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
2026-02-06 0 0.425 0.420 0.425 0.425 0.430 590,000 250,760 0.4250 0.425 0.420 0.425 0.425 0.430 590,000 0.4250 -1.16%
2026-02-05 0 0.430 0.430 0.435 0.430 0.430 68,000 29,240 0.4300 0.430 0.430 0.435 0.430 0.430 68,000 0.4300 0.00%
2026-02-04 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2026-02-03 0 0.430 0.430 0.435 0.430 0.430 68,000 29,240 0.4300 0.430 0.430 0.435 0.430 0.430 68,000 0.4300 0.00%
2026-02-02 0 0.430 0.425 0.430 - - 0 0 - 0.430 0.425 0.430 - - 0 - 0.00%
2026-01-30 0 0.430 0.425 0.435 0.425 0.435 90,000 38,690 0.4299 0.430 0.425 0.435 0.425 0.435 90,000 0.4299 0.00%
2026-01-29 0 0.430 0.430 0.435 0.425 0.430 60,000 25,540 0.4257 0.430 0.430 0.435 0.425 0.430 60,000 0.4257 0.00%
2026-01-28 0 0.430 0.425 0.480 - - 0 0 - 0.430 0.425 0.480 - - 0 - 0.00%
2026-01-27 0 0.430 0.425 0.470 - - 0 0 - 0.430 0.425 0.470 - - 0 - 0.00%
2026-01-26 0 0.430 0.425 0.460 0.425 0.430 720,000 309,030 0.4292 0.430 0.425 0.460 0.425 0.430 720,000 0.4292 0.00%
2026-01-23 0 0.430 0.425 0.445 - - 0 0 - 0.430 0.425 0.445 - - 0 - 0.00%
2026-01-22 0 0.430 0.430 0.460 0.430 0.435 490,000 212,930 0.4346 0.430 0.430 0.460 0.430 0.435 490,000 0.4346 0.00%
2026-01-21 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2026-01-20 0 0.430 0.420 0.430 0.425 0.430 530,688 227,102 0.4279 0.430 0.420 0.430 0.425 0.430 530,688 0.4279 0.00%
2026-01-19 0 0.430 0.420 0.430 0.425 0.430 1,198,000 510,530 0.4262 0.430 0.420 0.430 0.425 0.430 1,198,000 0.4262 -1.15%
2026-01-16 0 0.435 0.435 0.445 - - 0 0 - 0.435 0.435 0.445 - - 0 - 0.00%
2026-01-15 0 0.435 0.425 0.460 0.430 0.435 782,000 339,890 0.4346 0.435 0.425 0.460 0.430 0.435 782,000 0.4346 1.16%
2026-01-14 0 0.430 0.425 0.460 0.420 0.430 576,000 246,260 0.4275 0.430 0.425 0.460 0.420 0.430 576,000 0.4275 0.00%
2026-01-13 0 0.430 0.430 0.445 0.425 0.435 472,000 205,100 0.4345 0.430 0.430 0.445 0.425 0.435 472,000 0.4345 0.00%
2026-01-12 0 0.430 0.425 0.430 0.430 0.430 48,000 20,640 0.4300 0.430 0.425 0.430 0.430 0.430 48,000 0.4300 0.00%
2026-01-09 0 0.430 0.430 0.470 0.425 0.430 770,000 328,800 0.4270 0.430 0.430 0.470 0.425 0.430 770,000 0.4270 0.00%
2026-01-08 0 0.430 0.430 0.470 0.425 0.430 608,000 260,640 0.4287 0.430 0.430 0.470 0.425 0.430 608,000 0.4287 0.00%
2026-01-07 0 0.430 0.420 0.430 0.420 0.430 578,000 247,260 0.4278 0.430 0.420 0.430 0.420 0.430 578,000 0.4278 0.00%
2026-01-06 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2026-01-05 0 0.430 0.420 0.430 0.420 0.430 186,000 79,440 0.4271 0.430 0.420 0.430 0.420 0.430 186,000 0.4271 0.00%
2026-01-02 0 0.430 0.420 0.430 0.420 0.430 96,000 40,860 0.4256 0.430 0.420 0.430 0.420 0.430 96,000 0.4256 -1.15%
2025-12-31 0 0.435 0.420 0.445 - - 0 0 - 0.435 0.420 0.445 - - 0 - 0.00%
2025-12-30 0 0.435 0.420 0.470 0.420 0.435 96,000 41,050 0.4276 0.435 0.420 0.470 0.420 0.435 96,000 0.4276 1.16%
2025-12-29 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - -1.15%
2025-12-24 0 0.435 0.420 0.430 0.420 0.440 471,715 207,226 0.4393 0.435 0.420 0.430 0.420 0.440 471,715 0.4393 1.16%
2025-12-23 0 0.430 0.430 0.440 0.430 0.430 52,000 22,360 0.4300 0.430 0.430 0.440 0.430 0.430 52,000 0.4300 0.00%
2025-12-22 0 0.430 0.430 0.470 0.405 0.430 720,000 303,200 0.4211 0.430 0.430 0.470 0.405 0.430 720,000 0.4211 0.00%
2025-12-19 0 0.430 0.410 0.480 0.375 0.430 1,918,000 797,000 0.4155 0.430 0.410 0.480 0.375 0.430 1,918,000 0.4155 0.00%
2025-12-18 0 0.430 0.430 0.440 0.420 0.430 94,000 40,080 0.4264 0.430 0.430 0.440 0.420 0.430 94,000 0.4264 -1.15%
2025-12-17 0 0.435 0.415 0.435 0.420 0.435 222,000 94,000 0.4234 0.435 0.415 0.435 0.420 0.435 222,000 0.4234 1.16%
2025-12-16 0 0.430 0.415 0.480 0.430 0.440 30,000 13,160 0.4387 0.430 0.415 0.480 0.430 0.440 30,000 0.4387 0.00%
2025-12-15 0 0.430 0.430 0.480 - - 0 0 - 0.430 0.430 0.480 - - 0 - 0.00%
2025-12-12 0 0.430 0.420 0.480 0.400 0.435 490,000 207,760 0.4240 0.430 0.420 0.480 0.400 0.435 490,000 0.4240 1.97%
2025-12-11 0 0.430 0.430 0.435 0.425 0.430 34,000 14,610 0.4297 0.422 0.422 0.427 0.417 0.422 34,669 0.4214 0.00%
2025-12-10 0 0.430 0.430 0.435 - - 0 0 - 0.422 0.422 0.427 - - 0 - 0.00%
2025-12-09 0 0.430 0.430 0.435 0.430 0.430 14,000 6,020 0.4300 0.422 0.422 0.427 0.422 0.422 14,276 0.4217 0.00%
2025-12-08 0 0.430 0.430 0.435 0.430 0.435 46,000 19,920 0.4330 0.422 0.422 0.427 0.422 0.427 46,905 0.4247 -1.15%
