25 0 0.295 0.295 0.300 0.295 0.300 150,000 44,950 0.2997 0.108 0.108 0.110 0.108 0.110 409,800 0.1097 1.72%
2000-10-24 0 0.290 0.290 0.295 0.290 0.300 1,098,616 319,336 0.2907 0.106 0.106 0.108 0.106 0.110 3,001,422 0.1064 -3.33%
2000-10-23 0 0.300 0.300 0.305 0.290 0.300 596,000 177,800 0.2983 0.110 0.110 0.112 0.106 0.110 1,628,274 0.1092 1.69%
2000-10-20 0 0.295 0.290 0.295 0.290 0.300 1,347,681 391,894 0.2908 0.108 0.106 0.108 0.106 0.110 3,681,868 0.1064 1.72%
2000-10-19 0 0.290 0.290 0.295 0.280 0.290 1,180,500 334,460 0.2833 0.106 0.106 0.108 0.102 0.106 3,225,129 0.1037 1.75%
2000-10-18 0 0.285 0.275 0.285 0.270 0.290 1,618,000 453,340 0.2802 0.104 0.101 0.104 0.099 0.106 4,420,381 0.1026 -3.39%
2000-10-17 0 0.295 0.285 0.295 0.290 0.295 480,200 141,504 0.2947 0.108 0.104 0.108 0.106 0.108 1,311,908 0.1079 0.00%
2000-10-16 0 0.295 0.290 0.300 0.290 0.305 1,414,200 420,912 0.2976 0.108 0.106 0.110 0.106 0.112 3,863,599 0.1089 3.51%
2000-10-13 0 0.285 0.280 0.285 0.280 0.295 1,961,400 562,112 0.2866 0.104 0.102 0.104 0.102 0.108 5,358,551 0.1049 -3.39%
2000-10-12 0 0.295 0.290 0.295 0.285 0.300 1,335,000 390,770 0.2927 0.108 0.106 0.108 0.104 0.110 3,647,224 0.1071 -3.28%
2000-10-11 0 0.305 0.300 0.305 0.300 0.305 508,400 153,008 0.3010 0.112 0.110 0.112 0.110 0.112 1,388,950 0.1102 -1.61%
2000-10-10 0 0.310 0.305 0.315 0.300 0.310 484,000 147,550 0.3049 0.113 0.112 0.115 0.110 0.113 1,322,289 0.1116 -1.59%
2000-10-09 0 0.315 0.310 0.315 0.310 0.315 395,000 123,330 0.3122 0.115 0.113 0.115 0.113 0.115 1,079,141 0.1143 -1.56%
2000-10-05 0 0.320 0.315 0.320 0.310 0.330 1,526,000 481,560 0.3156 0.117 0.115 0.117 0.113 0.121 4,169,036 0.1155 -1.54%
2000-10-04 0 0.325 0.315 0.340 0.310 0.330 902,000 284,410 0.3153 0.119 0.115 0.124 0.113 0.121 2,464,267 0.1154 1.56%
2000-10-03 0 0.320 0.315 0.320 0.320 0.320 418,200 133,818 0.3200 0.117 0.115 0.117 0.117 0.117 1,142,524 0.1171 -1.54%
2000-09-29 0 0.325 0.315 0.325 0.315 0.325 610,000 194,500 0.3189 0.119 0.115 0.119 0.115 0.119 1,666,522 0.1167 0.00%
2000-09-28 0 0.325 0.315 0.330 0.315 0.325 450,000 143,450 0.3188 0.119 0.115 0.121 0.115 0.119 1,229,401 0.1167 4.84%
2000-09-27 0 0.310 0.310 0.315 0.305 0.315 500,840 154,975 0.3094 0.113 0.113 0.115 0.112 0.115 1,368,296 0.1133 -1.59%
2000-09-26 0 0.315 0.310 0.315 0.305 0.315 671,000 208,670 0.3110 0.115 0.113 0.115 0.112 0.115 1,833,174 0.1138 -1.56%
2000-09-25 0 0.320 0.315 0.325 0.310 0.320 1,128,820 357,435 0.3166 0.117 0.115 0.119 0.113 0.117 3,083,940 0.1159 1.59%
2000-09-22 0 0.315 0.305 0.320 0.305 0.330 1,871,760 581,975 0.3109 0.115 0.112 0.117 0.112 0.121 5,113,654 0.1138 -4.55%
2000-09-21 0 0.330 0.315 0.330 0.315 0.340 1,868,000 602,660 0.3226 0.121 0.115 0.121 0.115 0.124 5,103,381 0.1181 -4.35%
2000-09-20 0 0.345 0.335 0.345 0.330 0.345 752,000 256,040 0.3405 0.126 0.123 0.126 0.121 0.126 2,054,466 0.1246 1.47%
2000-09-19 0 0.340 0.330 0.340 0.325 0.340 573,000 189,000 0.3298 0.124 0.121 0.124 0.119 0.124 1,565,438 0.1207 0.00%
2000-09-18 0 0.340 0.320 0.340 0.320 0.350 3,177,484 1,064,115 0.3349 0.124 0.117 0.124 0.117 0.128 8,680,896 0.1226 -4.23%
2000-09-15 0 0.355 0.350 0.355 0.350 0.355 169,259 59,453 0.3513 0.130 0.128 0.130 0.128 0.130 462,416 0.1286 0.00%
2000-09-14 0 0.355 0.345 0.360 0.350 0.355 400,000 141,200 0.3530 0.130 0.126 0.132 0.128 0.130 1,092,801 0.1292 -1.39%
2000-09-12 0 0.360 0.350 0.360 0.350 0.365 1,859,161 661,993 0.3561 0.132 0.128 0.132 0.128 0.134 5,079,233 0.1303 -0.69%
2000-09-11 0 0.375 0.375 0.380 0.370 0.375 1,051,000 390,240 0.3713 0.133 0.133 0.134 0.131 0.133 2,970,347 0.1314 0.00%
2000-09-08 0 0.375 0.370 0.380 0.360 0.380 2,810,000 1,048,800 0.3732 0.133 0.131 0.134 0.127 0.134 7,941,650 0.1321 -1.32%
2000-09-07 0 0.380 0.380 0.385 0.380 0.390 110,000 42,350 0.3850 0.134 0.134 0.136 0.134 0.138 310,883 0.1362 -1.30%
2000-09-06 0 0.385 0.380 0.385 0.385 0.390 150,000 58,250 0.3883 0.136 0.134 0.136 0.136 0.138 423,931 0.1374 0.00%
2000-09-05 0 0.385 0.380 0.385 0.380 0.385 1,000,000 380,500 0.3805 0.136 0.134 0.136 0.134 0.136 2,826,210 0.1346 1.32%
2000-09-04 0 0.380 0.380 0.385 0.380 0.385 1,003,310 382,769 0.3815 0.134 0.134 0.136 0.134 0.136 2,835,565 0.1350 -2.56%
2000-09-01 0 0.390 0.380 0.390 0.380 0.395 1,434,000 557,300 0.3886 0.138 0.134 0.138 0.134 0.140 4,052,785 0.1375 2.63%
2000-08-31 0 0.380 0.380 0.385 0.375 0.385 1,077,000 407,560 0.3784 0.134 0.134 0.136 0.133 0.136 3,043,828 0.1339 0.00%
2000-08-30 0 0.380 0.375 0.380 0.375 0.380 966,000 364,500 0.3773 0.134 0.133 0.134 0.133 0.134 2,730,119 0.1335 0.00%
2000-08-29 0 0.380 0.375 0.380 0.375 0.380 226,300 85,355 0.3772 0.134 0.133 0.134 0.133 0.134 639,571 0.1335 0.00%
2000-08-28 0 0.380 0.375 0.380 0.380 0.385 853,000 325,410 0.3815 0.134 0.133 0.134 0.134 0.136 2,410,757 0.1350 0.00%
2000-08-25 0 0.380 0.370 0.380 0.370 0.380 1,274,000 473,730 0.3718 0.134 0.131 0.134 0.131 0.134 3,600,591 0.1316 0.00%
2000-08-24 0 0.380 0.375 0.380 0.375 0.380 762,000 287,010 0.3767 0.134 0.133 0.134 0.133 0.134 2,153,572 0.1333 0.00%
2000-08-23 0 0.380 0.375 0.380 0.375 0.385 560,800 212,880 0.3796 0.134 0.133 0.134 0.133 0.136 1,584,939 0.1343 0.00%
2000-08-22 0 0.380 0.375 0.380 0.375 0.385 2,300,000 872,700 0.3794 0.134 0.133 0.134 0.133 0.136 6,500,283 0.1343 0.00%
2000-08-21 0 0.380 0.375 0.380 0.375 0.380 571,000 215,600 0.3776 0.134 0.133 0.134 0.133 0.134 1,613,766 0.1336 0.00%
2000-08-18 0 0.380 0.375 0.380 0.380 0.385 424,500 161,395 0.3802 0.134 0.133 0.134 0.134 0.136 1,199,726 0.1345 -1.30%
2000-08-17 0 0.385 0.380 0.385 0.370 0.385 2,112,000 790,870 0.3745 0.136 0.134 0.136 0.131 0.136 5,968,955 0.1325 0.00%
2000-08-16 0 0.385 0.380 0.390 0.380 0.385 1,428,500 548,360 0.3839 0.136 0.134 0.138 0.134 0.136 4,037,241 0.1358 0.00%
2000-08-15 0 0.385 0.385 0.390 0.375 0.390 1,474,000 559,320 0.3795 0.136 0.136 0.138 0.133 0.138 4,165,833 0.1343 1.32%
2000-08-14 0 0.380 0.380 0.385 0.375 0.390 1,037,300 391,382 0.3773 0.134 0.134 0.136 0.133 0.138 2,931,628 0.1335 -1.30%
2000-08-11 0 0.385 0.385 0.390 0.380 0.390 1,388,200 534,302 0.3849 0.136 0.136 0.138 0.134 0.138 3,923,345 0.1362 -1.28%
2000-08-10 0 0.390 0.385 0.390 0.375 0.395 3,398,900 1,306,144 0.3843 0.138 0.136 0.138 0.133 0.140 9,606,005 0.1360 2.63%
2000-08-09 0 0.380 0.375 0.380 0.375 0.380 724,000 272,100 0.3758 0.134 0.133 0.134 0.133 0.134 2,046,176 0.1330 1.33%
2000-08-08 0 0.375 0.365 0.375 0.365 0.380 1,591,900 593,965 0.3731 0.133 0.129 0.133 0.129 0.134 4,499,044 0.1320 0.00%
2000-08-07 0 0.375 0.370 0.375 0.370 0.380 2,709,800 1,010,757 0.3730 0.133 0.131 0.133 0.131 0.134 7,658,464 0.1320 -1.32%
2000-08-04 0 0.380 0.375 0.385 0.380 0.385 842,000 321,860 0.3823 0.134 0.133 0.136 0.134 0.136 2,379,669 0.1353 -1.30%
2000-08-03 0 0.385 0.380 0.385 0.380 0.385 1,025,696 391,197 0.3814 0.136 0.134 0.136 0.134 0.136 2,898,832 0.1349 -1.28%
2000-08-02 0 0.390 0.385 0.390 0.380 0.390 1,220,000 469,850 0.3851 0.138 0.136 0.138 0.134 0.138 3,447,976 0.1363 0.00%
2000-08-01 0 0.390 0.385 0.390 0.385 0.390 1,164,750 451,030 0.3872 0.138 0.136 0.138 0.136 0.138 3,291,828 0.1370 0.00%
2000-07-31 0 0.390 0.390 0.395 0.385 0.395 1,462,000 572,360 0.3915 0.138 0.138 0.140 0.136 0.140 4,131,919 0.1385 1.30%
2000-07-28 0 0.385 0.385 0.395 0.385 0.390 1,144,000 442,870 0.3871 0.136 0.136 0.140 0.136 0.138 3,233,184 0.1370 0.00%
2000-07-27 0 0.385 0.385 0.390 0.385 0.390 384,500 148,530 0.3863 0.136 0.136 0.138 0.136 0.138 1,086,678 0.1367 -2.53%
2000-07-26 0 0.395 0.390 0.395 0.385 0.395 1,874,000 727,110 0.3880 0.140 0.138 0.140 0.136 0.140 5,296,317 0.1373 0.00%
2000-07-25 0 0.395 0.390 0.395 0.390 0.395 960,100 374,926 0.3905 0.140 0.138 0.140 0.138 0.140 2,713,444 0.1382 0.00%
2000-07-24 0 0.395 0.390 0.400 0.390 0.400 4,912,915 1,934,029 0.3937 0.140 0.138 0.142 0.138 0.142 13,884,929 0.1393 0.00%
2000-07-21 0 0.395 0.385 0.395 0.390 0.405 4,220,100 1,677,787 0.3976 0.140 0.136 0.140 0.138 0.143 11,926,888 0.1407 2.60%
2000-07-20 0 0.385 0.385 0.390 0.380 0.400 3,353,000 1,306,780 0.3897 0.136 0.136 0.138 0.134 0.142 9,476,282 0.1379 -3.75%
2000-07-19 0 0.400 0.395 0.400 0.385 0.405 5,472,957 2,169,554 0.3964 0.142 0.140 0.142 0.136 0.143 15,467,725 0.1403 3.90%
2000-07-18 0 0.385 0.380 0.385 0.375 0.390 2,322,300 887,316 0.3821 0.136 0.134 0.136 0.133 0.138 6,563,307 0.1352 -1.28%
2000-07-17 0 0.390 0.380 0.390 0.380 0.395 1,480,100 573,436 0.3874 0.138 0.134 0.138 0.134 0.140 4,183,073 0.1371 0.00%
2000-07-14 0 0.390 0.390 0.395 0.385 0.400 1,399,730 548,103 0.3916 0.138 0.138 0.140 0.136 0.142 3,955,931 0.1386 -1.27%
2000-07-13 0 0.395 0.390 0.395 0.390 0.405 2,203,400 879,104 0.3990 0.140 0.138 0.140 0.138 0.143 6,227,271 0.1412 -1.25%
2000-07-12 0 0.400 0.400 0.405 0.380 0.405 3,708,355 1,468,785 0.3961 0.142 0.142 0.143 0.134 0.143 10,480,590 0.1401 3.90%
2000-07-11 0 0.385 0.380 0.390 0.380 0.390 782,100 299,945 0.3835 0.136 0.134 0.138 0.134 0.138 2,210,379 0.1357 -1.28%
2000-07-10 0 0.390 0.380 0.390 0.380 0.390 1,835,140 703,429 0.3833 0.138 0.134 0.138 0.134 0.138 5,186,491 0.1356 0.00%
2000-07-07 0 0.390 0.385 0.390 0.380 0.390 1,302,775 497,674 0.3820 0.138 0.136 0.138 0.134 0.138 3,681,916 0.1352 0.00%
2000-07-06 0 0.390 0.380 0.390 0.380 0.390 652,000 249,560 0.3828 0.138 0.134 0.138 0.134 0.138 1,842,689 0.1354 0.00%
2000-07-05 0 0.390 0.380 0.390 0.380 0.390 1,142,000 437,290 0.3829 0.138 0.134 0.138 0.134 0.138 3,227,532 0.1355 -1.27%
2000-07-04 0 0.395 0.390 0.395 0.380 0.395 1,690,000 649,850 0.3845 0.140 0.138 0.140 0.134 0.140 4,776,295 0.1361 1.28%
2000-07-03 0 0.390 0.385 0.390 0.380 0.390 260,000 100,050 0.3848 0.138 0.136 0.138 0.134 0.138 734,815 0.1362 -1.27%
2000-06-30 0 0.395 0.390 0.400 0.380 0.395 639,375 247,945 0.3878 0.140 0.138 0.142 0.134 0.140 1,807,008 0.1372 -1.25%
2000-06-29 0 0.400 0.395 0.400 0.385 0.400 270,000 105,450 0.3906 0.142 0.140 0.142 0.136 0.142 763,077 0.1382 0.00%
2000-06-28 0 0.400 0.395 0.400 0.385 0.400 1,024,500 400,165 0.3906 0.142 0.140 0.142 0.136 0.142 2,895,452 0.1382 1.27%
2000-06-27 0 0.395 0.390 0.400 0.370 0.400 1,090,400 418,720 0.3840 0.140 0.138 0.142 0.131 0.142 3,081,699 0.1359 2.60%
2000-06-26 0 0.385 0.385 0.390 0.385 0.390 368,000 142,680 0.3877 0.136 0.136 0.138 0.136 0.138 1,040,045 0.1372 -1.28%
2000-06-23 0 0.390 0.385 0.390 0.380 0.390 213,000 81,680 0.3835 0.138 0.136 0.138 0.134 0.138 601,983 0.1357 0.00%
2000-06-22 0 0.390 0.380 0.390 0.385 0.400 500,200 194,372 0.3886 0.138 0.134 0.138 0.136 0.142 1,413,670 0.1375 -2.50%
2000-06-21 0 0.400 0.400 0.405 0.400 0.400 450,000 180,000 0.4000 0.142 0.142 0.143 0.142 0.142 1,271,794 0.1415 0.00%
2000-06-20 0 0.400 0.390 0.400 0.390 0.405 1,141,300 450,609 0.3948 0.142 0.138 0.142 0.138 0.143 3,225,553 0.1397 0.00%
2000-06-19 0 0.400 0.395 0.400 0.400 0.405 339,425 135,967 0.4006 0.142 0.140 0.142 0.142 0.143 959,286 0.1417 -1.23%
2000-06-16 0 0.405 0.405 0.410 0.390 0.410 1,390,100 554,187 0.3987 0.143 0.143 0.145 0.138 0.145 3,928,714 0.1411 2.53%
2000-06-15 0 0.395 0.390 0.395 0.390 0.395 812,120 319,269 0.3931 0.140 0.138 0.140 0.138 0.140 2,295,222 0.1391 1.28%
2000-06-14 0 0.390 0.385 0.395 0.385 0.395 1,222,100 477,655 0.3908 0.138 0.136 0.140 0.136 0.140 3,453,911 0.1383 0.00%
2000-06-13 0 0.390 0.385 0.390 0.385 0.415 134,000 53,290 0.3977 0.138 0.136 0.138 0.136 0.147 378,712 0.1407 -1.27%
2000-06-12 0 0.395 0.390 0.395 0.385 0.400 296,000 115,940 0.3917 0.140 0.138 0.140 0.136 0.142 836,558 0.1386 2.60%
2000-06-09 0 0.385 0.380 0.385 0.375 0.390 278,000 107,150 0.3854 0.136 0.134 0.136 0.133 0.138 785,686 0.1364 1.32%
2000-06-08 0 0.380 0.380 0.390 0.375 0.385 654,000 249,780 0.3819 0.134 0.134 0.138 0.133 0.136 1,848,341 0.1351 -1.30%
2000-06-07 0 0.385 0.380 0.385 0.380 0.385 681,800 259,880 0.3812 0.136 0.134 0.136 0.134 0.136 1,926,910 0.1349 0.00%
2000-06-05 0 0.385 0.375 0.385 0.375 0.410 554,840 212,344 0.3827 0.136 0.133 0.136 0.133 0.145 1,568,094 0.1354 4.05%
2000-06-02 0 0.370 0.360 0.370 0.360 0.370 894,200 326,356 0.3650 0.131 0.127 0.131 0.127 0.131 2,527,197 0.1291 0.00%
2000-06-01 0 0.370 0.365 0.370 0.365 0.375 750,000 276,810 0.3691 0.131 0.129 0.131 0.129 0.133 2,119,657 0.1306 -1.33%
2000-05-31 0 0.375 0.370 0.375 0.370 0.375 520,000 193,600 0.3723 0.133 0.131 0.133 0.131 0.133 1,469,629 0.1317 1.35%
2000-05-30 0 0.370 0.360 0.370 0.365 0.375 148,000 54,850 0.3706 0.131 0.127 0.131 0.129 0.133 418,279 0.1311 -1.33%
2000-05-29 0 0.375 0.365 0.375 0.360 0.375 1,015,260 373,196 0.3676 0.133 0.129 0.133 0.127 0.133 2,869,338 0.1301 1.35%
2000-05-26 0 0.370 0.370 0.385 0.370 0.385 870,000 326,250 0.3750 0.131 0.131 0.136 0.131 0.136 2,458,803 0.1327 -5.13%
2000-05-25 0 0.390 0.380 0.390 0.375 0.395 1,514,300 584,168 0.3858 0.138 0.134 0.138 0.133 0.140 4,279,730 0.1365 0.00%
2000-05-24 0 0.390 0.395 0.400 0.375 0.395 1,904,901 733,873 0.3853 0.138 0.140 0.142 0.133 0.140 5,383,650 0.1363 -1.27%
2000-05-23 0 0.395 0.395 0.400 0.395 0.395 50,000 19,750 0.3950 0.140 0.140 0.142 0.140 0.140 141,310 0.1398 -1.25%
2000-05-22 0 0.400 0.395 0.400 0.390 0.400 1,000,000 395,100 0.3951 0.142 0.140 0.142 0.138 0.142 2,826,210 0.1398 0.00%
2000-05-19 0 0.400 0.395 0.400 0.390 0.410 2,176,850 869,830 0.3996 0.142 0.140 0.142 0.138 0.145 6,152,235 0.1414 2.56%
2000-05-18 0 0.390 0.385 0.390 0.385 0.405 1,468,000 575,445 0.3920 0.138 0.136 0.138 0.136 0.143 4,148,876 0.1387 -2.50%
2000-05-17 0 0.400 0.395 0.400 0.390 0.400 575,982 228,254 0.3963 0.142 0.140 0.142 0.138 0.142 1,627,846 0.1402 0.00%
2000-05-16 0 0.400 0.395 0.400 0.395 0.400 830,000 331,500 0.3994 0.142 0.140 0.142 0.140 0.142 2,345,754 0.1413 1.27%
2000-05-15 0 0.395 0.390 0.395 0.390 0.395 140,000 55,100 0.3936 0.140 0.138 0.140 0.138 0.140 395,669 0.1393 -1.25%
2000-05-12 0 0.400 0.390 0.400 0.390 0.400 674,000 266,050 0.3947 0.142 0.138 0.142 0.138 0.142 1,904,865 0.1397 0.00%
2000-05-10 0 0.400 0.390 0.400 0.390 0.405 550,200 217,522 0.3954 0.142 0.138 0.142 0.138 0.143 1,554,981 0.1399 -2.44%
2000-05-09 0 0.410 0.400 0.405 0.390 0.410 457,400 180,518 0.3947 0.145 0.142 0.143 0.138 0.145 1,292,708 0.1396 1.23%
2000-05-08 0 0.405 0.400 0.405 0.395 0.405 1,048,000 417,670 0.3985 0.143 0.142 0.143 0.140 0.143 2,961,868 0.1410 -1.22%
2000-05-05 0 0.410 0.405 0.410 0.395 0.415 706,266 285,938 0.4049 0.145 0.143 0.145 0.140 0.147 1,996,056 0.1433 2.50%
2000-05-04 0 0.400 0.395 0.400 0.395 0.400 412,000 163,540 0.3969 0.142 0.140 0.142 0.140 0.142 1,164,398 0.1405 0.00%
2000-05-03 0 0.400 0.400 0.405 0.395 0.410 782,100 314,036 0.4015 0.142 0.142 0.143 0.140 0.145 2,210,379 0.1421 -2.44%
2000-05-02 0 0.410 0.410 0.415 0.400 0.415 1,599,700 650,332 0.4065 0.145 0.145 0.147 0.142 0.147 4,521,088 0.1438 0.00%
2000-04-28 0 0.410 0.405 0.410 0.400 0.410 800,000 324,100 0.4051 0.145 0.143 0.145 0.142 0.145 2,260,968 0.1433 1.23%
2000-04-27 0 0.405 0.395 0.405 0.395 0.405 832,000 332,930 0.4002 0.143 0.140 0.143 0.140 0.143 2,351,407 0.1416 -1.22%
2000-04-26 0 0.410 0.400 0.410 0.395 0.410 1,036,400 417,704 0.4030 0.145 0.142 0.145 0.140 0.145 2,929,084 0.1426 1.23%
2000-04-25 0 0.405 0.400 0.405 0.400 0.415 925,499 375,348 0.4056 0.143 0.142 0.143 0.142 0.147 2,615,654 0.1435 -1.22%
2000-04-20 0 0.410 0.405 0.410 0.390 0.425 1,772,412 711,460 0.4014 0.145 0.143 0.145 0.138 0.150 5,009,208 0.1420 2.50%
2000-04-19 0 0.400 0.395 0.400 0.390 0.410 2,886,000 1,155,240 0.4003 0.142 0.140 0.142 0.138 0.145 8,156,442 0.1416 -1.23%
2000-04-18 0 0.405 0.400 0.405 0.400 0.440 3,350,200 1,360,666 0.4061 0.143 0.142 0.143 0.142 0.156 9,468,368 0.1437 1.25%
2000-04-17 0 0.400 0.395 0.400 0.380 0.410 4,166,000 1,660,190 0.3985 0.142 0.140 0.142 0.134 0.145 11,773,990 0.1410 -9.09%
2000-04-14 0 0.440 0.435 0.440 0.435 0.500 27,497,423 13,038,085 0.4742 0.156 0.154 0.156 0.154 0.177 77,713,489 0.1678 -7.37%
2000-04-13 0 0.475 0.470 0.475 0.415 0.500 14,547,600 6,606,498 0.4541 0.168 0.166 0.168 0.147 0.177 41,114,571 0.1607 9.20%
2000-04-12 0 0.435 0.425 0.435 0.420 0.440 810,000 348,640 0.4304 0.154 0.150 0.154 0.149 0.156 2,289,230 0.1523 1.16%
2000-04-11 0 0.430 0.425 0.430 0.425 0.435 695,600 298,249 0.4288 0.152 0.150 0.152 0.150 0.154 1,965,912 0.1517 -3.37%
2000-04-10 0 0.445 0.445 0.450 0.425 0.450 1,487,780 652,550 0.4386 0.157 0.157 0.159 0.150 0.159 4,204,779 0.1552 -1.11%
2000-04-07 0 0.450 0.435 0.450 0.435 0.455 1,768,000 782,980 0.4429 0.159 0.154 0.159 0.154 0.161 4,996,739 0.1567 1.12%
2000-04-06 0 0.445 0.445 0.450 0.430 0.445 1,782,600 782,601 0.4390 0.157 0.157 0.159 0.152 0.157 5,038,002 0.1553 -1.11%
2000-04-05 0 0.450 0.435 0.450 0.435 0.470 3,590,200 1,608,582 0.4480 0.159 0.154 0.159 0.154 0.166 10,146,659 0.1585 -5.26%
2000-04-03 0 0.475 0.470 0.480 0.465 0.510 2,436,550 1,149,598 0.4718 0.168 0.166 0.170 0.165 0.180 6,886,202 0.1669 -2.06%
2000-03-31 0 0.485 0.480 0.490 0.475 0.490 1,458,325 697,431 0.4782 0.172 0.170 0.173 0.168 0.173 4,121,533 0.1692 0.00%
2000-03-30 0 0.485 0.480 0.485 0.475 0.530 1,120,760 537,327 0.4794 0.172 0.170 0.172 0.168 0.188 3,167,503 0.1696 0.00%
2000-03-29 0 0.485 0.480 0.485 0.475 0.510 823,500 395,025 0.4797 0.172 0.170 0.172 0.168 0.180 2,327,384 0.1697 -1.02%
2000-03-28 0 0.490 0.485 0.490 0.485 0.500 1,668,000 815,010 0.4886 0.173 0.172 0.173 0.172 0.177 4,714,118 0.1729 -2.00%
2000-03-27 0 0.500 0.490 0.500 0.495 0.520 3,993,425 2,017,585 0.5052 0.177 0.173 0.177 0.175 0.184 11,286,257 0.1788 2.04%
2000-03-24 0 0.490 0.485 0.490 0.475 0.500 2,465,500 1,186,070 0.4811 0.173 0.172 0.173 0.168 0.177 6,968,021 0.1702 2.08%
2000-03-23 0 0.480 0.475 0.480 0.475 0.510 1,524,000 730,310 0.4792 0.170 0.168 0.170 0.168 0.180 4,307,144 0.1696 -1.03%
2000-03-22 0 0.485 0.475 0.485 0.475 0.485 1,243,000 595,810 0.4793 0.172 0.168 0.172 0.168 0.172 3,512,979 0.1696 0.00%
2000-03-21 0 0.485 0.475 0.485 0.475 0.495 2,566,400 1,240,236 0.4833 0.172 0.168 0.172 0.168 0.175 7,253,185 0.1710 -1.02%
2000-03-20 0 0.490 0.475 0.490 0.470 0.490 3,358,100 1,610,134 0.4795 0.173 0.168 0.173 0.166 0.173 9,490,696 0.1697 0.00%
2000-03-17 0 0.490 0.490 0.495 0.485 0.495 2,973,250 1,457,525 0.4902 0.173 0.173 0.175 0.172 0.175 8,403,029 0.1735 0.00%
2000-03-16 0 0.490 0.490 0.495 0.485 0.500 4,500,000 2,205,950 0.4902 0.173 0.173 0.175 0.172 0.177 12,717,945 0.1735 -2.00%
2000-03-15 0 0.500 0.500 0.510 0.490 0.500 2,045,280 1,018,771 0.4981 0.177 0.177 0.180 0.173 0.177 5,780,391 0.1762 -1.96%
2000-03-14 0 0.510 0.500 0.510 0.495 0.510 3,238,510 1,622,681 0.5011 0.180 0.177 0.180 0.175 0.180 9,152,709 0.1773 0.00%
2000-03-13 0 0.510 0.500 0.510 0.500 0.520 7,813,750 3,985,223 0.5100 0.180 0.177 0.180 0.177 0.184 22,083,298 0.1805 -1.92%
2000-03-10 0 0.520 0.510 0.520 0.500 0.550 7,513,455 3,882,263 0.5167 0.184 0.180 0.184 0.177 0.195 21,234,601 0.1828 0.00%
2000-03-09 0 0.520 0.520 0.530 0.520 0.590 14,630,060 8,066,723 0.5514 0.184 0.184 0.188 0.184 0.209 41,347,621 0.1951 -7.14%
2000-03-08 0 0.560 0.550 0.560 0.500 0.580 13,953,300 7,475,586 0.5358 0.198 0.195 0.198 0.177 0.205 39,434,955 0.1896 7.69%
2000-03-07 0 0.520 0.510 0.520 0.510 0.540 2,404,350 1,262,368 0.5250 0.184 0.180 0.184 0.180 0.191 6,795,198 0.1858 -1.89%
2000-03-06 0 0.530 0.530 0.540 0.520 0.560 3,995,763 2,147,385 0.5374 0.188 0.188 0.191 0.184 0.198 11,292,865 0.1902 0.00%
2000-03-03 0 0.530 0.530 0.540 0.530 0.550 2,826,000 1,509,480 0.5341 0.188 0.188 0.191 0.188 0.195 7,986,869 0.1890 -1.85%
2000-03-02 0 0.540 0.530 0.540 0.530 0.570 1,866,500 1,011,169 0.5417 0.191 0.188 0.191 0.188 0.202 5,275,121 0.1917 -1.82%
2000-03-01 0 0.550 0.540 0.550 0.530 0.560 2,777,946 1,523,229 0.5483 0.195 0.191 0.195 0.188 0.198 7,851,059 0.1940 1.85%
2000-02-29 0 0.540 0.540 0.550 0.500 0.550 2,906,100 1,543,388 0.5311 0.191 0.191 0.195 0.177 0.195 8,213,249 0.1879 5.88%
2000-02-28 0 0.510 0.500 0.510 0.495 0.530 4,029,000 2,024,740 0.5025 0.180 0.177 0.180 0.175 0.188 11,386,800 0.1778 -3.77%
2000-02-25 0 0.530 0.540 0.550 0.530 0.590 6,091,925 3,310,130 0.5434 0.188 0.191 0.195 0.188 0.209 17,217,059 0.1923 -10.17%
2000-02-24 0 0.590 0.580 0.590 0.580 0.630 3,799,826 2,238,267 0.5890 0.209 0.205 0.209 0.205 0.223 10,739,106 0.2084 -1.67%
2000-02-23 0 0.600 0.590 0.600 0.590 0.620 5,876,513 3,537,472 0.6020 0.212 0.209 0.212 0.209 0.219 16,608,259 0.2130 0.00%
2000-02-22 0 0.600 0.600 0.620 0.570 0.650 9,055,781 5,496,557 0.6070 0.212 0.212 0.219 0.202 0.230 25,593,538 0.2148 -6.25%
2000-02-21 0 0.640 0.640 0.650 0.590 0.660 14,223,838 8,976,123 0.6311 0.226 0.226 0.230 0.209 0.234 40,199,552 0.2233 4.92%
2000-02-18 0 0.610 0.600 0.610 0.590 0.610 5,652,144 3,385,552 0.5990 0.216 0.212 0.216 0.209 0.216 15,974,145 0.2119 1.67%
2000-02-17 0 0.600 0.600 0.610 0.580 0.620 5,401,440 3,252,884 0.6022 0.212 0.212 0.216 0.205 0.219 15,265,603 0.2131 -1.64%
2000-02-16 0 0.610 0.610 0.620 0.600 0.610 6,658,575 4,035,785 0.6061 0.216 0.216 0.219 0.212 0.216 18,818,531 0.2145 3.39%
2000-02-15 0 0.590 0.590 0.600 0.550 0.610 8,060,630 4,724,693 0.5861 0.209 0.209 0.212 0.195 0.216 22,781,032 0.2074 7.27%
2000-02-14 0 0.550 0.550 0.560 0.550 0.600 5,884,734 3,324,963 0.5650 0.195 0.195 0.198 0.195 0.212 16,631,494 0.1999 -5.17%
2000-02-11 0 0.580 0.580 0.600 0.580 0.620 6,904,237 4,123,634 0.5973 0.205 0.205 0.212 0.205 0.219 19,512,823 0.2113 -3.33%
2000-02-10 0 0.600 0.590 0.600 0.590 0.630 6,548,300 4,002,591 0.6112 0.212 0.209 0.212 0.209 0.223 18,506,870 0.2163 -1.64%
2000-02-09 0 0.610 0.600 0.610 0.550 0.700 8,446,543 5,202,791 0.6160 0.216 0.212 0.216 0.195 0.248 23,871,704 0.2179 -7.58%
2000-02-08 0 0.660 0.660 0.670 0.640 0.700 8,999,537 5,953,837 0.6616 0.234 0.234 0.237 0.226 0.248 25,434,581 0.2341 -1.49%
2000-02-03 0 0.670 0.660 0.670 0.640 0.680 16,185,877 10,780,501 0.6660 0.237 0.234 0.237 0.226 0.241 45,744,686 0.2357 4.69%
2000-02-02 0 0.640 0.630 0.640 0.590 0.640 15,149,555 9,418,653 0.6217 0.226 0.223 0.226 0.209 0.226 42,815,823 0.2200 10.34%
2000-02-01 0 0.580 0.580 0.600 0.570 0.610 10,605,810 6,241,488 0.5885 0.205 0.205 0.212 0.202 0.216 29,974,245 0.2082 1.75%
2000-01-31 0 0.570 0.570 0.580 0.530 0.600 19,695,191 11,217,716 0.5696 0.202 0.202 0.205 0.188 0.212 55,662,744 0.2015 5.56%
2000-01-28 0 0.540 0.540 0.550 0.530 0.570 16,879,104 9,158,271 0.5426 0.191 0.191 0.195 0.188 0.202 47,703,891 0.1920 1.89%
2000-01-27 0 0.530 0.520 0.530 0.490 0.540 18,173,587 9,461,600 0.5206 0.188 0.184 0.188 0.173 0.191 51,362,372 0.1842 6.00%
2000-01-26 0 0.500 0.495 0.500 0.490 0.500 3,926,191 1,942,492 0.4948 0.177 0.175 0.177 0.173 0.177 11,096,240 0.1751 3.09%
2000-01-25 0 0.485 0.485 0.490 0.485 0.530 3,039,874 1,478,412 0.4863 0.172 0.172 0.173 0.172 0.188 8,591,322 0.1721 -1.02%
2000-01-24 0 0.490 0.485 0.490 0.485 0.530 2,371,364 1,160,037 0.4892 0.173 0.172 0.173 0.172 0.188 6,701,972 0.1731 0.00%
2000-01-21 0 0.490 0.485 0.490 0.480 0.490 3,403,545 1,656,996 0.4868 0.173 0.172 0.173 0.170 0.173 9,619,133 0.1723 0.51%
2000-01-20 0 0.500 0.500 0.510 0.490 0.510 4,206,160 2,120,709 0.5042 0.172 0.172 0.176 0.169 0.176 12,192,299 0.1739 0.00%
2000-01-19 0 0.500 0.490 0.500 0.490 0.510 5,192,555 2,584,095 0.4977 0.172 0.169 0.172 0.169 0.176 15,051,539 0.1717 -1.96%
2000-01-18 0 0.510 0.510 0.520 0.510 0.530 1,009,295 528,762 0.5239 0.176 0.176 0.179 0.176 0.183 2,925,620 0.1807 -1.92%
2000-01-17 0 0.520 0.510 0.520 0.510 0.530 3,116,200 1,635,956 0.5250 0.179 0.176 0.179 0.176 0.183 9,032,857 0.1811 0.00%
2000-01-14 0 0.520 0.510 0.520 0.510 0.560 2,600,000 1,348,980 0.5188 0.179 0.176 0.179 0.176 0.193 7,536,560 0.1790 0.00%
2000-01-13 0 0.520 0.520 0.530 0.510 0.530 2,931,140 1,529,619 0.5219 0.179 0.179 0.183 0.176 0.183 8,496,428 0.1800 -1.89%
2000-01-12 0 0.530 0.520 0.530 0.520 0.550 5,671,140 2,993,865 0.5279 0.183 0.179 0.183 0.179 0.190 16,438,802 0.1821 1.92%
2000-01-11 0 0.520 0.510 0.520 0.500 0.550 4,629,260 2,384,450 0.5151 0.179 0.176 0.179 0.172 0.190 13,418,729 0.1777 1.96%
2000-01-10 0 0.510 0.500 0.510 0.500 0.530 2,684,700 1,352,187 0.5037 0.176 0.172 0.176 0.172 0.183 7,782,078 0.1738 0.00%
2000-01-07 0 0.510 0.495 0.510 0.495 0.530 2,497,400 1,251,720 0.5012 0.176 0.171 0.176 0.171 0.183 7,239,156 0.1729 3.03%
2000-01-06 0 0.495 0.490 0.495 0.485 0.540 2,960,480 1,468,226 0.4959 0.171 0.169 0.171 0.167 0.186 8,581,475 0.1711 -2.94%
2000-01-05 0 0.510 0.500 0.510 0.495 0.540 3,632,320 1,854,422 0.5105 0.176 0.172 0.176 0.171 0.186 10,528,922 0.1761 -5.56%
2000-01-04 0 0.540 0.530 0.540 0.510 0.560 5,250,600 2,739,004 0.5217 0.186 0.183 0.186 0.176 0.193 15,219,793 0.1800 5.88%
2000-01-03 0 0.510 0.500 0.510 0.495 0.510 4,805,700 2,412,012 0.5019 0.176 0.172 0.176 0.171 0.176 13,930,171 0.1732 2.00%
1999-12-30 0 0.500 0.485 0.500 0.480 0.500 2,417,600 1,177,502 0.4871 0.172 0.167 0.172 0.166 0.172 7,007,841 0.1680 1.01%
1999-12-29 0 0.495 0.485 0.495 0.480 0.500 762,240 371,705 0.4876 0.171 0.167 0.171 0.166 0.172 2,209,487 0.1682 -1.00%
1999-12-28 0 0.500 0.490 0.500 0.480 0.540 1,360,400 668,954 0.4917 0.172 0.169 0.172 0.166 0.186 3,943,360 0.1696 3.09%