2025-12-05 0 0.435 0.435 0.450 0.435 0.450 16,000 7,020 0.4388 0.427 0.427 0.441 0.427 0.441 16,315 0.4303 0.00%
2025-12-04 0 0.435 0.430 0.455 - - 0 0 - 0.427 0.422 0.446 - - 0 - 0.00%
2025-12-03 0 0.435 0.430 0.450 - - 0 0 - 0.427 0.422 0.441 - - 0 - 0.00%
2025-12-02 0 0.435 0.430 0.440 - - 0 0 - 0.427 0.422 0.432 - - 0 - 0.00%
2025-12-01 0 0.435 0.435 0.450 0.430 0.440 402,000 174,800 0.4348 0.427 0.427 0.441 0.422 0.432 409,912 0.4264 1.16%
2025-11-28 0 0.430 0.430 0.440 0.425 0.490 432,000 192,930 0.4466 0.422 0.422 0.432 0.417 0.481 440,503 0.4380 0.00%
2025-11-27 0 0.430 0.425 0.440 0.425 0.445 454,000 198,740 0.4378 0.422 0.417 0.432 0.417 0.436 462,936 0.4293 0.00%
2025-11-26 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-11-25 0 0.430 0.430 0.490 0.430 0.435 348,000 151,250 0.4346 0.422 0.422 0.481 0.422 0.427 354,849 0.4262 -1.15%
2025-11-24 0 0.435 0.435 0.470 0.430 0.430 38,000 16,340 0.4300 0.427 0.427 0.461 0.422 0.422 38,748 0.4217 1.16%
2025-11-21 0 0.430 0.425 0.430 0.425 0.430 332,000 142,720 0.4299 0.422 0.417 0.422 0.417 0.422 338,535 0.4216 0.00%
2025-11-20 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-11-19 0 0.430 0.425 0.430 0.425 0.430 378,000 162,260 0.4293 0.422 0.417 0.422 0.417 0.422 385,440 0.4210 0.00%
2025-11-18 0 0.430 0.425 0.490 - - 0 0 - 0.422 0.417 0.481 - - 0 - 0.00%
2025-11-17 0 0.430 0.425 0.490 0.425 0.430 296,000 127,250 0.4299 0.422 0.417 0.481 0.417 0.422 301,826 0.4216 -2.27%
2025-11-14 0 0.440 0.440 0.490 0.440 0.440 276,000 121,440 0.4400 0.432 0.432 0.481 0.432 0.432 281,432 0.4315 2.33%
2025-11-13 0 0.430 0.430 0.455 0.430 0.435 14,000 6,050 0.4321 0.422 0.422 0.446 0.422 0.427 14,276 0.4238 0.00%
2025-11-12 0 0.430 0.430 0.435 0.425 0.435 298,000 129,420 0.4343 0.422 0.422 0.427 0.417 0.427 303,865 0.4259 0.00%
2025-11-11 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-11-10 0 0.430 0.425 0.430 0.425 0.430 260,000 111,770 0.4299 0.422 0.417 0.422 0.417 0.422 265,117 0.4216 0.00%
2025-11-07 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-11-06 0 0.430 0.425 0.430 0.425 0.435 267,625 116,038 0.4336 0.422 0.417 0.422 0.417 0.427 272,892 0.4252 0.00%
2025-11-05 0 0.430 0.425 0.430 0.425 0.430 120,000 51,510 0.4293 0.422 0.417 0.422 0.417 0.422 122,362 0.4210 0.00%
2025-11-04 0 0.430 0.430 0.445 0.425 0.440 132,000 57,980 0.4392 0.422 0.422 0.436 0.417 0.432 134,598 0.4308 0.00%
2025-11-03 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-10-31 0 0.430 0.430 0.435 0.425 0.435 128,000 55,610 0.4345 0.422 0.422 0.427 0.417 0.427 130,519 0.4261 0.00%
2025-10-30 0 0.430 0.430 0.445 0.425 0.430 134,000 57,250 0.4272 0.422 0.422 0.436 0.417 0.422 136,637 0.4190 0.00%
2025-10-28 0 0.430 0.430 0.445 0.430 0.440 164,000 71,480 0.4359 0.422 0.422 0.436 0.422 0.432 167,228 0.4274 -1.15%
2025-10-27 0 0.435 0.425 0.435 - - 0 0 - 0.427 0.417 0.427 - - 0 - -2.25%
2025-10-24 0 0.445 0.425 0.450 0.425 0.445 80,000 34,900 0.4363 0.436 0.417 0.441 0.417 0.436 81,575 0.4278 3.49%
2025-10-23 0 0.430 0.430 0.450 0.430 0.440 192,000 84,400 0.4396 0.422 0.422 0.441 0.422 0.432 195,779 0.4311 -3.37%
2025-10-22 0 0.445 0.425 0.445 0.445 0.445 10,000 4,450 0.4450 0.436 0.417 0.436 0.436 0.436 10,197 0.4364 1.14%
2025-10-21 0 0.440 0.425 0.440 0.425 0.440 192,000 83,490 0.4348 0.432 0.417 0.432 0.417 0.432 195,779 0.4265 2.33%
2025-10-20 0 0.430 0.425 0.435 - - 0 0 - 0.422 0.417 0.427 - - 0 - 0.00%
2025-10-17 0 0.430 0.425 0.435 0.430 0.440 284,000 123,990 0.4366 0.422 0.417 0.427 0.422 0.432 289,590 0.4282 -1.15%
2025-10-16 0 0.435 0.425 0.435 0.425 0.435 92,000 39,390 0.4282 0.427 0.417 0.427 0.417 0.427 93,811 0.4199 0.00%
2025-10-15 0 0.435 0.420 0.435 0.425 0.435 112,000 48,250 0.4308 0.427 0.412 0.427 0.417 0.427 114,204 0.4225 1.16%
2025-10-14 0 0.430 0.420 0.430 - - 0 0 - 0.422 0.412 0.422 - - 0 - 0.00%
2025-10-13 0 0.430 0.420 0.430 0.415 0.430 92,000 39,000 0.4239 0.422 0.412 0.422 0.407 0.422 93,811 0.4157 -1.15%
2025-10-10 0 0.435 0.425 0.440 - - 0 0 - 0.427 0.417 0.432 - - 0 - -3.33%
2025-10-09 0 0.450 0.425 0.450 - - 0 0 - 0.441 0.417 0.441 - - 0 - 0.00%
2025-10-08 0 0.450 0.425 0.450 - - 0 0 - 0.441 0.417 0.441 - - 0 - 0.00%
2025-10-06 0 0.450 0.425 0.455 - - 0 0 - 0.441 0.417 0.446 - - 0 - 0.00%
2025-10-03 0 0.450 0.425 0.435 0.425 0.450 604,000 262,860 0.4352 0.441 0.417 0.427 0.417 0.441 615,888 0.4268 3.45%
2025-10-02 0 0.435 0.425 0.445 0.425 0.435 970,100 417,480 0.4303 0.427 0.417 0.436 0.417 0.427 989,194 0.4220 1.16%
2025-09-30 0 0.430 0.425 0.435 0.425 0.430 150,000 64,280 0.4285 0.422 0.417 0.427 0.417 0.422 152,952 0.4203 0.00%
2025-09-29 0 0.430 0.425 0.435 0.430 0.430 404,000 173,720 0.4300 0.422 0.417 0.427 0.422 0.422 411,952 0.4217 0.00%
2025-09-26 0 0.430 0.420 0.430 0.425 0.430 282,000 121,000 0.4291 0.422 0.412 0.422 0.417 0.422 287,550 0.4208 0.00%
2025-09-25 0 0.430 0.420 0.430 0.405 0.430 1,246,000 530,870 0.4261 0.422 0.412 0.422 0.397 0.422 1,270,524 0.4178 0.00%
2025-09-24 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-09-23 0 0.430 0.425 0.430 0.425 0.430 112,000 48,130 0.4297 0.422 0.417 0.422 0.417 0.422 114,204 0.4214 0.00%
2025-09-22 0 0.430 0.425 0.430 0.425 0.430 54,000 22,990 0.4257 0.422 0.417 0.422 0.417 0.422 55,063 0.4175 0.00%
2025-09-19 0 0.430 0.425 0.430 0.425 0.430 66,000 28,350 0.4295 0.422 0.417 0.422 0.417 0.422 67,299 0.4213 0.00%
2025-09-18 0 0.430 0.425 0.430 0.425 0.430 702,000 301,680 0.4297 0.422 0.417 0.422 0.417 0.422 715,817 0.4214 -1.15%
2025-09-17 0 0.435 0.425 0.435 0.435 0.435 52,000 22,620 0.4350 0.427 0.417 0.427 0.427 0.427 53,023 0.4266 0.00%
2025-09-16 0 0.435 0.425 0.435 0.425 0.435 636,000 273,650 0.4303 0.427 0.417 0.427 0.417 0.427 648,518 0.4220 1.16%
2025-09-15 0 0.430 0.425 0.435 - - 0 0 - 0.422 0.417 0.427 - - 0 - 0.00%
2025-09-12 0 0.430 0.425 0.435 0.425 0.430 486,000 208,750 0.4295 0.422 0.417 0.427 0.417 0.422 495,566 0.4212 0.00%
2025-09-11 0 0.430 0.430 0.435 0.425 0.430 628,200 269,701 0.4293 0.422 0.422 0.427 0.417 0.422 640,564 0.4210 -1.15%
2025-09-10 0 0.435 0.425 0.435 0.425 0.435 94,000 40,310 0.4288 0.427 0.417 0.427 0.417 0.427 95,850 0.4206 1.16%
2025-09-09 0 0.430 0.430 0.435 0.430 0.435 466,000 202,680 0.4349 0.422 0.422 0.427 0.422 0.427 475,172 0.4265 -1.15%
2025-09-08 0 0.435 0.425 0.435 - - 0 0 - 0.427 0.417 0.427 - - 0 - 0.00%
2025-09-05 0 0.435 0.430 0.440 0.430 0.435 408,000 177,450 0.4349 0.427 0.422 0.432 0.422 0.427 416,030 0.4265 1.16%
2025-09-04 0 0.430 0.430 0.435 0.430 0.430 14,000 6,020 0.4300 0.422 0.422 0.427 0.422 0.422 14,276 0.4217 0.00%
2025-09-03 0 0.430 0.430 0.440 0.430 0.440 432,000 189,700 0.4391 0.422 0.422 0.432 0.422 0.432 440,503 0.4306 0.00%
2025-09-02 0 0.430 0.430 0.445 0.430 0.435 116,000 49,980 0.4309 0.422 0.422 0.436 0.422 0.427 118,283 0.4225 -3.37%
2025-09-01 0 0.445 0.430 0.460 0.430 0.445 503,111 222,617 0.4425 0.436 0.422 0.451 0.422 0.436 513,013 0.4339 0.00%
2025-08-29 0 0.445 0.430 0.475 0.430 0.445 420,000 186,440 0.4439 0.436 0.422 0.466 0.422 0.436 428,267 0.4353 0.00%
2025-08-28 0 0.445 0.430 0.480 - - 0 0 - 0.436 0.422 0.471 - - 0 - 0.00%
2025-08-27 0 0.445 0.440 0.480 0.440 0.445 578,000 254,410 0.4402 0.436 0.432 0.471 0.432 0.436 589,376 0.4317 -1.11%
2025-08-26 0 0.450 0.430 0.480 0.435 0.450 30,000 13,200 0.4400 0.441 0.422 0.471 0.427 0.441 30,590 0.4315 4.65%
2025-08-25 0 0.430 0.430 0.450 0.430 0.470 710,000 313,500 0.4415 0.422 0.422 0.441 0.422 0.461 723,974 0.4330 0.00%
2025-08-22 0 0.430 0.430 0.445 0.425 0.520 1,336,000 620,290 0.4643 0.422 0.422 0.436 0.417 0.510 1,362,295 0.4553 0.00%
2025-08-21 0 0.430 0.425 0.430 0.430 0.435 504,000 219,220 0.4350 0.422 0.417 0.422 0.422 0.427 513,920 0.4266 0.00%
2025-08-20 0 0.430 0.430 0.435 0.430 0.470 502,000 225,560 0.4493 0.422 0.422 0.427 0.422 0.461 511,880 0.4406 0.00%
2025-08-19 0 0.430 0.430 0.435 0.430 0.440 518,000 225,380 0.4351 0.422 0.422 0.427 0.422 0.432 528,195 0.4267 -1.15%
2025-08-18 0 0.435 0.435 0.440 0.435 0.435 36,500 15,870 0.4348 0.427 0.427 0.432 0.427 0.427 37,218 0.4264 0.00%
2025-08-15 0 0.435 0.425 0.435 0.430 0.435 550,000 238,580 0.4338 0.427 0.417 0.427 0.422 0.427 560,825 0.4254 1.16%
2025-08-14 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-08-13 0 0.430 0.425 0.435 - - 0 0 - 0.422 0.417 0.427 - - 0 - 0.00%
2025-08-12 0 0.430 0.425 0.430 0.425 0.435 366,000 157,380 0.4300 0.422 0.417 0.422 0.417 0.427 373,204 0.4217 -1.15%
2025-08-11 0 0.435 0.425 0.435 - - 0 0 - 0.427 0.417 0.427 - - 0 - 0.00%
2025-08-08 0 0.435 0.430 0.435 0.425 0.435 360,000 154,790 0.4300 0.427 0.422 0.427 0.417 0.427 367,086 0.4217 1.16%
2025-08-07 0 0.430 0.425 0.435 - - 0 0 - 0.422 0.417 0.427 - - 0 - 0.00%
2025-08-06 0 0.430 0.425 0.430 0.425 0.430 340,300 145,873 0.4287 0.422 0.417 0.422 0.417 0.422 346,998 0.4204 0.00%
2025-08-05 0 0.430 0.425 0.430 0.430 0.430 54,000 23,220 0.4300 0.422 0.417 0.422 0.422 0.422 55,063 0.4217 0.00%