1999-12-24 0 0.485 0.480 0.485 0.475 0.485 736,100 353,475 0.4802 0.167 0.166 0.167 0.164 0.167 2,133,716 0.1657 0.00%
1999-12-23 0 0.485 0.485 0.490 0.480 0.490 1,175,560 569,042 0.4841 0.167 0.167 0.169 0.166 0.169 3,407,569 0.1670 -1.02%
1999-12-22 0 0.490 0.480 0.490 0.480 0.520 808,400 392,738 0.4858 0.169 0.166 0.169 0.166 0.179 2,343,290 0.1676 0.00%
1999-12-21 0 0.490 0.480 0.490 0.485 0.490 1,323,000 642,650 0.4858 0.169 0.166 0.169 0.167 0.169 3,834,949 0.1676 0.00%
1999-12-20 0 0.490 0.490 0.500 0.490 0.500 1,105,000 549,030 0.4969 0.169 0.169 0.172 0.169 0.172 3,203,038 0.1714 -2.00%
1999-12-17 0 0.500 0.495 0.500 0.495 0.510 1,598,100 797,667 0.4991 0.172 0.171 0.172 0.171 0.176 4,632,375 0.1722 0.81%
1999-12-16 0 0.500 0.495 0.500 0.495 0.500 1,901,500 949,213 0.4992 0.171 0.169 0.171 0.169 0.171 5,556,284 0.1708 0.00%
1999-12-15 0 0.500 0.500 0.510 0.500 0.510 2,067,900 1,035,813 0.5009 0.171 0.171 0.175 0.171 0.175 6,042,514 0.1714 -1.96%
1999-12-14 0 0.510 0.500 0.510 0.500 0.510 1,854,660 932,050 0.5025 0.175 0.171 0.175 0.171 0.175 5,419,415 0.1720 2.00%
1999-12-13 0 0.500 0.500 0.510 0.495 0.520 3,726,640 1,865,935 0.5007 0.171 0.171 0.175 0.169 0.178 10,889,441 0.1714 -1.96%
1999-12-10 0 0.510 0.500 0.510 0.495 0.510 3,260,200 1,632,402 0.5007 0.175 0.171 0.175 0.169 0.175 9,526,478 0.1714 0.00%
1999-12-09 0 0.510 0.500 0.510 0.500 0.520 2,133,000 1,087,510 0.5098 0.175 0.171 0.175 0.171 0.178 6,232,740 0.1745 2.00%
1999-12-08 0 0.500 0.500 0.510 0.500 0.520 1,832,520 926,014 0.5053 0.171 0.171 0.175 0.171 0.178 5,354,721 0.1729 0.00%
1999-12-07 0 0.500 0.500 0.520 0.500 0.520 4,055,160 2,084,685 0.5141 0.171 0.171 0.178 0.171 0.178 11,849,393 0.1759 -1.96%
1999-12-06 0 0.510 0.500 0.510 0.495 0.530 11,767,400 5,925,004 0.5035 0.175 0.171 0.175 0.169 0.181 34,384,970 0.1723 -8.93%
1999-12-03 0 0.560 0.550 0.560 0.550 0.570 970,800 542,798 0.5591 0.192 0.188 0.192 0.188 0.195 2,836,729 0.1913 -1.75%
1999-12-02 0 0.570 0.560 0.570 0.550 0.570 1,485,000 831,820 0.5601 0.195 0.192 0.195 0.188 0.195 4,339,249 0.1917 0.00%
1999-12-01 0 0.570 0.560 0.570 0.530 0.570 1,820,000 997,980 0.5483 0.195 0.192 0.195 0.181 0.195 5,318,137 0.1877 5.56%
1999-11-30 0 0.540 0.540 0.550 0.530 0.560 3,664,300 1,960,614 0.5351 0.185 0.185 0.188 0.181 0.192 10,707,280 0.1831 -3.57%
1999-11-29 0 0.560 0.550 0.560 0.550 0.570 3,525,400 1,962,608 0.5567 0.192 0.188 0.192 0.188 0.195 10,301,407 0.1905 -1.75%
1999-11-26 0 0.570 0.560 0.570 0.570 0.580 1,568,000 901,260 0.5748 0.195 0.192 0.195 0.195 0.198 4,581,780 0.1967 -1.72%
1999-11-25 0 0.580 0.570 0.590 0.560 0.600 8,323,480 4,838,968 0.5814 0.198 0.195 0.202 0.192 0.205 24,321,652 0.1990 0.00%
1999-11-24 0 0.580 0.570 0.580 0.570 0.590 1,611,000 927,710 0.5759 0.198 0.195 0.198 0.195 0.202 4,707,428 0.1971 1.75%
1999-11-23 0 0.570 0.560 0.570 0.570 0.610 3,894,100 2,273,513 0.5838 0.195 0.192 0.195 0.195 0.209 11,378,768 0.1998 -5.00%
1999-11-22 0 0.600 0.590 0.600 0.600 0.610 1,500,000 900,840 0.6006 0.205 0.202 0.205 0.205 0.209 4,383,080 0.2055 -1.64%
1999-11-19 0 0.610 0.590 0.610 0.590 0.620 5,111,000 3,116,460 0.6098 0.209 0.202 0.209 0.202 0.212 14,934,614 0.2087 0.00%
1999-11-18 0 0.610 0.590 0.610 0.590 0.610 4,562,400 2,745,720 0.6018 0.209 0.202 0.209 0.202 0.209 13,331,576 0.2060 -1.61%
1999-11-17 0 0.620 0.610 0.620 0.610 0.630 3,956,000 2,427,920 0.6137 0.212 0.209 0.212 0.209 0.216 11,559,643 0.2100 -1.59%
1999-11-16 0 0.630 0.620 0.630 0.610 0.630 4,112,600 2,551,226 0.6203 0.216 0.212 0.216 0.209 0.216 12,017,236 0.2123 1.61%
1999-11-15 0 0.620 0.610 0.620 0.610 0.620 2,036,400 1,258,582 0.6180 0.212 0.209 0.212 0.209 0.212 5,950,469 0.2115 -1.59%
1999-11-12 0 0.630 0.620 0.630 0.610 0.630 3,646,000 2,258,660 0.6195 0.216 0.212 0.216 0.209 0.216 10,653,806 0.2120 1.61%
1999-11-11 0 0.620 0.620 0.630 0.620 0.640 1,863,100 1,171,816 0.6290 0.212 0.212 0.216 0.212 0.219 5,444,077 0.2152 -3.12%
1999-11-10 0 0.640 0.630 0.640 0.630 0.640 5,891,200 3,737,748 0.6345 0.219 0.216 0.219 0.216 0.219 17,214,400 0.2171 0.00%
1999-11-09 0 0.640 0.640 0.650 0.640 0.650 3,886,000 2,508,580 0.6455 0.219 0.219 0.222 0.219 0.222 11,355,099 0.2209 0.00%
1999-11-08 0 0.640 0.630 0.640 0.630 0.660 6,436,000 4,134,240 0.6424 0.219 0.216 0.219 0.216 0.226 18,806,335 0.2198 -3.03%
1999-11-05 0 0.660 0.650 0.660 0.640 0.660 7,248,000 4,713,760 0.6504 0.226 0.222 0.226 0.219 0.226 21,179,042 0.2226 0.00%
1999-11-04 0 0.660 0.650 0.660 0.660 0.680 8,614,000 5,721,340 0.6642 0.226 0.222 0.226 0.226 0.233 25,170,567 0.2273 1.54%
1999-11-03 0 0.650 0.640 0.650 0.650 0.670 10,436,400 6,854,260 0.6568 0.222 0.219 0.222 0.222 0.229 30,495,717 0.2248 1.56%
1999-11-02 0 0.640 0.640 0.650 0.640 0.670 6,218,200 4,043,960 0.6503 0.219 0.219 0.222 0.219 0.229 18,169,912 0.2226 -4.48%
1999-11-01 0 0.670 0.660 0.670 0.660 0.690 15,136,000 10,124,480 0.6689 0.229 0.226 0.229 0.226 0.236 44,228,198 0.2289 1.52%
1999-10-29 0 0.660 0.660 0.670 0.660 0.690 10,414,300 6,990,051 0.6712 0.226 0.226 0.229 0.226 0.236 30,431,139 0.2297 -1.49%
1999-10-28 0 0.670 0.660 0.670 0.660 0.710 21,790,880 15,000,012 0.6884 0.229 0.226 0.229 0.226 0.243 63,674,112 0.2356 -2.90%
1999-10-27 0 0.690 0.690 0.700 0.660 0.710 31,213,680 21,649,085 0.6936 0.236 0.236 0.240 0.226 0.243 91,208,035 0.2374 6.15%
1999-10-26 0 0.650 0.650 0.660 0.650 0.680 7,990,200 5,331,244 0.6672 0.222 0.222 0.226 0.222 0.233 23,347,790 0.2283 -2.99%
1999-10-25 0 0.670 0.660 0.670 0.630 0.690 40,477,500 27,031,540 0.6678 0.229 0.226 0.229 0.216 0.236 118,277,411 0.2285 3.08%
1999-10-22 0 0.650 0.640 0.650 0.640 0.650 4,030,700 2,594,528 0.6437 0.222 0.219 0.222 0.219 0.222 11,777,920 0.2203 1.56%
1999-10-21 0 0.640 0.630 0.640 0.630 0.660 11,622,200 7,436,769 0.6399 0.219 0.216 0.219 0.216 0.226 33,960,687 0.2190 1.59%
1999-10-20 0 0.630 0.620 0.630 0.620 0.640 4,476,000 2,800,220 0.6256 0.216 0.212 0.216 0.212 0.219 13,079,110 0.2141 3.28%
1999-10-19 0 0.610 0.600 0.610 0.610 0.650 3,228,000 1,992,280 0.6172 0.209 0.205 0.209 0.209 0.222 9,432,388 0.2112 -6.15%
1999-10-15 0 0.650 0.640 0.650 0.640 0.660 5,480,000 3,540,340 0.6460 0.222 0.219 0.222 0.219 0.226 16,012,852 0.2211 -1.52%
1999-10-14 0 0.660 0.660 0.670 0.650 0.680 7,165,360 4,801,163 0.6701 0.226 0.226 0.229 0.222 0.233 20,937,564 0.2293 0.00%
1999-10-13 0 0.660 0.650 0.660 0.650 0.670 8,983,840 5,916,124 0.6585 0.226 0.222 0.226 0.222 0.229 26,251,259 0.2254 -1.49%
1999-10-12 0 0.670 0.660 0.670 0.660 0.700 9,986,000 6,779,100 0.6789 0.229 0.226 0.229 0.226 0.240 29,179,624 0.2323 -4.29%
1999-10-11 0 0.700 0.690 0.700 0.690 0.710 11,942,000 8,374,630 0.7013 0.240 0.236 0.240 0.236 0.243 34,895,160 0.2400 0.00%
1999-10-08 0 0.700 0.710 0.720 0.700 0.720 15,222,300 10,768,180 0.7074 0.240 0.243 0.246 0.240 0.246 44,480,371 0.2421 -1.41%
1999-10-07 0 0.710 0.710 0.720 0.690 0.750 37,109,000 26,696,090 0.7194 0.243 0.243 0.246 0.236 0.257 108,434,474 0.2462 -2.74%
1999-10-06 0 0.730 0.730 0.740 0.700 0.780 39,406,500 29,222,097 0.7416 0.250 0.250 0.253 0.240 0.267 115,147,892 0.2538 4.29%
1999-10-05 0 0.700 0.700 0.710 0.680 0.720 11,581,800 8,115,790 0.7007 0.240 0.240 0.243 0.233 0.246 33,842,636 0.2398 2.94%
1999-10-04 0 0.680 0.670 0.680 0.680 0.730 8,014,340 5,616,638 0.7008 0.233 0.229 0.233 0.233 0.250 23,418,328 0.2398 -6.85%
1999-09-30 0 0.730 0.720 0.730 0.660 0.740 27,099,700 19,057,098 0.7032 0.250 0.246 0.250 0.226 0.253 79,186,767 0.2407 8.96%
1999-09-29 0 0.670 0.660 0.670 0.640 0.680 1,945,100 1,280,000 0.6581 0.229 0.226 0.229 0.219 0.233 5,683,686 0.2252 3.08%
1999-09-28 0 0.650 0.640 0.650 0.640 0.670 2,020,000 1,319,740 0.6533 0.222 0.219 0.222 0.219 0.229 5,902,548 0.2236 -1.52%
1999-09-27 0 0.660 0.650 0.660 0.640 0.680 3,234,000 2,128,020 0.6580 0.226 0.222 0.226 0.219 0.233 9,449,920 0.2252 -2.94%
1999-09-24 0 0.680 0.670 0.680 0.670 0.700 8,128,000 5,541,180 0.6817 0.233 0.229 0.233 0.229 0.240 23,750,449 0.2333 -4.23%
1999-09-23 0 0.710 0.710 0.720 0.710 0.760 19,729,400 14,567,472 0.7384 0.243 0.243 0.246 0.243 0.260 57,650,358 0.2527 -1.39%
1999-09-22 0 0.720 0.720 0.730 0.680 0.770 29,026,400 21,136,260 0.7282 0.246 0.246 0.250 0.233 0.264 84,816,687 0.2492 4.35%
1999-09-21 0 0.690 0.680 0.700 0.680 0.720 6,496,000 4,532,050 0.6977 0.236 0.233 0.240 0.233 0.246 18,981,658 0.2388 1.47%
1999-09-20 0 0.680 0.680 0.690 0.670 0.690 3,434,800 2,336,298 0.6802 0.233 0.233 0.236 0.229 0.236 10,036,669 0.2328 -1.45%
1999-09-17 0 0.690 0.680 0.690 0.680 0.700 1,868,000 1,285,120 0.6880 0.236 0.233 0.236 0.233 0.240 5,458,395 0.2354 -2.82%
1999-09-15 0 0.710 0.700 0.710 0.690 0.710 4,976,000 3,464,080 0.6962 0.243 0.240 0.243 0.236 0.243 14,540,137 0.2382 3.25%
1999-09-14 0 0.810 0.800 0.810 0.790 0.820 13,294,000 10,699,840 0.8049 0.235 0.232 0.235 0.230 0.238 45,758,311 0.2338 1.25%
1999-09-13 0 0.800 0.800 0.810 0.780 0.820 7,623,000 6,079,824 0.7976 0.232 0.232 0.235 0.227 0.238 26,238,574 0.2317 0.00%
1999-09-10 0 0.800 0.790 0.800 0.770 0.840 12,035,000 9,691,450 0.8053 0.232 0.230 0.232 0.224 0.244 41,424,799 0.2340 1.27%
1999-09-09 0 0.790 0.780 0.790 0.770 0.790 4,162,200 3,243,566 0.7793 0.230 0.227 0.230 0.224 0.230 14,326,406 0.2264 0.00%
1999-09-08 0 0.790 0.780 0.790 0.750 0.790 2,672,000 2,043,860 0.7649 0.230 0.227 0.230 0.218 0.230 9,197,097 0.2222 5.33%
1999-09-07 0 0.750 0.740 0.750 0.740 0.770 712,000 539,580 0.7578 0.218 0.215 0.218 0.215 0.224 2,450,723 0.2202 -1.32%
1999-09-06 0 0.760 0.750 0.760 0.730 0.760 1,924,000 1,432,840 0.7447 0.221 0.218 0.221 0.212 0.221 6,622,461 0.2164 2.70%
1999-09-03 0 0.740 0.740 0.750 0.730 0.750 3,368,000 2,472,320 0.7341 0.215 0.215 0.218 0.212 0.218 11,592,748 0.2133 0.00%
1999-09-02 0 0.740 0.730 0.750 0.730 0.750 1,601,000 1,187,700 0.7418 0.215 0.212 0.218 0.212 0.218 5,510,686 0.2155 1.37%
1999-09-01 0 0.730 0.720 0.740 0.730 0.750 1,429,000 1,053,380 0.7371 0.212 0.209 0.215 0.212 0.218 4,918,657 0.2142 0.00%
1999-08-31 0 0.730 0.730 0.740 0.730 0.740 1,116,000 816,580 0.7317 0.212 0.212 0.215 0.212 0.215 3,841,302 0.2126 -1.35%
1999-08-30 0 0.740 0.740 0.750 0.740 0.750 1,412,600 1,052,060 0.7448 0.215 0.215 0.218 0.215 0.218 4,862,208 0.2164 0.00%
1999-08-27 0 0.740 0.730 0.740 0.720 0.740 602,000 439,680 0.7304 0.215 0.212 0.215 0.209 0.215 2,072,100 0.2122 0.00%
1999-08-26 0 0.740 0.730 0.740 0.730 0.750 1,626,000 1,194,820 0.7348 0.215 0.212 0.215 0.212 0.218 5,596,736 0.2135 -1.33%
1999-08-25 0 0.750 0.740 0.750 0.730 0.750 2,741,000 2,024,500 0.7386 0.218 0.215 0.218 0.212 0.218 9,434,597 0.2146 0.00%
1999-08-24 0 0.750 0.750 0.760 0.750 0.760 1,154,000 869,900 0.7538 0.218 0.218 0.221 0.218 0.221 3,972,100 0.2190 -2.60%
1999-08-23 0 0.770 0.770 0.780 0.750 0.780 1,372,000 1,057,860 0.7710 0.224 0.224 0.227 0.218 0.227 4,722,461 0.2240 0.00%
1999-08-20 0 0.770 0.770 0.780 0.760 0.790 3,558,400 2,758,688 0.7753 0.224 0.224 0.227 0.221 0.230 12,248,110 0.2252 0.00%
1999-08-19 0 0.770 0.760 0.770 0.740 0.770 3,430,000 2,592,720 0.7559 0.224 0.221 0.224 0.215 0.224 11,806,154 0.2196 2.67%
1999-08-18 0 0.750 0.730 0.750 0.740 0.760 1,067,400 797,420 0.7471 0.218 0.212 0.218 0.215 0.221 3,674,020 0.2170 1.35%
1999-08-17 0 0.740 0.740 0.750 0.740 0.760 440,000 327,300 0.7439 0.215 0.215 0.218 0.215 0.221 1,514,492 0.2161 -1.33%
1999-08-16 0 0.750 0.750 0.770 0.720 0.780 1,872,000 1,416,000 0.7564 0.218 0.218 0.224 0.209 0.227 6,443,475 0.2198 5.63%
1999-08-13 0 0.710 0.710 0.730 0.710 0.730 1,536,000 1,100,260 0.7163 0.206 0.206 0.212 0.206 0.212 5,286,954 0.2081 -4.05%
1999-08-12 0 0.740 0.740 0.760 0.730 0.760 1,841,000 1,368,190 0.7432 0.215 0.215 0.221 0.212 0.221 6,336,772 0.2159 1.37%
1999-08-11 0 0.730 0.720 0.730 0.710 0.730 1,152,000 833,260 0.7233 0.212 0.209 0.212 0.206 0.212 3,965,215 0.2101 0.00%
1999-08-10 0 0.730 0.730 0.750 0.710 0.780 2,822,260 2,116,549 0.7499 0.212 0.212 0.218 0.206 0.227 9,714,296 0.2179 -5.19%
1999-08-09 0 0.770 0.770 0.780 0.770 0.810 1,954,000 1,524,260 0.7801 0.224 0.224 0.227 0.224 0.235 6,725,721 0.2266 -3.75%
1999-08-06 0 0.800 0.790 0.800 0.790 0.820 1,432,000 1,136,300 0.7935 0.232 0.230 0.232 0.230 0.238 4,928,983 0.2305 0.00%
1999-08-05 0 0.800 0.800 0.810 0.800 0.840 2,503,600 2,067,376 0.8258 0.232 0.232 0.235 0.232 0.244 8,617,460 0.2399 -3.61%
1999-08-04 0 0.830 0.820 0.830 0.810 0.840 3,016,000 2,498,560 0.8284 0.241 0.238 0.241 0.235 0.244 10,381,154 0.2407 1.22%
1999-08-03 0 0.820 0.810 0.820 0.820 0.850 1,542,000 1,270,520 0.8239 0.238 0.235 0.238 0.238 0.247 5,307,606 0.2394 -3.53%
1999-08-02 0 0.850 0.830 0.850 0.820 0.870 3,588,000 3,032,200 0.8451 0.247 0.241 0.247 0.238 0.253 12,349,994 0.2455 0.00%
1999-07-30 0 0.850 0.850 0.860 0.780 0.850 6,829,600 5,744,000 0.8410 0.247 0.247 0.250 0.227 0.247 23,507,670 0.2443 3.66%
1999-07-29 0 0.820 0.810 0.820 0.810 0.840 4,756,000 3,926,820 0.8257 0.238 0.235 0.238 0.235 0.244 16,370,282 0.2399 3.80%
1999-07-28 0 0.790 0.790 0.800 0.790 0.820 5,108,000 4,114,090 0.8054 0.230 0.230 0.232 0.230 0.238 17,581,875 0.2340 0.00%
1999-07-27 0 0.790 0.780 0.790 0.760 0.790 2,900,000 2,253,400 0.7770 0.230 0.227 0.230 0.221 0.230 9,981,879 0.2257 2.60%
1999-07-26 0 0.770 0.760 0.770 0.770 0.790 1,930,000 1,501,200 0.7778 0.224 0.221 0.224 0.224 0.230 6,643,113 0.2260 0.00%
1999-07-23 0 0.770 0.770 0.780 0.770 0.800 3,322,000 2,608,700 0.7853 0.224 0.224 0.227 0.224 0.232 11,434,415 0.2281 -4.94%
1999-07-22 0 0.810 0.800 0.810 0.800 0.830 4,591,413 3,722,079 0.8107 0.235 0.232 0.235 0.232 0.241 15,803,769 0.2355 -1.22%
1999-07-21 0 0.820 0.810 0.820 0.800 0.820 10,572,000 8,568,200 0.8105 0.238 0.235 0.238 0.232 0.238 36,389,113 0.2355 -1.20%
1999-07-20 0 0.830 0.810 0.830 0.800 0.850 16,260,000 13,547,180 0.8332 0.241 0.235 0.241 0.232 0.247 55,967,364 0.2421 1.22%
1999-07-19 0 0.820 0.810 0.820 0.820 0.860 14,426,800 11,988,060 0.8310 0.238 0.235 0.238 0.238 0.250 49,657,440 0.2414 -3.53%
1999-07-16 0 0.850 0.860 0.870 0.820 0.940 42,603,337 36,193,606 0.8495 0.247 0.250 0.253 0.238 0.273 146,641,849 0.2468 -6.59%
1999-07-15 0 0.910 0.910 0.920 0.760 0.950 158,670,640 132,807,794 0.8370 0.264 0.264 0.267 0.221 0.276 546,148,675 0.2432 18.18%
1999-07-14 0 0.770 0.760 0.770 0.760 0.770 1,276,000 972,220 0.7619 0.224 0.221 0.224 0.221 0.224 4,392,027 0.2214 -1.28%
1999-07-13 0 0.780 0.770 0.780 0.770 0.790 1,146,000 890,660 0.7772 0.227 0.224 0.227 0.224 0.230 3,944,563 0.2258 -1.27%
1999-07-12 0 0.790 0.780 0.790 0.790 0.820 2,551,200 2,048,340 0.8029 0.230 0.227 0.230 0.230 0.238 8,781,300 0.2333 -1.25%
1999-07-09 0 0.800 0.790 0.800 0.790 0.810 2,984,000 2,386,880 0.7999 0.232 0.230 0.232 0.230 0.235 10,271,009 0.2324 0.00%
1999-07-08 0 0.800 0.790 0.800 0.790 0.830 4,120,000 3,341,620 0.8111 0.232 0.230 0.232 0.230 0.241 14,181,152 0.2356 -3.61%
1999-07-07 0 0.830 0.820 0.830 0.810 0.850 8,348,600 6,957,708 0.8334 0.241 0.238 0.241 0.235 0.247 28,736,109 0.2421 2.47%
1999-07-06 0 0.810 0.800 0.810 0.800 0.820 5,418,810 4,368,018 0.8061 0.235 0.232 0.235 0.232 0.238 18,651,692 0.2342 1.25%
1999-07-05 0 0.800 0.800 0.810 0.790 0.830 11,996,800 9,732,788 0.8113 0.232 0.232 0.235 0.230 0.241 41,293,313 0.2357 3.90%
1999-07-02 0 0.770 0.770 0.780 0.770 0.800 3,728,000 2,910,060 0.7806 0.224 0.224 0.227 0.224 0.232 12,831,878 0.2268 0.00%
1999-06-30 0 0.770 0.770 0.780 0.770 0.810 7,461,000 5,886,102 0.7889 0.224 0.224 0.227 0.224 0.235 25,680,966 0.2292 -2.53%
1999-06-29 0 0.790 0.780 0.790 0.780 0.830 17,349,000 13,999,170 0.8069 0.230 0.227 0.230 0.227 0.241 59,715,732 0.2344 1.28%
1999-06-28 0 0.780 0.770 0.780 0.750 0.790 9,625,000 7,433,140 0.7723 0.227 0.224 0.227 0.218 0.230 33,129,513 0.2244 6.85%
1999-06-25 0 0.730 0.720 0.740 0.720 0.750 2,294,000 1,679,880 0.7323 0.212 0.209 0.215 0.209 0.218 7,896,011 0.2128 -1.35%
1999-06-24 0 0.740 0.740 0.750 0.740 0.770 3,926,000 2,956,800 0.7531 0.215 0.215 0.218 0.215 0.224 13,513,399 0.2188 -3.90%
1999-06-23 0 0.770 0.760 0.770 0.750 0.790 4,546,000 3,502,016 0.7704 0.224 0.221 0.224 0.218 0.230 15,647,456 0.2238 0.00%
1999-06-22 0 0.770 0.760 0.770 0.720 0.780 7,867,540 5,939,449 0.7549 0.224 0.221 0.224 0.209 0.227 27,080,288 0.2193 5.48%
1999-06-21 0 0.730 0.730 0.740 0.730 0.740 2,733,600 2,014,804 0.7371 0.212 0.212 0.215 0.212 0.215 9,409,126 0.2141 -1.35%
1999-06-17 0 0.740 0.730 0.740 0.730 0.750 1,551,420 1,149,870 0.7412 0.215 0.212 0.215 0.212 0.218 5,340,030 0.2153 -1.33%
1999-06-16 0 0.750 0.740 0.750 0.740 0.760 1,796,000 1,334,180 0.7429 0.218 0.215 0.218 0.215 0.221 6,181,881 0.2158 1.35%
1999-06-15 0 0.740 0.740 0.750 0.740 0.770 5,501,000 4,162,600 0.7567 0.215 0.215 0.218 0.215 0.224 18,934,592 0.2198 -2.63%
1999-06-14 0 0.760 0.760 0.770 0.750 0.820 18,536,800 14,492,764 0.7818 0.221 0.221 0.224 0.218 0.238 63,804,172 0.2271 -3.80%
1999-06-11 0 0.790 0.780 0.800 0.710 0.850 26,066,756 20,681,997 0.7934 0.230 0.227 0.232 0.206 0.247 89,722,486 0.2305 11.27%
1999-06-10 0 0.710 0.700 0.710 0.710 0.720 680,600 483,966 0.7111 0.206 0.203 0.206 0.206 0.209 2,342,644 0.2066 -1.39%
1999-06-09 0 0.720 0.710 0.720 0.700 0.730 936,000 676,220 0.7225 0.209 0.206 0.209 0.203 0.212 3,221,738 0.2099 1.41%
1999-06-08 0 0.710 0.710 0.720 0.710 0.730 872,600 629,332 0.7212 0.206 0.206 0.209 0.206 0.212 3,003,513 0.2095 -1.39%
1999-06-07 0 0.720 0.710 0.730 0.720 0.730 661,000 478,260 0.7235 0.209 0.206 0.212 0.209 0.212 2,275,180 0.2102 -1.37%
1999-06-04 0 0.730 0.720 0.730 0.710 0.740 2,185,000 1,596,500 0.7307 0.212 0.209 0.212 0.206 0.215 7,520,830 0.2123 2.82%
1999-06-03 0 0.710 0.700 0.710 0.700 0.710 952,000 673,200 0.7071 0.206 0.203 0.206 0.203 0.206 3,276,810 0.2054 -1.39%
1999-06-02 0 0.720 0.720 0.730 0.720 0.730 1,716,200 1,236,654 0.7206 0.209 0.209 0.212 0.209 0.212 5,907,207 0.2093 -1.37%
1999-06-01 0 0.730 0.720 0.740 0.720 0.730 686,000 498,080 0.7261 0.212 0.209 0.215 0.209 0.212 2,361,231 0.2109 1.39%
1999-05-31 0 0.720 0.720 0.730 0.710 0.730 1,419,400 1,030,510 0.7260 0.209 0.209 0.212 0.206 0.212 4,885,614 0.2109 0.00%
1999-05-28 0 0.720 0.710 0.720 0.700 0.740 1,821,800 1,316,250 0.7225 0.209 0.206 0.209 0.203 0.215 6,270,685 0.2099 0.00%
1999-05-27 0 0.720 0.720 0.730 0.710 0.740 7,560,600 5,513,622 0.7293 0.209 0.209 0.212 0.206 0.215 26,023,792 0.2119 1.41%
1999-05-26 0 0.710 0.710 0.720 0.710 0.740 3,995,800 2,891,990 0.7238 0.206 0.206 0.209 0.206 0.215 13,753,653 0.2103 -4.05%
1999-05-25 0 0.740 0.730 0.740 0.700 0.750 9,311,000 6,667,330 0.7161 0.215 0.212 0.215 0.203 0.218 32,048,716 0.2080 5.71%
1999-05-24 0 0.700 0.690 0.700 0.690 0.700 130,000 90,600 0.6969 0.203 0.200 0.203 0.200 0.203 447,464 0.2025 1.45%
1999-05-21 0 0.690 0.690 0.700 0.690 0.700 442,000 307,980 0.6968 0.200 0.200 0.203 0.200 0.203 1,521,376 0.2024 -1.43%
1999-05-20 0 0.700 0.700 0.710 0.700 0.720 301,000 213,250 0.7085 0.203 0.203 0.206 0.203 0.209 1,036,050 0.2058 -2.78%
1999-05-19 0 0.720 0.710 0.730 0.710 0.730 363,000 260,540 0.7177 0.209 0.206 0.212 0.206 0.212 1,249,456 0.2085 0.00%
1999-05-18 0 0.720 0.710 0.730 0.710 0.720 83,000 59,370 0.7153 0.209 0.206 0.212 0.206 0.209 285,688 0.2078 0.00%
1999-05-17 0 0.720 0.710 0.730 0.700 0.740 855,000 621,390 0.7268 0.209 0.206 0.212 0.203 0.215 2,942,933 0.2111 0.00%
1999-05-14 0 0.720 0.720 0.730 0.700 0.760 2,290,000 1,683,560 0.7352 0.209 0.209 0.212 0.203 0.221 7,882,243 0.2136 -2.70%
1999-05-13 0 0.740 0.740 0.750 0.740 0.790 5,627,000 4,320,710 0.7679 0.215 0.215 0.218 0.215 0.230 19,368,288 0.2231 -1.33%
1999-05-12 0 0.750 0.750 0.760 0.690 0.750 6,280,000 4,609,550 0.7340 0.218 0.218 0.221 0.200 0.218 21,615,931 0.2132 10.29%
1999-05-11 0 0.680 0.670 0.690 0.670 0.690 278,000 188,560 0.6783 0.198 0.195 0.200 0.195 0.200 956,884 0.1971 0.00%
1999-05-10 0 0.680 0.680 0.720 0.670 0.690 1,112,000 753,260 0.6774 0.198 0.198 0.209 0.195 0.200 3,827,534 0.1968 -1.45%
1999-05-07 0 0.690 0.690 0.700 0.690 0.730 2,323,000 1,647,560 0.7092 0.200 0.200 0.203 0.200 0.212 7,995,829 0.2061 -4.17%
1999-05-06 0 0.720 0.710 0.720 0.700 0.740 4,449,000 3,234,710 0.7271 0.209 0.206 0.209 0.203 0.215 15,313,579 0.2112 0.00%
1999-05-05 0 0.720 0.710 0.730 0.710 0.720 1,283,200 920,760 0.7175 0.209 0.206 0.212 0.206 0.209 4,416,809 0.2085 0.00%
1999-05-04 0 0.720 0.710 0.720 0.680 0.740 2,192,700 1,555,275 0.7093 0.209 0.206 0.209 0.198 0.215 7,547,333 0.2061 5.88%
1999-05-03 0 0.680 0.670 0.680 0.660 0.680 1,375,200 923,924 0.6718 0.198 0.195 0.198 0.192 0.198 4,733,476 0.1952 0.00%
1999-04-30 0 0.680 0.680 0.690 0.680 0.690 1,461,400 998,682 0.6834 0.198 0.198 0.200 0.198 0.200 5,030,179 0.1985 -2.86%
1999-04-29 0 0.700 0.690 0.700 0.680 0.720 4,518,800 3,162,360 0.6998 0.203 0.200 0.203 0.198 0.209 15,553,833 0.2033 2.94%
1999-04-28 0 0.680 0.670 0.680 0.650 0.680 3,765,000 2,480,620 0.6589 0.198 0.195 0.198 0.189 0.198 12,959,233 0.1914 4.62%
1999-04-27 0 0.650 0.640 0.660 0.640 0.660 545,200 354,520 0.6503 0.189 0.186 0.192 0.186 0.192 1,876,593 0.1889 1.56%
1999-04-26 0 0.640 0.630 0.650 0.620 0.670 741,000 476,140 0.6426 0.186 0.183 0.189 0.180 0.195 2,550,542 0.1867 -3.03%
1999-04-23 0 0.660 0.660 0.670 0.660 0.700 1,071,000 730,120 0.6817 0.192 0.192 0.195 0.192 0.203 3,686,411 0.1981 -2.94%
1999-04-22 0 0.680 0.660 0.680 0.640 0.680 2,460,800 1,650,356 0.6707 0.198 0.192 0.198 0.186 0.198 8,470,141 0.1948 6.25%
1999-04-21 0 0.640 0.640 0.650 0.620 0.650 1,197,000 769,680 0.6430 0.186 0.186 0.189 0.180 0.189 4,120,107 0.1868 4.92%
1999-04-20 0 0.610 0.600 0.620 0.610 0.650 391,000 241,860 0.6186 0.177 0.174 0.180 0.177 0.189 1,345,833 0.1797 -4.69%
1999-04-19 0 0.640 0.620 0.640 0.620 0.650 2,091,000 1,317,000 0.6298 0.186 0.180 0.186 0.180 0.189 7,197,279 0.1830 4.92%
1999-04-16 0 0.610 0.610 0.630 0.610 0.630 762,000 475,720 0.6243 0.177 0.177 0.183 0.177 0.183 2,622,825 0.1814 0.00%
1999-04-15 0 0.610 0.610 0.620 0.610 0.620 230,000 140,400 0.6104 0.177 0.177 0.180 0.177 0.180 791,666 0.1773 0.00%
1999-04-14 0 0.610 0.610 0.650 0.610 0.620 301,600 184,580 0.6120 0.177 0.177 0.189 0.177 0.180 1,038,115 0.1778 -4.69%
1999-04-13 0 0.640 0.620 0.660 0.610 0.640 204,000 126,420 0.6197 0.186 0.180 0.192 0.177 0.186 702,174 0.1800 3.23%
1999-04-12 0 0.620 0.610 0.620 0.600 0.630 504,000 312,440 0.6199 0.180 0.177 0.180 0.174 0.183 1,734,782 0.1801 0.00%
1999-04-09 0 0.620 0.620 0.630 0.610 0.620 414,500 253,765 0.6122 0.180 0.180 0.183 0.177 0.180 1,426,720 0.1779 0.00%
1999-04-08 0 0.620 0.620 0.630 0.620 0.620 514,000 318,680 0.6200 0.180 0.180 0.183 0.180 0.180 1,769,202 0.1801 0.00%
1999-04-07 0 0.620 0.600 0.620 0.600 0.620 694,000 417,900 0.6022 0.180 0.174 0.180 0.174 0.180 2,388,767 0.1749 -1.59%
1999-04-01 0 0.630 0.630 0.640 0.630 0.640 80,000 50,600 0.6325 0.183 0.183 0.186 0.183 0.186 275,362 0.1838 -3.08%
1999-03-31 0 0.650 0.640 0.660 0.630 0.650 240,000 152,800 0.6367 0.189 0.186 0.192 0.183 0.189 826,087 0.1850 1.56%
1999-03-30 0 0.640 0.620 0.640 0.630 0.640 240,000 152,000 0.6333 0.186 0.180 0.186 0.183 0.186 826,087 0.1840 0.00%
1999-03-29 0 0.640 0.630 0.640 0.630 0.640 460,000 292,100 0.6350 0.186 0.183 0.186 0.183 0.186 1,583,333 0.1845 -1.54%
1999-03-26 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.189 0.186 0.189 0.189 0.189 344,203 0.1888 -1.52%
1999-03-25 0 0.660 0.630 0.660 0.650 0.660 90,000 58,660 0.6518 0.192 0.183 0.192 0.189 0.192 309,782 0.1894 3.13%
1999-03-24 0 0.640 0.640 0.660 0.640 0.650 330,000 214,300 0.6494 0.186 0.186 0.192 0.186 0.189 1,135,869 0.1887 -3.03%
1999-03-23 0 0.660 0.650 0.670 0.650 0.660 374,000 243,260 0.6504 0.192 0.189 0.195 0.189 0.192 1,287,318 0.1890 1.54%
1999-03-22 0 0.650 0.640 0.660 0.650 0.660 50,000 32,700 0.6540 0.189 0.186 0.192 0.189 0.192 172,101 0.1900 -1.52%
1999-03-19 0 0.660 0.660 0.670 0.660 0.660 178,000 117,480 0.6600 0.192 0.192 0.195 0.192 0.192 612,681 0.1917 1.54%
1999-03-18 0 0.650 0.640 0.660 0.640 0.670 500,000 330,700 0.6614 0.189 0.186 0.192 0.186 0.195 1,721,014 0.1922 0.00%
1999-03-17 0 0.650 0.650 0.660 0.650 0.650 283,000 183,900 0.6498 0.189 0.189 0.192 0.189 0.189 974,094 0.1888 0.00%
1999-03-16 0 0.650 0.640 0.660 0.650 0.660 140,000 91,580 0.6541 0.189 0.186 0.192 0.189 0.192 481,884 0.1900 0.00%
1999-03-15 0 0.650 0.650 0.660 0.650 0.670 623,000 412,780 0.6626 0.189 0.189 0.192 0.189 0.195 2,144,383 0.1925 -2.99%
1999-03-12 0 0.670 0.640 0.670 0.650 0.670 646,100 422,159 0.6534 0.195 0.186 0.195 0.189 0.195 2,223,894 0.1898 3.08%
1999-03-11 0 0.650 0.640 0.650 0.650 0.660 161,000 104,900 0.6516 0.189 0.186 0.189 0.189 0.192 554,166 0.1893 -2.99%
1999-03-10 0 0.670 0.650 0.670 0.650 0.680 462,600 309,672 0.6694 0.195 0.189 0.195 0.189 0.198 1,592,282 0.1945 3.08%
1999-03-09 0 0.650 0.650 0.670 0.650 0.670 522,000 346,920 0.6646 0.189 0.189 0.195 0.189 0.195 1,796,738 0.1931 -1.52%
1999-03-08 0 0.660 0.650 0.660 0.650 0.670 300,000 199,440 0.6648 0.192 0.189 0.192 0.189 0.195 1,032,608 0.1931 -1.49%
1999-03-05 0 0.670 0.650 0.670 0.660 0.670 239,000 159,070 0.6656 0.195 0.189 0.195 0.192 0.195 822,645 0.1934 1.52%