2025-08-04 0 0.430 0.425 0.430 0.425 0.430 118,000 50,650 0.4292 0.422 0.417 0.422 0.417 0.422 120,323 0.4210 0.00%
2025-08-01 0 0.430 0.425 0.435 - - 0 0 - 0.422 0.417 0.427 - - 0 - 0.00%
2025-07-31 0 0.430 0.430 0.435 0.430 0.435 94,000 40,430 0.4301 0.422 0.422 0.427 0.422 0.427 95,850 0.4218 0.00%
2025-07-30 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-07-29 0 0.430 0.430 0.435 0.425 0.430 1,058,000 454,030 0.4291 0.422 0.422 0.427 0.417 0.422 1,078,824 0.4209 0.00%
2025-07-28 0 0.430 0.430 0.435 0.420 0.435 1,220,000 523,530 0.4291 0.422 0.422 0.427 0.412 0.427 1,244,012 0.4208 0.00%
2025-07-25 0 0.430 0.430 0.435 0.425 0.430 112,000 47,900 0.4277 0.422 0.422 0.427 0.417 0.422 114,204 0.4194 0.00%
2025-07-24 0 0.430 0.425 0.435 0.425 0.430 406,000 174,550 0.4299 0.422 0.417 0.427 0.417 0.422 413,991 0.4216 0.00%
2025-07-23 0 0.430 0.430 0.435 0.425 0.430 120,000 51,220 0.4268 0.422 0.422 0.427 0.417 0.422 122,362 0.4186 0.00%
2025-07-22 0 0.430 0.410 0.430 0.430 0.430 300,000 129,000 0.4300 0.422 0.402 0.422 0.422 0.422 305,905 0.4217 0.00%
2025-07-21 0 0.430 0.425 0.435 - - 0 0 - 0.422 0.417 0.427 - - 0 - 0.00%
2025-07-18 0 0.430 0.430 0.435 0.430 0.430 298,000 128,140 0.4300 0.422 0.422 0.427 0.422 0.422 303,865 0.4217 0.00%
2025-07-17 0 0.430 0.425 0.435 - - 0 0 - 0.422 0.417 0.427 - - 0 - 0.00%
2025-07-16 0 0.430 0.430 0.435 0.425 0.435 304,000 132,180 0.4348 0.422 0.422 0.427 0.417 0.427 309,983 0.4264 0.00%
2025-07-15 0 0.430 0.430 0.435 0.430 0.430 226,000 97,180 0.4300 0.422 0.422 0.427 0.422 0.422 230,448 0.4217 0.00%
2025-07-14 0 0.430 0.430 0.435 0.430 0.440 302,000 129,900 0.4301 0.422 0.422 0.427 0.422 0.432 307,944 0.4218 -1.15%
2025-07-11 0 0.435 0.430 0.435 0.430 0.435 24,000 10,370 0.4321 0.427 0.422 0.427 0.422 0.427 24,472 0.4237 1.16%
2025-07-10 0 0.430 0.430 0.435 0.430 0.430 292,000 125,560 0.4300 0.422 0.422 0.427 0.422 0.422 297,747 0.4217 0.00%
2025-07-09 0 0.430 0.425 0.435 - - 0 0 - 0.422 0.417 0.427 - - 0 - 0.00%
2025-07-08 0 0.430 0.430 0.435 0.425 0.430 146,000 62,480 0.4279 0.422 0.422 0.427 0.417 0.422 148,874 0.4197 0.00%
2025-07-07 0 0.430 0.425 0.430 0.425 0.430 402,000 171,840 0.4275 0.422 0.417 0.422 0.417 0.422 409,912 0.4192 0.00%
2025-07-04 0 0.430 0.430 0.435 0.425 0.430 78,000 33,380 0.4279 0.422 0.422 0.427 0.417 0.422 79,535 0.4197 0.00%
2025-07-03 0 0.430 0.425 0.430 - - 0 0 - 0.422 0.417 0.422 - - 0 - 0.00%
2025-07-02 0 0.430 0.430 0.435 0.425 0.435 442,000 192,080 0.4346 0.422 0.422 0.427 0.417 0.427 450,700 0.4262 0.00%
2025-06-30 0 0.430 0.425 0.430 0.420 0.440 1,382,000 591,950 0.4283 0.422 0.417 0.422 0.412 0.432 1,409,201 0.4201 -1.15%
2025-06-27 0 0.435 0.420 0.435 0.420 0.460 1,552,000 663,560 0.4276 0.427 0.412 0.427 0.412 0.451 1,582,547 0.4193 1.16%
2025-06-26 0 0.430 0.425 0.430 0.420 0.430 2,086,000 887,000 0.4252 0.422 0.417 0.422 0.412 0.422 2,127,057 0.4170 0.00%
2025-06-25 0 0.430 0.420 0.430 0.425 0.430 1,990,000 846,100 0.4252 0.422 0.412 0.422 0.417 0.422 2,029,168 0.4170 0.00%
2025-06-24 0 0.430 0.420 0.430 0.430 0.430 100,000 43,000 0.4300 0.422 0.412 0.422 0.422 0.422 101,968 0.4217 0.00%
2025-06-23 0 0.430 0.420 0.430 0.420 0.430 1,822,000 774,780 0.4252 0.422 0.412 0.422 0.412 0.422 1,857,861 0.4170 0.00%
2025-06-20 0 0.430 0.420 0.430 - - 0 0 - 0.422 0.412 0.422 - - 0 - 0.00%
2025-06-19 0 0.430 0.420 0.430 0.420 0.430 1,740,000 748,050 0.4299 0.422 0.412 0.422 0.412 0.422 1,774,247 0.4216 0.00%
2025-06-18 0 0.430 0.425 0.430 0.430 0.430 118,000 50,740 0.4300 0.422 0.417 0.422 0.422 0.422 120,323 0.4217 0.00%
2025-06-17 0 0.430 0.425 0.430 0.430 0.435 1,900,000 825,360 0.4344 0.422 0.417 0.422 0.422 0.427 1,937,396 0.4260 -2.27%
2025-06-16 0 0.440 0.425 0.440 0.440 0.440 40,000 17,600 0.4400 0.432 0.417 0.432 0.432 0.432 40,787 0.4315 0.00%
2025-06-13 0 0.440 0.425 0.440 0.430 0.440 1,644,000 715,180 0.4350 0.432 0.417 0.432 0.422 0.432 1,676,358 0.4266 0.00%
2025-06-12 0 0.440 0.425 0.440 - - 0 0 - 0.432 0.417 0.432 - - 0 - 0.00%
2025-06-11 0 0.440 0.425 0.440 0.425 0.440 1,622,000 705,720 0.4351 0.432 0.417 0.432 0.417 0.432 1,653,925 0.4267 1.15%
2025-06-10 0 0.435 0.420 0.435 - - 0 0 - 0.427 0.412 0.427 - - 0 - 0.00%
2025-06-09 0 0.435 0.420 0.435 0.425 0.435 1,530,000 665,490 0.4350 0.427 0.412 0.427 0.417 0.427 1,560,114 0.4266 1.16%
2025-06-06 0 0.430 0.430 0.435 0.420 0.430 310,750 132,092 0.4251 0.422 0.422 0.427 0.412 0.422 316,866 0.4169 0.00%
2025-06-05 0 0.430 0.425 0.430 0.425 0.440 1,396,000 606,180 0.4342 0.422 0.417 0.422 0.417 0.432 1,423,476 0.4258 0.00%
2025-06-04 0 0.430 0.430 0.435 0.420 0.430 150,000 64,260 0.4284 0.422 0.422 0.427 0.412 0.422 152,952 0.4201 -2.27%
2025-06-03 0 0.440 0.425 0.440 0.420 0.440 1,306,000 568,240 0.4351 0.432 0.417 0.432 0.412 0.432 1,331,705 0.4267 2.33%
2025-06-02 0 0.430 0.420 0.430 - - 0 0 - 0.422 0.412 0.422 - - 0 - -1.15%
2025-05-30 0 0.435 0.430 0.435 - - 0 0 - 0.427 0.422 0.427 - - 0 - -1.14%
2025-05-29 0 0.440 0.430 0.440 0.425 0.445 118,000 51,730 0.4384 0.432 0.422 0.432 0.417 0.436 120,323 0.4299 -1.12%
2025-05-28 0 0.445 0.415 0.445 0.420 0.445 82,100 35,449 0.4318 0.436 0.407 0.436 0.412 0.436 83,716 0.4234 2.30%
2025-05-27 0 0.435 0.415 0.435 - - 0 0 - 0.427 0.407 0.427 - - 0 - 0.00%
2025-05-26 0 0.435 0.415 0.435 - - 0 0 - 0.427 0.407 0.427 - - 0 - 0.00%
2025-05-23 0 0.435 0.410 0.445 - - 0 0 - 0.427 0.402 0.436 - - 0 - 0.00%
2025-05-22 0 0.435 0.410 0.435 - - 0 0 - 0.427 0.402 0.427 - - 0 - 0.00%
2025-05-21 0 0.435 0.410 0.435 0.415 0.435 80,274 34,158 0.4255 0.427 0.402 0.427 0.407 0.427 81,854 0.4173 0.00%
2025-05-20 0 0.435 0.415 0.435 - - 0 0 - 0.427 0.407 0.427 - - 0 - 0.00%
2025-05-19 0 0.435 - 0.440 - - 0 0 - 0.427 - 0.432 - - 0 - 0.00%
2025-05-16 0 0.435 0.410 0.425 - - 0 0 - 0.427 0.402 0.417 - - 0 - 0.00%
2025-05-15 0 0.435 0.420 0.435 0.400 0.440 1,886,000 805,150 0.4269 0.427 0.412 0.427 0.392 0.432 1,923,121 0.4187 -3.33%
2025-05-14 0 0.450 0.440 0.450 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2025-05-13 0 0.450 0.440 0.450 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2025-05-12 0 0.450 0.440 0.455 0.430 0.450 886,000 393,200 0.4438 0.441 0.432 0.446 0.422 0.441 903,438 0.4352 0.00%
2025-05-09 0 0.450 0.440 0.455 - - 0 0 - 0.441 0.432 0.446 - - 0 - 0.00%
2025-05-08 0 0.450 0.440 0.450 0.440 0.450 114,010 50,494 0.4429 0.441 0.432 0.441 0.432 0.441 116,254 0.4343 2.27%
2025-05-07 0 0.440 0.440 0.450 0.440 0.450 136,200 60,494 0.4442 0.432 0.432 0.441 0.432 0.441 138,881 0.4356 -2.22%
2025-05-06 0 0.450 0.440 0.455 - - 0 0 - 0.441 0.432 0.446 - - 0 - 0.00%
2025-05-02 0 0.450 0.440 0.450 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2025-04-30 0 0.450 0.440 0.455 0.445 0.450 66,000 29,670 0.4495 0.441 0.432 0.446 0.436 0.441 67,299 0.4409 0.00%
2025-04-29 0 0.450 0.440 0.455 0.445 0.450 36,000 16,170 0.4492 0.441 0.432 0.446 0.436 0.441 36,709 0.4405 -1.10%
2025-04-28 0 0.455 0.440 0.455 - - 0 0 - 0.446 0.432 0.446 - - 0 - 0.00%
2025-04-25 0 0.455 0.445 0.455 - - 0 0 - 0.446 0.436 0.446 - - 0 - 0.00%
2025-04-24 0 0.455 0.445 0.455 - - 0 0 - 0.446 0.436 0.446 - - 0 - 0.00%
2025-04-23 0 0.455 0.445 0.455 0.455 0.455 28,000 12,740 0.4550 0.446 0.436 0.446 0.446 0.446 28,551 0.4462 1.11%
2025-04-22 0 0.450 0.440 0.455 0.430 0.450 1,838,000 813,580 0.4426 0.441 0.432 0.446 0.422 0.441 1,874,176 0.4341 0.00%
2025-04-17 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2025-04-16 0 0.450 0.445 0.450 0.440 0.450 270,000 121,370 0.4495 0.441 0.436 0.441 0.432 0.441 275,314 0.4408 2.27%
2025-04-15 0 0.440 0.440 0.455 0.440 0.455 64,000 28,420 0.4441 0.432 0.432 0.446 0.432 0.446 65,260 0.4355 -3.30%
2025-04-14 0 0.455 0.455 0.465 0.440 0.455 304,000 137,290 0.4516 0.446 0.446 0.456 0.432 0.446 309,983 0.4429 1.11%
2025-04-11 0 0.450 0.435 0.450 0.435 0.450 256,000 113,520 0.4434 0.441 0.427 0.441 0.427 0.441 261,039 0.4349 0.00%
2025-04-10 0 0.450 0.435 0.450 - - 0 0 - 0.441 0.427 0.441 - - 0 - 0.00%
2025-04-09 0 0.450 0.435 0.450 - - 0 0 - 0.441 0.427 0.441 - - 0 - 0.00%
2025-04-08 0 0.450 0.430 0.460 0.435 0.450 66,000 29,400 0.4455 0.441 0.422 0.451 0.427 0.441 67,299 0.4369 0.00%
2025-04-07 0 0.450 0.430 0.485 0.380 0.450 360,000 158,680 0.4408 0.441 0.422 0.476 0.373 0.441 367,086 0.4323 0.00%
2025-04-03 0 0.450 0.435 0.450 - - 0 0 - 0.441 0.427 0.441 - - 0 - 0.00%
2025-04-02 0 0.450 0.435 0.450 0.435 0.450 244,000 107,790 0.4418 0.441 0.427 0.441 0.427 0.441 248,802 0.4332 0.00%
2025-04-01 0 0.450 0.435 0.465 0.435 0.450 318,000 140,890 0.4431 0.441 0.427 0.456 0.427 0.441 324,259 0.4345 0.00%
2025-03-31 0 0.450 0.435 0.450 0.435 0.450 248,000 109,250 0.4405 0.441 0.427 0.441 0.427 0.441 252,881 0.4320 2.27%
2025-03-28 0 0.440 0.440 0.445 0.435 0.440 104,000 45,740 0.4398 0.432 0.432 0.436 0.427 0.432 106,047 0.4313 -1.12%