1999-03-04 0 0.660 0.640 0.660 0.640 0.660 80,400 52,040 0.6473 0.192 0.186 0.192 0.186 0.192 276,739 0.1880 0.00%
1999-03-03 0 0.660 0.660 0.670 0.640 0.660 313,000 202,970 0.6485 0.192 0.192 0.195 0.186 0.192 1,077,355 0.1884 1.54%
1999-03-02 0 0.650 0.640 0.650 0.640 0.650 254,000 163,560 0.6439 0.189 0.186 0.189 0.186 0.189 874,275 0.1871 -1.52%
1999-03-01 0 0.660 0.650 0.660 0.650 0.670 891,000 590,980 0.6633 0.192 0.189 0.192 0.189 0.195 3,066,846 0.1927 1.54%
1999-02-26 0 0.650 0.640 0.650 0.640 0.650 670,757 429,347 0.6401 0.189 0.186 0.189 0.186 0.189 2,308,764 0.1860 0.00%
1999-02-25 0 0.650 0.640 0.660 0.650 0.660 644,000 420,640 0.6532 0.189 0.186 0.192 0.189 0.192 2,216,666 0.1898 -1.52%
1999-02-24 0 0.660 0.650 0.660 0.650 0.670 550,000 361,000 0.6564 0.192 0.189 0.192 0.189 0.195 1,893,115 0.1907 0.00%
1999-02-23 0 0.660 0.640 0.660 0.640 0.660 204,000 133,940 0.6566 0.192 0.186 0.192 0.186 0.192 702,174 0.1908 0.00%
1999-02-22 0 0.660 0.650 0.660 0.650 0.660 474,000 310,600 0.6553 0.192 0.189 0.192 0.189 0.192 1,631,521 0.1904 -1.49%
1999-02-19 0 0.670 0.650 0.670 - - 330,000 214,500 0.6500 0.195 0.189 0.195 - - 1,135,869 0.1888 -1.47%
1999-02-15 0 0.680 0.650 0.680 0.660 0.680 50,000 33,160 0.6632 0.198 0.189 0.198 0.192 0.198 172,101 0.1927 3.03%
1999-02-12 0 0.660 0.640 0.660 0.640 0.660 310,000 200,600 0.6471 0.192 0.186 0.192 0.186 0.192 1,067,028 0.1880 0.00%
1999-02-11 0 0.660 0.650 0.670 0.630 0.660 1,002,800 647,124 0.6453 0.192 0.189 0.195 0.183 0.192 3,451,665 0.1875 3.13%
1999-02-10 0 0.640 0.630 0.650 0.630 0.640 128,000 81,040 0.6331 0.186 0.183 0.189 0.183 0.186 440,579 0.1839 -1.54%
1999-02-09 0 0.650 0.630 0.650 0.620 0.650 310,000 195,300 0.6300 0.189 0.183 0.189 0.180 0.189 1,067,028 0.1830 0.00%
1999-02-08 0 0.650 0.630 0.650 0.640 0.650 731,000 473,980 0.6484 0.189 0.183 0.189 0.186 0.189 2,516,122 0.1884 0.00%
1999-02-05 0 0.650 0.630 0.650 0.640 0.650 180,000 116,000 0.6444 0.189 0.183 0.189 0.186 0.189 619,565 0.1872 -1.52%
1999-02-04 0 0.660 0.660 0.670 0.650 0.660 665,000 436,020 0.6557 0.192 0.192 0.195 0.189 0.192 2,288,948 0.1905 0.00%
1999-02-03 0 0.660 0.650 0.660 0.650 0.670 2,624,000 1,723,700 0.6569 0.192 0.189 0.192 0.189 0.195 9,031,880 0.1908 1.54%
1999-02-02 0 0.650 0.630 0.650 0.640 0.650 720,000 465,300 0.6463 0.189 0.183 0.189 0.186 0.189 2,478,260 0.1878 0.00%
1999-02-01 0 0.650 0.640 0.650 0.620 0.650 198,000 124,600 0.6293 0.189 0.186 0.189 0.180 0.189 681,521 0.1828 0.00%
1999-01-29 0 0.650 0.630 0.650 0.630 0.650 450,000 289,200 0.6427 0.189 0.183 0.189 0.183 0.189 1,548,912 0.1867 1.56%
1999-01-28 0 0.640 0.620 0.640 0.620 0.650 850,000 539,200 0.6344 0.186 0.180 0.186 0.180 0.189 2,925,723 0.1843 0.00%
1999-01-27 0 0.640 0.630 0.640 0.620 0.640 1,210,172 758,346 0.6266 0.186 0.183 0.186 0.180 0.186 4,165,445 0.1821 4.92%
1999-01-26 0 0.610 0.600 0.620 0.590 0.610 112,000 66,620 0.5948 0.177 0.174 0.180 0.171 0.177 385,507 0.1728 0.00%
1999-01-25 0 0.610 0.580 0.610 0.570 0.610 300,000 176,400 0.5880 0.177 0.169 0.177 0.166 0.177 1,032,608 0.1708 0.00%
1999-01-22 0 0.610 0.610 0.620 0.610 0.620 214,000 130,860 0.6115 0.177 0.177 0.180 0.177 0.180 736,594 0.1777 -1.61%
1999-01-21 0 0.620 0.620 0.630 0.620 0.640 370,000 233,600 0.6314 0.180 0.180 0.183 0.180 0.186 1,273,550 0.1834 -4.62%
1999-01-20 0 0.650 0.630 0.680 0.630 0.650 380,000 243,500 0.6408 0.189 0.183 0.198 0.183 0.189 1,307,970 0.1862 1.56%
1999-01-19 0 0.640 0.640 0.650 0.630 0.640 148,400 93,772 0.6319 0.186 0.186 0.189 0.183 0.186 510,797 0.1836 1.59%
1999-01-18 0 0.630 0.630 0.650 0.610 0.630 306,000 190,160 0.6214 0.183 0.183 0.189 0.177 0.183 1,053,260 0.1805 0.00%
1999-01-15 0 0.630 0.620 0.630 0.620 0.630 121,000 75,570 0.6245 0.183 0.180 0.183 0.180 0.183 416,485 0.1814 0.00%
1999-01-14 0 0.630 0.620 0.650 0.620 0.650 381,000 242,170 0.6356 0.183 0.180 0.189 0.180 0.189 1,311,412 0.1847 -3.08%
1999-01-13 0 0.650 0.630 0.650 0.650 0.690 750,000 496,800 0.6624 0.189 0.183 0.189 0.189 0.200 2,581,520 0.1924 -6.47%
1999-01-12 0 0.710 0.710 0.720 0.670 0.720 928,000 645,800 0.6959 0.202 0.202 0.205 0.191 0.205 3,263,141 0.1979 1.43%
1999-01-11 0 0.700 0.700 0.710 0.690 0.710 433,000 303,020 0.6998 0.199 0.199 0.202 0.196 0.202 1,522,565 0.1990 -1.41%
1999-01-08 0 0.710 0.700 0.710 0.710 0.720 261,000 185,550 0.7109 0.202 0.199 0.202 0.202 0.205 917,758 0.2022 -1.39%
1999-01-07 0 0.720 0.710 0.720 0.710 0.720 392,000 279,720 0.7136 0.205 0.202 0.205 0.202 0.205 1,378,396 0.2029 2.86%
1999-01-06 0 0.700 0.690 0.700 0.690 0.700 210,000 146,000 0.6952 0.199 0.196 0.199 0.196 0.199 738,426 0.1977 0.00%
1999-01-05 0 0.700 0.690 0.700 0.690 0.700 140,000 97,000 0.6929 0.199 0.196 0.199 0.196 0.199 492,284 0.1970 1.45%
1999-01-04 0 0.690 0.690 0.700 0.680 0.690 302,400 207,228 0.6853 0.196 0.196 0.199 0.193 0.196 1,063,334 0.1949 0.00%
1998-12-31 0 0.690 0.690 0.700 - - 0 0 - 0.196 0.196 0.199 - - 0 - 0.00%
1998-12-30 0 0.690 0.690 0.710 0.690 0.700 245,000 171,390 0.6996 0.196 0.196 0.202 0.196 0.199 861,497 0.1989 0.00%
1998-12-29 0 0.690 0.680 0.700 0.690 0.700 130,000 90,700 0.6977 0.196 0.193 0.199 0.196 0.199 457,121 0.1984 -1.43%
1998-12-28 0 0.700 0.700 0.710 0.700 0.710 247,000 173,150 0.7010 0.199 0.199 0.202 0.199 0.202 868,530 0.1994 -1.41%
1998-12-24 0 0.710 0.700 0.710 0.690 0.710 285,000 199,490 0.7000 0.202 0.199 0.202 0.196 0.202 1,002,150 0.1991 1.43%
1998-12-23 0 0.700 0.680 0.700 0.680 0.710 161,000 112,640 0.6996 0.199 0.193 0.199 0.193 0.202 566,127 0.1990 0.00%
1998-12-22 0 0.700 0.700 0.710 0.700 0.730 306,000 216,320 0.7069 0.199 0.199 0.202 0.199 0.208 1,075,993 0.2010 -2.78%
1998-12-21 0 0.720 0.710 0.720 0.710 0.730 321,801 231,697 0.7200 0.205 0.202 0.205 0.202 0.208 1,131,554 0.2048 0.00%
1998-12-18 0 0.720 0.710 0.730 0.720 0.730 690,000 498,400 0.7223 0.205 0.202 0.208 0.205 0.208 2,426,258 0.2054 0.00%
1998-12-17 0 0.720 0.710 0.720 0.710 0.740 624,000 454,580 0.7285 0.205 0.202 0.205 0.202 0.210 2,194,181 0.2072 0.00%
1998-12-16 0 0.720 0.720 0.740 0.700 0.730 748,600 532,486 0.7113 0.205 0.205 0.210 0.199 0.208 2,632,314 0.2023 1.41%
1998-12-15 0 0.710 0.700 0.710 0.700 0.720 370,000 261,400 0.7065 0.202 0.199 0.202 0.199 0.205 1,301,037 0.2009 0.00%
1998-12-14 0 0.710 0.710 0.740 0.690 0.700 202,000 141,140 0.6987 0.202 0.202 0.210 0.196 0.199 710,296 0.1987 -1.39%
1998-12-11 0 0.720 0.710 0.720 0.700 0.720 298,000 210,980 0.7080 0.205 0.202 0.205 0.199 0.205 1,047,862 0.2013 -2.70%
1998-12-10 0 0.740 0.730 0.740 0.720 0.740 277,600 202,052 0.7279 0.210 0.208 0.210 0.205 0.210 976,129 0.2070 0.00%
1998-12-09 0 0.740 0.730 0.740 0.740 0.740 150,000 111,000 0.7400 0.210 0.208 0.210 0.210 0.210 527,447 0.2104 0.00%
1998-12-08 0 0.740 0.730 0.750 0.730 0.740 252,000 185,360 0.7356 0.210 0.208 0.213 0.208 0.210 886,112 0.2092 -2.63%
1998-12-07 0 0.760 0.730 0.760 0.730 0.780 1,884,000 1,428,200 0.7581 0.216 0.208 0.216 0.208 0.222 6,624,739 0.2156 4.11%
1998-12-04 0 0.730 0.720 0.730 0.710 0.750 1,057,100 770,587 0.7290 0.208 0.205 0.208 0.202 0.213 3,717,097 0.2073 2.82%
1998-12-03 0 0.710 0.700 0.710 0.700 0.710 200,400 141,260 0.7049 0.202 0.199 0.202 0.199 0.202 704,670 0.2005 -1.39%
1998-12-02 0 0.720 0.710 0.730 0.700 0.730 597,600 425,940 0.7128 0.205 0.202 0.208 0.199 0.208 2,101,350 0.2027 2.86%
1998-12-01 0 0.700 0.690 0.700 0.670 0.700 377,000 256,320 0.6799 0.199 0.196 0.199 0.191 0.199 1,325,651 0.1934 -4.11%
1998-11-30 0 0.730 0.720 0.750 0.710 0.730 243,000 173,380 0.7135 0.208 0.205 0.213 0.202 0.208 854,465 0.2029 0.00%
1998-11-27 0 0.730 0.730 0.740 0.730 0.750 345,400 254,868 0.7379 0.208 0.208 0.210 0.208 0.213 1,214,535 0.2098 -2.67%
1998-11-26 0 0.750 0.750 0.760 0.750 0.800 1,113,800 851,796 0.7648 0.213 0.213 0.216 0.213 0.228 3,916,472 0.2175 -2.60%
1998-11-25 0 0.770 0.760 0.770 0.760 0.800 351,000 270,740 0.7713 0.219 0.216 0.219 0.216 0.228 1,234,227 0.2194 -2.53%
1998-11-24 0 0.790 0.780 0.790 0.780 0.800 775,000 611,120 0.7885 0.225 0.222 0.225 0.222 0.228 2,725,145 0.2243 0.00%
1998-11-23 0 0.790 0.780 0.800 0.790 0.810 1,050,000 838,260 0.7983 0.225 0.222 0.228 0.225 0.230 3,692,131 0.2270 0.00%
1998-11-20 0 0.790 0.790 0.800 0.790 0.820 1,307,000 1,056,920 0.8087 0.225 0.225 0.228 0.225 0.233 4,595,825 0.2300 -1.25%
1998-11-19 0 0.800 0.790 0.810 0.790 0.810 1,300,000 1,041,800 0.8014 0.228 0.225 0.230 0.225 0.230 4,571,210 0.2279 0.00%
1998-11-18 0 0.800 0.800 0.810 0.760 0.820 5,038,000 4,036,570 0.8012 0.228 0.228 0.230 0.216 0.233 17,715,198 0.2279 3.90%
1998-11-17 0 0.770 0.770 0.780 0.730 0.780 964,000 736,440 0.7639 0.219 0.219 0.222 0.208 0.222 3,389,728 0.2173 2.67%
1998-11-16 0 0.750 0.750 0.760 0.720 0.750 905,000 662,070 0.7316 0.213 0.213 0.216 0.205 0.213 3,182,266 0.2080 1.35%
1998-11-13 0 0.740 0.740 0.750 0.720 0.740 759,000 552,470 0.7279 0.210 0.210 0.213 0.205 0.210 2,668,884 0.2070 -2.63%
1998-11-12 0 0.760 0.730 0.760 0.700 0.760 1,543,000 1,123,010 0.7278 0.216 0.208 0.216 0.199 0.216 5,425,675 0.2070 7.04%
1998-11-11 0 0.710 0.710 0.720 0.680 0.720 1,092,620 767,181 0.7021 0.202 0.202 0.205 0.193 0.205 3,841,997 0.1997 4.41%
1998-11-10 0 0.680 0.680 0.700 0.680 0.700 170,000 116,520 0.6854 0.193 0.193 0.199 0.193 0.199 597,774 0.1949 -2.86%
1998-11-09 0 0.700 0.690 0.700 0.680 0.700 364,420 251,912 0.6913 0.199 0.196 0.199 0.193 0.199 1,281,416 0.1966 1.45%
1998-11-06 0 0.690 0.690 0.700 0.690 0.720 508,000 356,700 0.7022 0.196 0.196 0.199 0.196 0.205 1,786,288 0.1997 -1.43%
1998-11-05 0 0.700 0.690 0.710 0.700 0.760 474,000 337,540 0.7121 0.199 0.196 0.202 0.199 0.216 1,666,734 0.2025 -5.41%
1998-11-04 0 0.740 0.740 0.760 0.720 0.770 1,370,000 1,014,040 0.7402 0.210 0.210 0.216 0.205 0.219 4,817,352 0.2105 2.78%
1998-11-03 0 0.720 0.720 0.740 0.690 0.730 1,797,400 1,274,718 0.7092 0.205 0.205 0.210 0.196 0.208 6,320,226 0.2017 5.88%
1998-11-02 0 0.680 0.670 0.690 0.650 0.680 742,000 497,500 0.6705 0.193 0.191 0.196 0.185 0.193 2,609,106 0.1907 3.03%
1998-10-30 0 0.660 0.650 0.670 0.630 0.680 512,400 336,090 0.6559 0.188 0.185 0.191 0.179 0.193 1,801,760 0.1865 0.00%
1998-10-29 0 0.660 0.650 0.660 0.630 0.660 485,000 310,200 0.6396 0.188 0.185 0.188 0.179 0.188 1,705,413 0.1819 0.00%
1998-10-27 0 0.660 0.660 0.680 0.640 0.680 493,000 328,930 0.6672 0.188 0.188 0.193 0.182 0.193 1,733,544 0.1897 1.54%
1998-10-26 0 0.650 0.640 0.650 0.620 0.650 272,000 172,180 0.6330 0.185 0.182 0.185 0.176 0.185 956,438 0.1800 3.17%
1998-10-23 0 0.630 0.620 0.630 0.610 0.630 486,000 299,228 0.6157 0.179 0.176 0.179 0.173 0.179 1,708,929 0.1751 -1.56%
1998-10-22 0 0.640 0.630 0.640 0.630 0.650 358,600 228,758 0.6379 0.182 0.179 0.182 0.179 0.185 1,260,951 0.1814 -3.03%
1998-10-21 0 0.660 0.660 0.670 0.660 0.680 1,219,800 821,320 0.6733 0.188 0.188 0.191 0.188 0.193 4,289,202 0.1915 0.00%
1998-10-20 0 0.660 0.660 0.670 0.660 0.680 1,448,000 966,620 0.6676 0.188 0.188 0.191 0.188 0.193 5,091,625 0.1898 1.54%
1998-10-19 0 0.650 0.640 0.650 0.600 0.660 996,200 627,394 0.6298 0.185 0.182 0.185 0.171 0.188 3,502,954 0.1791 6.56%
1998-10-16 0 0.610 0.610 0.620 0.610 0.630 539,000 330,960 0.6140 0.173 0.173 0.176 0.173 0.179 1,895,294 0.1746 1.67%
1998-10-15 0 0.600 0.580 0.600 0.580 0.600 587,400 344,496 0.5865 0.171 0.165 0.171 0.165 0.171 2,065,484 0.1668 1.69%
1998-10-14 0 0.590 0.580 0.600 0.580 0.590 785,298 460,046 0.5858 0.168 0.165 0.171 0.165 0.168 2,761,356 0.1666 -1.67%
1998-10-13 0 0.600 0.590 0.620 0.570 0.600 776,800 448,916 0.5779 0.171 0.168 0.176 0.162 0.171 2,731,474 0.1643 3.45%
1998-10-12 0 0.580 0.570 0.580 0.560 0.590 625,000 359,090 0.5745 0.165 0.162 0.165 0.159 0.168 2,197,697 0.1634 1.75%
1998-10-09 0 0.570 0.560 0.570 0.550 0.570 617,400 345,960 0.5603 0.162 0.159 0.162 0.156 0.162 2,170,973 0.1594 0.00%
1998-10-08 0 0.570 0.540 0.570 0.570 0.570 80,000 45,600 0.5700 0.162 0.154 0.162 0.162 0.162 281,305 0.1621 0.00%
1998-10-07 0 0.570 0.550 0.570 0.560 0.570 270,000 152,000 0.5630 0.162 0.156 0.162 0.159 0.162 949,405 0.1601 0.00%
1998-10-05 0 0.570 0.560 - 0.540 0.570 316,000 175,120 0.5542 0.162 0.159 - 0.154 0.162 1,111,156 0.1576 0.00%
1998-09-30 0 0.570 0.560 0.570 0.570 0.570 137,000 78,020 0.5695 0.162 0.159 0.162 0.162 0.162 481,735 0.1620 0.00%
1998-09-29 0 0.570 0.550 0.570 0.550 0.570 475,000 266,140 0.5603 0.162 0.156 0.162 0.156 0.162 1,670,250 0.1593 1.79%
1998-09-28 0 0.560 0.550 0.560 0.550 0.580 443,000 249,010 0.5621 0.159 0.156 0.159 0.156 0.165 1,557,728 0.1599 -1.75%
1998-09-25 0 0.570 0.560 0.570 0.560 0.570 480,000 271,600 0.5658 0.162 0.159 0.162 0.159 0.162 1,687,832 0.1609 0.00%
1998-09-24 0 0.570 0.560 0.570 0.560 0.590 603,000 349,160 0.5790 0.162 0.159 0.162 0.159 0.168 2,120,338 0.1647 -1.72%
1998-09-23 0 0.580 0.560 0.590 0.560 0.580 116,000 66,900 0.5767 0.165 0.159 0.168 0.159 0.165 407,893 0.1640 0.00%
1998-09-22 0 0.580 0.580 0.590 0.580 0.590 200,000 117,400 0.5870 0.165 0.165 0.168 0.165 0.168 703,263 0.1669 1.75%
1998-09-21 0 0.570 0.550 0.580 0.550 0.580 330,000 186,800 0.5661 0.162 0.156 0.165 0.156 0.165 1,160,384 0.1610 -1.72%
1998-09-18 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 0.165 0.162 0.168 0.165 0.165 175,816 0.1649 0.00%
1998-09-17 0 0.580 0.580 0.590 0.570 0.590 220,000 128,800 0.5855 0.165 0.165 0.168 0.162 0.168 773,589 0.1665 -1.69%
1998-09-16 0 0.590 0.570 0.600 0.570 0.590 238,000 137,020 0.5757 0.168 0.162 0.171 0.162 0.168 836,883 0.1637 0.00%
1998-09-15 0 0.590 0.570 0.590 0.570 0.590 170,000 98,500 0.5794 0.168 0.162 0.168 0.162 0.168 597,774 0.1648 5.36%
1998-09-14 0 0.560 0.550 0.580 0.560 0.570 180,000 101,800 0.5656 0.159 0.156 0.165 0.159 0.162 632,937 0.1608 1.82%
1998-09-11 0 0.550 0.530 0.550 0.550 0.550 70,000 38,500 0.5500 0.156 0.151 0.156 0.156 0.156 246,142 0.1564 -1.79%
1998-09-10 0 0.560 0.570 0.580 0.550 0.580 124,000 70,400 0.5677 0.159 0.162 0.165 0.156 0.165 436,023 0.1615 -1.75%
1998-09-09 0 0.570 0.560 0.580 0.570 0.650 256,000 150,120 0.5864 0.162 0.159 0.165 0.162 0.185 900,177 0.1668 -0.48%
1998-09-08 0 0.670 0.660 0.670 0.660 0.690 738,000 497,340 0.6739 0.163 0.160 0.163 0.160 0.168 3,035,786 0.1638 1.52%
1998-09-07 0 0.660 0.650 0.680 0.640 0.680 812,000 536,820 0.6611 0.160 0.158 0.165 0.156 0.165 3,340,187 0.1607 4.76%
1998-09-04 0 0.630 0.610 0.630 0.600 0.630 594,000 364,760 0.6141 0.153 0.148 0.153 0.146 0.153 2,443,438 0.1493 3.28%
1998-09-03 0 0.610 0.580 0.610 0.600 0.610 356,000 214,800 0.6034 0.148 0.141 0.148 0.146 0.148 1,464,417 0.1467 1.67%
1998-09-02 0 0.600 0.580 0.600 0.580 0.600 160,000 94,080 0.5880 0.146 0.141 0.146 0.141 0.146 658,165 0.1429 0.00%
1998-09-01 0 0.600 0.590 0.600 0.580 0.600 84,000 49,600 0.5905 0.146 0.143 0.146 0.141 0.146 345,537 0.1435 3.45%
1998-08-31 0 0.580 0.580 0.620 0.540 0.580 50,000 28,200 0.5640 0.141 0.141 0.151 0.131 0.141 205,677 0.1371 0.00%
1998-08-28 0 0.580 0.580 0.590 0.540 0.580 448,000 254,880 0.5689 0.141 0.141 0.143 0.131 0.141 1,842,862 0.1383 -3.33%
1998-08-27 0 0.600 0.590 0.600 0.590 0.600 136,000 81,560 0.5997 0.146 0.143 0.146 0.143 0.146 559,440 0.1458 -3.23%
1998-08-26 0 0.620 0.620 0.630 0.620 0.630 98,000 61,260 0.6251 0.151 0.151 0.153 0.151 0.153 403,126 0.1520 0.00%
1998-08-25 0 0.620 0.560 0.620 0.600 0.620 10,000 6,080 0.6080 0.151 0.136 0.151 0.146 0.151 41,135 0.1478 3.33%
1998-08-24 0 0.600 - 0.610 0.600 0.610 26,000 15,820 0.6085 0.146 - 0.148 0.146 0.148 106,952 0.1479 -4.76%
1998-08-21 0 0.630 0.600 0.640 0.620 0.630 50,000 31,200 0.6240 0.153 0.146 0.156 0.151 0.153 205,677 0.1517 1.61%
1998-08-20 0 0.620 0.590 0.620 0.600 0.630 290,000 178,700 0.6162 0.151 0.143 0.151 0.146 0.153 1,192,924 0.1498 3.33%
1998-08-19 0 0.600 0.590 0.600 0.590 0.620 100,000 60,400 0.6040 0.146 0.143 0.146 0.143 0.151 411,353 0.1468 0.00%
1998-08-18 0 0.600 0.590 0.600 0.590 0.610 124,000 74,360 0.5997 0.146 0.143 0.146 0.143 0.148 510,078 0.1458 -1.64%
1998-08-14 0 0.610 0.600 0.610 0.590 0.610 174,000 104,160 0.5986 0.148 0.146 0.148 0.143 0.148 715,754 0.1455 3.39%
1998-08-13 0 0.590 0.590 - 0.560 0.570 78,000 44,180 0.5664 0.143 0.143 - 0.136 0.139 320,855 0.1377 0.00%
1998-08-12 0 0.590 0.560 0.590 0.550 0.590 70,000 40,100 0.5729 0.143 0.136 0.143 0.134 0.143 287,947 0.1393 -1.67%
1998-08-11 0 0.600 0.570 0.600 0.600 0.620 130,000 78,500 0.6038 0.146 0.139 0.146 0.146 0.151 534,759 0.1468 -3.23%
1998-08-10 0 0.620 0.620 0.630 0.600 0.620 300,000 183,500 0.6117 0.151 0.151 0.153 0.146 0.151 1,234,059 0.1487 -1.59%
1998-08-07 0 0.630 0.620 0.630 0.590 0.630 210,000 127,100 0.6052 0.153 0.151 0.153 0.143 0.153 863,842 0.1471 -1.56%
1998-08-06 0 0.640 0.620 0.640 0.620 0.640 32,000 20,240 0.6325 0.156 0.151 0.156 0.151 0.156 131,633 0.1538 -1.54%
1998-08-05 0 0.650 0.640 0.650 0.620 0.670 80,950 53,193 0.6571 0.158 0.156 0.158 0.151 0.163 332,990 0.1597 0.00%
1998-08-04 0 0.650 0.620 0.680 - - 0 0 - 0.158 0.151 0.165 - - 0 - 0.00%
1998-08-03 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.158 0.148 0.158 0.158 0.158 82,271 0.1580 -2.99%
1998-07-31 0 0.670 0.660 0.670 0.680 0.680 50,000 34,000 0.6800 0.163 0.160 0.163 0.165 0.165 205,677 0.1653 0.00%
1998-07-30 0 0.670 0.660 0.670 0.650 0.670 210,000 139,100 0.6624 0.163 0.160 0.163 0.158 0.163 863,842 0.1610 1.52%
1998-07-29 0 0.660 0.620 0.670 0.660 0.680 98,000 65,840 0.6718 0.160 0.151 0.163 0.160 0.165 403,126 0.1633 -1.49%
1998-07-28 0 0.670 0.650 0.670 0.650 0.680 448,000 298,100 0.6654 0.163 0.158 0.163 0.158 0.165 1,842,862 0.1618 0.00%
1998-07-27 0 0.670 - 0.670 0.670 0.670 78,000 52,260 0.6700 0.163 - 0.163 0.163 0.163 320,855 0.1629 1.52%
1998-07-24 0 0.660 - 0.660 0.660 0.670 80,000 52,900 0.6613 0.160 - 0.160 0.160 0.163 329,082 0.1607 0.00%
1998-07-23 0 0.660 0.620 0.660 0.610 0.660 702,000 444,180 0.6327 0.160 0.151 0.160 0.148 0.160 2,887,699 0.1538 1.54%
1998-07-22 0 0.650 0.630 0.650 0.640 0.660 98,000 63,620 0.6492 0.158 0.153 0.158 0.156 0.160 403,126 0.1578 -2.99%
1998-07-21 0 0.670 0.660 0.670 0.650 0.670 110,000 72,600 0.6600 0.163 0.160 0.163 0.158 0.163 452,488 0.1604 -1.47%
1998-07-20 0 0.680 - 0.680 0.670 0.680 210,000 141,100 0.6719 0.165 - 0.165 0.163 0.165 863,842 0.1633 3.03%
1998-07-17 0 0.660 0.660 0.670 0.650 0.670 250,000 163,300 0.6532 0.160 0.160 0.163 0.158 0.163 1,028,383 0.1588 0.00%
1998-07-16 0 0.660 0.660 0.670 0.630 0.670 334,000 217,160 0.6502 0.160 0.160 0.163 0.153 0.163 1,373,919 0.1581 -1.49%
1998-07-15 0 0.670 0.630 0.680 0.630 0.670 252,000 165,060 0.6550 0.163 0.153 0.165 0.153 0.163 1,036,610 0.1592 1.52%
1998-07-14 0 0.660 - 0.660 0.660 0.660 30,000 19,800 0.6600 0.160 - 0.160 0.160 0.160 123,406 0.1604 0.00%
1998-07-13 0 0.660 - 0.660 - - 0 0 - 0.160 - 0.160 - - 0 - -1.49%
1998-07-10 0 0.670 - 0.670 0.660 0.680 60,000 40,000 0.6667 0.163 - 0.163 0.160 0.165 246,812 0.1621 1.52%
1998-07-09 0 0.660 0.640 0.670 0.640 0.660 90,000 58,400 0.6489 0.160 0.156 0.163 0.156 0.160 370,218 0.1577 -2.94%
1998-07-08 0 0.680 0.670 0.680 0.650 0.690 130,000 87,200 0.6708 0.165 0.163 0.165 0.158 0.168 534,759 0.1631 0.00%
1998-07-07 0 0.680 0.670 0.680 0.670 0.690 90,000 61,400 0.6822 0.165 0.163 0.165 0.163 0.168 370,218 0.1658 -1.45%
1998-07-06 0 0.690 - 0.700 0.690 0.700 80,000 55,500 0.6938 0.168 - 0.170 0.168 0.170 329,082 0.1687 -1.43%
1998-07-03 0 0.700 0.650 0.700 0.700 0.710 40,000 28,200 0.7050 0.170 0.158 0.170 0.170 0.173 164,541 0.1714 1.45%
1998-07-02 0 0.690 0.680 0.690 0.680 0.750 780,000 556,780 0.7138 0.168 0.165 0.168 0.165 0.182 3,208,554 0.1735 2.99%
1998-06-30 0 0.670 0.660 0.670 0.660 0.690 160,000 107,900 0.6744 0.163 0.160 0.163 0.160 0.168 658,165 0.1639 0.00%
1998-06-29 0 0.670 0.670 0.710 0.670 0.710 340,000 236,300 0.6950 0.163 0.163 0.173 0.163 0.173 1,398,601 0.1690 -2.90%
1998-06-26 0 0.690 0.670 0.700 0.660 0.690 198,000 134,540 0.6795 0.168 0.163 0.170 0.160 0.168 814,479 0.1652 2.99%
1998-06-25 0 0.670 0.690 0.700 0.660 0.680 344,000 230,520 0.6701 0.163 0.168 0.170 0.160 0.165 1,415,055 0.1629 0.00%
1998-06-24 0 0.670 0.660 0.670 0.650 0.680 120,000 79,800 0.6650 0.163 0.160 0.163 0.158 0.165 493,624 0.1617 0.00%
1998-06-23 0 0.670 0.650 0.670 0.650 0.700 200,000 133,200 0.6660 0.163 0.158 0.163 0.158 0.170 822,706 0.1619 1.52%
1998-06-22 0 0.660 0.660 0.670 0.640 0.680 210,000 139,900 0.6662 0.160 0.160 0.163 0.156 0.165 863,842 0.1620 0.00%
1998-06-19 0 0.660 0.650 0.670 0.660 0.670 100,000 66,300 0.6630 0.160 0.158 0.163 0.160 0.163 411,353 0.1612 -1.49%
1998-06-18 0 0.670 0.660 0.680 0.660 0.700 420,000 281,000 0.6690 0.163 0.160 0.165 0.160 0.170 1,727,683 0.1626 6.35%
1998-06-17 0 0.630 0.630 0.650 0.620 0.680 714,000 459,520 0.6436 0.153 0.153 0.158 0.151 0.165 2,937,061 0.1565 1.61%
1998-06-16 0 0.620 0.590 0.640 0.590 0.680 450,000 283,900 0.6309 0.151 0.143 0.156 0.143 0.165 1,851,089 0.1534 -10.14%
1998-06-15 0 0.690 0.650 0.700 0.650 0.750 290,000 205,400 0.7083 0.168 0.158 0.170 0.158 0.182 1,192,924 0.1722 -8.00%
1998-06-12 0 0.750 - 0.750 0.750 0.770 70,000 53,100 0.7586 0.182 - 0.182 0.182 0.187 287,947 0.1844 0.00%
1998-06-11 0 0.750 - 0.750 0.740 0.760 170,000 127,800 0.7518 0.182 - 0.182 0.180 0.185 699,300 0.1828 -3.85%
1998-06-10 0 0.780 - 0.780 0.780 0.780 180,000 140,400 0.7800 0.190 - 0.190 0.190 0.190 740,436 0.1896 -2.50%
1998-06-09 0 0.800 - 0.800 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
1998-06-08 0 0.800 0.780 0.800 0.780 0.800 180,000 141,700 0.7872 0.194 0.190 0.194 0.190 0.194 740,436 0.1914 -2.44%
1998-06-05 0 0.820 0.810 0.820 0.800 0.820 210,000 171,000 0.8143 0.199 0.197 0.199 0.194 0.199 863,842 0.1980 0.00%
1998-06-04 0 0.820 0.780 0.820 - - 0 0 - 0.199 0.190 0.199 - - 0 - -1.20%
1998-06-03 0 0.830 0.820 0.830 0.800 0.840 254,000 208,300 0.8201 0.202 0.199 0.202 0.194 0.204 1,044,837 0.1994 1.22%
1998-06-02 0 0.820 - 0.820 0.800 0.820 150,000 120,200 0.8013 0.199 - 0.199 0.194 0.199 617,030 0.1948 -1.20%
1998-06-01 0 0.830 0.820 0.840 0.820 0.880 530,000 443,900 0.8375 0.202 0.199 0.204 0.199 0.214 2,180,172 0.2036 1.22%
1998-05-29 0 0.820 0.810 0.820 0.820 0.840 120,000 99,200 0.8267 0.199 0.197 0.199 0.199 0.204 493,624 0.2010 -1.20%
1998-05-28 0 0.830 0.820 0.830 0.820 0.840 376,000 311,520 0.8285 0.202 0.199 0.202 0.199 0.204 1,546,688 0.2014 -2.35%
1998-05-27 0 0.850 0.840 0.900 0.830 0.850 246,000 205,440 0.8351 0.207 0.204 0.219 0.202 0.207 1,011,929 0.2030 -2.30%
1998-05-26 0 0.870 0.860 0.870 0.860 0.890 138,000 120,780 0.8752 0.211 0.209 0.211 0.209 0.216 567,667 0.2128 -2.25%
1998-05-25 0 0.890 0.870 0.890 0.870 0.890 130,000 114,200 0.8785 0.216 0.211 0.216 0.211 0.216 534,759 0.2136 0.00%
1998-05-22 0 0.890 0.870 0.900 0.870 0.890 228,000 201,160 0.8823 0.216 0.211 0.219 0.211 0.216 937,885 0.2145 -1.11%
1998-05-21 0 0.900 0.880 0.900 0.900 0.900 30,000 27,000 0.9000 0.219 0.214 0.219 0.219 0.219 123,406 0.2188 0.00%
1998-05-20 0 0.900 0.880 0.900 0.870 0.900 262,000 231,180 0.8824 0.219 0.214 0.219 0.211 0.219 1,077,745 0.2145 1.12%
1998-05-19 0 0.890 0.870 0.890 0.870 0.900 210,000 185,380 0.8828 0.216 0.211 0.216 0.211 0.219 863,842 0.2146 -2.20%
1998-05-18 0 0.910 0.890 0.910 0.880 0.910 160,000 142,220 0.8889 0.221 0.216 0.221 0.214 0.221 658,165 0.2161 1.11%
1998-05-15 0 0.900 0.890 0.910 0.890 0.920 194,592 175,683 0.9028 0.219 0.216 0.221 0.216 0.224 800,460 0.2195 0.00%
1998-05-14 0 0.900 0.890 0.900 0.900 0.910 240,000 216,200 0.9008 0.219 0.216 0.219 0.219 0.221 987,247 0.2190 0.00%
1998-05-13 0 0.900 0.910 0.920 0.900 0.930 270,000 246,900 0.9144 0.219 0.221 0.224 0.219 0.226 1,110,653 0.2223 -3.23%
1998-05-12 0 0.930 0.920 0.950 0.920 0.930 128,000 118,460 0.9255 0.226 0.224 0.231 0.224 0.226 526,532 0.2250 -1.06%
1998-05-11 0 0.940 0.930 0.970 0.920 0.940 220,000 204,700 0.9305 0.229 0.226 0.236 0.224 0.229 904,977 0.2262 1.08%
1998-05-08 0 0.930 0.920 0.930 0.910 0.940 380,000 349,880 0.9207 0.226 0.224 0.226 0.221 0.229 1,563,142 0.2238 0.00%
1998-05-07 0 0.930 0.920 0.940 0.920 0.930 134,000 123,580 0.9222 0.226 0.224 0.229 0.224 0.226 551,213 0.2242 -2.11%
1998-05-06 0 0.950 0.920 0.970 0.910 0.950 266,000 247,340 0.9298 0.231 0.224 0.236 0.221 0.231 1,094,199 0.2260 1.06%
1998-05-05 0 0.940 0.940 0.950 0.940 0.980 532,400 510,960 0.9597 0.229 0.229 0.231 0.229 0.238 2,190,044 0.2333 -4.08%
1998-05-04 0 0.980 0.960 0.980 0.930 0.990 1,011,000 969,150 0.9586 0.238 0.233 0.238 0.226 0.241 4,158,780 0.2330 -1.01%
1998-05-01 0 0.990 0.980 0.990 0.970 1.000 898,000 880,260 0.9802 0.241 0.238 0.241 0.236 0.243 3,693,951 0.2383 1.02%
1998-04-30 0 0.980 0.960 0.980 0.960 1.000 480,000 470,000 0.9792 0.238 0.233 0.238 0.233 0.243 1,974,495 0.2380 -1.01%
1998-04-29 0 0.990 0.980 1.000 0.960 0.990 662,068 641,381 0.9688 0.241 0.238 0.243 0.233 0.241 2,723,437 0.2355 1.02%
1998-04-28 0 0.980 0.960 0.980 0.960 0.980 690,000 670,400 0.9716 0.238 0.233 0.238 0.233 0.238 2,838,337 0.2362 -1.01%
1998-04-27 0 0.990 0.970 0.990 0.970 1.000 622,000 612,400 0.9846 0.241 0.236 0.241 0.236 0.243 2,558,616 0.2393 -1.00%
1998-04-24 0 1.000 0.990 1.000 0.980 1.010 334,000 331,560 0.9927 0.243 0.241 0.243 0.238 0.246 1,373,919 0.2413 0.00%