2025-03-27 0 0.445 0.435 0.445 0.435 0.445 296,500 130,262 0.4393 0.436 0.427 0.436 0.427 0.436 302,336 0.4309 0.00%
2025-03-26 0 0.445 0.440 0.490 - - 0 0 - 0.436 0.432 0.481 - - 0 - 0.00%
2025-03-25 0 0.445 0.440 0.485 - - 0 0 - 0.436 0.432 0.476 - - 0 - 0.00%
2025-03-24 0 0.445 0.440 0.475 - - 0 0 - 0.436 0.432 0.466 - - 0 - 0.00%
2025-03-21 0 0.445 0.440 0.470 - - 0 0 - 0.436 0.432 0.461 - - 0 - 0.00%
2025-03-20 0 0.445 0.440 0.450 - - 0 0 - 0.436 0.432 0.441 - - 0 - 0.00%
2025-03-19 0 0.445 0.440 0.470 0.445 0.445 78,000 34,710 0.4450 0.436 0.432 0.461 0.436 0.436 79,535 0.4364 0.00%
2025-03-18 0 0.445 0.440 0.445 - - 0 0 - 0.436 0.432 0.436 - - 0 - 0.00%
2025-03-17 0 0.445 0.440 0.490 - - 0 0 - 0.436 0.432 0.481 - - 0 - 0.00%
2025-03-14 0 0.445 0.440 0.490 0.440 0.445 12,000 5,290 0.4408 0.436 0.432 0.481 0.432 0.436 12,236 0.4323 -1.11%
2025-03-13 0 0.450 0.440 0.495 - - 0 0 - 0.441 0.432 0.485 - - 0 - 0.00%
2025-03-12 0 0.450 0.440 0.495 0.450 0.460 70,000 32,160 0.4594 0.441 0.432 0.485 0.441 0.451 71,378 0.4506 -3.23%
2025-03-11 0 0.465 0.445 0.465 - - 0 0 - 0.456 0.436 0.456 - - 0 - 0.00%
2025-03-10 0 0.465 0.435 0.495 0.435 0.465 466,000 207,180 0.4446 0.456 0.427 0.485 0.427 0.456 475,172 0.4360 3.33%
2025-03-07 0 0.450 0.440 0.465 - - 0 0 - 0.441 0.432 0.456 - - 0 - 0.00%
2025-03-06 0 0.450 0.440 0.465 0.440 0.470 206,000 92,000 0.4466 0.441 0.432 0.456 0.432 0.461 210,055 0.4380 1.12%
2025-03-05 0 0.445 0.440 0.465 - - 0 0 - 0.436 0.432 0.456 - - 0 - 0.00%
2025-03-04 0 0.445 0.435 0.465 0.445 0.445 24,000 10,680 0.4450 0.436 0.427 0.456 0.436 0.436 24,472 0.4364 -3.26%
2025-03-03 0 0.460 0.440 0.460 0.440 0.460 64,000 28,760 0.4494 0.451 0.432 0.451 0.432 0.451 65,260 0.4407 -1.08%
2025-02-28 0 0.465 0.440 0.500 0.435 0.465 394,000 175,880 0.4464 0.456 0.432 0.490 0.427 0.456 401,755 0.4378 3.33%
2025-02-27 0 0.450 0.435 0.450 0.435 0.465 136,000 61,640 0.4532 0.441 0.427 0.441 0.427 0.456 138,677 0.4445 1.12%
2025-02-26 0 0.445 0.445 0.520 0.445 0.445 4,000 1,780 0.4450 0.436 0.436 0.510 0.436 0.436 4,079 0.4364 0.00%
2025-02-25 0 0.445 0.440 0.445 0.435 0.445 46,000 20,210 0.4393 0.436 0.432 0.436 0.427 0.436 46,905 0.4309 -1.11%
2025-02-24 0 0.450 0.450 0.520 0.440 0.450 226,000 101,080 0.4473 0.441 0.441 0.510 0.432 0.441 230,448 0.4386 2.27%
2025-02-21 0 0.440 0.440 0.460 0.440 0.465 190,000 85,380 0.4494 0.432 0.432 0.451 0.432 0.456 193,740 0.4407 -1.12%
2025-02-20 0 0.445 0.440 0.475 0.430 0.445 148,000 64,780 0.4377 0.436 0.432 0.466 0.422 0.436 150,913 0.4293 -1.11%
2025-02-19 0 0.450 0.440 0.520 - - 0 0 - 0.441 0.432 0.510 - - 0 - 0.00%
2025-02-18 0 0.450 0.445 0.510 0.450 0.450 54,000 24,300 0.4500 0.441 0.436 0.500 0.441 0.441 55,063 0.4413 2.27%
2025-02-17 0 0.440 0.440 0.520 0.430 0.455 312,200 140,302 0.4494 0.432 0.432 0.510 0.422 0.446 318,345 0.4407 -1.12%
2025-02-14 0 0.445 0.430 0.450 0.435 0.450 244,000 108,330 0.4440 0.436 0.422 0.441 0.427 0.441 248,802 0.4354 0.00%
2025-02-13 0 0.445 0.430 0.445 0.440 0.445 380,000 167,950 0.4420 0.436 0.422 0.436 0.432 0.436 387,479 0.4334 0.00%
2025-02-12 0 0.445 0.445 0.465 0.445 0.445 202,000 89,890 0.4450 0.436 0.436 0.456 0.436 0.436 205,976 0.4364 -2.20%
2025-02-11 0 0.455 0.445 0.475 0.455 0.475 128,000 59,440 0.4644 0.446 0.436 0.466 0.446 0.466 130,519 0.4554 -4.21%
2025-02-10 0 0.475 0.445 0.475 0.435 0.475 164,000 74,430 0.4538 0.466 0.436 0.466 0.427 0.466 167,228 0.4451 0.00%
2025-02-07 0 0.475 0.430 0.475 0.475 0.475 282,000 129,750 0.4601 0.466 0.422 0.466 0.466 0.466 287,550 0.4512 3.26%
2025-02-06 0 0.460 0.450 0.460 - - 0 0 - 0.451 0.441 0.451 - - 0 - -4.17%
2025-02-05 0 0.480 0.455 0.500 0.450 0.570 394,000 188,730 0.4790 0.471 0.446 0.490 0.441 0.559 401,755 0.4698 -14.29%
2025-02-04 0 0.560 0.560 0.570 - - 0 0 - 0.549 0.549 0.559 - - 0 - 27.27%
2025-02-03 0 0.440 0.435 0.570 - - 0 0 - 0.432 0.427 0.559 - - 0 - 0.00%
2025-01-28 0 0.440 0.440 0.445 0.440 0.440 72,000 31,680 0.4400 0.432 0.432 0.436 0.432 0.432 73,417 0.4315 0.00%
2025-01-27 0 0.440 0.440 0.445 0.435 0.440 74,000 32,550 0.4399 0.432 0.432 0.436 0.427 0.432 75,456 0.4314 0.00%
2025-01-24 0 0.440 0.435 0.440 0.430 0.440 264,000 115,630 0.4380 0.432 0.427 0.432 0.422 0.432 269,196 0.4295 0.00%
2025-01-23 0 0.440 0.430 0.440 - - 0 0 - 0.432 0.422 0.432 - - 0 - 0.00%
2025-01-22 0 0.440 0.430 0.445 0.425 0.440 410,000 178,640 0.4357 0.432 0.422 0.436 0.417 0.432 418,070 0.4273 0.00%
2025-01-21 0 0.440 0.430 0.440 - - 0 0 - 0.432 0.422 0.432 - - 0 - 0.00%