1998-04-23 0 1.000 1.000 1.010 0.990 1.020 442,000 443,300 1.0029 0.243 0.243 0.246 0.241 0.248 1,818,181 0.2438 -1.96%
1998-04-22 0 1.020 1.010 1.020 0.990 1.020 1,412,000 1,426,500 1.0103 0.248 0.246 0.248 0.241 0.248 5,808,306 0.2456 0.99%
1998-04-21 0 1.010 1.000 1.010 0.990 1.020 2,232,000 2,234,520 1.0011 0.246 0.243 0.246 0.241 0.248 9,181,402 0.2434 0.00%
1998-04-20 0 1.010 0.990 1.010 0.990 1.020 668,500 667,685 0.9988 0.246 0.241 0.246 0.241 0.248 2,749,896 0.2428 0.00%
1998-04-17 0 1.010 0.990 1.010 0.990 1.010 170,000 169,700 0.9982 0.246 0.241 0.246 0.241 0.246 699,300 0.2427 0.00%
1998-04-16 0 1.010 1.010 1.030 1.010 1.040 112,000 113,920 1.0171 0.246 0.246 0.250 0.246 0.253 460,715 0.2473 -0.98%
1998-04-15 0 1.020 1.020 1.030 1.020 1.030 266,000 273,620 1.0286 0.248 0.248 0.250 0.248 0.250 1,094,199 0.2501 -0.97%
1998-04-14 0 1.030 1.020 1.050 1.000 1.030 364,000 371,040 1.0193 0.250 0.248 0.255 0.243 0.250 1,497,325 0.2478 1.98%
1998-04-09 0 1.010 0.990 1.020 1.010 1.010 30,000 30,300 1.0100 0.246 0.241 0.248 0.246 0.246 123,406 0.2455 1.00%
1998-04-08 0 1.000 0.990 1.030 1.000 1.000 90,000 90,000 1.0000 0.243 0.241 0.250 0.243 0.243 370,218 0.2431 1.01%
1998-04-07 0 0.990 0.990 1.000 0.980 1.000 444,000 440,160 0.9914 0.241 0.241 0.243 0.238 0.243 1,826,408 0.2410 -1.98%
1998-04-03 0 1.010 1.000 1.010 1.000 1.030 700,000 706,660 1.0095 0.246 0.243 0.246 0.243 0.250 2,879,472 0.2454 -0.98%
1998-04-02 0 1.020 1.000 1.030 1.020 1.050 810,000 842,280 1.0399 0.248 0.243 0.250 0.248 0.255 3,331,960 0.2528 -2.86%
1998-04-01 0 1.050 1.030 1.050 1.030 1.100 908,000 964,120 1.0618 0.255 0.250 0.255 0.250 0.267 3,735,086 0.2581 -2.78%
1998-03-31 0 1.080 1.070 1.090 1.070 1.120 739,000 812,290 1.0992 0.263 0.260 0.265 0.260 0.272 3,039,900 0.2672 -5.26%
1998-03-30 0 1.140 1.130 1.150 1.110 1.170 3,540,000 4,041,100 1.1416 0.277 0.275 0.280 0.270 0.284 14,561,900 0.2775 -1.00%
1998-03-27 0 1.180 1.170 1.180 1.170 1.190 2,526,000 2,975,980 1.1781 0.280 0.278 0.280 0.278 0.282 10,647,955 0.2795 0.00%
1998-03-26 0 1.180 1.170 1.180 1.150 1.180 2,644,000 3,080,700 1.1652 0.280 0.278 0.280 0.273 0.280 11,145,365 0.2764 1.72%
1998-03-25 0 1.160 1.150 1.160 1.150 1.170 6,870,000 7,913,520 1.1519 0.275 0.273 0.275 0.273 0.278 28,959,402 0.2733 0.87%
1998-03-24 0 1.150 1.150 1.160 1.130 1.160 1,770,000 2,025,060 1.1441 0.273 0.273 0.275 0.268 0.275 7,461,156 0.2714 -0.86%
1998-03-23 0 1.160 1.150 1.160 1.150 1.170 2,702,000 3,138,220 1.1614 0.275 0.273 0.275 0.273 0.278 11,389,855 0.2755 0.87%
1998-03-20 0 1.150 1.140 1.150 1.140 1.160 9,428,000 10,852,740 1.1511 0.273 0.270 0.273 0.270 0.275 39,742,248 0.2731 1.77%
1998-03-19 0 1.130 1.130 1.140 1.120 1.150 3,880,000 4,413,200 1.1374 0.268 0.268 0.270 0.266 0.273 16,355,529 0.2698 1.80%
1998-03-18 0 1.110 1.110 1.120 1.110 1.130 1,915,000 2,147,190 1.1212 0.263 0.263 0.266 0.263 0.268 8,072,381 0.2660 -2.63%
1998-03-17 0 1.140 1.130 1.140 1.120 1.140 4,504,000 5,106,760 1.1338 0.270 0.268 0.270 0.266 0.270 18,985,902 0.2690 0.00%
1998-03-16 0 1.140 1.130 1.140 1.120 1.160 2,550,000 2,929,940 1.1490 0.270 0.268 0.270 0.266 0.275 10,749,123 0.2726 -0.87%
1998-03-13 0 1.150 1.140 1.150 1.090 1.150 3,692,000 4,200,040 1.1376 0.273 0.270 0.273 0.259 0.273 15,563,044 0.2699 2.68%
1998-03-12 0 1.120 1.110 1.120 1.090 1.180 9,848,000 11,260,940 1.1435 0.266 0.263 0.266 0.259 0.280 41,512,692 0.2713 -2.61%
1998-03-11 0 1.150 1.150 1.160 1.120 1.170 15,802,000 18,073,660 1.1438 0.273 0.273 0.275 0.266 0.278 66,610,841 0.2713 2.68%
1998-03-10 0 1.120 1.110 1.120 1.050 1.130 10,248,000 11,153,500 1.0884 0.266 0.263 0.266 0.249 0.268 43,198,829 0.2582 6.67%
1998-03-09 0 1.050 1.060 - 1.010 1.060 1,286,001 1,326,621 1.0316 0.249 0.251 - 0.240 0.251 5,420,935 0.2447 1.94%
1998-03-06 0 1.030 1.020 1.030 0.980 1.030 2,140,000 2,178,200 1.0179 0.244 0.242 0.244 0.232 0.244 9,020,833 0.2415 0.98%
1998-03-05 0 1.020 1.000 1.020 1.020 1.080 4,308,000 4,560,480 1.0586 0.242 0.237 0.242 0.242 0.256 18,159,695 0.2511 -6.42%
1998-03-04 0 1.090 1.090 1.100 1.070 1.100 5,268,000 5,728,920 1.0875 0.259 0.259 0.261 0.254 0.261 22,206,424 0.2580 -0.91%
1998-03-03 0 1.100 1.080 1.100 1.080 1.120 3,522,000 3,857,800 1.0953 0.261 0.256 0.261 0.256 0.266 14,846,436 0.2598 -0.90%
1998-03-02 0 1.110 1.110 1.120 1.100 1.150 5,412,000 6,083,240 1.1240 0.263 0.263 0.266 0.261 0.273 22,813,433 0.2667 0.00%
1998-02-27 0 1.110 1.120 1.130 1.090 1.130 11,384,000 12,595,520 1.1064 0.263 0.266 0.268 0.259 0.268 47,987,458 0.2625 0.91%
1998-02-26 0 1.100 1.090 1.100 1.070 1.120 5,448,000 5,943,200 1.0909 0.261 0.259 0.261 0.254 0.266 22,965,185 0.2588 0.92%
1998-02-25 0 1.090 1.090 1.100 1.070 1.130 9,078,000 9,998,680 1.1014 0.259 0.259 0.261 0.254 0.268 38,266,878 0.2613 1.87%
1998-02-24 0 1.070 1.060 1.070 1.050 1.070 5,164,000 5,481,400 1.0615 0.254 0.251 0.254 0.249 0.254 21,768,028 0.2518 1.90%
1998-02-23 0 1.050 1.040 1.050 1.030 1.100 9,472,000 10,014,420 1.0573 0.249 0.247 0.249 0.244 0.261 39,927,723 0.2508 0.96%
1998-02-20 0 1.040 1.030 1.040 0.990 1.050 10,342,000 10,520,720 1.0173 0.247 0.244 0.247 0.235 0.249 43,595,071 0.2413 1.96%
1998-02-19 0 1.020 1.020 1.030 1.020 1.100 9,104,000 9,491,660 1.0426 0.242 0.242 0.244 0.242 0.261 38,376,477 0.2473 -0.97%
1998-02-18 0 1.030 1.010 1.030 0.980 1.040 5,424,000 5,511,760 1.0162 0.244 0.240 0.244 0.232 0.247 22,864,017 0.2411 5.10%
1998-02-17 0 0.980 0.970 0.980 0.930 1.040 6,006,000 5,808,540 0.9671 0.232 0.230 0.232 0.221 0.247 25,317,347 0.2294 6.52%
1998-02-16 0 0.920 0.920 0.930 0.900 0.950 1,050,000 957,200 0.9116 0.218 0.218 0.221 0.214 0.225 4,426,110 0.2163 -5.15%
1998-02-13 0 0.970 0.970 0.980 0.960 1.030 2,472,000 2,441,180 0.9875 0.230 0.230 0.232 0.228 0.244 10,420,326 0.2343 -7.62%
1998-02-12 0 1.050 1.040 1.050 1.020 1.100 8,120,000 8,586,740 1.0575 0.249 0.247 0.249 0.242 0.261 34,228,580 0.2509 6.06%
1998-02-11 0 0.990 0.990 1.000 0.990 1.030 6,348,000 6,394,060 1.0073 0.235 0.235 0.237 0.235 0.244 26,758,994 0.2389 3.13%
1998-02-10 0 0.960 0.960 0.970 0.940 1.040 4,788,000 4,668,540 0.9751 0.228 0.228 0.230 0.223 0.247 20,183,059 0.2313 -4.00%
1998-02-09 0 1.000 0.990 1.030 0.840 1.030 6,356,000 5,757,780 0.9059 0.237 0.235 0.244 0.199 0.244 26,792,716 0.2149 21.95%
1998-02-06 0 0.820 0.820 0.840 0.790 0.850 2,154,000 1,764,840 0.8193 0.195 0.195 0.199 0.187 0.202 9,079,848 0.1944 6.49%
1998-02-05 0 0.770 0.760 0.780 0.760 0.790 180,000 138,700 0.7706 0.183 0.180 0.185 0.180 0.187 758,762 0.1828 -3.75%
1998-02-04 0 0.800 0.760 0.800 0.770 0.810 374,000 295,420 0.7899 0.190 0.180 0.190 0.183 0.192 1,576,538 0.1874 1.27%
1998-02-03 0 0.790 0.760 0.810 0.680 0.810 1,300,000 976,100 0.7508 0.187 0.180 0.192 0.161 0.192 5,479,945 0.1781 17.91%
1998-02-02 0 0.670 0.630 0.670 0.630 0.700 84,000 53,760 0.6400 0.159 0.149 0.159 0.149 0.166 354,089 0.1518 19.64%
1998-01-27 0 0.560 0.560 0.580 0.550 0.560 166,000 92,500 0.5572 0.133 0.133 0.138 0.130 0.133 699,747 0.1322 -1.75%
1998-01-26 0 0.570 0.550 0.570 0.560 0.570 504,000 282,340 0.5602 0.135 0.130 0.135 0.133 0.135 2,124,533 0.1329 0.00%
1998-01-23 0 0.570 0.550 0.570 0.540 0.570 170,000 93,700 0.5512 0.135 0.130 0.135 0.128 0.135 716,608 0.1308 0.00%
1998-01-22 0 0.570 0.560 0.570 0.540 0.610 618,000 346,960 0.5614 0.135 0.133 0.135 0.128 0.145 2,605,082 0.1332 -5.00%
1998-01-21 0 0.600 0.580 0.600 0.520 0.600 520,000 290,200 0.5581 0.142 0.138 0.142 0.123 0.142 2,191,978 0.1324 -4.76%
1998-01-20 0 0.630 0.620 0.630 0.580 0.680 800,000 501,100 0.6264 0.149 0.147 0.149 0.138 0.161 3,372,274 0.1486 -5.97%
1998-01-19 0 0.670 0.660 0.680 0.650 0.680 592,000 396,480 0.6697 0.159 0.157 0.161 0.154 0.161 2,495,483 0.1589 3.08%
1998-01-16 0 0.650 0.640 0.650 0.600 0.670 916,000 588,560 0.6425 0.154 0.152 0.154 0.142 0.159 3,861,254 0.1524 -5.80%
1998-01-15 0 0.690 0.640 0.690 0.630 0.690 850,000 563,780 0.6633 0.164 0.152 0.164 0.149 0.164 3,583,041 0.1573 -2.82%
1998-01-14 0 0.710 0.710 0.730 0.680 0.730 1,354,000 948,480 0.7005 0.168 0.168 0.173 0.161 0.173 5,707,574 0.1662 2.90%
1998-01-13 0 0.690 - 0.690 0.690 0.830 656,000 499,060 0.7608 0.164 - 0.164 0.164 0.197 2,765,265 0.1805 -6.12%
1998-01-12 0 0.760 0.750 0.770 0.700 0.770 558,000 413,020 0.7402 0.174 0.172 0.177 0.161 0.177 2,432,167 0.1698 -11.63%
1998-01-09 0 0.860 0.800 0.850 0.850 0.860 300,000 256,300 0.8543 0.197 0.184 0.195 0.195 0.197 1,307,616 0.1960 -2.27%
1998-01-08 0 0.880 0.870 0.890 0.840 0.940 834,000 720,320 0.8637 0.202 0.200 0.204 0.193 0.216 3,635,174 0.1982 -7.37%
1998-01-07 0 0.950 0.910 0.950 0.910 0.950 1,016,000 938,360 0.9236 0.218 0.209 0.218 0.209 0.218 4,428,461 0.2119 -3.06%
1998-01-06 0 0.980 0.980 1.000 0.950 0.980 380,000 367,080 0.9660 0.225 0.225 0.229 0.218 0.225 1,656,314 0.2216 0.00%
1998-01-05 0 0.980 0.980 0.990 0.970 0.990 286,000 279,320 0.9766 0.225 0.225 0.227 0.223 0.227 1,246,594 0.2241 -1.01%
1998-01-02 0 0.990 0.990 1.000 0.970 0.990 570,000 558,000 0.9789 0.227 0.227 0.229 0.223 0.227 2,484,471 0.2246 -1.00%
1997-12-31 0 1.000 0.980 1.000 0.990 1.000 210,000 209,400 0.9971 0.229 0.225 0.229 0.227 0.229 915,331 0.2288 2.04%
1997-12-30 0 0.980 0.980 0.990 0.950 0.980 210,000 202,800 0.9657 0.225 0.225 0.227 0.218 0.225 915,331 0.2216 0.00%
1997-12-29 0 0.980 0.960 0.980 0.960 0.980 32,000 31,320 0.9788 0.225 0.220 0.225 0.220 0.225 139,479 0.2245 1.03%
1997-12-24 0 0.970 0.960 0.970 0.970 0.980 280,000 272,900 0.9746 0.223 0.220 0.223 0.223 0.225 1,220,442 0.2236 -2.02%
1997-12-23 0 0.990 0.990 1.000 0.920 0.990 714,000 692,120 0.9694 0.227 0.227 0.229 0.211 0.227 3,112,127 0.2224 3.13%
1997-12-22 0 0.960 0.950 0.960 0.940 1.000 598,000 575,660 0.9626 0.220 0.218 0.220 0.216 0.229 2,606,515 0.2209 -4.95%
1997-12-19 0 1.010 0.990 1.010 0.990 1.010 228,000 228,480 1.0021 0.232 0.227 0.232 0.227 0.232 993,788 0.2299 -0.98%
1997-12-18 0 1.020 1.000 1.020 1.010 1.020 216,000 220,020 1.0186 0.234 0.229 0.234 0.232 0.234 941,484 0.2337 0.00%
1997-12-17 0 1.020 1.010 1.020 1.000 1.080 1,270,000 1,310,000 1.0315 0.234 0.232 0.234 0.229 0.248 5,535,576 0.2367 -3.77%
1997-12-16 0 1.060 1.050 1.060 1.030 1.080 1,398,000 1,468,200 1.0502 0.243 0.241 0.243 0.236 0.248 6,093,493 0.2409 1.92%
1997-12-15 0 1.040 1.040 1.050 1.040 1.060 592,000 621,820 1.0504 0.239 0.239 0.241 0.239 0.243 2,580,363 0.2410 -1.89%
1997-12-12 0 1.060 1.060 1.070 1.020 1.070 1,294,000 1,370,040 1.0588 0.243 0.243 0.245 0.234 0.245 5,640,186 0.2429 0.00%
1997-12-11 0 1.060 1.050 1.060 1.040 1.120 830,000 882,500 1.0633 0.243 0.241 0.243 0.239 0.257 3,617,739 0.2439 -6.19%
1997-12-10 0 1.130 1.110 1.140 1.110 1.160 1,800,000 2,054,800 1.1416 0.259 0.255 0.262 0.255 0.266 7,845,699 0.2619 -2.59%
1997-12-09 0 1.160 1.160 1.170 1.100 1.170 2,316,000 2,612,520 1.1280 0.266 0.266 0.268 0.252 0.268 10,094,799 0.2588 3.57%
1997-12-08 0 1.120 1.110 1.130 1.050 1.150 2,416,000 2,682,380 1.1103 0.257 0.255 0.259 0.241 0.264 10,530,671 0.2547 8.74%
1997-12-05 0 1.030 1.030 1.070 1.000 1.080 1,842,000 1,890,540 1.0264 0.236 0.236 0.245 0.229 0.248 8,028,765 0.2355 0.98%
1997-12-04 0 1.020 1.010 1.020 0.980 1.020 758,000 757,020 0.9987 0.234 0.232 0.234 0.225 0.234 3,303,911 0.2291 4.08%
1997-12-03 0 0.980 0.970 0.980 0.960 0.990 740,000 718,700 0.9712 0.225 0.223 0.225 0.220 0.227 3,225,454 0.2228 1.03%
1997-12-02 0 0.970 0.960 0.970 0.950 0.980 1,400,000 1,350,960 0.9650 0.223 0.220 0.223 0.218 0.225 6,102,210 0.2214 0.00%
1997-12-01 0 0.970 0.970 0.980 0.970 1.000 764,000 750,400 0.9822 0.223 0.223 0.225 0.223 0.229 3,330,063 0.2253 -1.02%
1997-11-28 0 0.980 0.980 0.990 0.950 0.980 350,000 335,600 0.9589 0.225 0.225 0.227 0.218 0.225 1,525,552 0.2200 -1.01%
1997-11-27 0 0.990 0.960 0.990 0.960 1.020 620,000 603,700 0.9737 0.227 0.220 0.227 0.220 0.234 2,702,407 0.2234 -2.94%
1997-11-26 0 1.020 0.990 1.020 1.000 1.020 454,000 456,160 1.0048 0.234 0.227 0.234 0.229 0.234 1,978,860 0.2305 0.99%
1997-11-25 0 1.010 1.010 1.020 0.990 1.020 740,000 741,200 1.0016 0.232 0.232 0.234 0.227 0.234 3,225,454 0.2298 -4.72%
1997-11-24 0 1.060 1.040 1.060 1.020 1.070 670,000 703,700 1.0503 0.243 0.239 0.243 0.234 0.245 2,920,343 0.2410 0.95%
1997-11-21 0 1.050 1.050 1.060 1.030 1.080 540,000 564,440 1.0453 0.241 0.241 0.243 0.236 0.248 2,353,710 0.2398 0.96%
1997-11-20 0 1.040 1.030 1.040 1.030 1.070 260,000 272,140 1.0467 0.239 0.236 0.239 0.236 0.245 1,133,268 0.2401 0.97%
1997-11-19 0 1.030 1.010 1.030 1.000 1.030 200,000 202,100 1.0105 0.236 0.232 0.236 0.229 0.236 871,744 0.2318 -0.96%
1997-11-18 0 1.040 1.030 1.050 1.020 1.090 1,592,000 1,669,940 1.0490 0.239 0.236 0.241 0.234 0.250 6,939,084 0.2407 -2.80%
1997-11-17 0 1.070 1.060 1.080 1.020 1.080 1,080,000 1,145,660 1.0608 0.245 0.243 0.248 0.234 0.248 4,707,419 0.2434 5.94%
1997-11-14 0 1.010 1.000 1.010 1.000 1.050 780,000 795,000 1.0192 0.232 0.229 0.232 0.229 0.241 3,399,803 0.2338 3.06%
1997-11-13 0 0.980 0.970 0.980 0.910 0.980 556,000 534,300 0.9610 0.225 0.223 0.225 0.209 0.225 2,423,449 0.2205 3.16%
1997-11-12 0 0.950 0.910 0.970 0.880 0.980 874,000 813,400 0.9307 0.218 0.209 0.223 0.202 0.225 3,809,523 0.2135 -3.06%
1997-11-11 0 0.980 0.980 1.030 0.980 1.050 182,000 183,100 1.0060 0.225 0.225 0.236 0.225 0.241 793,287 0.2308 -2.00%
1997-11-10 0 1.000 1.000 1.030 0.980 1.050 546,000 550,620 1.0085 0.229 0.229 0.236 0.225 0.241 2,379,862 0.2314 -4.76%
1997-11-07 0 1.050 1.020 1.090 1.000 1.090 736,000 754,680 1.0254 0.241 0.234 0.250 0.229 0.250 3,208,019 0.2352 -4.55%
1997-11-06 0 1.100 1.050 1.100 1.010 1.150 312,000 330,600 1.0596 0.252 0.241 0.252 0.232 0.264 1,359,921 0.2431 -4.35%
1997-11-05 0 1.150 1.150 1.160 1.130 1.200 808,000 928,820 1.1495 0.264 0.264 0.266 0.259 0.275 3,521,847 0.2637 -4.17%
1997-11-04 0 1.200 1.180 1.200 1.180 1.350 2,412,000 2,992,760 1.2408 0.275 0.271 0.275 0.271 0.310 10,513,236 0.2847 -1.64%
1997-11-03 0 1.220 1.220 1.240 1.100 1.260 2,496,000 3,033,140 1.2152 0.280 0.280 0.284 0.252 0.289 10,879,369 0.2788 11.93%
1997-10-31 0 1.090 1.080 1.120 0.990 1.130 1,206,000 1,300,540 1.0784 0.250 0.248 0.257 0.227 0.259 5,256,618 0.2474 7.92%
1997-10-30 0 1.010 1.010 1.040 0.960 1.010 556,000 547,840 0.9853 0.232 0.232 0.239 0.220 0.232 2,423,449 0.2261 5.21%
1997-10-29 0 0.960 0.960 0.980 0.900 1.010 1,826,000 1,801,780 0.9867 0.220 0.220 0.225 0.206 0.232 7,959,025 0.2264 7.87%
1997-10-28 0 0.890 0.890 0.900 0.880 0.920 1,204,000 1,072,040 0.8904 0.204 0.204 0.206 0.202 0.211 5,247,901 0.2043 -11.88%
1997-10-27 0 1.010 0.990 1.020 0.990 1.050 1,490,000 1,495,820 1.0039 0.232 0.227 0.234 0.227 0.241 6,494,495 0.2303 2.02%
1997-10-24 0 0.990 0.950 0.990 0.850 1.030 2,882,000 2,730,500 0.9474 0.227 0.218 0.227 0.195 0.236 12,561,835 0.2174 12.50%
1997-10-23 0 0.880 0.850 0.880 0.850 1.090 2,300,000 2,171,640 0.9442 0.202 0.195 0.202 0.195 0.250 10,025,059 0.2166 -20.00%
1997-10-22 0 1.100 1.080 1.100 1.120 1.320 1,312,000 1,636,400 1.2473 0.252 0.248 0.252 0.257 0.303 5,718,642 0.2862 -14.06%
1997-10-21 0 1.280 1.210 1.280 1.280 1.380 2,445,172 3,253,717 1.3307 0.294 0.278 0.294 0.294 0.317 10,657,824 0.3053 -8.57%
1997-10-20 0 1.400 1.380 1.400 1.370 1.480 1,230,000 1,715,040 1.3943 0.321 0.317 0.321 0.314 0.340 5,361,227 0.3199 -2.78%
1997-10-17 0 1.440 1.440 1.480 1.370 1.500 2,212,000 3,179,620 1.4374 0.330 0.330 0.340 0.314 0.344 9,641,492 0.3298 4.35%
1997-10-16 0 1.380 1.380 1.400 1.380 1.480 2,056,000 2,903,100 1.4120 0.317 0.317 0.321 0.317 0.340 8,961,531 0.3240 -2.13%
1997-10-15 0 1.410 1.410 1.490 1.390 1.660 1,898,000 2,894,320 1.5249 0.323 0.323 0.342 0.319 0.381 8,272,853 0.3499 -15.06%
1997-10-14 0 1.660 1.620 1.660 1.660 1.820 656,000 1,128,780 1.7207 0.381 0.372 0.381 0.381 0.418 2,859,321 0.3948 -2.35%
1997-10-13 0 1.700 1.660 1.700 1.650 1.760 1,010,000 1,745,140 1.7279 0.390 0.381 0.390 0.379 0.404 4,402,309 0.3964 -6.59%
1997-10-09 0 1.820 1.800 1.820 1.780 1.900 1,360,000 2,460,680 1.8093 0.418 0.413 0.418 0.408 0.436 5,927,861 0.4151 -7.14%
1997-10-08 0 1.960 1.960 1.970 1.940 1.980 1,272,000 2,492,880 1.9598 0.450 0.450 0.452 0.445 0.454 5,544,294 0.4496 1.55%
1997-10-07 0 1.930 1.930 1.950 1.910 1.980 1,118,000 2,173,640 1.9442 0.443 0.443 0.447 0.438 0.454 4,873,051 0.4461 -0.52%
1997-10-06 0 1.940 1.930 1.950 1.930 2.100 2,412,000 4,822,400 1.9993 0.445 0.443 0.447 0.443 0.482 10,513,236 0.4587 -2.51%
1997-10-03 0 1.990 1.990 2.000 1.850 2.200 4,116,500 8,275,850 2.0104 0.457 0.457 0.459 0.424 0.505 17,942,677 0.4612 7.57%
1997-09-30 0 1.850 1.850 1.910 1.810 1.910 836,000 1,560,200 1.8663 0.424 0.424 0.438 0.415 0.438 3,643,891 0.4282 -4.15%
1997-09-29 0 1.930 1.870 1.910 1.910 1.990 532,000 1,034,420 1.9444 0.443 0.429 0.438 0.438 0.457 2,318,840 0.4461 -1.53%
1997-09-26 0 1.960 1.960 1.990 1.940 1.990 884,000 1,743,700 1.9725 0.450 0.450 0.457 0.445 0.457 3,853,110 0.4525 0.51%
1997-09-25 0 1.950 1.950 1.980 1.900 1.980 874,000 1,696,640 1.9412 0.447 0.447 0.454 0.436 0.454 3,809,523 0.4454 2.63%
1997-09-24 0 1.900 1.880 1.900 1.850 1.940 1,592,000 3,023,100 1.8989 0.436 0.431 0.436 0.424 0.445 6,939,084 0.4357 -3.06%
1997-09-23 0 1.960 1.950 1.970 1.960 2.075 395,172 788,524 1.9954 0.450 0.447 0.452 0.450 0.476 1,722,445 0.4578 -2.00%
1997-09-22 0 2.000 1.960 2.000 1.940 2.150 629,000 1,262,310 2.0069 0.459 0.450 0.459 0.445 0.493 2,741,636 0.4604 -5.88%
1997-09-19 0 2.125 2.125 2.150 2.100 2.200 896,000 1,914,400 2.1366 0.488 0.488 0.493 0.482 0.505 3,905,414 0.4902 1.19%
1997-09-18 0 2.100 2.100 2.150 2.050 2.225 1,412,000 3,024,650 2.1421 0.482 0.482 0.493 0.470 0.510 6,154,515 0.4915 -5.62%
1997-09-16 0 2.225 2.200 2.225 2.200 2.400 1,272,000 2,892,600 2.2741 0.510 0.505 0.510 0.505 0.551 5,544,294 0.5217 -7.29%
1997-09-15 0 2.400 2.350 2.400 2.325 2.450 1,805,000 4,322,400 2.3947 0.551 0.539 0.551 0.533 0.562 7,867,492 0.5494 5.49%
1997-09-12 0 2.325 2.325 2.350 2.300 2.400 1,958,000 4,625,750 2.3625 0.522 0.522 0.528 0.516 0.539 8,721,945 0.5304 0.00%
1997-09-11 0 2.325 2.325 2.350 2.200 2.350 2,044,000 4,693,300 2.2961 0.522 0.522 0.528 0.494 0.528 9,105,034 0.5155 0.00%
1997-09-10 0 2.325 2.275 2.325 2.275 2.500 3,368,000 7,989,500 2.3722 0.522 0.511 0.522 0.511 0.561 15,002,815 0.5325 3.33%
1997-09-09 0 2.250 2.225 2.250 1.970 2.250 1,958,000 4,214,750 2.1526 0.505 0.499 0.505 0.442 0.505 8,721,945 0.4832 14.80%
1997-09-08 0 1.960 1.960 1.980 1.900 1.990 1,710,000 3,347,380 1.9575 0.440 0.440 0.444 0.427 0.447 7,617,225 0.4394 2.08%
1997-09-05 0 1.920 1.920 1.970 1.900 2.000 2,396,000 4,647,000 1.9395 0.431 0.431 0.442 0.427 0.449 10,673,024 0.4354 -0.52%
1997-09-04 0 1.930 1.930 2.100 1.930 2.225 2,604,000 5,343,480 2.0520 0.433 0.433 0.471 0.433 0.499 11,599,564 0.4607 -11.26%
1997-09-03 0 2.175 2.150 2.175 1.980 2.275 2,670,000 5,792,550 2.1695 0.488 0.483 0.488 0.444 0.511 11,893,562 0.4870 11.54%
1997-09-02 0 1.950 1.930 1.980 1.890 2.400 2,564,000 5,114,100 1.9946 0.438 0.433 0.444 0.424 0.539 11,421,383 0.4478 -17.89%
1997-09-01 0 2.375 2.375 2.400 2.350 2.700 1,501,000 3,861,300 2.5725 0.533 0.533 0.539 0.528 0.606 6,686,231 0.5775 -9.52%
1997-08-29 0 2.625 2.600 2.625 2.500 2.650 1,758,000 4,580,200 2.6053 0.589 0.584 0.589 0.561 0.595 7,831,042 0.5849 -0.94%
1997-08-28 0 2.650 2.650 2.675 2.650 2.800 2,976,000 8,042,650 2.7025 0.595 0.595 0.601 0.595 0.629 13,256,644 0.6067 -2.75%
1997-08-27 0 2.725 2.725 2.750 2.700 2.875 2,572,000 7,090,100 2.7566 0.612 0.612 0.617 0.606 0.645 11,457,019 0.6188 -4.39%
1997-08-26 0 2.850 2.825 2.850 2.650 2.900 6,086,000 16,744,600 2.7513 0.640 0.634 0.640 0.595 0.651 27,110,193 0.6176 5.56%
1997-08-25 0 2.700 2.675 2.700 2.600 2.700 3,042,000 8,083,100 2.6572 0.606 0.601 0.606 0.584 0.606 13,550,642 0.5965 2.86%
1997-08-22 0 2.625 2.600 2.625 2.625 2.825 3,280,000 8,804,550 2.6843 0.589 0.584 0.589 0.589 0.634 14,610,817 0.6026 -3.67%
1997-08-21 0 2.725 2.725 2.750 2.700 2.925 6,290,000 17,546,650 2.7896 0.612 0.612 0.617 0.606 0.657 28,018,915 0.6262 0.00%
1997-08-20 0 2.725 2.725 2.750 2.675 2.775 3,736,000 10,148,800 2.7165 0.612 0.612 0.617 0.601 0.623 16,642,077 0.6098 5.83%
1997-08-19 0 2.575 2.550 2.575 2.500 2.775 3,640,000 9,556,300 2.6254 0.578 0.572 0.578 0.561 0.623 16,214,444 0.5894 -7.21%
1997-08-15 0 2.775 2.775 2.800 2.775 2.900 4,854,000 13,777,950 2.8385 0.623 0.623 0.629 0.623 0.651 21,622,228 0.6372 -3.48%
1997-08-14 0 2.875 2.850 2.875 2.800 2.950 3,336,400 9,469,910 2.8384 0.645 0.640 0.645 0.629 0.662 14,862,052 0.6372 0.00%
1997-08-13 0 2.875 2.875 2.900 2.775 2.925 3,220,000 9,149,150 2.8414 0.645 0.645 0.651 0.623 0.657 14,343,546 0.6379 1.77%
1997-08-12 0 2.825 2.825 2.850 2.800 2.975 4,188,200 12,133,150 2.8970 0.634 0.634 0.640 0.629 0.668 18,656,410 0.6503 -1.74%
1997-08-11 0 2.875 2.850 2.875 2.750 2.925 3,494,800 10,019,950 2.8671 0.645 0.640 0.645 0.617 0.657 15,567,648 0.6436 1.77%
1997-08-08 0 2.825 2.825 2.850 2.800 2.950 5,898,000 16,987,150 2.8802 0.634 0.634 0.640 0.629 0.662 26,272,744 0.6466 -4.24%
1997-08-07 0 2.950 2.875 2.900 2.850 3.275 5,380,000 16,172,400 3.0060 0.662 0.645 0.651 0.640 0.735 23,965,304 0.6748 -7.09%
1997-08-06 0 3.175 3.175 3.200 3.100 3.300 8,880,000 28,436,500 3.2023 0.713 0.713 0.718 0.696 0.741 39,556,115 0.7189 4.10%
1997-08-05 0 3.050 3.050 3.075 2.950 3.150 10,484,000 31,999,500 3.0522 0.685 0.685 0.690 0.662 0.707 46,701,161 0.6852 6.09%
1997-08-04 0 2.875 2.875 2.900 2.775 2.975 5,812,000 16,684,250 2.8707 0.645 0.645 0.651 0.623 0.668 25,889,656 0.6444 3.60%
1997-08-01 0 2.775 2.775 2.800 2.700 2.875 6,432,000 17,866,800 2.7778 0.623 0.623 0.629 0.606 0.645 28,651,456 0.6236 -3.48%
1997-07-31 0 2.875 2.850 2.900 2.850 3.025 5,684,000 16,516,750 2.9058 0.645 0.640 0.651 0.640 0.679 25,319,477 0.6523 -1.71%
1997-07-30 0 2.925 2.925 2.950 2.850 3.050 4,520,000 13,428,600 2.9709 0.657 0.657 0.662 0.640 0.685 20,134,419 0.6669 -0.85%
1997-07-29 0 2.950 2.950 3.000 2.950 3.150 2,858,000 8,795,350 3.0774 0.662 0.662 0.673 0.662 0.707 12,731,011 0.6909 -6.35%
1997-07-28 0 3.150 3.100 3.150 3.075 3.200 2,902,000 9,089,600 3.1322 0.707 0.696 0.707 0.690 0.718 12,927,010 0.7031 2.44%
1997-07-25 0 3.075 3.075 3.100 3.075 3.150 3,230,400 10,037,805 3.1073 0.690 0.690 0.696 0.690 0.707 14,389,873 0.6976 -1.60%
1997-07-24 0 3.125 3.075 3.100 3.050 3.175 3,884,000 12,017,800 3.0942 0.702 0.690 0.696 0.685 0.713 17,301,346 0.6946 2.46%
1997-07-23 0 3.050 3.050 3.075 3.025 3.225 2,536,000 7,832,750 3.0886 0.685 0.685 0.690 0.679 0.724 11,296,656 0.6934 -0.81%
1997-07-22 0 3.075 3.075 3.100 3.075 3.275 3,368,000 10,632,000 3.1568 0.690 0.690 0.696 0.690 0.735 15,002,815 0.7087 -3.15%
1997-07-21 0 3.175 3.150 3.175 3.150 3.275 2,797,400 9,005,590 3.2193 0.713 0.707 0.713 0.707 0.735 12,461,067 0.7227 0.00%
1997-07-18 0 3.175 3.150 3.175 3.150 3.250 5,560,000 17,723,950 3.1878 0.713 0.707 0.713 0.707 0.730 24,767,117 0.7156 0.00%
1997-07-17 0 3.175 3.175 3.200 3.175 3.500 6,838,000 22,378,350 3.2726 0.713 0.713 0.718 0.713 0.786 30,459,991 0.7347 -5.93%
1997-07-16 0 3.375 3.325 3.350 3.350 3.625 16,843,000 58,808,800 3.4916 0.758 0.746 0.752 0.752 0.814 75,027,438 0.7838 -4.26%
1997-07-15 0 3.525 3.525 3.550 3.125 3.550 18,570,200 61,775,825 3.3266 0.791 0.791 0.797 0.702 0.797 82,721,281 0.7468 6.82%
1997-07-14 0 3.300 3.300 3.325 2.800 3.350 32,760,000 105,242,400 3.2125 0.741 0.741 0.746 0.629 0.752 145,929,993 0.7212 15.79%
1997-07-11 0 2.850 2.825 2.875 2.825 2.925 7,986,000 22,841,500 2.8602 0.640 0.634 0.645 0.634 0.657 35,573,777 0.6421 0.88%
1997-07-10 0 2.825 2.825 2.850 2.725 2.825 7,222,000 20,114,950 2.7852 0.634 0.634 0.640 0.612 0.634 32,170,525 0.6253 3.67%
1997-07-09 0 2.725 2.725 2.750 2.675 3.000 22,608,000 64,576,350 2.8563 0.612 0.612 0.617 0.601 0.673 100,707,731 0.6412 4.81%
1997-07-08 0 2.600 2.650 2.675 2.575 2.850 4,615,000 12,578,025 2.7255 0.584 0.595 0.601 0.578 0.640 20,557,598 0.6118 -5.45%
1997-07-07 0 2.750 2.750 2.800 2.750 2.950 7,322,000 20,734,550 2.8318 0.617 0.617 0.629 0.617 0.662 32,615,977 0.6357 0.00%
1997-07-04 0 2.750 2.725 2.775 2.650 2.900 5,498,000 15,164,950 2.7583 0.617 0.612 0.623 0.595 0.651 24,490,937 0.6192 -1.79%
1997-07-03 0 2.800 2.800 2.825 2.725 3.150 9,687,000 28,242,050 2.9155 0.629 0.629 0.634 0.612 0.707 43,150,911 0.6545 -4.27%
1997-06-27 0 2.925 2.875 2.925 2.650 3.025 20,445,000 58,428,850 2.8579 0.657 0.645 0.657 0.595 0.679 91,072,610 0.6416 12.50%
1997-06-26 0 2.600 2.575 2.600 2.450 2.750 10,572,000 27,742,550 2.6242 0.584 0.578 0.584 0.550 0.617 47,093,159 0.5891 4.00%
1997-06-25 0 2.500 2.475 2.500 2.425 2.650 7,583,000 18,993,400 2.5047 0.561 0.556 0.561 0.544 0.595 33,778,606 0.5623 2.04%
1997-06-24 0 2.450 2.425 2.450 2.400 2.650 5,709,600 14,365,305 2.5160 0.550 0.544 0.550 0.539 0.595 25,433,513 0.5648 -5.77%
1997-06-23 0 2.600 2.575 2.600 2.550 2.925 6,731,800 18,331,030 2.7231 0.584 0.578 0.584 0.572 0.657 29,986,921 0.6113 -10.34%
1997-06-20 0 2.900 2.875 2.900 2.350 3.150 37,247,468 105,335,274 2.8280 0.651 0.645 0.651 0.528 0.707 165,919,498 0.6349 -11.45%