2025-01-20 0 0.440 0.430 0.440 0.430 0.440 544,000 236,620 0.4350 0.432 0.422 0.432 0.422 0.432 554,707 0.4266 0.00%
2025-01-17 0 0.440 0.430 0.440 - - 0 0 - 0.432 0.422 0.432 - - 0 - 0.00%
2025-01-16 0 0.440 0.430 0.440 0.435 0.440 150,000 65,270 0.4351 0.432 0.422 0.432 0.427 0.432 152,952 0.4267 1.15%
2025-01-15 0 0.435 0.435 0.440 0.435 0.440 480,000 209,420 0.4363 0.427 0.427 0.432 0.427 0.432 489,447 0.4279 -2.25%
2025-01-14 0 0.445 0.435 0.445 0.430 0.445 1,044,000 455,730 0.4365 0.436 0.427 0.436 0.422 0.436 1,064,548 0.4281 -1.11%
2025-01-13 0 0.450 0.435 - 0.435 0.450 266,000 118,820 0.4467 0.441 0.427 - 0.427 0.441 271,235 0.4381 0.00%
2025-01-10 0 0.450 0.450 0.490 0.440 0.560 8,000 3,880 0.4850 0.441 0.441 0.481 0.432 0.549 8,157 0.4756 1.12%
2025-01-09 0 0.445 0.440 0.445 0.440 0.445 212,000 94,320 0.4449 0.436 0.432 0.436 0.432 0.436 216,173 0.4363 1.14%
2025-01-08 0 0.440 0.440 0.445 - - 0 0 - 0.432 0.432 0.436 - - 0 - 0.00%
2025-01-07 0 0.440 0.440 0.445 0.440 0.445 128,000 56,780 0.4436 0.432 0.432 0.436 0.432 0.436 130,519 0.4350 2.33%
2025-01-06 0 0.430 0.430 0.445 0.430 0.440 100,000 43,340 0.4334 0.422 0.422 0.436 0.422 0.432 101,968 0.4250 -2.27%
2025-01-03 0 0.440 0.430 0.440 0.450 0.450 32,000 14,400 0.4500 0.432 0.422 0.432 0.441 0.441 32,630 0.4413 0.00%
2025-01-02 0 0.440 0.430 0.445 0.430 0.445 118,000 51,760 0.4386 0.432 0.422 0.436 0.422 0.436 120,323 0.4302 0.00%
2024-12-31 0 0.440 0.430 0.440 0.430 0.440 206,000 90,580 0.4397 0.432 0.422 0.432 0.422 0.432 210,055 0.4312 0.00%
2024-12-30 0 0.440 0.430 0.445 0.420 0.445 896,000 394,440 0.4402 0.432 0.422 0.436 0.412 0.436 913,635 0.4317 0.00%
2024-12-27 0 0.440 0.440 0.445 0.430 0.430 10,000 4,300 0.4300 0.432 0.432 0.436 0.422 0.422 10,197 0.4217 -1.12%
2024-12-24 0 0.445 0.430 0.445 0.430 0.445 934,000 411,250 0.4403 0.436 0.422 0.436 0.422 0.436 952,383 0.4318 1.14%
2024-12-23 0 0.440 0.430 0.445 0.430 0.440 1,024,000 450,490 0.4399 0.432 0.422 0.436 0.422 0.432 1,044,155 0.4314 0.00%
2024-12-20 0 0.440 0.420 0.440 0.440 0.440 40,000 17,600 0.4400 0.432 0.412 0.432 0.432 0.432 40,787 0.4315 0.00%
2024-12-19 0 0.440 0.420 0.440 - - 0 0 - 0.432 0.412 0.432 - - 0 - 0.00%
2024-12-18 0 0.440 0.410 0.440 0.420 0.440 1,216,000 533,730 0.4389 0.432 0.402 0.432 0.412 0.432 1,239,934 0.4305 0.00%
2024-12-17 0 0.440 0.435 0.440 0.440 0.440 16,000 7,040 0.4400 0.432 0.427 0.432 0.432 0.432 16,315 0.4315 1.15%
2024-12-16 0 0.435 0.435 0.445 0.440 0.445 890,000 395,700 0.4446 0.427 0.427 0.436 0.432 0.436 907,517 0.4360 -1.14%
2024-12-13 0 0.440 0.435 0.450 - - 0 0 - 0.432 0.427 0.441 - - 0 - 0.00%
2024-12-12 0 0.440 0.440 0.445 0.440 0.440 18,000 7,920 0.4400 0.432 0.432 0.436 0.432 0.432 18,354 0.4315 0.00%
2024-12-11 0 0.440 0.440 0.450 0.440 0.445 404,000 179,380 0.4440 0.432 0.432 0.441 0.432 0.436 411,952 0.4354 -1.12%
2024-12-10 0 0.445 0.445 0.450 0.445 0.445 324,300 144,309 0.4450 0.436 0.436 0.441 0.436 0.436 330,683 0.4364 0.00%
2024-12-09 0 0.445 0.445 0.450 0.445 0.450 1,712,000 769,440 0.4494 0.436 0.436 0.441 0.436 0.441 1,745,696 0.4408 -1.11%
2024-12-06 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-12-05 0 0.450 0.445 0.450 0.445 0.450 2,106,000 946,270 0.4493 0.441 0.436 0.441 0.436 0.441 2,147,451 0.4406 0.00%
2024-12-04 0 0.450 0.450 0.455 0.445 0.450 452,000 202,270 0.4475 0.441 0.441 0.446 0.436 0.441 460,896 0.4389 0.00%
2024-12-03 0 0.450 0.445 0.460 0.440 0.450 1,400,000 626,610 0.4476 0.441 0.436 0.451 0.432 0.441 1,427,555 0.4389 0.00%
2024-12-02 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-11-29 0 0.450 0.440 0.450 0.445 0.450 1,336,000 600,770 0.4497 0.441 0.432 0.441 0.436 0.441 1,362,295 0.4410 1.12%
2024-11-28 0 0.445 0.445 0.450 0.440 0.450 1,144,000 509,050 0.4450 0.436 0.436 0.441 0.432 0.441 1,166,516 0.4364 -1.11%
2024-11-27 0 0.450 0.440 0.450 0.440 0.450 196,000 87,850 0.4482 0.441 0.432 0.441 0.432 0.441 199,858 0.4396 0.00%
2024-11-26 0 0.450 0.440 0.450 0.435 0.450 1,112,000 493,350 0.4437 0.441 0.432 0.441 0.427 0.441 1,133,887 0.4351 0.00%
2024-11-25 0 0.450 0.440 0.450 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2024-11-22 0 0.450 0.435 0.450 0.440 0.450 168,000 74,830 0.4454 0.441 0.427 0.441 0.432 0.441 171,307 0.4368 0.00%
2024-11-21 0 0.450 0.445 0.450 0.445 0.450 848,000 377,930 0.4457 0.441 0.436 0.441 0.436 0.441 864,691 0.4371 0.00%