1997-06-19 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-18 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-17 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-16 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-13 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-12 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-11 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-10 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-06 1 3.275 - - - - 0 0 - 0.735 - - - - 0 - 0.00%
1997-06-05 1 3.275 3.275 3.300 2.225 3.875 57,427,400 185,226,380 3.2254 0.735 0.735 0.741 0.499 0.870 255,811,358 0.7241 43.96%
1997-06-04 0 2.275 2.250 2.275 2.225 2.325 5,612,000 12,688,350 2.2609 0.511 0.505 0.511 0.499 0.522 24,998,752 0.5076 1.11%
1997-06-03 0 2.250 2.225 2.275 2.225 2.375 6,805,200 15,667,420 2.3023 0.505 0.499 0.511 0.499 0.533 30,313,882 0.5168 0.00%
1997-06-02 0 2.250 2.250 2.275 2.250 2.450 7,932,000 18,186,550 2.2928 0.505 0.505 0.511 0.505 0.550 35,333,233 0.5147 -4.26%
1997-05-30 0 2.350 2.350 2.375 2.200 2.500 19,429,000 46,084,150 2.3719 0.528 0.528 0.533 0.494 0.561 86,546,820 0.5325 6.82%
1997-05-29 0 2.200 2.200 2.250 1.950 2.225 8,619,600 17,782,908 2.0631 0.494 0.494 0.505 0.438 0.499 38,396,159 0.4631 2.33%
1997-05-28 0 2.150 2.100 2.125 2.100 2.450 10,152,000 22,804,200 2.2463 0.483 0.471 0.477 0.471 0.550 45,222,262 0.5043 -11.34%
1997-05-27 1 2.425 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
1997-05-26 1 2.425 - - - - 0 0 - 0.544 - - - - 0 - 0.00%
1997-05-23 0 2.425 2.400 2.425 2.300 2.450 13,836,000 32,949,600 2.3814 0.544 0.539 0.544 0.516 0.550 61,632,704 0.5346 8.99%
1997-05-22 0 2.225 2.225 2.250 2.225 2.375 12,008,000 27,572,495 2.2962 0.499 0.499 0.505 0.499 0.533 53,489,846 0.5155 -4.30%
1997-05-21 0 2.325 2.300 2.325 2.000 2.350 24,855,000 56,311,250 2.2656 0.522 0.516 0.522 0.449 0.528 110,717,032 0.5086 16.83%
1997-05-20 0 1.990 1.990 2.000 1.980 2.075 4,561,000 9,251,260 2.0283 0.447 0.447 0.449 0.444 0.466 20,317,054 0.4553 -1.73%
1997-05-19 0 2.025 2.000 2.025 1.900 2.100 6,542,000 13,154,900 2.0108 0.455 0.449 0.455 0.427 0.471 29,141,453 0.4514 4.92%
1997-05-16 0 1.930 1.940 1.960 1.790 2.050 9,715,200 19,134,282 1.9695 0.433 0.436 0.440 0.402 0.460 43,276,528 0.4421 6.63%
1997-05-15 0 1.810 1.800 1.810 1.750 2.050 9,529,200 18,259,062 1.9161 0.406 0.404 0.406 0.393 0.460 42,447,988 0.4302 -10.62%
1997-05-14 0 2.025 2.000 2.025 1.980 2.225 15,245,800 31,644,729 2.0756 0.455 0.449 0.455 0.444 0.499 67,912,683 0.4660 -1.22%
1997-05-13 0 2.050 2.025 2.050 1.990 2.600 42,526,600 101,063,730 2.3765 0.460 0.455 0.460 0.447 0.584 189,435,483 0.5335 -8.89%
1997-05-12 0 2.250 2.250 2.275 1.680 2.375 65,581,000 131,603,496 2.0067 0.505 0.505 0.511 0.377 0.533 292,131,711 0.4505 36.36%
1997-05-09 0 1.650 1.650 1.660 1.600 1.740 11,359,600 18,962,040 1.6693 0.370 0.370 0.373 0.359 0.391 50,601,537 0.3747 -2.94%
1997-05-08 0 1.700 1.700 1.710 1.670 1.770 28,701,400 49,453,702 1.7230 0.382 0.382 0.384 0.375 0.397 127,850,888 0.3868 1.19%
1997-05-07 0 1.680 1.670 1.680 1.560 1.720 46,264,240 76,407,803 1.6516 0.377 0.375 0.377 0.350 0.386 206,084,866 0.3708 9.80%
1997-05-06 0 1.530 1.530 1.540 1.440 1.550 27,024,000 40,523,494 1.4995 0.343 0.343 0.346 0.323 0.348 120,378,881 0.3366 6.99%
1997-05-05 0 1.430 1.430 1.440 1.340 1.450 9,875,000 13,591,120 1.3763 0.321 0.321 0.323 0.301 0.326 43,988,360 0.3090 5.93%
1997-05-02 0 1.350 1.340 1.360 1.330 1.360 1,086,000 1,459,540 1.3440 0.303 0.301 0.305 0.299 0.305 4,837,606 0.3017 -1.46%
1997-05-01 0 1.370 1.350 1.370 1.330 1.380 924,000 1,250,660 1.3535 0.308 0.303 0.308 0.299 0.310 4,115,974 0.3039 0.00%
1997-04-30 0 1.370 1.350 1.360 1.350 1.400 494,000 674,980 1.3664 0.308 0.303 0.305 0.303 0.314 2,200,532 0.3067 0.00%
1997-04-29 0 1.370 1.350 1.370 1.340 1.390 2,492,000 3,411,940 1.3692 0.308 0.303 0.308 0.301 0.312 11,100,658 0.3074 0.74%
1997-04-28 0 1.360 1.350 1.360 1.340 1.380 2,106,000 2,879,760 1.3674 0.305 0.303 0.305 0.301 0.310 9,381,214 0.3070 0.74%
1997-04-25 0 1.350 1.350 1.360 1.350 1.380 1,232,000 1,670,920 1.3563 0.303 0.303 0.305 0.303 0.310 5,487,966 0.3045 -2.17%
1997-04-24 0 1.380 1.370 1.390 1.370 1.400 2,044,000 2,828,340 1.3837 0.310 0.308 0.312 0.308 0.314 9,105,034 0.3106 0.73%
1997-04-23 0 1.370 1.360 1.370 1.350 1.380 834,000 1,137,780 1.3642 0.308 0.305 0.308 0.303 0.310 3,715,068 0.3063 0.74%
1997-04-22 0 1.360 1.350 1.370 1.350 1.370 1,508,000 2,057,200 1.3642 0.305 0.303 0.308 0.303 0.308 6,717,412 0.3062 0.74%
1997-04-21 0 1.350 1.330 1.350 1.320 1.360 500,000 669,500 1.3390 0.303 0.299 0.303 0.296 0.305 2,227,259 0.3006 0.75%
1997-04-18 0 1.340 1.330 1.340 1.320 1.340 368,000 488,820 1.3283 0.301 0.299 0.301 0.296 0.301 1,639,262 0.2982 0.75%
1997-04-17 0 1.330 1.310 1.330 1.310 1.350 473,000 625,610 1.3226 0.299 0.294 0.299 0.294 0.303 2,106,987 0.2969 -0.75%
1997-04-16 0 1.340 1.320 1.340 1.320 1.350 722,000 967,040 1.3394 0.301 0.296 0.301 0.296 0.303 3,216,162 0.3007 1.52%
1997-04-15 0 1.320 1.310 1.320 1.310 1.340 570,000 751,560 1.3185 0.296 0.294 0.296 0.294 0.301 2,539,075 0.2960 0.00%
1997-04-14 0 1.320 1.310 1.330 1.310 1.320 614,000 809,020 1.3176 0.296 0.294 0.299 0.294 0.296 2,735,074 0.2958 -1.49%
1997-04-11 0 1.340 1.340 1.360 1.340 1.370 660,000 894,600 1.3555 0.301 0.301 0.305 0.301 0.308 2,939,982 0.3043 -1.47%
1997-04-10 0 1.360 1.350 1.360 1.350 1.380 776,000 1,053,760 1.3579 0.305 0.303 0.305 0.303 0.310 3,456,706 0.3048 -0.73%
1997-04-09 0 1.370 1.360 1.380 1.360 1.390 874,000 1,195,880 1.3683 0.308 0.305 0.310 0.305 0.312 3,893,248 0.3072 -0.72%
1997-04-08 0 1.380 1.370 1.390 1.360 1.420 1,290,000 1,777,300 1.3778 0.310 0.308 0.312 0.305 0.319 5,746,328 0.3093 -0.72%
1997-04-07 0 1.390 1.380 1.400 1.360 1.440 5,138,000 7,116,000 1.3850 0.312 0.310 0.314 0.305 0.323 22,887,311 0.3109 1.46%
1997-04-04 0 1.370 1.370 1.400 1.300 1.400 7,039,000 9,551,430 1.3569 0.308 0.308 0.314 0.292 0.314 31,355,349 0.3046 5.38%
1997-04-03 0 1.300 1.290 1.300 1.290 1.320 1,094,000 1,424,640 1.3022 0.292 0.290 0.292 0.290 0.296 4,873,242 0.2923 0.00%
1997-04-02 0 1.300 1.290 1.300 1.290 1.300 744,000 963,600 1.2952 0.292 0.290 0.292 0.290 0.292 3,314,161 0.2908 0.00%
1997-04-01 0 1.300 1.290 1.300 1.280 1.300 318,000 409,980 1.2892 0.292 0.290 0.292 0.287 0.292 1,416,537 0.2894 -0.76%
1997-03-27 0 1.310 1.300 1.320 1.300 1.310 768,000 1,003,880 1.3071 0.294 0.292 0.296 0.292 0.294 3,421,069 0.2934 -0.76%
1997-03-26 0 1.320 1.310 1.320 1.320 1.330 190,000 251,000 1.3211 0.296 0.294 0.296 0.296 0.299 846,358 0.2966 0.00%
1997-03-25 0 1.320 1.320 1.330 1.320 1.350 671,200 893,934 1.3318 0.296 0.296 0.299 0.296 0.303 2,989,872 0.2990 -0.75%
1997-03-24 0 1.330 1.310 1.330 1.310 1.330 449,000 593,200 1.3212 0.299 0.294 0.299 0.294 0.299 2,000,078 0.2966 2.31%
1997-03-21 0 1.300 1.290 1.300 1.270 1.300 1,156,000 1,485,300 1.2849 0.292 0.290 0.292 0.285 0.292 5,149,422 0.2884 0.00%
1997-03-20 0 1.300 1.290 1.310 1.290 1.360 945,000 1,234,780 1.3066 0.292 0.290 0.294 0.290 0.305 4,209,519 0.2933 -1.52%
1997-03-19 0 1.320 1.290 1.320 1.290 1.320 1,112,000 1,447,520 1.3017 0.296 0.290 0.296 0.290 0.296 4,953,423 0.2922 0.76%
1997-03-18 0 1.310 1.300 1.310 1.310 1.340 1,335,000 1,755,600 1.3151 0.294 0.292 0.294 0.294 0.301 5,946,781 0.2952 0.00%
1997-03-17 0 1.310 1.310 1.320 1.310 1.340 1,050,000 1,389,700 1.3235 0.294 0.294 0.296 0.294 0.301 4,677,243 0.2971 -0.76%
1997-03-14 0 1.320 1.310 1.320 1.300 1.340 1,174,000 1,536,900 1.3091 0.296 0.294 0.296 0.292 0.301 5,229,604 0.2939 -0.75%
1997-03-13 0 1.330 1.320 1.340 1.320 1.350 924,000 1,234,420 1.3360 0.299 0.296 0.301 0.296 0.303 4,115,974 0.2999 -1.48%
1997-03-12 0 1.350 1.340 1.350 1.330 1.370 1,322,000 1,792,040 1.3556 0.303 0.301 0.303 0.299 0.308 5,888,872 0.3043 -0.74%
1997-03-11 0 1.360 1.360 1.370 1.360 1.400 1,628,000 2,241,660 1.3769 0.305 0.305 0.308 0.305 0.314 7,251,954 0.3091 -2.16%
1997-03-10 0 1.390 1.380 1.390 1.370 1.390 1,191,000 1,642,640 1.3792 0.312 0.310 0.312 0.308 0.312 5,305,330 0.3096 2.21%
1997-03-07 0 1.360 1.360 1.370 1.360 1.390 1,362,000 1,872,380 1.3747 0.305 0.305 0.308 0.305 0.312 6,067,053 0.3086 -0.73%
1997-03-06 0 1.370 1.360 1.370 1.370 1.440 3,051,000 4,287,810 1.4054 0.308 0.305 0.308 0.308 0.323 13,590,733 0.3155 -0.72%
1997-03-05 0 1.380 1.360 1.380 1.360 1.400 2,176,000 3,019,160 1.3875 0.310 0.305 0.310 0.305 0.314 9,693,030 0.3115 2.99%
1997-03-04 0 1.340 1.330 1.340 1.320 1.370 1,842,000 2,464,400 1.3379 0.301 0.299 0.301 0.296 0.308 8,205,221 0.3003 -1.47%
1997-03-03 0 1.360 1.350 1.360 1.350 1.400 2,315,000 3,178,920 1.3732 0.305 0.303 0.305 0.303 0.314 10,312,208 0.3083 0.00%
1997-02-28 0 1.360 1.350 1.360 1.340 1.400 3,229,000 4,419,370 1.3686 0.305 0.303 0.305 0.301 0.314 14,383,637 0.3072 -4.23%
1997-02-27 0 1.420 1.410 1.430 1.400 1.460 3,113,000 4,429,660 1.4230 0.319 0.317 0.321 0.314 0.328 13,866,913 0.3194 1.43%
1997-02-26 0 1.400 1.390 1.400 1.400 1.430 3,495,000 4,947,490 1.4156 0.314 0.312 0.314 0.314 0.321 15,568,539 0.3178 -1.41%
1997-02-25 0 1.420 1.420 1.430 1.400 1.510 8,160,000 11,731,640 1.4377 0.319 0.319 0.321 0.314 0.339 36,348,863 0.3228 -5.33%
1997-02-24 0 1.500 1.510 1.520 1.380 1.510 24,965,400 36,400,626 1.4580 0.337 0.339 0.341 0.310 0.339 111,208,811 0.3273 14.50%
1997-02-21 0 1.310 1.310 1.320 1.250 1.320 7,878,000 9,973,560 1.2660 0.294 0.294 0.296 0.281 0.296 35,092,689 0.2842 4.80%
1997-02-20 0 1.250 1.250 1.260 1.250 1.270 495,000 621,500 1.2556 0.281 0.281 0.283 0.281 0.285 2,204,986 0.2819 0.00%
1997-02-19 0 1.250 1.240 1.250 1.240 1.260 210,000 262,200 1.2486 0.281 0.278 0.281 0.278 0.283 935,449 0.2803 0.00%
1997-02-18 0 1.250 1.240 1.250 1.240 1.300 794,000 1,000,880 1.2606 0.281 0.278 0.281 0.278 0.292 3,536,887 0.2830 -0.79%
1997-02-17 0 1.260 1.260 1.270 1.250 1.280 983,800 1,243,032 1.2635 0.283 0.283 0.285 0.281 0.287 4,382,354 0.2836 0.00%
1997-02-14 0 1.260 1.250 1.260 1.250 1.260 320,000 402,100 1.2566 0.283 0.281 0.283 0.281 0.283 1,425,446 0.2821 -0.79%
1997-02-13 0 1.270 1.260 1.270 1.260 1.290 330,000 419,900 1.2724 0.285 0.283 0.285 0.283 0.290 1,469,991 0.2856 0.00%
1997-02-12 0 1.270 1.260 1.270 1.260 1.280 94,000 118,500 1.2606 0.285 0.283 0.285 0.283 0.287 418,725 0.2830 0.00%
1997-02-11 0 1.270 1.260 1.270 - - 0 0 - 0.285 0.283 0.285 - - 0 - -0.78%
1997-02-10 0 1.280 1.270 1.280 1.280 1.290 60,000 76,900 1.2817 0.287 0.285 0.287 0.287 0.290 267,271 0.2877 -0.78%
1997-02-05 0 1.290 1.280 1.290 1.290 1.310 280,000 361,900 1.2925 0.290 0.287 0.290 0.290 0.294 1,247,265 0.2902 0.00%
1997-02-04 0 1.290 1.280 1.300 1.270 1.330 1,034,000 1,324,700 1.2811 0.290 0.287 0.292 0.285 0.299 4,605,971 0.2876 -0.77%
1997-02-03 0 1.300 1.260 1.300 1.260 1.300 669,000 846,220 1.2649 0.292 0.283 0.292 0.283 0.292 2,980,072 0.2840 2.36%
1997-01-31 0 1.270 1.260 1.270 1.260 1.300 354,000 449,480 1.2697 0.285 0.283 0.285 0.283 0.292 1,576,899 0.2850 -0.78%
1997-01-30 0 1.280 1.250 1.280 1.250 1.280 319,000 403,650 1.2654 0.287 0.281 0.287 0.281 0.287 1,420,991 0.2841 0.79%
1997-01-29 0 1.270 1.270 1.280 1.270 1.300 843,200 1,071,804 1.2711 0.285 0.285 0.287 0.285 0.292 3,756,049 0.2854 -0.78%
1997-01-28 0 1.280 1.270 1.280 1.260 1.290 938,000 1,191,580 1.2703 0.287 0.285 0.287 0.283 0.290 4,178,337 0.2852 0.79%
1997-01-27 0 1.270 1.260 1.270 1.260 1.270 238,000 300,400 1.2622 0.285 0.283 0.285 0.283 0.285 1,060,175 0.2833 0.00%
1997-01-24 0 1.270 1.260 1.270 1.260 1.280 739,600 937,740 1.2679 0.285 0.283 0.285 0.283 0.287 3,294,561 0.2846 0.00%
1997-01-23 0 1.270 1.260 1.270 1.270 1.280 390,000 497,300 1.2751 0.285 0.283 0.285 0.285 0.287 1,737,262 0.2863 0.00%
1997-01-22 0 1.270 1.270 1.280 1.270 1.300 638,000 816,680 1.2801 0.285 0.285 0.287 0.285 0.292 2,841,982 0.2874 -0.78%
1997-01-21 0 1.280 1.270 1.280 1.260 1.300 810,000 1,030,280 1.2720 0.287 0.285 0.287 0.283 0.292 3,608,159 0.2855 -0.78%
1997-01-20 0 1.290 1.290 1.300 1.270 1.290 278,000 355,860 1.2801 0.290 0.290 0.292 0.285 0.290 1,238,356 0.2874 -0.77%
1997-01-17 0 1.300 1.290 1.300 1.290 1.320 1,770,000 2,293,040 1.2955 0.292 0.290 0.292 0.290 0.296 7,884,496 0.2908 -1.52%
1997-01-16 0 1.320 1.300 1.320 1.310 1.330 853,000 1,120,300 1.3134 0.296 0.292 0.296 0.294 0.299 3,799,703 0.2948 0.00%
1997-01-15 0 1.320 1.310 1.320 1.310 1.350 1,640,000 2,169,400 1.3228 0.296 0.294 0.296 0.294 0.303 7,305,409 0.2970 0.76%
1997-01-14 0 1.310 1.300 1.320 1.310 1.350 2,368,000 3,144,340 1.3278 0.294 0.292 0.296 0.294 0.303 10,548,297 0.2981 -0.76%
1997-01-13 0 1.320 1.300 1.320 1.290 1.320 627,200 820,392 1.3080 0.296 0.292 0.296 0.290 0.296 2,793,873 0.2936 2.72%
1997-01-10 0 1.310 1.310 1.340 1.310 1.350 1,014,000 1,352,140 1.3335 0.288 0.288 0.295 0.288 0.297 4,604,758 0.2936 -1.50%
1997-01-09 0 1.330 1.330 1.340 1.310 1.370 1,532,000 2,038,160 1.3304 0.293 0.293 0.295 0.288 0.302 6,957,090 0.2930 -2.21%
1997-01-08 0 1.360 1.370 1.390 1.360 1.450 6,609,000 9,247,590 1.3992 0.299 0.302 0.306 0.299 0.319 30,012,667 0.3081 -0.73%
1997-01-07 0 1.370 1.360 1.380 1.320 1.380 8,076,200 10,979,398 1.3595 0.302 0.299 0.304 0.291 0.304 36,675,488 0.2994 5.38%
1997-01-06 0 1.300 1.290 1.300 1.260 1.300 1,786,000 2,289,320 1.2818 0.286 0.284 0.286 0.277 0.286 8,110,550 0.2823 2.36%
1997-01-03 0 1.270 1.250 1.270 1.250 1.280 958,000 1,213,540 1.2667 0.280 0.275 0.280 0.275 0.282 4,350,452 0.2789 0.00%
1997-01-02 0 1.270 1.270 1.280 1.260 1.280 1,052,000 1,338,040 1.2719 0.280 0.280 0.282 0.277 0.282 4,777,323 0.2801 0.00%
1996-12-31 0 1.270 1.260 1.270 1.260 1.300 957,000 1,215,270 1.2699 0.280 0.277 0.280 0.277 0.286 4,345,910 0.2796 -0.78%
1996-12-30 0 1.280 1.280 1.290 1.260 1.280 1,472,000 1,862,420 1.2652 0.282 0.282 0.284 0.277 0.282 6,684,619 0.2786 0.79%
1996-12-27 0 1.270 1.260 1.270 1.260 1.280 734,000 931,880 1.2696 0.280 0.277 0.280 0.277 0.282 3,333,227 0.2796 -0.78%
1996-12-24 0 1.280 1.280 1.290 1.280 1.290 96,000 123,180 1.2831 0.282 0.282 0.284 0.282 0.284 435,953 0.2826 -0.78%
1996-12-23 0 1.290 1.280 1.300 1.280 1.300 661,600 855,500 1.2931 0.284 0.282 0.286 0.282 0.286 3,004,446 0.2847 -0.77%
1996-12-20 0 1.300 1.290 1.300 1.290 1.310 1,918,000 2,482,120 1.2941 0.286 0.284 0.286 0.284 0.288 8,709,986 0.2850 0.78%
1996-12-19 0 1.290 1.280 1.300 1.280 1.290 444,000 569,620 1.2829 0.284 0.282 0.286 0.282 0.284 2,016,284 0.2825 0.78%
1996-12-18 0 1.280 1.270 1.280 1.270 1.320 1,652,000 2,133,960 1.2917 0.282 0.280 0.282 0.280 0.291 7,502,031 0.2845 -0.78%
1996-12-17 0 1.290 1.270 1.290 1.270 1.290 604,000 773,820 1.2812 0.284 0.280 0.284 0.280 0.284 2,742,873 0.2821 0.00%
1996-12-16 0 1.290 1.270 1.290 1.280 1.300 541,000 696,900 1.2882 0.284 0.280 0.284 0.282 0.286 2,456,779 0.2837 1.57%
1996-12-13 0 1.270 1.270 1.280 1.240 1.280 755,000 957,190 1.2678 0.280 0.280 0.282 0.273 0.282 3,428,592 0.2792 -0.78%
1996-12-12 0 1.280 1.280 1.290 1.270 1.300 806,600 1,040,952 1.2905 0.282 0.282 0.284 0.280 0.286 3,662,917 0.2842 -0.78%
1996-12-11 0 1.290 1.290 1.300 1.280 1.310 1,080,000 1,401,940 1.2981 0.284 0.284 0.286 0.282 0.288 4,904,476 0.2858 -0.77%
1996-12-10 0 1.300 1.290 1.300 1.290 1.310 1,719,000 2,234,530 1.2999 0.286 0.284 0.286 0.284 0.288 7,806,291 0.2862 1.56%
1996-12-09 0 1.280 1.270 1.280 1.250 1.280 387,000 486,650 1.2575 0.282 0.280 0.282 0.275 0.282 1,757,437 0.2769 0.00%
1996-12-06 0 1.280 1.280 1.290 1.240 1.320 4,322,000 5,503,650 1.2734 0.282 0.282 0.284 0.273 0.291 19,626,985 0.2804 -3.03%
1996-12-05 0 1.320 1.320 1.330 1.320 1.380 6,546,600 8,843,118 1.3508 0.291 0.291 0.293 0.291 0.304 29,729,297 0.2975 -2.22%
1996-12-04 0 1.350 1.340 1.350 1.270 1.360 12,773,800 16,697,226 1.3071 0.297 0.295 0.297 0.280 0.299 58,008,141 0.2878 9.76%
1996-12-03 0 1.230 1.230 1.240 1.220 1.240 264,000 325,340 1.2323 0.271 0.271 0.273 0.269 0.273 1,198,872 0.2714 -0.81%
1996-12-02 0 1.240 1.230 1.240 1.220 1.260 858,000 1,062,920 1.2388 0.273 0.271 0.273 0.269 0.277 3,896,334 0.2728 0.81%
1996-11-29 0 1.230 1.230 1.240 1.230 1.250 654,000 810,380 1.2391 0.271 0.271 0.273 0.271 0.275 2,969,933 0.2729 -0.81%
1996-11-28 0 1.240 1.230 1.240 1.240 1.270 904,000 1,132,240 1.2525 0.273 0.271 0.273 0.273 0.280 4,105,228 0.2758 -1.59%
1996-11-27 0 1.260 1.260 1.270 1.210 1.280 1,200,000 1,518,360 1.2653 0.277 0.277 0.280 0.266 0.282 5,449,418 0.2786 -0.79%
1996-11-26 0 1.270 1.260 1.270 1.240 1.270 1,491,800 1,876,400 1.2578 0.280 0.277 0.280 0.273 0.280 6,774,534 0.2770 1.60%
1996-11-25 0 1.250 1.240 1.250 1.220 1.250 1,448,000 1,793,320 1.2385 0.275 0.273 0.275 0.269 0.275 6,575,630 0.2727 0.81%
1996-11-22 0 1.240 1.240 1.250 1.230 1.260 1,024,000 1,270,420 1.2406 0.273 0.273 0.275 0.271 0.277 4,650,170 0.2732 -0.80%
1996-11-21 0 1.250 1.240 1.250 1.220 1.250 2,388,000 2,935,780 1.2294 0.275 0.273 0.275 0.269 0.275 10,844,341 0.2707 0.00%
1996-11-20 0 1.250 1.250 1.260 1.250 1.280 1,328,800 1,676,020 1.2613 0.275 0.275 0.277 0.275 0.282 6,034,322 0.2777 -0.79%
1996-11-19 0 1.260 1.240 1.260 1.250 1.290 1,321,000 1,669,160 1.2636 0.277 0.273 0.277 0.275 0.284 5,998,900 0.2782 -1.56%
1996-11-18 0 1.280 1.260 1.280 1.260 1.290 1,248,000 1,591,940 1.2756 0.282 0.277 0.282 0.277 0.284 5,667,394 0.2809 0.79%
1996-11-15 0 1.270 1.260 1.270 1.260 1.330 1,490,000 1,906,880 1.2798 0.280 0.277 0.280 0.277 0.293 6,766,360 0.2818 -1.55%
1996-11-14 0 1.290 1.280 1.290 1.230 1.300 3,373,680 4,267,900 1.2651 0.284 0.282 0.284 0.271 0.286 15,320,492 0.2786 6.61%
1996-11-13 0 1.210 1.210 1.230 1.210 1.240 2,113,000 2,573,610 1.2180 0.266 0.266 0.271 0.266 0.273 9,595,516 0.2682 -2.42%
1996-11-12 0 1.240 1.220 1.240 1.220 1.290 1,730,000 2,149,160 1.2423 0.273 0.269 0.273 0.269 0.284 7,856,244 0.2736 -1.59%
1996-11-11 0 1.260 1.240 1.260 1.240 1.270 2,330,600 2,905,980 1.2469 0.277 0.273 0.277 0.273 0.280 10,583,677 0.2746 0.80%
1996-11-08 0 1.250 1.250 1.260 1.240 1.340 2,130,200 2,702,850 1.2688 0.275 0.275 0.277 0.273 0.295 9,673,624 0.2794 -5.30%
1996-11-07 0 1.320 1.320 1.340 1.290 1.420 3,356,200 4,492,650 1.3386 0.291 0.291 0.295 0.284 0.313 15,241,113 0.2948 -4.35%
1996-11-06 0 1.380 1.360 1.380 1.310 1.410 6,753,000 9,206,710 1.3634 0.304 0.299 0.304 0.288 0.310 30,666,597 0.3002 5.34%
1996-11-05 0 1.310 1.290 1.310 1.290 1.350 5,068,200 6,613,204 1.3048 0.288 0.284 0.288 0.284 0.297 23,015,615 0.2873 -1.50%
1996-11-04 0 1.330 1.330 1.340 1.320 1.390 4,737,400 6,381,064 1.3470 0.293 0.293 0.295 0.291 0.306 21,513,392 0.2966 -2.21%
1996-11-01 0 1.360 1.340 1.360 1.340 1.430 5,593,000 7,681,200 1.3734 0.299 0.295 0.299 0.295 0.315 25,398,827 0.3024 -2.86%
1996-10-31 0 1.400 1.390 1.400 1.360 1.460 10,807,800 15,176,646 1.4042 0.308 0.306 0.308 0.299 0.322 49,080,179 0.3092 -0.71%
1996-10-30 0 1.410 1.410 1.420 1.400 1.510 9,560,400 13,859,350 1.4497 0.310 0.310 0.313 0.308 0.333 43,415,509 0.3192 -5.37%
1996-10-29 0 1.490 1.480 1.490 1.480 1.560 37,033,600 56,249,162 1.5189 0.328 0.326 0.328 0.326 0.344 168,176,290 0.3345 3.47%
1996-10-28 0 1.440 1.430 1.440 1.360 1.530 53,446,000 77,871,080 1.4570 0.317 0.315 0.317 0.299 0.337 242,707,973 0.3208 5.88%
1996-10-25 0 1.360 1.360 1.370 1.260 1.370 15,327,200 20,126,780 1.3131 0.299 0.299 0.302 0.277 0.302 69,603,593 0.2892 8.80%
1996-10-24 0 1.250 1.240 1.250 1.250 1.280 1,127,000 1,411,440 1.2524 0.275 0.273 0.275 0.275 0.282 5,117,911 0.2758 0.00%
1996-10-23 0 1.250 1.240 1.250 1.240 1.270 1,822,000 2,284,120 1.2536 0.275 0.273 0.275 0.273 0.280 8,274,032 0.2761 -0.79%
1996-10-22 0 1.260 1.260 1.270 1.240 1.310 3,800,400 4,813,594 1.2666 0.277 0.277 0.280 0.273 0.288 17,258,305 0.2789 -1.56%
1996-10-18 0 1.280 1.280 1.290 1.280 1.340 5,104,000 6,715,730 1.3158 0.282 0.282 0.284 0.282 0.295 23,178,189 0.2897 -2.29%
1996-10-17 0 1.310 1.310 1.320 1.310 1.350 10,940,800 14,458,400 1.3215 0.288 0.288 0.291 0.288 0.297 49,684,156 0.2910 1.55%
1996-10-16 0 1.290 1.290 1.300 1.200 1.300 12,773,000 16,022,678 1.2544 0.284 0.284 0.286 0.264 0.286 58,004,508 0.2762 8.40%
1996-10-15 0 1.190 1.200 1.210 1.170 1.210 2,720,000 3,235,900 1.1897 0.262 0.264 0.266 0.258 0.266 12,352,013 0.2620 0.85%
1996-10-14 0 1.180 1.170 1.180 1.170 1.200 1,529,000 1,815,410 1.1873 0.260 0.258 0.260 0.258 0.264 6,943,466 0.2615 0.00%
1996-10-11 0 1.180 1.180 1.190 1.180 1.230 2,315,000 2,769,230 1.1962 0.260 0.260 0.262 0.260 0.271 10,512,835 0.2634 -3.28%
1996-10-10 0 1.220 1.200 1.220 1.200 1.250 5,656,000 6,900,780 1.2201 0.269 0.264 0.269 0.264 0.275 25,684,921 0.2687 0.00%
1996-10-09 0 1.220 1.210 1.230 1.200 1.220 4,213,000 5,084,810 1.2069 0.269 0.266 0.271 0.264 0.269 19,131,997 0.2658 3.39%
1996-10-08 0 1.180 1.180 1.190 1.180 1.230 5,824,000 6,999,580 1.2019 0.260 0.260 0.262 0.260 0.271 26,447,840 0.2647 1.72%
1996-10-07 0 1.160 1.160 1.170 1.110 1.180 6,658,000 7,485,840 1.1243 0.255 0.255 0.258 0.244 0.260 30,235,185 0.2476 4.50%
1996-10-04 0 1.110 1.100 1.110 1.110 1.140 210,000 235,220 1.1201 0.244 0.242 0.244 0.244 0.251 953,648 0.2467 -0.89%
1996-10-03 0 1.120 1.100 1.120 1.110 1.120 490,000 546,100 1.1145 0.247 0.242 0.247 0.244 0.247 2,225,179 0.2454 0.00%
1996-10-02 0 1.120 1.100 1.120 1.100 1.120 340,000 377,500 1.1103 0.247 0.242 0.247 0.242 0.247 1,544,002 0.2445 0.00%
1996-10-01 0 1.120 1.100 1.120 1.100 1.140 1,384,000 1,534,500 1.1087 0.247 0.242 0.247 0.242 0.251 6,284,995 0.2442 0.00%
1996-09-30 0 1.120 1.110 1.120 1.100 1.130 260,000 290,400 1.1169 0.247 0.244 0.247 0.242 0.249 1,180,707 0.2460 0.90%
1996-09-27 0 1.110 1.100 1.110 1.100 1.130 462,000 512,240 1.1087 0.244 0.242 0.244 0.242 0.249 2,098,026 0.2442 0.00%
1996-09-26 0 1.110 1.110 1.120 1.110 1.140 172,000 192,620 1.1199 0.244 0.244 0.247 0.244 0.251 781,083 0.2466 -0.89%
1996-09-25 0 1.120 1.100 1.120 1.100 1.140 174,001 193,081 1.1097 0.247 0.242 0.247 0.242 0.251 790,170 0.2444 -0.88%
1996-09-24 0 1.130 1.110 1.130 1.120 1.140 450,000 506,900 1.1264 0.249 0.244 0.249 0.247 0.251 2,043,532 0.2481 0.89%
1996-09-23 0 1.120 1.110 1.130 1.120 1.150 430,000 485,300 1.1286 0.247 0.244 0.249 0.247 0.253 1,952,708 0.2485 -0.88%
1996-09-20 0 1.130 1.110 1.130 1.110 1.140 484,000 546,040 1.1282 0.249 0.244 0.249 0.244 0.251 2,197,932 0.2484 0.00%
1996-09-19 0 1.130 1.110 1.130 1.100 1.140 710,000 799,000 1.1254 0.249 0.244 0.249 0.242 0.251 3,224,239 0.2478 1.80%
1996-09-18 0 1.110 1.100 1.110 1.100 1.130 406,000 453,000 1.1158 0.244 0.242 0.244 0.242 0.249 1,843,720 0.2457 -1.77%
1996-09-17 0 1.130 1.120 1.130 1.120 1.150 662,000 750,460 1.1336 0.249 0.247 0.249 0.247 0.253 3,006,262 0.2496 0.89%
1996-09-16 0 1.120 1.120 1.130 1.120 1.130 790,000 887,020 1.1228 0.247 0.247 0.249 0.247 0.249 3,587,533 0.2473 0.57%
1996-09-13 0 1.270 1.260 1.280 1.260 1.280 1,840,000 2,337,740 1.2705 0.245 0.243 0.247 0.243 0.247 9,528,992 0.2453 1.60%
1996-09-12 0 1.250 1.250 1.270 1.250 1.280 690,000 871,280 1.2627 0.241 0.241 0.245 0.241 0.247 3,573,372 0.2438 -0.79%
1996-09-11 0 1.260 1.240 1.250 1.240 1.270 690,000 870,800 1.2620 0.243 0.239 0.241 0.239 0.245 3,573,372 0.2437 -1.56%
1996-09-10 0 1.280 1.270 1.280 1.270 1.330 2,966,000 3,840,540 1.2949 0.247 0.245 0.247 0.245 0.257 15,360,321 0.2500 -0.78%
1996-09-09 0 1.290 1.280 1.300 1.230 1.300 5,106,000 6,439,460 1.2612 0.249 0.247 0.251 0.238 0.251 26,442,954 0.2435 5.74%
1996-09-06 0 1.220 1.210 1.220 1.220 1.230 218,000 266,060 1.2205 0.236 0.234 0.236 0.236 0.238 1,128,978 0.2357 0.00%
1996-09-05 0 1.220 1.200 1.230 1.220 1.220 190,000 231,800 1.2200 0.236 0.232 0.238 0.236 0.236 983,972 0.2356 0.00%
1996-09-04 0 1.220 1.210 1.220 1.220 1.230 170,000 207,600 1.2212 0.236 0.234 0.236 0.236 0.238 880,396 0.2358 0.83%
1996-09-03 0 1.210 1.220 1.230 1.200 1.230 522,000 636,660 1.2197 0.234 0.236 0.238 0.232 0.238 2,703,334 0.2355 -0.82%
1996-09-02 0 1.220 1.210 1.220 1.210 1.220 320,000 388,600 1.2144 0.236 0.234 0.236 0.234 0.236 1,657,216 0.2345 0.83%
1996-08-30 0 1.210 1.210 1.230 1.200 1.220 200,000 241,600 1.2080 0.234 0.234 0.238 0.232 0.236 1,035,760 0.2333 -1.63%
1996-08-29 0 1.230 1.220 1.230 1.220 1.240 270,000 332,000 1.2296 0.238 0.236 0.238 0.236 0.239 1,398,276 0.2374 0.00%
1996-08-28 0 1.230 1.210 1.230 1.200 1.230 240,000 290,400 1.2100 0.238 0.234 0.238 0.232 0.238 1,242,912 0.2336 2.50%
1996-08-27 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.232 0.230 0.232 0.232 0.232 103,576 0.2317 -0.83%
1996-08-23 0 1.210 1.190 1.210 1.200 1.210 130,000 156,300 1.2023 0.234 0.230 0.234 0.232 0.234 673,244 0.2322 0.83%
1996-08-22 0 1.200 1.190 1.200 1.190 1.200 310,000 371,200 1.1974 0.232 0.230 0.232 0.230 0.232 1,605,428 0.2312 0.00%
1996-08-21 0 1.200 1.190 1.200 1.200 1.210 390,000 470,300 1.2059 0.232 0.230 0.232 0.232 0.234 2,019,732 0.2329 0.00%
1996-08-20 0 1.200 1.190 1.200 1.200 1.200 290,000 348,000 1.2000 0.232 0.230 0.232 0.232 0.232 1,501,852 0.2317 0.00%
1996-08-19 0 1.200 1.190 1.200 1.190 1.200 210,000 251,000 1.1952 0.232 0.230 0.232 0.230 0.232 1,087,548 0.2308 0.84%
1996-08-16 0 1.190 1.190 1.200 1.180 1.190 218,000 259,040 1.1883 0.230 0.230 0.232 0.228 0.230 1,128,978 0.2294 0.00%
1996-08-15 0 1.190 1.180 1.190 1.190 1.200 232,000 276,880 1.1934 0.230 0.228 0.230 0.230 0.232 1,201,482 0.2304 -0.83%
1996-08-14 0 1.200 1.190 1.200 1.200 1.200 130,000 156,000 1.2000 0.232 0.230 0.232 0.232 0.232 673,244 0.2317 0.84%
1996-08-13 0 1.190 1.190 1.200 1.190 1.200 508,000 606,420 1.1937 0.230 0.230 0.232 0.230 0.232 2,630,830 0.2305 0.00%
1996-08-12 0 1.190 1.180 1.190 1.180 1.190 200,000 237,500 1.1875 0.230 0.228 0.230 0.228 0.230 1,035,760 0.2293 0.00%
1996-08-09 0 1.190 1.180 1.190 1.180 1.190 260,000 308,100 1.1850 0.230 0.228 0.230 0.228 0.230 1,346,488 0.2288 -0.83%
1996-08-08 0 1.200 1.180 1.200 1.190 1.200 570,000 680,100 1.1932 0.232 0.228 0.232 0.230 0.232 2,951,916 0.2304 0.00%
1996-08-07 0 1.200 1.180 1.200 1.180 1.200 400,000 476,000 1.1900 0.232 0.228 0.232 0.228 0.232 2,071,520 0.2298 0.00%
1996-08-06 0 1.200 1.180 1.200 1.180 1.200 354,000 421,260 1.1900 0.232 0.228 0.232 0.228 0.232 1,833,295 0.2298 0.84%
1996-08-05 0 1.190 1.190 1.200 1.190 1.200 246,000 293,800 1.1943 0.230 0.230 0.232 0.230 0.232 1,273,985 0.2306 -0.83%
1996-08-02 0 1.200 1.190 1.200 1.180 1.200 546,000 651,340 1.1929 0.232 0.230 0.232 0.228 0.232 2,827,625 0.2303 -0.83%
1996-08-01 0 1.210 1.200 1.210 1.190 1.210 380,000 456,500 1.2013 0.234 0.232 0.234 0.230 0.234 1,967,944 0.2320 0.83%
1996-07-31 0 1.200 1.200 1.210 1.190 1.210 646,000 779,500 1.2067 0.232 0.232 0.234 0.230 0.234 3,345,505 0.2330 -0.83%
1996-07-30 0 1.210 1.200 1.220 1.200 1.220 932,000 1,126,120 1.2083 0.234 0.232 0.236 0.232 0.236 4,826,642 0.2333 1.68%
1996-07-29 0 1.190 1.180 1.190 1.160 1.190 348,000 412,540 1.1855 0.230 0.228 0.230 0.224 0.230 1,802,222 0.2289 0.85%
1996-07-26 0 1.180 1.170 1.180 1.180 1.190 328,000 388,000 1.1829 0.228 0.226 0.228 0.228 0.230 1,698,646 0.2284 -0.84%
1996-07-25 0 1.190 1.170 1.190 1.180 1.190 310,000 366,200 1.1813 0.230 0.226 0.230 0.228 0.230 1,605,428 0.2281 0.00%
1996-07-24 0 1.190 1.190 1.200 1.190 1.200 140,000 167,400 1.1957 0.230 0.230 0.232 0.230 0.232 725,032 0.2309 -0.83%
1996-07-23 0 1.200 1.190 1.260 1.180 1.200 3,274,000 3,896,700 1.1902 0.232 0.230 0.243 0.228 0.232 16,955,392 0.2298 0.00%
1996-07-22 0 1.200 1.190 1.210 1.190 1.260 1,730,000 2,077,060 1.2006 0.232 0.230 0.234 0.230 0.243 8,959,324 0.2318 0.84%
1996-07-19 0 1.190 1.180 1.200 1.170 1.190 300,000 355,700 1.1857 0.230 0.228 0.232 0.226 0.230 1,553,640 0.2289 1.71%
1996-07-18 0 1.170 1.170 1.180 1.140 1.180 758,000 880,980 1.1622 0.226 0.226 0.228 0.220 0.228 3,925,531 0.2244 1.74%
1996-07-17 0 1.150 - 1.150 1.130 1.160 1,190,000 1,362,000 1.1445 0.222 - 0.222 0.218 0.224 6,162,772 0.2210 -0.86%
1996-07-16 0 1.160 1.140 1.170 1.140 1.160 402,800 465,044 1.1545 0.224 0.220 0.226 0.220 0.224 2,086,021 0.2229 -0.85%
1996-07-15 0 1.170 1.150 1.180 1.150 1.190 720,000 841,300 1.1685 0.226 0.222 0.228 0.222 0.230 3,728,736 0.2256 0.00%
1996-07-12 0 1.170 1.160 1.170 1.150 1.170 490,000 567,700 1.1586 0.226 0.224 0.226 0.222 0.226 2,537,612 0.2237 -0.85%
1996-07-11 0 1.180 1.180 1.190 1.170 1.180 1,450,000 1,703,500 1.1748 0.228 0.228 0.230 0.226 0.228 7,509,260 0.2269 -0.84%
1996-07-10 0 1.190 1.180 1.190 1.180 1.190 560,000 665,800 1.1889 0.230 0.228 0.230 0.228 0.230 2,900,128 0.2296 0.85%
1996-07-09 0 1.180 1.180 1.190 1.180 1.190 852,000 1,009,660 1.1850 0.228 0.228 0.230 0.228 0.230 4,412,338 0.2288 0.00%
1996-07-08 0 1.180 1.170 1.200 1.170 1.180 370,000 434,800 1.1751 0.228 0.226 0.232 0.226 0.228 1,916,156 0.2269 -2.48%
1996-07-05 0 1.210 1.200 1.210 1.200 1.220 938,000 1,136,180 1.2113 0.234 0.232 0.234 0.232 0.236 4,857,715 0.2339 0.00%
1996-07-04 0 1.210 1.210 1.220 1.210 1.220 1,790,000 2,176,800 1.2161 0.234 0.234 0.236 0.234 0.236 9,270,052 0.2348 -0.82%
1996-07-03 0 1.220 1.200 1.220 1.210 1.240 2,006,000 2,442,040 1.2174 0.236 0.232 0.236 0.234 0.239 10,388,673 0.2351 -1.61%
1996-07-02 0 1.240 1.230 1.250 1.210 1.240 4,668,000 5,717,060 1.2247 0.239 0.238 0.241 0.234 0.239 24,174,639 0.2365 1.64%
1996-07-01 0 1.220 1.220 1.230 1.220 1.240 430,000 526,000 1.2233 0.236 0.236 0.238 0.236 0.239 2,226,884 0.2362 0.00%
1996-06-28 0 1.220 1.210 1.220 1.200 1.220 202,000 244,580 1.2108 0.236 0.234 0.236 0.232 0.236 1,046,118 0.2338 0.00%
1996-06-27 0 1.220 1.210 1.220 1.210 1.220 352,000 426,640 1.2120 0.236 0.234 0.236 0.234 0.236 1,822,938 0.2340 0.00%
1996-06-26 0 1.220 1.210 1.230 1.210 1.230 580,000 709,000 1.2224 0.236 0.234 0.238 0.234 0.238 3,003,704 0.2360 -0.81%
1996-06-25 0 1.230 1.230 1.240 1.220 1.230 476,000 583,180 1.2252 0.238 0.238 0.239 0.236 0.238 2,465,109 0.2366 0.00%
1996-06-24 0 1.230 1.230 1.240 1.230 1.240 498,000 616,740 1.2384 0.238 0.238 0.239 0.238 0.239 2,579,042 0.2391 0.82%
1996-06-21 0 1.220 1.220 1.240 1.220 1.250 480,000 589,440 1.2280 0.236 0.236 0.239 0.236 0.241 2,485,824 0.2371 -2.40%
1996-06-19 0 1.250 1.230 1.250 1.210 1.250 470,000 575,100 1.2236 0.241 0.238 0.241 0.234 0.241 2,434,036 0.2363 2.46%
1996-06-18 0 1.220 1.220 1.230 1.220 1.240 434,000 531,960 1.2257 0.236 0.236 0.238 0.236 0.239 2,247,599 0.2367 1.67%
1996-06-14 0 1.200 1.200 1.210 1.190 1.220 1,220,000 1,467,400 1.2028 0.232 0.232 0.234 0.230 0.236 6,318,136 0.2323 -0.83%
1996-06-13 0 1.210 1.190 1.220 1.200 1.230 858,000 1,041,580 1.2140 0.234 0.230 0.236 0.232 0.238 4,443,411 0.2344 -0.82%
1996-06-12 0 1.220 1.210 1.230 1.220 1.240 920,000 1,130,600 1.2289 0.236 0.234 0.238 0.236 0.239 4,764,496 0.2373 0.00%
1996-06-11 0 1.220 1.210 1.220 1.210 1.250 1,370,000 1,683,540 1.2289 0.236 0.234 0.236 0.234 0.241 7,094,956 0.2373 -3.17%
1996-06-10 0 1.260 1.240 1.260 1.240 1.260 1,680,000 2,098,780 1.2493 0.243 0.239 0.243 0.239 0.243 8,700,384 0.2412 0.00%
1996-06-07 0 1.260 1.260 1.270 1.250 1.290 5,430,000 6,864,680 1.2642 0.243 0.243 0.245 0.241 0.249 28,120,885 0.2441 -0.79%
1996-06-06 0 1.270 1.250 1.270 1.270 1.320 2,692,000 3,472,000 1.2897 0.245 0.241 0.245 0.245 0.255 13,941,330 0.2490 -3.79%
1996-06-05 0 1.320 1.320 1.330 1.290 1.330 7,340,000 9,554,220 1.3017 0.255 0.255 0.257 0.249 0.257 38,012,393 0.2513 3.13%
1996-06-04 0 1.280 1.280 1.290 1.270 1.300 5,684,000 7,250,240 1.2756 0.247 0.247 0.249 0.245 0.251 29,436,300 0.2463 1.59%
1996-06-03 0 1.260 1.260 1.270 1.230 1.270 7,474,000 9,376,200 1.2545 0.243 0.243 0.245 0.238 0.245 38,706,352 0.2422 1.61%
1996-05-31 0 1.240 1.230 1.240 1.200 1.270 8,840,000 10,789,920 1.2206 0.239 0.238 0.239 0.232 0.245 45,780,594 0.2357 1.64%
1996-05-30 0 1.220 1.220 1.230 1.170 1.230 2,406,000 2,870,840 1.1932 0.236 0.236 0.238 0.226 0.238 12,460,193 0.2304 4.27%
1996-05-29 0 1.170 1.160 1.180 1.170 1.170 1,138,000 1,331,460 1.1700 0.226 0.224 0.228 0.226 0.226 5,893,475 0.2259 0.00%
1996-05-28 0 1.170 1.150 1.170 1.160 1.170 520,000 607,400 1.1681 0.226 0.222 0.226 0.224 0.226 2,692,976 0.2255 0.00%
1996-05-27 0 1.170 1.160 1.170 1.130 1.170 540,000 626,200 1.1596 0.226 0.224 0.226 0.218 0.226 2,796,552 0.2239 0.00%
1996-05-24 0 1.170 1.160 1.180 1.170 1.170 180,000 210,600 1.1700 0.226 0.224 0.228 0.226 0.226 932,184 0.2259 0.86%
1996-05-23 0 1.160 1.150 1.160 1.160 1.170 290,000 336,500 1.1603 0.224 0.222 0.224 0.224 0.226 1,501,852 0.2241 -0.85%
1996-05-22 0 1.170 1.160 1.170 1.150 1.170 580,000 673,300 1.1609 0.226 0.224 0.226 0.222 0.226 3,003,704 0.2242 -0.85%
1996-05-21 0 1.180 1.170 1.180 1.170 1.180 380,000 445,600 1.1726 0.228 0.226 0.228 0.226 0.228 1,967,944 0.2264 0.85%
1996-05-20 0 1.170 1.150 1.170 1.150 1.170 450,000 521,800 1.1596 0.226 0.222 0.226 0.222 0.226 2,330,460 0.2239 1.74%
1996-05-17 0 1.150 1.140 1.150 1.140 1.150 114,000 130,880 1.1481 0.222 0.220 0.222 0.220 0.222 590,383 0.2217 0.00%
1996-05-16 0 1.150 1.140 1.150 1.130 1.150 450,000 512,000 1.1378 0.222 0.220 0.222 0.218 0.222 2,330,460 0.2197 0.00%
1996-05-15 0 1.150 1.140 1.150 1.140 1.160 392,000 448,780 1.1448 0.222 0.220 0.222 0.220 0.224 2,030,090 0.2211 0.00%
1996-05-14 0 1.150 1.140 1.150 1.140 1.150 140,000 159,700 1.1407 0.222 0.220 0.222 0.220 0.222 725,032 0.2203 0.88%
1996-05-13 0 1.140 1.130 1.150 1.130 1.140 950,000 1,077,800 1.1345 0.220 0.218 0.222 0.218 0.220 4,919,860 0.2191 -0.87%
1996-05-10 0 1.150 1.140 1.150 1.140 1.150 810,000 927,300 1.1448 0.222 0.220 0.222 0.220 0.222 4,194,828 0.2211 0.00%
1996-05-09 0 1.150 1.140 1.150 1.130 1.160 828,000 945,900 1.1424 0.222 0.220 0.222 0.218 0.224 4,288,047 0.2206 -0.86%
1996-05-08 0 1.160 1.150 1.160 1.150 1.160 90,000 103,700 1.1522 0.224 0.222 0.224 0.222 0.224 466,092 0.2225 0.87%
1996-05-07 0 1.150 1.140 1.160 1.130 1.150 1,340,000 1,526,500 1.1392 0.222 0.220 0.224 0.218 0.222 6,939,592 0.2200 0.00%
1996-05-06 0 1.150 1.140 1.160 1.140 1.150 630,000 722,700 1.1471 0.222 0.220 0.224 0.220 0.222 3,262,644 0.2215 0.00%
1996-05-03 0 1.150 1.140 1.150 1.140 1.150 596,400 683,832 1.1466 0.222 0.220 0.222 0.220 0.222 3,088,636 0.2214 -0.86%
1996-05-02 0 1.160 1.150 1.160 1.160 1.160 640,000 742,400 1.1600 0.224 0.222 0.224 0.224 0.224 3,314,432 0.2240 0.00%
1996-05-01 0 1.160 1.160 1.170 1.160 1.170 512,000 596,240 1.1645 0.224 0.224 0.226 0.224 0.226 2,651,546 0.2249 0.00%
1996-04-30 0 1.160 1.150 1.170 1.150 1.170 834,000 967,400 1.1600 0.224 0.222 0.226 0.222 0.226 4,319,119 0.2240 -0.85%
1996-04-29 0 1.170 1.160 1.170 1.160 1.180 450,000 528,800 1.1751 0.226 0.224 0.226 0.224 0.228 2,330,460 0.2269 0.00%
1996-04-26 0 1.170 1.160 1.190 1.170 1.200 740,000 873,500 1.1804 0.226 0.224 0.230 0.226 0.232 3,832,312 0.2279 0.86%
1996-04-25 0 1.160 1.150 1.160 1.150 1.160 596,000 688,700 1.1555 0.224 0.222 0.224 0.222 0.224 3,086,565 0.2231 -0.85%
1996-04-24 0 1.170 1.170 1.190 1.170 1.190 712,000 840,860 1.1810 0.226 0.226 0.230 0.226 0.230 3,687,306 0.2280 -0.85%
1996-04-23 0 1.180 1.180 1.190 1.180 1.200 5,386,000 6,359,240 1.1807 0.228 0.228 0.230 0.228 0.232 27,893,018 0.2280 -0.84%
1996-04-22 0 1.190 1.180 1.200 1.180 1.200 1,414,000 1,683,300 1.1905 0.230 0.228 0.232 0.228 0.232 7,322,823 0.2299 0.85%
1996-04-19 0 1.180 1.170 1.190 1.180 1.190 1,080,000 1,281,800 1.1869 0.228 0.226 0.230 0.228 0.230 5,593,104 0.2292 0.00%
1996-04-18 0 1.180 1.170 1.190 1.170 1.210 1,900,000 2,260,600 1.1898 0.228 0.226 0.230 0.226 0.234 9,839,720 0.2297 -0.84%
1996-04-17 0 1.190 1.180 1.200 1.160 1.200 1,382,000 1,625,800 1.1764 0.230 0.228 0.232 0.224 0.232 7,157,102 0.2272 4.39%
1996-04-16 0 1.140 1.130 1.140 1.120 1.140 1,006,000 1,132,280 1.1255 0.220 0.218 0.220 0.216 0.220 5,209,873 0.2173 0.88%
1996-04-15 0 1.130 1.120 1.130 1.100 1.130 370,000 410,900 1.1105 0.218 0.216 0.218 0.212 0.218 1,916,156 0.2144 3.67%
1996-04-12 0 1.090 1.090 1.100 1.090 1.100 258,000 283,120 1.0974 0.210 0.210 0.212 0.210 0.212 1,336,130 0.2119 0.00%
1996-04-11 0 1.090 1.080 1.090 - - 0 0 - 0.210 0.209 0.210 - - 0 - -1.80%
1996-04-10 0 1.110 1.090 1.110 1.090 1.110 338,000 372,000 1.1006 0.214 0.210 0.214 0.210 0.214 1,750,434 0.2125 0.91%
1996-04-09 0 1.100 1.090 1.100 1.090 1.100 230,000 252,400 1.0974 0.212 0.210 0.212 0.210 0.212 1,191,124 0.2119 -0.90%
1996-04-03 0 1.110 1.100 1.110 1.110 1.120 200,000 222,700 1.1135 0.214 0.212 0.214 0.214 0.216 1,035,760 0.2150 0.00%
1996-04-02 0 1.110 1.100 1.120 1.100 1.110 620,000 684,300 1.1037 0.214 0.212 0.216 0.212 0.214 3,210,856 0.2131 0.91%
1996-04-01 0 1.100 1.090 1.100 1.090 1.150 410,000 454,000 1.1073 0.212 0.210 0.212 0.210 0.222 2,123,308 0.2138 -0.90%
1996-03-29 0 1.110 1.090 1.120 1.090 1.130 624,000 691,540 1.1082 0.214 0.210 0.216 0.210 0.218 3,231,571 0.2140 0.00%
1996-03-28 0 1.110 1.100 1.110 1.110 1.130 140,000 157,200 1.1229 0.214 0.212 0.214 0.214 0.218 725,032 0.2168 -0.89%
1996-03-27 0 1.120 1.100 1.120 1.100 1.120 140,000 156,600 1.1186 0.216 0.212 0.216 0.212 0.216 725,032 0.2160 0.00%
1996-03-26 0 1.120 1.120 1.130 1.100 1.140 650,000 727,100 1.1186 0.216 0.216 0.218 0.212 0.220 3,366,220 0.2160 -1.75%
1996-03-25 0 1.140 1.130 1.150 1.130 1.150 800,000 911,500 1.1394 0.220 0.218 0.222 0.218 0.222 4,143,040 0.2200 -0.87%
1996-03-22 0 1.150 1.140 1.150 1.130 1.150 714,000 811,420 1.1364 0.222 0.220 0.222 0.218 0.222 3,697,663 0.2194 -0.86%
1996-03-21 0 1.160 1.150 1.160 1.130 1.160 1,258,000 1,434,500 1.1403 0.224 0.222 0.224 0.218 0.224 6,514,931 0.2202 0.87%
1996-03-20 0 1.150 1.130 1.150 1.130 1.160 656,000 750,920 1.1447 0.222 0.218 0.222 0.218 0.224 3,397,293 0.2210 0.88%
1996-03-19 0 1.140 1.140 1.150 1.120 1.150 910,000 1,033,160 1.1353 0.220 0.220 0.222 0.216 0.222 4,712,708 0.2192 1.79%
1996-03-18 0 1.120 1.110 1.120 1.100 1.120 612,000 682,640 1.1154 0.216 0.214 0.216 0.212 0.216 3,169,426 0.2154 1.82%
1996-03-15 0 1.100 1.100 1.110 1.080 1.120 774,000 854,100 1.1035 0.212 0.212 0.214 0.209 0.216 4,008,391 0.2131 2.80%
1996-03-14 0 1.070 1.070 1.080 1.050 1.110 1,646,000 1,774,300 1.0779 0.207 0.207 0.209 0.203 0.214 8,524,305 0.2081 -1.83%
1996-03-13 0 1.090 - 1.090 1.100 1.150 960,000 1,075,100 1.1199 0.210 - 0.210 0.212 0.222 4,971,648 0.2162 -3.54%
1996-03-12 0 1.130 1.110 1.130 1.110 1.160 934,000 1,056,480 1.1311 0.218 0.214 0.218 0.214 0.224 4,836,999 0.2184 -1.74%
1996-03-11 0 1.150 - 1.150 1.170 1.210 80,000 94,900 1.1863 0.222 - 0.222 0.226 0.234 414,304 0.2291 -7.26%
1996-03-08 0 1.240 1.220 1.240 1.220 1.260 492,000 610,900 1.2417 0.239 0.236 0.239 0.236 0.243 2,547,970 0.2398 -0.80%
1996-03-07 0 1.250 1.240 1.250 1.220 1.270 1,708,000 2,137,940 1.2517 0.241 0.239 0.241 0.236 0.245 8,845,391 0.2417 -0.79%
1996-03-06 0 1.260 1.250 1.260 1.240 1.300 2,392,000 3,039,820 1.2708 0.243 0.241 0.243 0.239 0.251 12,387,690 0.2454 0.00%
1996-03-05 0 1.260 1.250 1.260 1.240 1.290 2,990,000 3,774,360 1.2623 0.243 0.241 0.243 0.239 0.249 15,484,613 0.2437 -2.33%
1996-03-04 0 1.290 1.260 1.290 1.270 1.300 3,370,000 4,363,000 1.2947 0.249 0.243 0.249 0.245 0.251 17,452,557 0.2500 0.00%
1996-03-01 0 1.290 1.270 1.300 1.270 1.370 3,388,000 4,500,020 1.3282 0.249 0.245 0.251 0.245 0.265 17,545,775 0.2565 -0.77%
1996-02-29 0 1.300 1.270 1.300 1.270 1.320 1,970,000 2,554,380 1.2966 0.251 0.245 0.251 0.245 0.255 10,202,236 0.2504 1.01%
1996-02-28 0 1.350 1.350 1.360 1.330 1.350 1,444,000 1,935,860 1.3406 0.249 0.249 0.250 0.245 0.249 7,844,253 0.2468 0.75%
1996-02-27 0 1.340 1.330 1.340 1.310 1.360 1,756,000 2,319,340 1.3208 0.247 0.245 0.247 0.241 0.250 9,539,133 0.2431 -0.74%
1996-02-26 0 1.350 1.320 1.350 1.300 1.370 2,582,000 3,451,820 1.3369 0.249 0.243 0.249 0.239 0.252 14,026,219 0.2461 -0.74%
1996-02-23 0 1.360 1.350 1.370 1.360 1.370 450,000 613,460 1.3632 0.250 0.249 0.252 0.250 0.252 2,444,539 0.2510 0.00%
1996-02-22 0 1.360 1.360 1.370 1.360 1.370 1,230,000 1,673,900 1.3609 0.250 0.250 0.252 0.250 0.252 6,681,739 0.2505 -2.16%
1996-02-16 0 1.390 1.380 1.390 1.360 1.390 1,424,000 1,952,980 1.3715 0.256 0.254 0.256 0.250 0.256 7,735,606 0.2525 2.21%
1996-02-15 0 1.360 1.360 1.370 1.350 1.380 4,340,000 5,888,300 1.3568 0.250 0.250 0.252 0.249 0.254 23,576,216 0.2498 -0.73%
1996-02-14 0 1.370 1.360 1.370 1.360 1.370 2,960,000 4,050,600 1.3684 0.252 0.250 0.252 0.250 0.252 16,079,631 0.2519 0.74%
1996-02-13 0 1.360 1.360 1.370 1.350 1.360 1,546,000 2,101,560 1.3594 0.250 0.250 0.252 0.249 0.250 8,398,348 0.2502 0.74%
1996-02-12 0 1.350 1.350 1.360 1.340 1.350 774,000 1,041,400 1.3455 0.249 0.249 0.250 0.247 0.249 4,204,606 0.2477 -1.46%
1996-02-09 0 1.370 1.350 1.370 1.340 1.370 844,000 1,145,160 1.3568 0.252 0.249 0.252 0.247 0.252 4,584,868 0.2498 0.00%
1996-02-08 0 1.370 1.360 1.370 1.340 1.380 2,494,000 3,399,720 1.3632 0.252 0.250 0.252 0.247 0.254 13,548,176 0.2509 -0.72%
1996-02-07 0 1.380 1.370 1.380 1.360 1.400 2,112,000 2,905,100 1.3755 0.254 0.252 0.254 0.250 0.258 11,473,034 0.2532 -0.72%
1996-02-06 0 1.390 1.390 1.400 1.350 1.430 2,982,000 4,073,800 1.3661 0.256 0.256 0.258 0.249 0.263 16,199,142 0.2515 1.46%
1996-02-05 0 1.370 1.360 1.370 1.350 1.380 1,596,000 2,172,220 1.3610 0.252 0.250 0.252 0.249 0.254 8,669,963 0.2505 1.48%
1996-02-02 0 1.350 1.340 1.350 1.330 1.350 2,990,000 4,004,900 1.3394 0.249 0.247 0.249 0.245 0.249 16,242,601 0.2466 0.75%
1996-02-01 0 1.340 1.330 1.340 1.320 1.360 2,720,000 3,640,520 1.3384 0.247 0.245 0.247 0.243 0.250 14,775,877 0.2464 -1.47%
1996-01-31 0 1.360 1.340 1.360 1.350 1.380 1,220,000 1,658,200 1.3592 0.250 0.247 0.250 0.249 0.254 6,627,416 0.2502 -0.73%
1996-01-30 0 1.370 1.350 1.370 1.350 1.380 2,748,000 3,742,480 1.3619 0.252 0.249 0.252 0.249 0.254 14,927,982 0.2507 0.74%
1996-01-29 0 1.360 1.350 1.360 1.340 1.370 1,996,000 2,703,020 1.3542 0.250 0.249 0.250 0.247 0.252 10,842,887 0.2493 1.49%
1996-01-26 0 1.340 1.330 1.340 1.280 1.350 4,356,000 5,734,960 1.3166 0.247 0.245 0.247 0.236 0.249 23,663,133 0.2424 3.08%
1996-01-25 0 1.300 1.300 1.310 1.290 1.330 918,000 1,201,140 1.3084 0.239 0.239 0.241 0.237 0.245 4,986,859 0.2409 0.78%
1996-01-24 0 1.290 1.270 1.290 1.270 1.290 1,066,000 1,366,280 1.2817 0.237 0.234 0.237 0.234 0.237 5,790,840 0.2359 -0.77%
1996-01-23 0 1.300 1.290 1.300 1.280 1.320 1,122,000 1,453,180 1.2952 0.239 0.237 0.239 0.236 0.243 6,095,049 0.2384 -0.76%
1996-01-22 0 1.310 1.300 1.310 1.300 1.320 2,118,000 2,765,980 1.3059 0.241 0.239 0.241 0.239 0.243 11,505,628 0.2404 1.55%
1996-01-19 0 1.290 1.280 1.300 1.280 1.290 1,710,000 2,196,000 1.2842 0.237 0.236 0.239 0.236 0.237 9,289,246 0.2364 0.78%
1996-01-18 0 1.280 1.270 1.300 1.280 1.300 970,000 1,255,400 1.2942 0.236 0.234 0.239 0.236 0.239 5,269,339 0.2382 -0.78%
1996-01-17 0 1.290 1.280 1.290 1.270 1.340 1,448,000 1,888,540 1.3042 0.237 0.236 0.237 0.234 0.247 7,865,982 0.2401 -1.53%
1996-01-16 0 1.310 1.290 1.310 1.270 1.310 1,216,000 1,566,480 1.2882 0.241 0.237 0.241 0.234 0.241 6,605,686 0.2371 2.34%
1996-01-15 0 1.280 1.270 1.280 1.250 1.280 2,200,000 2,788,800 1.2676 0.236 0.234 0.236 0.230 0.236 11,951,077 0.2334 4.07%
1996-01-12 0 1.230 1.230 1.240 1.210 1.240 1,288,000 1,567,960 1.2174 0.226 0.226 0.228 0.223 0.228 6,996,813 0.2241 1.65%
1996-01-11 0 1.210 1.200 1.210 1.190 1.210 318,000 382,700 1.2035 0.223 0.221 0.223 0.219 0.223 1,727,474 0.2215 0.83%
1996-01-10 0 1.200 1.200 1.220 1.200 1.220 708,000 857,680 1.2114 0.221 0.221 0.225 0.221 0.225 3,846,074 0.2230 -1.64%
1996-01-09 0 1.220 1.210 1.220 1.200 1.220 852,000 1,030,620 1.2096 0.225 0.223 0.225 0.221 0.225 4,628,326 0.2227 1.24%
1996-01-08 0 1.230 1.230 1.240 1.210 1.240 1,774,000 2,177,020 1.2272 0.222 0.222 0.224 0.218 0.224 9,836,850 0.2213 2.50%
1996-01-05 0 1.200 1.190 1.200 1.160 1.200 2,906,000 3,433,040 1.1814 0.216 0.215 0.216 0.209 0.216 16,113,803 0.2130 2.56%
1996-01-04 0 1.170 1.160 1.170 1.150 1.190 1,288,000 1,502,640 1.1666 0.211 0.209 0.211 0.207 0.215 7,141,975 0.2104 -0.85%
1996-01-03 0 1.180 1.170 1.190 1.140 1.180 1,608,000 1,852,000 1.1517 0.213 0.211 0.215 0.206 0.213 8,916,378 0.2077 2.61%
1996-01-02 0 1.150 1.150 1.160 1.150 1.160 598,000 689,200 1.1525 0.207 0.207 0.209 0.207 0.209 3,315,917 0.2078 0.88%
1995-12-29 0 1.140 1.140 1.150 1.140 1.160 384,000 442,200 1.1516 0.206 0.206 0.207 0.206 0.209 2,129,284 0.2077 0.00%
1995-12-28 0 1.140 1.130 1.150 1.130 1.160 192,000 220,640 1.1492 0.206 0.204 0.207 0.204 0.209 1,064,642 0.2072 -0.87%
1995-12-27 0 1.150 1.140 1.150 1.150 1.170 420,000 487,200 1.1600 0.207 0.206 0.207 0.207 0.211 2,328,905 0.2092 1.77%
1995-12-22 0 1.130 1.120 1.130 1.110 1.130 350,000 391,000 1.1171 0.204 0.202 0.204 0.200 0.204 1,940,754 0.2015 1.80%
1995-12-21 0 1.110 1.100 1.110 1.110 1.130 490,000 547,600 1.1176 0.200 0.198 0.200 0.200 0.204 2,717,056 0.2015 -2.63%
1995-12-20 0 1.140 1.130 1.150 1.120 1.150 2,276,000 2,595,580 1.1404 0.206 0.204 0.207 0.202 0.207 12,620,446 0.2057 2.70%
1995-12-19 0 1.110 1.090 1.110 1.050 1.110 1,680,000 1,799,800 1.0713 0.200 0.197 0.200 0.189 0.200 9,315,619 0.1932 4.72%
1995-12-18 0 1.060 1.050 1.070 1.060 1.070 320,000 340,300 1.0634 0.191 0.189 0.193 0.191 0.193 1,774,404 0.1918 0.95%
1995-12-15 0 1.050 1.040 1.050 1.040 1.050 310,000 323,200 1.0426 0.189 0.188 0.189 0.188 0.189 1,718,954 0.1880 1.94%
1995-12-14 0 1.030 1.030 1.050 1.030 1.050 246,000 256,360 1.0421 0.186 0.186 0.189 0.186 0.189 1,364,073 0.1879 -1.90%
1995-12-13 0 1.050 1.030 1.060 1.030 1.050 340,000 355,000 1.0441 0.189 0.186 0.191 0.186 0.189 1,885,304 0.1883 0.00%
1995-12-12 0 1.050 1.030 1.050 1.030 1.050 640,000 668,200 1.0441 0.189 0.186 0.189 0.186 0.189 3,548,807 0.1883 -0.94%
1995-12-11 0 1.060 1.050 1.070 1.030 1.060 340,000 358,600 1.0547 0.191 0.189 0.193 0.186 0.191 1,885,304 0.1902 0.95%
1995-12-08 0 1.050 1.040 1.080 1.040 1.050 450,000 470,300 1.0451 0.189 0.188 0.195 0.188 0.189 2,495,255 0.1885 0.96%
1995-12-07 0 1.040 1.030 1.040 1.040 1.060 150,000 157,200 1.0480 0.188 0.186 0.188 0.188 0.191 831,752 0.1890 -0.95%
1995-12-06 0 1.050 1.030 1.050 1.030 1.050 570,000 593,500 1.0412 0.189 0.186 0.189 0.186 0.189 3,160,656 0.1878 0.96%
1995-12-05 0 1.040 1.020 1.040 1.010 1.050 1,350,000 1,392,200 1.0313 0.188 0.184 0.188 0.182 0.189 7,485,765 0.1860 -1.89%
1995-12-04 0 1.060 1.050 1.060 1.050 1.070 480,000 507,700 1.0577 0.191 0.189 0.191 0.189 0.193 2,661,605 0.1907 0.00%
1995-12-01 0 1.060 1.050 1.070 1.050 1.060 290,000 305,900 1.0548 0.191 0.189 0.193 0.189 0.191 1,608,053 0.1902 1.92%
1995-11-30 0 1.040 1.040 1.050 1.040 1.070 550,000 581,300 1.0569 0.188 0.188 0.189 0.188 0.193 3,049,756 0.1906 -1.89%
1995-11-29 0 1.060 1.060 1.070 1.060 1.070 770,000 816,500 1.0604 0.191 0.191 0.193 0.191 0.193 4,269,659 0.1912 0.00%
1995-11-28 0 1.060 1.050 1.070 1.010 1.060 950,000 991,400 1.0436 0.191 0.189 0.193 0.182 0.191 5,267,761 0.1882 3.92%
1995-11-27 0 1.020 1.010 1.020 0.980 1.020 1,004,000 1,007,941 1.0039 0.184 0.182 0.184 0.177 0.184 5,567,191 0.1811 4.08%
1995-11-24 0 0.980 0.980 0.990 0.970 0.990 780,000 759,400 0.9736 0.177 0.177 0.179 0.175 0.179 4,325,109 0.1756 2.08%
1995-11-23 0 0.960 0.960 0.980 0.960 0.980 40,000 38,800 0.9700 0.173 0.173 0.177 0.173 0.177 221,800 0.1749 -2.04%
1995-11-22 0 0.980 0.960 0.980 0.970 0.980 232,000 226,340 0.9756 0.177 0.173 0.177 0.175 0.177 1,286,443 0.1759 1.03%
1995-11-21 0 0.970 0.960 0.970 0.960 0.970 70,000 67,700 0.9671 0.175 0.173 0.175 0.173 0.175 388,151 0.1744 1.04%
1995-11-20 0 0.960 0.950 0.970 0.950 0.960 288,000 275,300 0.9559 0.173 0.171 0.175 0.171 0.173 1,596,963 0.1724 0.00%
1995-11-17 0 0.960 0.950 0.970 0.960 0.970 180,000 173,300 0.9628 0.173 0.171 0.175 0.173 0.175 998,102 0.1736 -1.03%
1995-11-16 0 0.970 0.950 0.970 0.950 0.970 306,000 295,460 0.9656 0.175 0.171 0.175 0.171 0.175 1,696,773 0.1741 0.00%
1995-11-15 0 0.970 0.960 0.970 0.970 0.980 180,000 175,900 0.9772 0.175 0.173 0.175 0.175 0.177 998,102 0.1762 0.00%
1995-11-14 0 0.970 0.960 0.970 0.950 0.970 206,000 197,400 0.9583 0.175 0.173 0.175 0.171 0.175 1,142,272 0.1728 1.04%
1995-11-13 0 0.960 0.950 0.970 0.960 0.980 350,000 340,600 0.9731 0.173 0.171 0.175 0.173 0.177 1,940,754 0.1755 -1.03%
1995-11-10 0 0.970 0.950 0.970 0.970 0.970 180,000 174,600 0.9700 0.175 0.171 0.175 0.175 0.175 998,102 0.1749 0.00%
1995-11-09 0 0.970 0.960 0.970 0.960 0.980 496,000 480,460 0.9687 0.175 0.173 0.175 0.173 0.177 2,750,326 0.1747 2.11%
1995-11-08 0 0.950 0.940 0.960 0.950 0.960 170,000 162,500 0.9559 0.171 0.170 0.173 0.171 0.173 942,652 0.1724 -1.04%
1995-11-07 0 0.960 0.960 0.980 0.960 0.990 580,000 560,340 0.9661 0.173 0.173 0.177 0.173 0.179 3,216,107 0.1742 -2.04%
1995-11-06 0 0.980 0.960 0.990 0.970 0.990 176,000 172,980 0.9828 0.177 0.173 0.179 0.175 0.179 975,922 0.1772 0.00%
1995-11-03 0 0.980 0.970 0.980 0.970 0.980 240,000 234,300 0.9763 0.177 0.175 0.177 0.175 0.177 1,330,803 0.1761 2.08%
1995-11-02 0 0.960 0.950 0.970 0.950 0.970 260,000 250,200 0.9623 0.173 0.171 0.175 0.171 0.175 1,441,703 0.1735 2.13%
1995-10-31 0 0.940 0.930 0.950 0.930 0.940 90,000 84,200 0.9356 0.170 0.168 0.171 0.168 0.170 499,051 0.1687 0.00%
1995-10-30 0 0.940 0.940 0.950 0.940 0.950 100,000 94,800 0.9480 0.170 0.170 0.171 0.170 0.171 554,501 0.1710 -1.05%
1995-10-27 0 0.950 0.930 0.950 0.930 0.950 90,000 85,100 0.9456 0.171 0.168 0.171 0.168 0.171 499,051 0.1705 0.00%
1995-10-26 0 0.950 0.940 0.950 0.940 0.950 110,000 104,200 0.9473 0.171 0.170 0.171 0.170 0.171 609,951 0.1708 -1.04%
1995-10-25 0 0.960 0.940 0.960 0.950 0.960 80,000 76,200 0.9525 0.173 0.170 0.173 0.171 0.173 443,601 0.1718 1.05%
1995-10-24 0 0.950 0.940 0.960 0.950 0.950 30,000 28,500 0.9500 0.171 0.170 0.173 0.171 0.171 166,350 0.1713 -1.04%
1995-10-23 0 0.960 0.940 0.970 0.960 0.960 78,000 74,880 0.9600 0.173 0.170 0.175 0.173 0.173 432,511 0.1731 1.05%
1995-10-20 0 0.950 0.950 0.960 0.950 0.970 180,000 172,760 0.9598 0.171 0.171 0.173 0.171 0.175 998,102 0.1731 -1.04%
1995-10-19 0 0.960 0.940 0.960 0.950 0.960 180,000 171,800 0.9544 0.173 0.170 0.173 0.171 0.173 998,102 0.1721 0.00%
1995-10-18 0 0.960 0.930 0.960 0.950 0.960 150,000 143,000 0.9533 0.173 0.168 0.173 0.171 0.173 831,752 0.1719 0.00%
1995-10-17 0 0.960 0.950 0.960 0.950 0.960 180,000 172,300 0.9572 0.173 0.171 0.173 0.171 0.173 998,102 0.1726 -1.03%
1995-10-16 0 0.970 0.950 0.980 0.960 0.970 296,000 286,320 0.9673 0.175 0.171 0.177 0.173 0.175 1,641,323 0.1744 1.04%
1995-10-13 0 0.960 0.940 0.960 0.940 0.960 590,000 557,000 0.9441 0.173 0.170 0.173 0.170 0.173 3,271,557 0.1703 1.05%
1995-10-12 0 0.950 0.930 0.950 0.950 0.950 180,000 171,000 0.9500 0.171 0.168 0.171 0.171 0.171 998,102 0.1713 0.00%
1995-10-11 0 0.950 0.930 0.960 0.940 0.950 166,000 157,240 0.9472 0.171 0.168 0.173 0.170 0.171 920,472 0.1708 1.06%
1995-10-10 0 0.940 0.920 0.940 0.930 0.940 160,000 149,300 0.9331 0.170 0.166 0.170 0.168 0.170 887,202 0.1683 -1.05%
1995-10-09 0 0.950 0.930 0.950 0.940 0.950 80,000 75,580 0.9448 0.171 0.168 0.171 0.170 0.171 443,601 0.1704 0.00%
1995-10-06 0 0.950 0.940 0.950 0.930 0.950 380,000 358,400 0.9432 0.171 0.170 0.171 0.168 0.171 2,107,104 0.1701 0.00%
1995-10-05 0 0.950 0.930 0.950 0.930 0.950 460,000 432,200 0.9396 0.171 0.168 0.171 0.168 0.171 2,550,705 0.1694 1.06%
1995-10-04 0 0.940 0.930 0.950 0.940 0.950 260,000 245,200 0.9431 0.170 0.168 0.171 0.170 0.171 1,441,703 0.1701 -1.05%
1995-10-03 0 0.950 0.930 0.950 0.930 0.950 220,000 205,700 0.9350 0.171 0.168 0.171 0.168 0.171 1,219,902 0.1686 0.00%
1995-10-02 0 0.950 0.940 0.950 0.940 0.950 280,000 265,500 0.9482 0.171 0.170 0.171 0.170 0.171 1,552,603 0.1710 0.00%
1995-09-29 0 0.950 0.940 0.950 0.940 0.950 270,000 254,000 0.9407 0.171 0.170 0.171 0.170 0.171 1,497,153 0.1697 1.06%
1995-09-28 0 0.940 0.930 0.940 0.940 0.940 50,000 47,000 0.9400 0.170 0.168 0.170 0.170 0.170 277,251 0.1695 -1.05%
1995-09-27 0 0.950 0.930 0.950 0.940 0.950 68,000 64,420 0.9474 0.171 0.168 0.171 0.170 0.171 377,061 0.1708 0.00%
1995-09-26 0 0.950 0.940 0.950 0.950 0.950 120,000 114,000 0.9500 0.171 0.170 0.171 0.171 0.171 665,401 0.1713 0.00%
1995-09-25 0 0.950 0.940 0.950 0.950 0.950 50,000 47,500 0.9500 0.171 0.170 0.171 0.171 0.171 277,251 0.1713 -1.04%
1995-09-22 0 0.960 0.950 0.970 0.960 0.970 60,000 57,900 0.9650 0.173 0.171 0.175 0.173 0.175 332,701 0.1740 0.00%
1995-09-21 0 0.960 0.950 0.970 0.960 0.970 100,000 96,500 0.9650 0.173 0.171 0.175 0.173 0.175 554,501 0.1740 -2.04%
1995-09-20 0 0.980 0.960 0.980 0.970 0.980 168,000 163,460 0.9730 0.177 0.173 0.177 0.175 0.177 931,562 0.1755 0.00%
1995-09-19 0 0.980 0.960 0.980 0.980 0.980 130,000 127,400 0.9800 0.177 0.173 0.177 0.177 0.177 720,851 0.1767 0.00%
1995-09-18 0 0.980 0.960 0.980 0.970 0.990 240,000 235,100 0.9796 0.177 0.173 0.177 0.175 0.179 1,330,803 0.1767 0.00%
1995-09-15 0 0.980 0.970 0.980 0.980 0.980 280,000 274,400 0.9800 0.177 0.175 0.177 0.177 0.177 1,552,603 0.1767 1.03%
1995-09-14 0 0.970 0.950 0.970 0.960 0.970 258,000 249,600 0.9674 0.175 0.171 0.175 0.173 0.175 1,430,613 0.1745 2.11%
1995-09-13 0 0.950 0.930 0.950 0.940 0.950 364,000 342,760 0.9416 0.171 0.168 0.171 0.170 0.171 2,018,384 0.1698 1.06%
1995-09-12 0 0.940 0.920 0.940 0.940 0.940 100,000 94,000 0.9400 0.170 0.166 0.170 0.170 0.170 554,501 0.1695 -1.05%
1995-09-11 0 0.950 0.930 0.950 0.950 0.970 240,000 229,000 0.9542 0.171 0.168 0.171 0.171 0.175 1,330,803 0.1721 -0.00%
1995-09-08 0 0.990 0.970 0.990 0.940 0.990 364,000 357,160 0.9812 0.171 0.168 0.171 0.163 0.171 2,103,369 0.1698 1.02%
1995-09-07 0 0.980 0.960 0.990 0.970 0.980 240,000 234,000 0.9750 0.170 0.166 0.171 0.168 0.170 1,386,837 0.1687 2.08%
1995-09-06 0 0.960 0.950 0.970 0.950 0.960 230,000 219,700 0.9552 0.166 0.164 0.168 0.164 0.166 1,329,052 0.1653 0.00%
1995-09-05 0 0.960 0.940 0.960 0.960 0.960 80,000 76,800 0.9600 0.166 0.163 0.166 0.166 0.166 462,279 0.1661 0.00%
1995-09-04 0 0.960 0.940 0.960 0.940 0.960 220,000 210,300 0.9559 0.166 0.163 0.166 0.163 0.166 1,271,267 0.1654 0.00%
1995-09-01 0 0.960 0.940 0.960 0.950 0.960 130,000 123,700 0.9515 0.166 0.163 0.166 0.164 0.166 751,203 0.1647 0.00%
1995-08-31 0 0.960 0.940 0.970 0.940 0.960 130,000 123,700 0.9515 0.166 0.163 0.168 0.163 0.166 751,203 0.1647 1.05%
1995-08-30 0 0.950 0.940 0.950 0.940 0.950 190,000 180,300 0.9489 0.164 0.163 0.164 0.163 0.164 1,097,912 0.1642 -1.04%
1995-08-29 0 0.960 0.940 0.960 0.950 0.960 250,000 238,500 0.9540 0.166 0.163 0.166 0.164 0.166 1,444,621 0.1651 1.05%
1995-08-25 0 0.950 0.950 0.960 0.950 0.960 150,000 143,300 0.9553 0.164 0.164 0.166 0.164 0.166 866,773 0.1653 0.00%
1995-08-24 0 0.950 0.950 0.960 0.950 0.950 110,000 104,500 0.9500 0.164 0.164 0.166 0.164 0.164 635,633 0.1644 -1.04%
1995-08-23 0 0.960 0.950 0.970 0.950 0.960 220,000 210,500 0.9568 0.166 0.164 0.168 0.164 0.166 1,271,267 0.1656 0.00%
1995-08-22 0 0.960 0.940 0.960 0.950 0.960 200,000 191,000 0.9550 0.166 0.163 0.166 0.164 0.166 1,155,697 0.1653 0.00%
1995-08-21 0 0.960 0.960 0.970 0.950 0.960 180,000 172,500 0.9583 0.166 0.166 0.168 0.164 0.166 1,040,127 0.1658 0.00%
1995-08-18 0 0.960 0.950 0.960 0.960 0.970 148,000 142,280 0.9614 0.166 0.164 0.166 0.166 0.168 855,216 0.1664 -1.03%
1995-08-17 0 0.970 0.960 0.970 0.970 0.970 190,000 184,300 0.9700 0.168 0.166 0.168 0.168 0.168 1,097,912 0.1679 -1.02%
1995-08-16 0 0.980 0.960 0.980 0.970 0.980 260,000 253,000 0.9731 0.170 0.166 0.170 0.168 0.170 1,502,406 0.1684 1.03%
1995-08-15 0 0.970 0.960 0.970 0.960 0.970 280,000 271,100 0.9682 0.168 0.166 0.168 0.166 0.168 1,617,976 0.1676 0.00%
1995-08-14 0 0.970 0.950 0.970 0.960 0.970 80,000 77,300 0.9663 0.168 0.164 0.168 0.166 0.168 462,279 0.1672 2.11%
1995-08-11 0 0.950 0.950 1.020 0.950 0.960 92,000 87,700 0.9533 0.164 0.164 0.177 0.164 0.166 531,621 0.1650 -3.06%
1995-08-10 0 0.980 0.960 0.980 0.960 0.980 200,000 193,600 0.9680 0.170 0.166 0.170 0.166 0.170 1,155,697 0.1675 1.03%
1995-08-09 0 0.970 0.960 0.970 0.970 0.980 224,000 218,320 0.9746 0.168 0.166 0.168 0.168 0.170 1,294,381 0.1687 1.04%
1995-08-08 0 0.960 0.940 0.960 0.950 0.990 590,000 568,900 0.9642 0.166 0.163 0.166 0.164 0.171 3,409,306 0.1669 -3.03%
1995-08-07 0 0.990 0.960 0.990 0.990 0.990 130,000 128,700 0.9900 0.171 0.166 0.171 0.171 0.171 751,203 0.1713 1.02%
1995-08-04 0 0.980 0.960 0.990 0.970 0.980 124,000 120,780 0.9740 0.170 0.166 0.171 0.168 0.170 716,532 0.1686 0.00%
1995-08-03 0 0.980 0.950 0.980 0.960 0.980 400,000 389,000 0.9725 0.170 0.164 0.170 0.166 0.170 2,311,394 0.1683 2.08%
1995-08-02 0 0.960 0.960 0.970 0.960 0.980 184,000 178,580 0.9705 0.166 0.166 0.168 0.166 0.170 1,063,241 0.1680 -1.03%
1995-08-01 0 0.970 0.940 0.970 0.970 0.980 90,000 87,900 0.9767 0.168 0.163 0.168 0.168 0.170 520,064 0.1690 -3.00%
1995-07-31 0 1.000 0.990 1.010 0.980 1.000 370,000 365,700 0.9884 0.173 0.171 0.175 0.170 0.173 2,138,040 0.1710 2.04%
1995-07-28 0 0.980 0.960 0.980 0.970 0.990 110,000 107,800 0.9800 0.170 0.166 0.170 0.168 0.171 635,633 0.1696 0.00%
1995-07-27 0 0.980 0.970 0.980 0.970 0.990 422,000 412,260 0.9769 0.170 0.168 0.170 0.168 0.171 2,438,521 0.1691 -2.00%
1995-07-26 0 1.000 0.980 1.000 0.990 1.020 710,000 709,700 0.9996 0.173 0.170 0.173 0.171 0.177 4,102,725 0.1730 -1.96%
1995-07-25 0 1.020 1.010 1.020 0.990 1.030 1,078,000 1,088,420 1.0097 0.177 0.175 0.177 0.171 0.178 6,229,207 0.1747 3.03%
1995-07-24 0 0.990 0.980 1.030 0.970 0.990 430,000 421,200 0.9795 0.171 0.170 0.178 0.168 0.171 2,484,749 0.1695 2.06%
1995-07-21 0 0.970 0.960 0.970 0.970 0.970 210,000 203,700 0.9700 0.168 0.166 0.168 0.168 0.168 1,213,482 0.1679 -1.02%
1995-07-20 0 0.980 0.950 0.980 0.940 0.980 248,000 239,800 0.9669 0.170 0.164 0.170 0.163 0.170 1,433,064 0.1673 1.03%
1995-07-19 0 0.970 0.940 0.970 0.960 0.970 180,000 174,100 0.9672 0.168 0.163 0.168 0.166 0.168 1,040,127 0.1674 1.04%
1995-07-18 0 0.960 0.950 0.970 0.960 0.980 240,000 231,800 0.9658 0.166 0.164 0.168 0.166 0.170 1,386,837 0.1671 0.00%
1995-07-17 0 0.960 0.960 0.970 0.960 0.990 260,000 253,800 0.9762 0.166 0.166 0.168 0.166 0.171 1,502,406 0.1689 -1.03%
1995-07-14 0 0.970 0.970 0.990 0.970 0.980 262,000 256,140 0.9776 0.168 0.168 0.171 0.168 0.170 1,513,963 0.1692 -1.02%
1995-07-13 0 0.980 0.980 0.990 0.970 0.990 540,000 528,200 0.9781 0.170 0.170 0.171 0.168 0.171 3,120,382 0.1693 1.03%
1995-07-12 0 0.970 0.970 0.980 0.970 0.990 180,000 176,620 0.9812 0.168 0.168 0.170 0.168 0.171 1,040,127 0.1698 0.00%
1995-07-11 0 0.970 0.960 0.970 0.960 0.970 242,000 232,820 0.9621 0.168 0.166 0.168 0.166 0.168 1,398,393 0.1665 0.00%
1995-07-10 0 0.970 0.960 0.970 0.960 0.980 160,000 154,900 0.9681 0.168 0.166 0.168 0.166 0.170 924,558 0.1675 -1.02%
1995-07-07 0 0.980 0.970 0.980 0.940 0.980 418,000 401,140 0.9597 0.170 0.168 0.170 0.163 0.170 2,415,407 0.1661 1.03%
1995-07-06 0 0.970 0.960 0.990 0.960 0.990 310,000 302,600 0.9761 0.168 0.166 0.171 0.166 0.171 1,791,331 0.1689 1.04%
1995-07-05 0 0.960 - 0.960 0.960 0.980 300,000 291,200 0.9707 0.166 - 0.166 0.166 0.170 1,733,546 0.1680 -1.03%
1995-07-04 0 0.970 0.970 0.980 0.970 0.980 200,000 195,000 0.9750 0.168 0.168 0.170 0.168 0.170 1,155,697 0.1687 -1.02%
1995-07-03 0 0.980 0.970 0.980 0.970 0.980 170,000 166,400 0.9788 0.170 0.168 0.170 0.168 0.170 982,343 0.1694 0.00%
1995-06-30 0 0.980 0.970 0.990 0.980 1.020 1,090,000 1,071,600 0.9831 0.170 0.168 0.171 0.170 0.177 6,298,549 0.1701 0.00%
1995-06-29 0 0.980 0.970 0.990 0.980 0.990 140,000 137,600 0.9829 0.170 0.168 0.171 0.170 0.171 808,988 0.1701 -2.00%
1995-06-28 0 1.000 0.990 1.000 0.990 1.000 240,000 237,900 0.9913 0.173 0.171 0.173 0.171 0.173 1,386,837 0.1715 1.01%
1995-06-27 0 0.990 0.980 0.990 0.980 0.990 310,000 306,100 0.9874 0.171 0.170 0.171 0.170 0.171 1,791,331 0.1709 2.06%
1995-06-26 0 0.970 0.970 0.980 0.970 0.970 100,000 97,000 0.9700 0.168 0.168 0.170 0.168 0.168 577,849 0.1679 -2.02%
1995-06-23 0 0.990 0.970 0.990 0.980 0.990 362,000 358,080 0.9892 0.171 0.168 0.171 0.170 0.171 2,091,812 0.1712 0.00%
1995-06-22 0 0.990 0.970 1.000 0.960 0.990 580,000 569,900 0.9826 0.171 0.168 0.173 0.166 0.171 3,351,522 0.1700 0.00%
1995-06-21 0 0.990 0.970 0.990 0.980 0.990 180,000 177,700 0.9872 0.171 0.168 0.171 0.170 0.171 1,040,127 0.1708 0.00%
1995-06-20 0 0.990 0.970 0.990 0.980 0.990 480,000 473,200 0.9858 0.171 0.168 0.171 0.170 0.171 2,773,673 0.1706 0.00%
1995-06-16 0 0.990 0.970 0.990 0.990 0.990 400,000 396,000 0.9900 0.171 0.168 0.171 0.171 0.171 2,311,394 0.1713 0.00%
1995-06-15 0 0.990 0.970 1.000 0.990 0.990 100,000 99,000 0.9900 0.171 0.168 0.173 0.171 0.171 577,849 0.1713 1.02%
1995-06-14 0 0.980 0.970 1.000 0.980 1.000 650,000 641,000 0.9862 0.170 0.168 0.173 0.170 0.173 3,756,016 0.1707 1.03%
1995-06-13 0 0.970 0.960 0.970 0.970 0.980 130,000 126,500 0.9731 0.168 0.166 0.168 0.168 0.170 751,203 0.1684 -1.02%
1995-06-12 0 0.980 0.970 0.980 0.980 0.980 450,000 441,000 0.9800 0.170 0.168 0.170 0.170 0.170 2,600,318 0.1696 -1.01%
1995-06-09 0 0.990 0.970 0.990 0.990 0.990 100,000 99,000 0.9900 0.171 0.168 0.171 0.171 0.171 577,849 0.1713 0.00%
1995-06-08 0 0.990 0.970 0.990 0.980 1.000 130,000 128,800 0.9908 0.171 0.168 0.171 0.170 0.173 751,203 0.1715 -1.00%
1995-06-07 0 1.000 0.980 1.010 0.970 1.000 360,000 355,400 0.9872 0.173 0.170 0.175 0.168 0.173 2,080,255 0.1708 -0.99%
1995-06-06 0 1.010 1.000 1.020 0.970 1.010 470,000 464,200 0.9877 0.175 0.173 0.177 0.168 0.175 2,715,888 0.1709 3.06%
1995-06-05 0 0.980 0.980 0.990 0.970 0.980 370,000 361,900 0.9781 0.170 0.170 0.171 0.168 0.170 2,138,040 0.1693 0.00%
1995-06-01 0 0.980 0.970 0.990 0.980 0.990 350,000 344,000 0.9829 0.170 0.168 0.171 0.170 0.171 2,022,470 0.1701 0.00%
1995-05-31 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.170 0.170 0.171 0.170 0.170 231,139 0.1696 0.00%
1995-05-30 0 0.980 0.970 0.980 0.990 0.990 220,000 217,800 0.9900 0.170 0.168 0.170 0.171 0.171 1,271,267 0.1713 -2.00%
1995-05-29 0 1.000 0.970 1.000 0.990 1.000 220,000 218,000 0.9909 0.173 0.168 0.173 0.171 0.173 1,271,267 0.1715 2.04%
1995-05-26 0 0.980 0.980 1.000 0.970 0.990 80,000 78,200 0.9775 0.170 0.170 0.173 0.168 0.171 462,279 0.1692 -2.00%
1995-05-25 0 1.000 0.980 1.000 0.990 1.000 270,000 268,600 0.9948 0.173 0.170 0.173 0.171 0.173 1,560,191 0.1722 0.00%
1995-05-24 0 1.000 0.990 - 0.980 1.000 610,000 603,900 0.9900 0.173 0.171 - 0.170 0.173 3,524,876 0.1713 1.01%
1995-05-23 0 0.990 0.980 - 0.950 1.000 490,000 473,900 0.9671 0.171 0.170 - 0.164 0.173 2,831,458 0.1674 3.13%
1995-05-22 0 0.960 0.940 0.960 0.950 0.960 340,000 324,400 0.9541 0.166 0.163 0.166 0.164 0.166 1,964,685 0.1651 1.05%
1995-05-19 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.164 0.163 0.166 0.164 0.164 577,849 0.1644 -1.04%
1995-05-18 0 0.960 0.930 0.960 0.940 0.960 80,000 75,800 0.9475 0.166 0.161 0.166 0.163 0.166 462,279 0.1640 1.05%
1995-05-17 0 0.950 0.930 0.950 0.940 0.950 80,000 75,700 0.9463 0.164 0.161 0.164 0.163 0.164 462,279 0.1638 -1.04%
1995-05-16 0 0.960 0.940 0.960 0.950 0.960 248,000 236,580 0.9540 0.166 0.163 0.166 0.164 0.166 1,433,064 0.1651 1.05%
1995-05-15 0 0.950 0.910 0.950 0.940 0.970 400,000 383,100 0.9578 0.164 0.157 0.164 0.163 0.168 2,311,394 0.1657 0.00%
1995-05-12 0 0.950 0.950 0.960 0.950 0.970 290,000 279,800 0.9648 0.164 0.164 0.166 0.164 0.168 1,675,761 0.1670 -2.06%
1995-05-11 0 0.970 0.950 0.970 0.950 0.980 400,000 384,500 0.9613 0.168 0.164 0.168 0.164 0.170 2,311,394 0.1663 2.11%
1995-05-10 0 0.950 0.940 0.950 0.920 0.950 498,000 466,020 0.9358 0.164 0.163 0.164 0.159 0.164 2,877,686 0.1619 3.26%
1995-05-09 0 0.920 0.910 0.920 0.900 0.920 914,000 827,200 0.9050 0.159 0.157 0.159 0.156 0.159 5,281,536 0.1566 3.37%
1995-05-08 0 0.890 0.870 0.890 0.890 0.900 196,000 175,400 0.8949 0.154 0.151 0.154 0.154 0.156 1,132,583 0.1549 0.00%
1995-05-05 0 0.890 0.850 0.890 0.890 0.890 20,000 17,800 0.8900 0.154 0.147 0.154 0.154 0.154 115,570 0.1540 -1.11%
1995-05-04 0 0.900 0.850 0.900 0.880 0.910 110,000 99,300 0.9027 0.156 0.147 0.156 0.152 0.157 635,633 0.1562 2.27%
1995-05-03 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 0.152 0.151 0.152 0.152 0.152 173,355 0.1523 1.15%
1995-05-02 0 0.870 0.870 0.880 0.870 0.870 30,000 26,100 0.8700 0.151 0.151 0.152 0.151 0.151 173,355 0.1506 0.00%
1995-05-01 0 0.870 0.800 0.880 0.800 0.880 52,000 45,300 0.8712 0.151 0.138 0.152 0.138 0.152 300,481 0.1508 3.57%
1995-04-28 0 0.840 0.830 0.840 - - 0 0 - 0.145 0.144 0.145 - - 0 - 0.00%
1995-04-27 0 0.840 0.840 0.880 0.840 0.840 20,000 16,800 0.8400 0.145 0.145 0.152 0.145 0.145 115,570 0.1454 -3.45%
1995-04-26 0 0.870 0.800 0.880 0.870 0.870 100,000 87,000 0.8700 0.151 0.138 0.152 0.151 0.151 577,849 0.1506 -1.14%
1995-04-25 0 0.880 - 0.880 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1995-04-24 0 0.880 - 0.880 0.880 0.900 120,000 107,600 0.8967 0.152 - 0.152 0.152 0.156 693,418 0.1552 0.00%
1995-04-21 0 0.880 0.840 0.880 0.880 0.880 20,000 17,600 0.8800 0.152 0.145 0.152 0.152 0.152 115,570 0.1523 -1.12%
1995-04-20 0 0.890 0.850 0.890 - - 0 0 - 0.154 0.147 0.154 - - 0 - 0.00%
1995-04-19 0 0.890 0.860 0.890 0.890 0.890 10,000 8,900 0.8900 0.154 0.149 0.154 0.154 0.154 57,785 0.1540 1.14%
1995-04-18 0 0.880 0.840 0.890 0.860 0.900 140,000 122,200 0.8729 0.152 0.145 0.154 0.149 0.156 808,988 0.1511 -2.22%
1995-04-13 0 0.900 0.880 0.900 0.880 0.900 52,000 46,560 0.8954 0.156 0.152 0.156 0.152 0.156 300,481 0.1550 0.00%
1995-04-12 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.156 0.152 0.156 0.156 0.156 115,570 0.1558 0.00%
1995-04-11 0 0.900 0.900 0.910 0.900 0.900 2,000 1,800 0.9000 0.156 0.156 0.157 0.156 0.156 11,557 0.1558 0.00%
1995-04-10 0 0.900 0.880 0.910 0.900 0.900 30,000 27,000 0.9000 0.156 0.152 0.157 0.156 0.156 173,355 0.1558 0.00%
1995-04-07 0 0.900 0.860 0.900 - - 0 0 - 0.156 0.149 0.156 - - 0 - 0.00%
1995-04-06 0 0.900 0.860 0.900 0.900 0.900 326,000 293,400 0.9000 0.156 0.149 0.156 0.156 0.156 1,883,786 0.1558 0.00%
1995-04-04 0 0.900 0.860 0.910 0.900 0.910 230,000 207,400 0.9017 0.156 0.149 0.157 0.156 0.157 1,329,052 0.1561 0.00%
1995-04-03 0 0.900 0.840 0.900 - - 0 0 - 0.156 0.145 0.156 - - 0 - 0.00%
1995-03-31 0 0.900 0.850 0.900 0.880 0.900 150,000 133,700 0.8913 0.156 0.147 0.156 0.152 0.156 866,773 0.1543 1.12%
1995-03-30 0 0.890 0.840 0.890 0.890 0.900 260,000 233,400 0.8977 0.154 0.145 0.154 0.154 0.156 1,502,406 0.1554 3.49%
1995-03-29 0 0.860 0.840 0.890 0.860 0.860 500,000 430,000 0.8600 0.149 0.145 0.154 0.149 0.149 2,889,243 0.1488 0.00%
1995-03-28 0 0.860 0.860 0.880 0.850 0.860 54,000 46,540 0.8619 0.149 0.149 0.152 0.147 0.149 312,038 0.1491 -2.27%
1995-03-27 0 0.880 0.850 0.880 0.880 0.890 70,000 62,100 0.8871 0.152 0.147 0.152 0.152 0.154 404,494 0.1535 0.00%
1995-03-24 0 0.880 - 0.900 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
1995-03-23 0 0.880 0.880 0.920 - - 50,000 44,000 0.8800 0.152 0.152 0.159 - - 288,924 0.1523 0.00%
1995-03-22 0 0.880 0.850 0.930 0.880 0.880 20,000 17,600 0.8800 0.152 0.147 0.161 0.152 0.152 115,570 0.1523 -1.12%
1995-03-21 0 0.890 - 0.940 0.890 0.890 30,000 26,700 0.8900 0.154 - 0.163 0.154 0.154 173,355 0.1540 0.00%
1995-03-20 0 0.890 - 0.900 0.890 0.890 20,000 17,800 0.8900 0.154 - 0.156 0.154 0.154 115,570 0.1540 -1.11%
1995-03-17 0 0.900 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1995-03-16 0 0.900 0.870 0.900 0.900 0.900 60,000 54,000 0.9000 0.156 0.151 0.156 0.156 0.156 346,709 0.1558 0.00%
1995-03-15 0 0.900 0.870 0.900 - - 0 0 - 0.156 0.151 0.156 - - 0 - 0.00%
1995-03-14 0 0.900 0.880 0.900 - - 0 0 - 0.156 0.152 0.156 - - 0 - -2.17%
1995-03-13 0 0.920 0.880 0.950 - - 0 0 - 0.159 0.152 0.164 - - 0 - 0.00%
1995-03-10 0 0.920 0.880 0.920 - - 0 0 - 0.159 0.152 0.159 - - 0 - 0.00%
1995-03-09 0 0.920 0.880 0.920 0.920 0.920 80,000 73,600 0.9200 0.159 0.152 0.159 0.159 0.159 462,279 0.1592 0.00%
1995-03-08 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.159 0.159 0.161 0.159 0.159 115,570 0.1592 -3.16%
1995-03-07 0 0.950 0.930 0.950 0.930 0.950 80,000 74,800 0.9350 0.164 0.161 0.164 0.161 0.164 462,279 0.1618 -1.04%
1995-03-06 0 0.960 0.930 0.960 0.930 0.960 80,000 75,200 0.9400 0.166 0.161 0.166 0.161 0.166 462,279 0.1627 -1.03%
1995-03-03 0 0.970 0.950 0.970 0.940 0.980 90,610,000 97,829,500 1.0797 0.168 0.164 0.168 0.163 0.170 523,588,573 0.1868 1.04%
1995-03-02 0 0.960 0.940 0.960 0.920 0.970 320,000 303,800 0.9494 0.166 0.163 0.166 0.159 0.168 1,849,115 0.1643 4.35%
1995-03-01 0 0.920 0.920 0.950 0.920 0.930 100,000 92,500 0.9250 0.159 0.159 0.164 0.159 0.161 577,849 0.1601 -2.13%
1995-02-28 0 0.940 0.940 - 0.920 0.930 30,000 27,880 0.9293 0.163 0.163 - 0.159 0.161 173,355 0.1608 0.00%
1995-02-27 0 0.940 0.920 0.940 - - 0 0 - 0.163 0.159 0.163 - - 0 - 0.00%
1995-02-24 0 0.940 0.900 0.940 - - 0 0 - 0.163 0.156 0.163 - - 0 - 0.00%
1995-02-23 0 0.940 0.900 0.940 0.950 0.960 130,000 124,300 0.9562 0.163 0.156 0.163 0.164 0.166 751,203 0.1655 2.17%
1995-02-22 0 0.920 0.920 0.930 0.900 0.920 266,000 241,600 0.9083 0.159 0.159 0.161 0.156 0.159 1,537,077 0.1572 -2.13%
1995-02-21 0 0.940 0.930 0.940 - - 0 0 - 0.163 0.161 0.163 - - 0 - -1.05%
1995-02-20 0 0.950 0.880 0.950 0.900 0.950 130,000 118,800 0.9138 0.164 0.152 0.164 0.156 0.164 751,203 0.1581 -3.06%
1995-02-17 0 0.980 0.950 0.980 0.970 0.980 50,000 48,700 0.9740 0.170 0.164 0.170 0.168 0.170 288,924 0.1686 -2.00%
1995-02-16 0 1.000 1.000 1.010 1.000 1.030 160,000 161,500 1.0094 0.173 0.173 0.175 0.173 0.178 924,558 0.1747 0.00%
1995-02-15 0 1.000 0.970 1.000 0.920 1.100 4,320,000 4,482,460 1.0376 0.173 0.168 0.173 0.159 0.190 24,963,057 0.1796 -4.76%
1995-02-14 1 1.050 - - - - 0 0 - 0.182 - - - - 0 - 0.00%
1995-02-13 0 1.050 1.020 1.070 1.000 1.050 334,000 348,200 1.0425 0.182 0.177 0.185 0.173 0.182 1,930,014 0.1804 1.94%
1995-02-10 0 1.030 1.000 1.030 1.010 1.030 120,000 122,100 1.0175 0.178 0.173 0.178 0.175 0.178 693,418 0.1761 0.98%
1995-02-09 0 1.020 1.020 1.050 1.000 1.000 10,000 10,000 1.0000 0.177 0.177 0.182 0.173 0.173 57,785 0.1731 2.00%
1995-02-08 0 1.000 0.960 1.000 1.000 1.000 150,000 149,000 0.9933 0.173 0.166 0.173 0.173 0.173 866,773 0.1719 2.04%
1995-02-07 0 0.980 0.940 1.010 0.980 0.980 50,000 49,000 0.9800 0.170 0.163 0.175 0.170 0.170 288,924 0.1696 -3.92%
1995-02-06 0 1.020 1.020 1.050 1.010 1.020 50,000 50,700 1.0140 0.177 0.177 0.182 0.175 0.177 288,924 0.1755 3.03%
1995-02-03 0 0.990 0.990 1.000 0.990 1.000 196,000 195,340 0.9966 0.171 0.171 0.173 0.171 0.173 1,132,583 0.1725 2.06%
1995-01-30 0 0.970 0.970 1.040 0.950 0.990 258,000 251,420 0.9745 0.168 0.168 0.180 0.164 0.171 1,490,849 0.1686 4.30%
1995-01-27 0 0.930 0.930 0.940 0.900 0.920 26,000 23,720 0.9123 0.161 0.161 0.163 0.156 0.159 150,241 0.1579 1.09%
1995-01-26 0 0.920 0.920 0.940 0.900 0.950 44,000 40,880 0.9291 0.159 0.159 0.163 0.156 0.164 254,253 0.1608 -1.08%
1995-01-25 0 0.930 0.930 0.950 0.900 0.930 160,000 145,200 0.9075 0.161 0.161 0.164 0.156 0.161 924,558 0.1570 -1.06%
1995-01-24 0 0.940 0.920 0.940 0.940 0.990 312,000 300,280 0.9624 0.163 0.159 0.163 0.163 0.171 1,802,887 0.1666 0.00%
1995-01-23 0 0.940 0.940 0.980 0.870 1.000 1,380,000 1,319,580 0.9562 0.163 0.163 0.170 0.151 0.173 7,974,310 0.1655 10.59%
1995-01-20 0 0.850 0.770 0.850 0.830 0.860 150,000 128,100 0.8540 0.147 0.133 0.147 0.144 0.149 866,773 0.1478 0.00%
1995-01-19 0 0.850 0.850 0.860 0.800 0.860 220,000 184,600 0.8391 0.147 0.147 0.149 0.138 0.149 1,271,267 0.1452 -2.30%
1995-01-18 0 0.870 0.840 0.870 0.870 0.870 20,000 17,400 0.8700 0.151 0.145 0.151 0.151 0.151 115,570 0.1506 -3.33%
1995-01-17 0 0.900 0.840 0.900 - - 50,000 44,500 0.8900 0.156 0.145 0.156 - - 288,924 0.1540 0.00%
1995-01-16 0 0.900 - 0.900 0.870 0.900 140,000 122,400 0.8743 0.156 - 0.156 0.151 0.156 808,988 0.1513 3.45%
1995-01-13 0 0.870 - 0.870 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
1995-01-12 0 0.870 - 0.870 - - 0 0 - 0.151 - 0.151 - - 0 - -1.14%
1995-01-11 0 0.880 - 0.880 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1995-01-10 0 0.880 - 0.880 - - 50,000 44,500 0.8900 0.152 - 0.152 - - 288,924 0.1540 -1.12%
1995-01-09 0 0.890 - 0.890 0.890 0.890 500,000 445,000 0.8900 0.154 - 0.154 0.154 0.154 2,889,243 0.1540 -1.11%
1995-01-06 0 0.900 - 0.900 0.900 0.920 170,000 154,500 0.9088 0.156 - 0.156 0.156 0.159 982,343 0.1573 0.00%
1995-01-05 0 0.900 - 0.900 0.890 0.910 150,000 135,000 0.9000 0.156 - 0.156 0.154 0.157 866,773 0.1558 2.27%
1995-01-04 0 0.880 - 0.880 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1995-01-03 0 0.900 - 0.900 0.890 0.940 260,000 238,300 0.9165 0.152 - 0.152 0.151 0.159 1,536,552 0.1551 -2.17%
1994-12-30 0 0.920 - 0.920 0.920 0.920 90,000 82,800 0.9200 0.156 - 0.156 0.156 0.156 531,883 0.1557 -4.17%
1994-12-29 0 0.960 - 0.970 - - 0 0 - 0.162 - 0.164 - - 0 - 0.00%
1994-12-28 0 0.960 - 0.970 0.950 0.960 146,000 138,900 0.9514 0.162 - 0.164 0.161 0.162 862,833 0.1610 -1.03%
1994-12-23 0 0.970 - 0.970 - - 0 0 - 0.164 - 0.164 - - 0 - -2.02%
1994-12-22 0 0.990 - 0.990 0.980 1.000 90,000 88,800 0.9867 0.168 - 0.168 0.166 0.169 531,883 0.1670 -1.00%
1994-12-21 0 1.000 - 1.000 0.980 1.000 176,000 174,000 0.9886 0.169 - 0.169 0.166 0.169 1,040,127 0.1673 0.00%
1994-12-20 0 1.000 - 1.000 - - 50,000 51,000 1.0200 0.169 - 0.169 - - 295,491 0.1726 -1.96%
1994-12-19 0 1.020 - 1.020 1.020 1.020 40,000 40,800 1.0200 0.173 - 0.173 0.173 0.173 236,393 0.1726 -0.97%
1994-12-16 0 1.030 1.000 1.030 1.000 1.030 100,000 100,300 1.0030 0.174 0.169 0.174 0.169 0.174 590,981 0.1697 -2.83%
1994-12-15 0 1.060 0.910 1.090 0.950 1.060 90,000 94,300 1.0478 0.179 0.154 0.184 0.161 0.179 531,883 0.1773 -2.75%
1994-12-14 0 1.090 - 1.090 1.100 1.100 602,000 662,200 1.1000 0.184 - 0.184 0.186 0.186 3,557,708 0.1861 -0.91%
1994-12-13 0 1.100 - 1.100 - - 0 0 - 0.186 - 0.186 - - 0 - -0.90%
1994-12-12 0 1.110 - 1.110 - - 50,000 55,500 1.1100 0.188 - 0.188 - - 295,491 0.1878 0.00%
1994-12-09 0 1.110 - 1.110 - - 0 0 - 0.188 - 0.188 - - 0 - -1.77%
1994-12-08 0 1.130 - 1.130 1.100 1.130 44,000 49,100 1.1159 0.191 - 0.191 0.186 0.191 260,032 0.1888 0.00%
1994-12-07 0 1.130 - 1.130 1.140 1.140 20,000 22,800 1.1400 0.191 - 0.191 0.193 0.193 118,196 0.1929 1.80%
1994-12-06 0 1.110 - 1.110 - - 0 0 - 0.188 - 0.188 - - 0 - -0.89%
1994-12-05 0 1.120 - 1.120 1.140 1.140 100,000 114,000 1.1400 0.190 - 0.190 0.193 0.193 590,981 0.1929 0.90%
1994-12-02 0 1.110 - 1.110 - - 0 0 - 0.188 - 0.188 - - 0 - -1.77%
1994-12-01 0 1.130 - 1.130 - - 0 0 - 0.191 - 0.191 - - 0 - -0.88%
1994-11-30 0 1.140 1.140 1.150 1.060 1.150 100,000 111,600 1.1160 0.193 0.193 0.195 0.179 0.195 590,981 0.1888 -3.39%
1994-11-29 0 1.180 1.130 1.180 1.170 1.180 500,000 588,100 1.1762 0.200 0.191 0.200 0.198 0.200 2,954,907 0.1990 0.85%
1994-11-28 0 1.170 - 1.170 1.100 1.170 140,000 160,700 1.1479 0.198 - 0.198 0.186 0.198 827,374 0.1942 0.00%
1994-11-25 0 1.170 - 1.170 1.180 1.180 20,000 23,600 1.1800 0.198 - 0.198 0.200 0.200 118,196 0.1997 -0.85%
1994-11-24 0 1.180 - 1.180 1.170 1.180 20,000 23,500 1.1750 0.200 - 0.200 0.198 0.200 118,196 0.1988 -0.84%
1994-11-23 0 1.190 - 1.190 - - 0 0 - 0.201 - 0.201 - - 0 - -0.83%
1994-11-22 0 1.200 - 1.210 1.200 1.200 150,000 180,000 1.2000 0.203 - 0.205 0.203 0.203 886,472 0.2031 0.84%
1994-11-21 0 1.190 1.180 1.190 1.170 1.190 110,000 129,300 1.1755 0.201 0.200 0.201 0.198 0.201 650,080 0.1989 -0.83%
1994-11-18 0 1.200 1.180 1.210 1.190 1.200 642,000 767,520 1.1955 0.203 0.200 0.205 0.201 0.203 3,794,101 0.2023 -0.83%
1994-11-17 0 1.210 1.200 1.210 1.200 1.210 30,000 36,200 1.2067 0.205 0.203 0.205 0.203 0.205 177,294 0.2042 -0.82%
1994-11-16 0 1.220 1.210 1.220 1.190 1.230 30,000 36,400 1.2133 0.206 0.205 0.206 0.201 0.208 177,294 0.2053 0.83%
1994-11-15 0 1.210 1.210 1.220 1.210 1.210 20,000 24,200 1.2100 0.205 0.205 0.206 0.205 0.205 118,196 0.2047 0.00%
1994-11-14 0 1.210 1.220 1.230 1.210 1.230 130,000 157,500 1.2115 0.205 0.206 0.208 0.205 0.208 768,276 0.2050 -1.63%
1994-11-11 0 1.230 1.190 1.240 1.200 1.230 120,000 147,100 1.2258 0.208 0.201 0.210 0.203 0.208 709,178 0.2074 1.65%
1994-11-10 0 1.210 1.200 1.250 1.210 1.210 20,000 24,200 1.2100 0.205 0.203 0.212 0.205 0.205 118,196 0.2047 -1.63%
1994-11-09 0 1.230 1.230 1.240 1.210 1.210 20,000 24,200 1.2100 0.208 0.208 0.210 0.205 0.205 118,196 0.2047 0.00%
1994-11-08 0 1.230 1.230 1.240 1.200 1.250 262,000 321,040 1.2253 0.208 0.208 0.210 0.203 0.212 1,548,371 0.2073 -0.81%
1994-11-07 0 1.240 1.210 1.240 1.240 1.260 70,000 87,400 1.2486 0.210 0.205 0.210 0.210 0.213 413,687 0.2113 -2.36%
1994-11-04 0 1.270 1.270 1.280 1.250 1.320 5,360,000 6,842,040 1.2765 0.215 0.215 0.217 0.212 0.223 31,676,607 0.2160 1.60%
1994-11-03 0 1.250 1.220 1.240 1.240 1.260 210,000 263,000 1.2524 0.212 0.206 0.210 0.210 0.213 1,241,061 0.2119 -1.57%
1994-11-02 0 1.270 1.230 1.280 1.240 1.280 186,000 235,920 1.2684 0.215 0.208 0.217 0.210 0.217 1,099,226 0.2146 -3.05%
1994-11-01 0 1.310 1.290 1.320 1.280 1.310 158,000 205,540 1.3009 0.222 0.218 0.223 0.217 0.222 933,751 0.2201 0.00%
1994-10-31 0 1.310 1.290 1.310 1.290 1.320 920,000 1,190,100 1.2936 0.222 0.218 0.222 0.218 0.223 5,437,030 0.2189 1.55%
1994-10-28 0 1.290 1.280 1.300 1.280 1.300 720,000 934,240 1.2976 0.218 0.217 0.220 0.217 0.220 4,255,067 0.2196 -0.77%
1994-10-27 0 1.300 - 1.310 1.280 1.300 80,000 102,600 1.2825 0.220 - 0.222 0.217 0.220 472,785 0.2170 -0.76%
1994-10-26 0 1.310 - 1.310 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1994-10-25 0 1.310 - 1.310 1.310 1.310 170,000 222,700 1.3100 0.222 - 0.222 0.222 0.222 1,004,669 0.2217 0.00%
1994-10-24 0 1.310 - 1.310 - - 30,000 39,300 1.3100 0.222 - 0.222 - - 177,294 0.2217 0.00%
1994-10-21 0 1.310 - 1.310 1.310 1.310 30,000 39,300 1.3100 0.222 - 0.222 0.222 0.222 177,294 0.2217 0.00%
1994-10-20 0 1.310 1.290 1.310 1.320 1.320 30,000 39,600 1.3200 0.222 0.218 0.222 0.223 0.223 177,294 0.2234 0.00%
1994-10-19 0 1.310 - 1.310 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1994-10-18 0 1.310 - 1.310 - - 0 0 - 0.222 - 0.222 - - 0 - -0.76%
1994-10-17 0 1.320 - 1.320 1.310 1.320 40,000 52,600 1.3150 0.223 - 0.223 0.222 0.223 236,393 0.2225 -0.75%
1994-10-14 0 1.330 1.310 1.330 1.310 1.330 80,000 106,100 1.3263 0.225 0.222 0.225 0.222 0.225 472,785 0.2244 1.53%
1994-10-12 0 1.310 1.200 1.310 1.300 1.310 70,000 91,200 1.3029 0.222 0.203 0.222 0.220 0.222 413,687 0.2205 -0.76%
1994-10-11 0 1.320 - 1.320 1.320 1.320 40,000 52,800 1.3200 0.223 - 0.223 0.223 0.223 236,393 0.2234 0.00%
1994-10-10 0 1.320 - 1.320 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1994-10-07 0 1.320 1.310 1.320 1.270 1.320 200,000 260,380 1.3019 0.223 0.222 0.223 0.215 0.223 1,181,963 0.2203 -1.49%
1994-10-06 0 1.340 1.340 1.350 - - 0 0 - 0.227 0.227 0.228 - - 0 - 1.52%
1994-10-05 0 1.320 - 1.320 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1994-10-04 0 1.320 - 1.320 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1994-10-03 0 1.320 - 1.320 - - 0 0 - 0.223 - 0.223 - - 0 - -0.38%
1994-09-30 0 1.325 1.325 1.330 1.300 1.330 60,000 78,420 1.3070 0.224 0.224 0.225 0.220 0.225 354,589 0.2212 -1.85%
1994-09-29 0 1.350 1.300 1.350 - - 0 0 - 0.228 0.220 0.228 - - 0 - 0.00%
1994-09-28 0 1.350 1.285 1.355 - - 0 0 - 0.228 0.217 0.229 - - 0 - 0.00%
1994-09-27 0 1.350 - 1.360 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
1994-09-26 0 1.350 1.350 1.370 1.330 1.350 78,000 104,700 1.3423 0.228 0.228 0.232 0.225 0.228 460,966 0.2271 -0.74%
1994-09-23 0 1.360 1.355 1.360 1.360 1.360 42,000 57,120 1.3600 0.230 0.229 0.230 0.230 0.230 248,212 0.2301 0.37%
1994-09-22 0 1.355 1.315 1.355 1.335 1.355 80,000 108,000 1.3500 0.229 0.223 0.229 0.226 0.229 472,785 0.2284 -1.09%
1994-09-20 0 1.370 - 1.370 - - 0 0 - 0.232 - 0.232 - - 0 - -0.36%
1994-09-19 0 1.375 1.375 1.385 1.340 1.380 190,000 259,500 1.3658 0.233 0.233 0.234 0.227 0.234 1,122,865 0.2311 0.00%
1994-09-16 0 1.375 - 1.375 1.390 1.390 20,000 27,800 1.3900 0.233 - 0.233 0.235 0.235 118,196 0.2352 0.00%
1994-09-15 0 1.375 1.315 1.375 1.335 1.375 110,000 148,850 1.3532 0.233 0.223 0.233 0.226 0.233 650,080 0.2290 0.00%
1994-09-14 0 1.375 1.340 1.375 1.360 1.390 484,000 665,070 1.3741 0.233 0.227 0.233 0.230 0.235 2,860,350 0.2325 0.36%
1994-09-13 0 1.370 1.330 1.370 1.350 1.370 204,000 278,840 1.3669 0.232 0.225 0.232 0.228 0.232 1,205,602 0.2313 3.01%
1994-09-12 0 1.330 1.310 1.340 1.330 1.330 20,000 26,600 1.3300 0.225 0.222 0.227 0.225 0.225 118,196 0.2250 0.76%
1994-09-09 0 1.320 1.320 1.340 1.320 1.340 634,000 842,980 1.3296 0.223 0.223 0.227 0.223 0.227 3,746,823 0.2250 0.76%
1994-09-08 0 1.350 - 1.350 - - 0 0 - 0.222 - 0.222 - - 0 - -0.74%
1994-09-07 0 1.360 1.320 1.350 1.320 1.360 434,000 581,180 1.3391 0.223 0.217 0.222 0.217 0.223 2,643,176 0.2199 3.03%
1994-09-06 0 1.320 - - - - 0 0 - 0.217 - - - - 0 - 0.00%
1994-09-05 0 1.320 1.280 1.330 1.280 1.320 160,000 209,500 1.3094 0.217 0.210 0.218 0.210 0.217 974,443 0.2150 -0.75%
1994-09-02 0 1.330 1.310 1.330 1.330 1.330 20,000 26,600 1.3300 0.218 0.215 0.218 0.218 0.218 121,805 0.2184 0.00%
1994-09-01 0 1.330 1.340 1.350 1.330 1.340 48,000 64,240 1.3383 0.218 0.220 0.222 0.218 0.220 292,333 0.2197 -0.75%
1994-08-31 0 1.340 1.310 1.340 1.310 1.360 120,000 160,620 1.3385 0.220 0.215 0.220 0.215 0.223 730,832 0.2198 -0.74%
1994-08-30 0 1.350 1.320 1.350 1.320 1.350 100,000 134,100 1.3410 0.222 0.217 0.222 0.217 0.222 609,027 0.2202 0.00%
1994-08-26 0 1.350 - 1.350 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1994-08-25 0 1.350 - 1.355 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
1994-08-24 0 1.350 - 1.360 - - 0 0 - 0.222 - 0.223 - - 0 - 0.00%
1994-08-23 0 1.350 - 1.360 - - 0 0 - 0.222 - 0.223 - - 0 - 0.00%
1994-08-22 0 1.350 - 1.375 - - 0 0 - 0.222 - 0.226 - - 0 - 0.00%
1994-08-19 0 1.350 1.345 1.350 1.350 1.350 50,000 67,500 1.3500 0.222 0.221 0.222 0.222 0.222 304,513 0.2217 -0.74%
1994-08-18 0 1.360 1.360 1.400 1.320 1.355 40,000 53,450 1.3363 0.223 0.223 0.230 0.217 0.222 243,611 0.2194 0.37%
1994-08-17 0 1.355 1.340 1.360 1.340 1.375 180,000 243,400 1.3522 0.222 0.220 0.223 0.220 0.226 1,096,248 0.2220 0.00%
1994-08-16 0 1.355 1.355 1.365 1.345 1.355 52,000 70,160 1.3492 0.222 0.222 0.224 0.221 0.222 316,694 0.2215 -1.09%
1994-08-15 0 1.370 1.370 1.380 1.350 1.370 204,000 277,260 1.3591 0.225 0.225 0.227 0.222 0.225 1,242,414 0.2232 -0.72%
1994-08-12 0 1.380 - 1.380 1.380 1.380 20,000 27,600 1.3800 0.227 - 0.227 0.227 0.227 121,805 0.2266 0.73%
1994-08-11 0 1.370 1.370 1.380 1.350 1.370 168,000 230,120 1.3698 0.225 0.225 0.227 0.222 0.225 1,023,165 0.2249 0.00%
1994-08-10 0 1.370 1.360 1.370 1.320 1.370 480,000 643,900 1.3415 0.225 0.223 0.225 0.217 0.225 2,923,328 0.2203 1.48%
1994-08-09 0 1.350 1.350 1.370 1.325 1.400 456,000 620,550 1.3609 0.222 0.222 0.225 0.218 0.230 2,777,162 0.2234 -3.57%
1994-08-08 0 1.400 1.390 1.410 1.380 1.470 2,232,000 3,230,540 1.4474 0.230 0.228 0.232 0.227 0.241 13,593,476 0.2377 -3.11%
1994-08-05 0 1.445 1.440 1.445 1.430 1.480 5,886,000 8,482,700 1.4412 0.237 0.236 0.237 0.235 0.243 35,847,312 0.2366 1.76%
1994-08-04 0 1.420 1.400 1.440 1.360 1.430 5,030,000 7,021,640 1.3960 0.233 0.230 0.236 0.223 0.235 30,634,043 0.2292 4.41%
1994-08-03 0 1.360 1.320 1.360 1.300 1.360 2,690,000 3,547,900 1.3189 0.223 0.217 0.223 0.213 0.223 16,382,818 0.2166 3.03%
1994-08-02 0 1.320 1.320 1.330 1.300 1.320 254,000 331,930 1.3068 0.217 0.217 0.218 0.213 0.217 1,546,928 0.2146 -1.49%
1994-08-01 0 1.340 - 1.340 1.360 1.360 20,000 27,200 1.3600 0.220 - 0.220 0.223 0.223 121,805 0.2233 0.75%
1994-07-29 0 1.330 1.310 1.330 1.310 1.340 230,000 307,700 1.3378 0.218 0.215 0.218 0.215 0.220 1,400,761 0.2197 -1.48%
1994-07-28 0 1.350 - 1.350 1.340 1.370 306,000 415,000 1.3562 0.222 - 0.222 0.220 0.225 1,863,622 0.2227 0.00%
1994-07-27 0 1.350 1.340 1.350 1.340 1.360 340,000 458,700 1.3491 0.222 0.220 0.222 0.220 0.223 2,070,691 0.2215 0.75%
1994-07-26 0 1.340 1.320 1.340 1.340 1.350 270,000 362,200 1.3415 0.220 0.217 0.220 0.220 0.222 1,644,372 0.2203 -0.74%
1994-07-25 0 1.350 - 1.350 1.350 1.360 100,000 135,500 1.3550 0.222 - 0.222 0.222 0.223 609,027 0.2225 1.50%
1994-07-22 0 1.330 1.330 1.340 1.305 1.330 130,000 170,800 1.3138 0.218 0.218 0.220 0.214 0.218 791,735 0.2157 1.53%
1994-07-21 0 1.310 1.305 1.320 1.300 1.320 320,000 418,400 1.3075 0.215 0.214 0.217 0.213 0.217 1,948,885 0.2147 -0.76%
1994-07-20 0 1.320 - 1.320 1.300 1.320 40,000 52,400 1.3100 0.217 - 0.217 0.213 0.217 243,611 0.2151 -0.75%
1994-07-19 0 1.330 1.330 - 1.300 1.310 160,000 208,900 1.3056 0.218 0.218 - 0.213 0.215 974,443 0.2144 1.53%
1994-07-18 0 1.310 1.280 - 1.300 1.320 250,000 327,400 1.3096 0.215 0.210 - 0.213 0.217 1,522,567 0.2150 -0.76%
1994-07-15 0 1.320 - 1.320 1.320 1.330 150,000 198,500 1.3233 0.217 - 0.217 0.217 0.218 913,540 0.2173 0.76%
1994-07-14 0 1.310 1.280 1.310 1.300 1.330 372,000 488,100 1.3121 0.215 0.210 0.215 0.213 0.218 2,265,579 0.2154 -0.38%
1994-07-13 0 1.315 1.310 1.320 1.310 1.315 374,000 490,470 1.3114 0.216 0.215 0.217 0.215 0.216 2,277,760 0.2153 0.38%
1994-07-12 0 1.310 - 1.310 1.280 1.310 270,000 350,800 1.2993 0.215 - 0.215 0.210 0.215 1,644,372 0.2133 -1.50%
1994-07-11 0 1.330 - 1.330 1.330 1.330 60,000 79,800 1.3300 0.218 - 0.218 0.218 0.218 365,416 0.2184 -0.75%
1994-07-08 0 1.340 - 1.340 1.360 1.360 50,000 68,000 1.3600 0.220 - 0.220 0.223 0.223 304,513 0.2233 0.00%
1994-07-07 0 1.340 1.340 1.350 1.330 1.330 500,000 665,000 1.3300 0.220 0.220 0.222 0.218 0.218 3,045,134 0.2184 0.75%
1994-07-06 0 1.330 - 1.330 - - 0 0 - 0.218 - 0.218 - - 0 - -1.48%
1994-07-05 0 1.350 - 1.360 1.340 1.350 100,000 134,600 1.3460 0.222 - 0.223 0.220 0.222 609,027 0.2210 -0.74%
1994-07-04 0 1.360 - 1.360 1.360 1.360 70,000 95,200 1.3600 0.223 - 0.223 0.223 0.223 426,319 0.2233 1.49%
1994-07-01 0 1.340 1.340 1.350 1.330 1.350 330,000 442,300 1.3403 0.220 0.220 0.222 0.218 0.222 2,009,788 0.2201 -2.19%
1994-06-30 0 1.370 1.370 1.380 1.360 1.390 466,000 641,760 1.3772 0.225 0.225 0.227 0.223 0.228 2,838,064 0.2261 -0.72%
1994-06-29 0 1.380 1.380 1.400 1.380 1.420 684,000 951,680 1.3913 0.227 0.227 0.230 0.227 0.233 4,165,743 0.2285 -2.82%
1994-06-28 0 1.420 1.390 1.420 1.390 1.440 442,000 625,820 1.4159 0.233 0.228 0.233 0.228 0.236 2,691,898 0.2325 0.00%
1994-06-27 0 1.420 1.420 1.440 1.390 1.410 300,000 420,700 1.4023 0.233 0.233 0.236 0.228 0.232 1,827,080 0.2303 -2.07%
1994-06-24 0 1.450 1.440 1.450 1.430 1.450 926,000 1,336,740 1.4436 0.238 0.236 0.238 0.235 0.238 5,639,587 0.2370 0.00%
1994-06-23 0 1.450 1.400 1.480 1.400 1.450 1,754,000 2,462,600 1.4040 0.238 0.230 0.243 0.230 0.238 10,682,328 0.2305 3.57%
1994-06-22 0 1.400 1.400 1.410 1.390 1.400 530,000 739,900 1.3960 0.230 0.230 0.232 0.228 0.230 3,227,842 0.2292 0.72%
1994-06-21 0 1.390 1.390 1.400 1.380 1.390 344,000 476,860 1.3862 0.228 0.228 0.230 0.227 0.228 2,095,052 0.2276 0.00%
1994-06-20 0 1.390 1.380 1.400 1.380 1.410 400,000 560,300 1.4008 0.228 0.227 0.230 0.227 0.232 2,436,107 0.2300 -0.71%
1994-06-17 0 1.400 1.380 1.410 1.360 1.400 820,000 1,137,800 1.3876 0.230 0.227 0.232 0.223 0.230 4,994,019 0.2278 -0.71%
1994-06-16 0 1.410 1.410 1.430 1.390 1.430 120,000 169,500 1.4125 0.232 0.232 0.235 0.228 0.235 730,832 0.2319 -0.70%
1994-06-15 0 1.420 1.420 1.430 1.420 1.450 1,010,000 1,447,000 1.4327 0.233 0.233 0.235 0.233 0.238 6,151,170 0.2352 -1.39%
1994-06-10 0 1.440 1.420 1.450 1.400 1.440 1,080,000 1,533,000 1.4194 0.236 0.233 0.238 0.230 0.236 6,577,488 0.2331 -0.69%
1994-06-09 0 1.450 1.450 1.460 1.440 1.450 322,000 466,220 1.4479 0.238 0.238 0.240 0.236 0.238 1,961,066 0.2377 0.00%
1994-06-08 0 1.450 1.440 1.460 1.440 1.460 1,414,000 2,058,360 1.4557 0.238 0.236 0.240 0.236 0.240 8,611,638 0.2390 2.11%
1994-06-07 0 1.420 1.410 1.440 1.400 1.430 1,072,000 1,513,560 1.4119 0.233 0.232 0.236 0.230 0.235 6,528,766 0.2318 -0.70%
1994-06-06 0 1.430 1.420 1.430 1.420 1.430 1,024,000 1,458,560 1.4244 0.235 0.233 0.235 0.233 0.235 6,236,434 0.2339 0.00%
1994-06-03 0 1.430 1.420 1.440 1.420 1.450 1,506,000 2,157,440 1.4326 0.235 0.233 0.236 0.233 0.238 9,171,942 0.2352 1.42%
1994-06-02 0 1.410 1.400 1.410 1.390 1.450 2,284,000 3,236,460 1.4170 0.232 0.230 0.232 0.228 0.238 13,910,170 0.2327 -2.76%
1994-06-01 0 1.450 1.430 1.450 1.430 1.520 14,946,000 22,001,820 1.4721 0.238 0.235 0.238 0.235 0.250 91,025,132 0.2417 2.11%
1994-05-31 0 1.420 1.420 1.450 1.370 1.450 4,696,000 6,488,060 1.3816 0.233 0.233 0.238 0.225 0.238 28,599,894 0.2269 2.90%
1994-05-30 0 1.380 1.370 1.390 1.380 1.390 276,000 382,320 1.3852 0.227 0.225 0.228 0.227 0.228 1,680,914 0.2274 0.00%
1994-05-27 0 1.380 1.370 1.380 1.370 1.400 434,000 602,120 1.3874 0.227 0.225 0.227 0.225 0.230 2,643,176 0.2278 -0.72%
1994-05-26 0 1.390 1.370 1.390 1.370 1.390 420,000 580,700 1.3826 0.228 0.225 0.228 0.225 0.228 2,557,912 0.2270 0.00%
1994-05-25 0 1.390 1.390 1.400 1.380 1.410 1,492,000 2,078,280 1.3929 0.228 0.228 0.230 0.227 0.232 9,086,678 0.2287 0.00%
1994-05-24 0 1.390 1.360 1.400 1.360 1.390 978,000 1,334,760 1.3648 0.228 0.223 0.230 0.223 0.228 5,956,281 0.2241 0.72%
1994-05-23 0 1.380 1.360 1.380 1.360 1.420 1,488,000 2,069,900 1.3911 0.227 0.223 0.227 0.223 0.233 9,062,317 0.2284 0.73%
1994-05-20 0 1.370 1.360 1.390 1.360 1.400 1,080,000 1,476,700 1.3673 0.225 0.223 0.228 0.223 0.230 6,577,488 0.2245 0.74%
1994-05-19 0 1.360 1.350 1.360 1.350 1.400 936,000 1,268,760 1.3555 0.223 0.222 0.223 0.222 0.230 5,700,490 0.2226 3.03%
1994-05-18 0 1.320 1.290 1.340 1.300 1.340 1,056,000 1,383,500 1.3101 0.217 0.212 0.220 0.213 0.220 6,431,322 0.2151 1.54%
1994-05-17 0 1.300 1.260 1.300 1.300 1.300 232,000 301,600 1.3000 0.213 0.207 0.213 0.213 0.213 1,412,942 0.2135 0.00%
1994-05-16 0 1.300 1.280 1.300 1.280 1.320 174,000 228,120 1.3110 0.213 0.210 0.213 0.210 0.217 1,059,706 0.2153 -1.52%
1994-05-13 0 1.320 1.310 1.320 1.270 1.330 172,000 225,000 1.3081 0.217 0.215 0.217 0.209 0.218 1,047,526 0.2148 1.54%
1994-05-12 0 1.300 1.280 1.300 1.310 1.310 90,000 117,900 1.3100 0.213 0.210 0.213 0.215 0.215 548,124 0.2151 -1.52%
1994-05-11 0 1.320 1.300 1.320 1.300 1.350 464,000 613,700 1.3226 0.217 0.213 0.217 0.213 0.222 2,825,884 0.2172 1.54%
1994-05-10 0 1.300 1.300 1.310 1.300 1.300 4,000 5,200 1.3000 0.213 0.213 0.215 0.213 0.213 24,361 0.2135 0.00%
1994-05-09 0 1.300 1.270 1.310 1.270 1.310 384,000 491,880 1.2809 0.213 0.209 0.215 0.209 0.215 2,338,663 0.2103 -0.76%
1994-05-06 0 1.310 1.300 1.320 1.290 1.320 338,000 439,820 1.3012 0.215 0.213 0.217 0.212 0.217 2,058,510 0.2137 2.34%
1994-05-05 0 1.280 - 1.300 1.280 1.300 260,000 335,100 1.2888 0.210 - 0.213 0.210 0.213 1,583,469 0.2116 -0.78%
1994-05-04 0 1.290 - 1.290 1.270 1.290 242,000 308,960 1.2767 0.212 - 0.212 0.209 0.212 1,473,845 0.2096 0.78%
1994-05-03 0 1.280 - 1.290 1.280 1.280 210,000 268,800 1.2800 0.210 - 0.212 0.210 0.210 1,278,956 0.2102 0.00%
1994-05-02 0 1.280 - 1.290 - - 0 0 - 0.210 - 0.212 - - 0 - 0.00%
1994-04-29 0 1.280 1.270 1.280 1.270 1.300 336,000 435,820 1.2971 0.210 0.209 0.210 0.209 0.213 2,046,330 0.2130 0.79%
1994-04-28 0 1.270 1.240 1.280 1.260 1.270 230,000 290,800 1.2643 0.209 0.204 0.210 0.207 0.209 1,400,761 0.2076 0.00%
1994-04-27 0 1.270 1.260 1.270 1.250 1.280 100,000 126,400 1.2640 0.209 0.207 0.209 0.205 0.210 609,027 0.2075 1.60%
1994-04-26 0 1.250 1.240 1.280 1.220 1.250 206,000 253,040 1.2283 0.205 0.204 0.210 0.200 0.205 1,254,595 0.2017 0.81%
1994-04-25 0 1.240 1.230 1.240 1.230 1.280 334,000 412,960 1.2364 0.204 0.202 0.204 0.202 0.210 2,034,149 0.2030 -0.80%
1994-04-22 0 1.250 1.250 1.300 1.250 1.280 162,000 203,500 1.2562 0.205 0.205 0.213 0.205 0.210 986,623 0.2063 -2.34%
1994-04-21 0 1.280 1.280 1.300 1.240 1.240 20,000 24,800 1.2400 0.210 0.210 0.213 0.204 0.204 121,805 0.2036 0.00%
1994-04-20 0 1.280 1.260 1.300 1.280 1.280 20,000 25,600 1.2800 0.210 0.207 0.213 0.210 0.210 121,805 0.2102 0.00%
1994-04-19 0 1.280 1.260 1.280 1.270 1.290 160,000 204,500 1.2781 0.210 0.207 0.210 0.209 0.212 974,443 0.2099 -1.54%
1994-04-18 0 1.300 1.290 1.300 1.300 1.300 980,000 1,274,000 1.3000 0.213 0.212 0.213 0.213 0.213 5,968,462 0.2135 -2.26%
1994-04-15 0 1.330 1.280 - 1.290 1.330 310,000 403,600 1.3019 0.218 0.210 - 0.212 0.218 1,887,983 0.2138 2.31%
1994-04-14 0 1.300 1.270 1.310 1.290 1.300 1,038,000 1,349,200 1.2998 0.213 0.209 0.215 0.212 0.213 6,321,697 0.2134 0.78%
1994-04-13 0 1.290 1.280 1.290 1.270 1.290 314,000 401,120 1.2775 0.212 0.210 0.212 0.209 0.212 1,912,344 0.2098 2.38%
1994-04-12 0 1.260 1.260 1.300 1.260 1.290 284,000 361,540 1.2730 0.207 0.207 0.213 0.207 0.212 1,729,636 0.2090 -3.08%
1994-04-11 0 1.300 1.280 1.320 1.300 1.310 2,440,000 3,176,400 1.3018 0.213 0.210 0.217 0.213 0.215 14,860,252 0.2138 0.78%
1994-04-08 0 1.290 1.280 1.290 1.270 1.290 160,000 204,900 1.2806 0.212 0.210 0.212 0.209 0.212 974,443 0.2103 0.00%
1994-04-07 0 1.290 1.260 1.290 1.270 1.290 110,000 140,600 1.2782 0.212 0.207 0.212 0.209 0.212 669,929 0.2099 0.78%
1994-04-06 0 1.280 1.270 1.300 1.270 1.300 422,000 541,260 1.2826 0.210 0.209 0.213 0.209 0.213 2,570,093 0.2106 -0.78%
1994-03-31 0 1.290 1.280 1.290 1.290 1.300 450,000 583,500 1.2967 0.212 0.210 0.212 0.212 0.213 2,740,620 0.2129 -2.27%
1994-03-30 0 1.320 1.290 1.320 1.290 1.330 486,000 635,700 1.3080 0.217 0.212 0.217 0.212 0.218 2,959,870 0.2148 -0.75%
1994-03-29 0 1.330 1.310 1.330 1.310 1.330 168,000 220,980 1.3154 0.218 0.215 0.218 0.215 0.218 1,023,165 0.2160 0.00%
1994-03-28 0 1.330 1.310 1.330 1.310 1.330 200,000 263,400 1.3170 0.218 0.215 0.218 0.215 0.218 1,218,053 0.2162 -0.75%
1994-03-25 0 1.340 1.300 1.340 1.310 1.340 320,000 421,300 1.3166 0.220 0.213 0.220 0.215 0.220 1,948,885 0.2162 -0.74%
1994-03-24 0 1.350 1.320 1.350 1.340 1.370 450,000 609,300 1.3540 0.222 0.217 0.222 0.220 0.225 2,740,620 0.2223 0.75%
1994-03-23 0 1.340 1.310 1.340 1.340 1.390 718,000 976,160 1.3596 0.220 0.215 0.220 0.220 0.228 4,372,812 0.2232 -0.74%
1994-03-22 0 1.350 1.310 1.350 1.260 1.350 1,446,000 1,904,900 1.3174 0.222 0.215 0.222 0.207 0.222 8,806,526 0.2163 3.05%
1994-03-21 0 1.310 1.300 1.310 1.300 1.340 1,020,000 1,337,900 1.3117 0.215 0.213 0.215 0.213 0.220 6,212,072 0.2154 -2.24%
1994-03-18 0 1.340 1.300 1.340 1.300 1.430 850,000 1,146,400 1.3487 0.220 0.213 0.220 0.213 0.235 5,176,727 0.2215 -3.60%
1994-03-17 0 1.390 1.340 1.390 1.360 1.400 1,044,000 1,438,640 1.3780 0.228 0.220 0.228 0.223 0.230 6,358,239 0.2263 -0.71%
1994-03-16 0 1.400 1.380 1.400 1.400 1.400 144,000 201,600 1.4000 0.230 0.227 0.230 0.230 0.230 876,998 0.2299 0.00%
1994-03-15 0 1.400 1.390 1.410 1.400 1.440 736,000 1,044,160 1.4187 0.230 0.228 0.232 0.230 0.236 4,482,437 0.2329 -1.41%
1994-03-14 0 1.420 1.400 1.420 1.360 1.420 658,000 925,300 1.4062 0.233 0.230 0.233 0.223 0.233 4,007,396 0.2309 1.43%
1994-03-11 0 1.400 1.380 1.420 1.370 1.400 1,498,000 2,061,180 1.3760 0.230 0.227 0.233 0.225 0.230 9,123,220 0.2259 0.72%
1994-03-10 0 1.390 1.380 1.400 1.380 1.410 1,298,000 1,808,480 1.3933 0.228 0.227 0.230 0.227 0.232 7,905,167 0.2288 -1.42%
1994-03-09 0 1.410 1.390 1.420 1.380 1.450 2,870,000 4,059,680 1.4145 0.232 0.228 0.233 0.227 0.238 17,479,067 0.2323 2.92%
1994-03-08 0 1.370 1.360 1.370 1.350 1.380 1,626,000 2,211,440 1.3600 0.225 0.223 0.225 0.222 0.227 9,902,774 0.2233 2.24%
1994-03-07 0 1.340 1.340 1.350 1.310 1.350 1,968,000 2,629,760 1.3363 0.220 0.220 0.222 0.215 0.222 11,985,646 0.2194 2.29%
1994-03-04 0 1.310 1.300 1.310 1.310 1.340 1,146,000 1,511,080 1.3186 0.215 0.213 0.215 0.215 0.220 6,979,446 0.2165 -0.76%
1994-03-03 0 1.320 1.290 1.320 1.280 1.330 860,000 1,127,940 1.3116 0.217 0.212 0.217 0.210 0.218 5,237,630 0.2154 0.00%
1994-03-02 0 1.320 1.310 1.330 1.310 1.340 582,000 766,780 1.3175 0.217 0.215 0.218 0.215 0.220 3,544,535 0.2163 -1.49%
1994-03-01 0 1.340 1.330 1.340 1.330 1.360 1,176,000 1,582,160 1.3454 0.220 0.218 0.220 0.218 0.223 7,162,154 0.2209 0.00%
1994-02-28 0 1.340 1.330 1.350 1.320 1.360 1,798,000 2,415,620 1.3435 0.220 0.218 0.222 0.217 0.223 10,950,300 0.2206 0.00%
1994-02-25 0 1.340 1.330 1.350 1.320 1.360 1,840,000 2,462,260 1.3382 0.220 0.218 0.222 0.217 0.223 11,206,091 0.2197 -2.90%
1994-02-24 0 1.380 1.350 1.380 1.310 1.380 1,776,000 2,379,280 1.3397 0.227 0.222 0.227 0.215 0.227 10,816,314 0.2200 3.76%
1994-02-23 0 1.330 1.320 1.340 1.320 1.350 880,000 1,174,500 1.3347 0.218 0.217 0.220 0.217 0.222 5,359,435 0.2191 -0.75%
1994-02-22 0 1.340 1.310 1.350 1.300 1.350 1,414,000 1,860,560 1.3158 0.220 0.215 0.222 0.213 0.222 8,611,638 0.2161 2.29%
1994-02-21 0 1.310 1.300 1.310 1.300 1.330 230,000 300,800 1.3078 0.215 0.213 0.215 0.213 0.218 1,400,761 0.2147 -0.76%
1994-02-18 0 1.320 1.300 1.320 1.310 1.320 270,000 353,800 1.3104 0.217 0.213 0.217 0.215 0.217 1,644,372 0.2152 1.54%
1994-02-17 0 1.300 1.300 1.320 1.300 1.320 514,000 675,040 1.3133 0.213 0.213 0.217 0.213 0.217 3,130,397 0.2156 -0.76%
1994-02-16 0 1.310 1.310 1.330 1.300 1.350 1,154,000 1,532,260 1.3278 0.215 0.215 0.218 0.213 0.222 7,028,168 0.2180 0.00%
1994-02-15 0 1.310 1.310 1.320 1.310 1.320 420,000 551,700 1.3136 0.215 0.215 0.217 0.215 0.217 2,557,912 0.2157 0.77%
1994-02-14 0 1.300 1.300 1.320 1.300 1.320 918,000 1,204,220 1.3118 0.213 0.213 0.217 0.213 0.217 5,590,865 0.2154 -0.76%
1994-02-09 0 1.310 1.310 1.320 1.300 1.360 2,292,000 3,033,820 1.3237 0.215 0.215 0.217 0.213 0.223 13,958,892 0.2173 2.34%
1994-02-08 0 1.280 1.280 1.300 1.220 1.300 4,032,000 5,004,040 1.2411 0.210 0.210 0.213 0.200 0.213 24,555,957 0.2038 3.23%
1994-02-07 0 1.240 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
1994-02-04 0 1.240 1.230 1.240 1.210 1.250 868,000 1,064,720 1.2266 0.204 0.202 0.204 0.199 0.205 5,286,352 0.2014 2.48%
1994-02-03 0 1.210 1.210 1.230 1.210 1.230 340,000 414,600 1.2194 0.199 0.199 0.202 0.199 0.202 2,070,691 0.2002 -0.82%
1994-02-02 0 1.220 1.210 1.230 1.210 1.230 220,000 269,500 1.2250 0.200 0.199 0.202 0.199 0.202 1,339,859 0.2011 -0.81%
1994-02-01 0 1.230 1.230 1.240 1.220 1.230 156,000 191,620 1.2283 0.202 0.202 0.204 0.200 0.202 950,082 0.2017 -0.81%
1994-01-31 0 1.240 1.230 1.250 1.220 1.260 680,000 850,380 1.2506 0.204 0.202 0.205 0.200 0.207 4,141,382 0.2053 0.00%
1994-01-28 0 1.240 1.220 1.260 1.220 1.240 312,000 383,200 1.2282 0.204 0.200 0.207 0.200 0.204 1,900,163 0.2017 0.81%
1994-01-27 0 1.230 1.220 1.240 1.230 1.260 190,000 234,700 1.2353 0.202 0.200 0.204 0.202 0.207 1,157,151 0.2028 -0.81%
1994-01-26 0 1.240 1.240 1.250 1.230 1.270 370,000 459,600 1.2422 0.204 0.204 0.205 0.202 0.209 2,253,399 0.2040 -0.80%
1994-01-25 0 1.270 1.260 1.280 1.270 1.280 428,000 544,340 1.2718 0.205 0.204 0.207 0.205 0.207 2,648,340 0.2055 0.79%
1994-01-24 0 1.260 1.260 1.270 1.260 1.280 628,000 797,420 1.2698 0.204 0.204 0.205 0.204 0.207 3,885,883 0.2052 0.00%
1994-01-21 0 1.260 1.250 1.270 1.220 1.270 680,000 856,500 1.2596 0.204 0.202 0.205 0.197 0.205 4,207,644 0.2036 2.44%
1994-01-20 0 1.230 1.220 1.230 1.230 1.260 554,000 686,120 1.2385 0.199 0.197 0.199 0.199 0.204 3,427,992 0.2002 -2.38%
1994-01-19 0 1.260 1.260 1.270 1.250 1.300 514,000 659,120 1.2823 0.204 0.204 0.205 0.202 0.210 3,180,484 0.2072 -1.56%
1994-01-18 0 1.280 1.240 1.290 1.280 1.320 498,000 646,940 1.2991 0.207 0.200 0.208 0.207 0.213 3,081,480 0.2099 0.00%
1994-01-17 0 1.280 1.280 1.300 1.260 1.320 570,000 732,820 1.2856 0.207 0.207 0.210 0.204 0.213 3,526,995 0.2078 0.00%
1994-01-14 0 1.280 1.270 1.290 1.230 1.290 500,000 633,420 1.2668 0.207 0.205 0.208 0.199 0.208 3,093,856 0.2047 3.23%
1994-01-13 0 1.240 1.220 1.240 1.230 1.290 426,000 533,200 1.2516 0.200 0.197 0.200 0.199 0.208 2,635,965 0.2023 0.00%
1994-01-12 0 1.240 1.240 1.270 1.240 1.290 626,000 797,640 1.2742 0.200 0.200 0.205 0.200 0.208 3,873,507 0.2059 -4.62%
1994-01-11 0 1.300 1.270 1.300 1.270 1.350 2,656,000 3,479,740 1.3101 0.210 0.205 0.210 0.205 0.218 16,434,561 0.2117 -2.26%
1994-01-10 0 1.330 1.320 1.340 1.300 1.340 8,502,000 11,232,660 1.3212 0.215 0.213 0.217 0.210 0.217 52,607,922 0.2135 6.40%
1994-01-07 0 1.250 1.240 1.280 1.250 1.280 618,000 784,640 1.2696 0.202 0.200 0.207 0.202 0.207 3,824,006 0.2052 -4.58%
1994-01-06 0 1.310 1.290 1.310 1.290 1.330 2,588,000 3,372,480 1.3031 0.212 0.208 0.212 0.208 0.215 16,013,797 0.2106 2.34%
1994-01-05 0 1.280 1.270 1.280 1.260 1.290 1,574,000 2,004,260 1.2734 0.207 0.205 0.207 0.204 0.208 9,739,458 0.2058 0.00%
1994-01-04 0 1.280 1.280 1.290 1.240 1.310 1,766,000 2,238,580 1.2676 0.207 0.207 0.208 0.200 0.212 10,927,498 0.2049 6.67%
1994-01-03 0 1.200 1.200 1.220 1.200 1.230 1,322,000 1,607,540 1.2160 0.194 0.194 0.197 0.194 0.199 8,180,154 0.1965

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