2024-11-20 0 0.450 0.445 0.450 0.445 0.450 40,000 17,900 0.4475 0.441 0.436 0.441 0.436 0.441 40,787 0.4389 0.00%
2024-11-19 0 0.450 0.440 0.450 0.445 0.450 536,000 240,520 0.4487 0.441 0.432 0.441 0.436 0.441 546,550 0.4401 0.00%
2024-11-18 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-11-15 0 0.450 0.445 0.450 0.445 0.450 390,000 175,450 0.4499 0.441 0.436 0.441 0.436 0.441 397,676 0.4412 0.00%
2024-11-14 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-11-13 0 0.450 0.445 0.460 0.445 0.450 354,000 159,270 0.4499 0.441 0.436 0.451 0.436 0.441 360,968 0.4412 0.00%
2024-11-12 0 0.450 0.445 0.450 0.445 0.450 104,000 46,620 0.4483 0.441 0.436 0.441 0.436 0.441 106,047 0.4396 0.00%
2024-11-11 0 0.450 0.450 0.460 - - 0 0 - 0.441 0.441 0.451 - - 0 - 0.00%
2024-11-08 0 0.450 0.450 0.455 0.450 0.455 240,000 109,100 0.4546 0.441 0.441 0.446 0.441 0.446 244,724 0.4458 -2.17%
2024-11-07 0 0.460 0.450 0.460 - - 0 0 - 0.451 0.441 0.451 - - 0 - 0.00%
2024-11-06 0 0.460 0.445 0.460 0.450 0.460 230,000 104,650 0.4550 0.451 0.436 0.451 0.441 0.451 234,527 0.4462 0.00%
2024-11-05 0 0.460 0.450 0.460 - - 0 0 - 0.451 0.441 0.451 - - 0 - 0.00%
2024-11-04 0 0.460 0.450 0.460 0.445 0.460 250,000 112,670 0.4507 0.451 0.441 0.451 0.436 0.451 254,921 0.4420 2.22%
2024-11-01 0 0.450 0.450 0.455 0.450 0.455 30,000 13,600 0.4533 0.441 0.441 0.446 0.441 0.446 30,590 0.4446 0.00%
2024-10-31 0 0.450 0.450 0.455 0.450 0.455 408,000 184,100 0.4512 0.441 0.441 0.446 0.441 0.446 416,030 0.4425 -2.17%
2024-10-30 0 0.460 0.455 0.490 - - 0 0 - 0.451 0.446 0.481 - - 0 - 0.00%
2024-10-29 0 0.460 0.455 0.490 - - 0 0 - 0.451 0.446 0.481 - - 0 - 0.00%
2024-10-28 0 0.460 0.455 0.490 - - 0 0 - 0.451 0.446 0.481 - - 0 - 0.00%
2024-10-25 0 0.460 0.450 0.460 0.455 0.460 626,000 287,780 0.4597 0.451 0.441 0.451 0.446 0.451 638,321 0.4508 0.00%
2024-10-24 0 0.460 0.450 0.490 - - 0 0 - 0.451 0.441 0.481 - - 0 - 0.00%
2024-10-23 0 0.460 0.450 0.520 0.450 0.455 136,000 61,400 0.4515 0.451 0.441 0.510 0.441 0.446 138,677 0.4428 1.10%
2024-10-22 0 0.455 0.445 0.520 0.450 0.455 20,000 9,010 0.4505 0.446 0.436 0.510 0.441 0.446 20,394 0.4418 1.11%
2024-10-21 0 0.450 0.450 0.455 0.445 0.450 186,000 83,310 0.4479 0.441 0.441 0.446 0.436 0.441 189,661 0.4393 0.00%
2024-10-18 0 0.450 0.450 0.455 0.445 0.450 464,000 208,520 0.4494 0.441 0.441 0.446 0.436 0.441 473,133 0.4407 0.00%
2024-10-17 0 0.450 0.445 0.450 0.445 0.450 444,000 198,830 0.4478 0.441 0.436 0.441 0.436 0.441 452,739 0.4392 0.00%
2024-10-16 0 0.450 0.450 0.455 0.445 0.450 1,140,000 512,390 0.4495 0.441 0.441 0.446 0.436 0.441 1,162,438 0.4408 0.00%
2024-10-15 0 0.450 0.445 0.450 0.445 0.450 838,000 377,060 0.4500 0.441 0.436 0.441 0.436 0.441 854,494 0.4413 0.00%
2024-10-14 0 0.450 0.450 0.455 0.445 0.450 50,000 22,460 0.4492 0.441 0.441 0.446 0.436 0.441 50,984 0.4405 0.00%
2024-10-10 0 0.450 0.445 0.450 0.445 0.450 838,000 376,850 0.4497 0.441 0.436 0.441 0.436 0.441 854,494 0.4410 0.00%
2024-10-09 0 0.450 0.445 0.455 0.445 0.450 676,000 304,070 0.4498 0.441 0.436 0.446 0.436 0.441 689,305 0.4411 0.00%
2024-10-08 0 0.450 0.445 0.450 0.445 0.450 1,334,000 596,770 0.4474 0.441 0.436 0.441 0.436 0.441 1,360,256 0.4387 -1.10%
2024-10-07 0 0.455 0.450 0.455 0.445 0.455 868,000 390,200 0.4495 0.446 0.441 0.446 0.436 0.446 885,084 0.4409 1.11%
2024-10-04 0 0.450 0.450 0.455 0.445 0.450 88,000 39,550 0.4494 0.441 0.441 0.446 0.436 0.441 89,732 0.4408 0.00%
2024-10-03 0 0.450 0.450 0.455 0.445 0.450 668,000 300,380 0.4497 0.441 0.441 0.446 0.436 0.441 681,148 0.4410 0.00%
2024-10-02 0 0.450 0.445 0.450 0.445 0.450 312,000 139,990 0.4487 0.441 0.436 0.441 0.436 0.441 318,141 0.4400 0.00%
2024-09-30 0 0.450 0.450 0.455 0.445 0.450 1,270,000 570,350 0.4491 0.441 0.441 0.446 0.436 0.441 1,294,996 0.4404 0.00%
2024-09-27 0 0.450 0.450 0.455 0.445 0.450 58,000 25,960 0.4476 0.441 0.441 0.446 0.436 0.441 59,142 0.4389 -1.10%
2024-09-26 0 0.455 0.450 0.455 0.445 0.455 784,000 352,860 0.4501 0.446 0.441 0.446 0.436 0.446 799,431 0.4414 1.11%
2024-09-25 0 0.450 0.450 0.455 - - 0 0 - 0.441 0.441 0.446 - - 0 - 0.00%
2024-09-24 0 0.450 0.445 0.455 0.445 0.450 948,000 425,660 0.4490 0.441 0.436 0.446 0.436 0.441 966,659 0.4403 -1.10%
2024-09-23 0 0.455 0.445 0.455 0.445 0.455 88,000 39,680 0.4509 0.446 0.436 0.446 0.436 0.446 89,732 0.4422 2.25%
2024-09-20 0 0.445 0.445 0.455 0.445 0.450 718,000 322,460 0.4491 0.436 0.436 0.446 0.436 0.441 732,132 0.4404 -1.11%
2024-09-19 0 0.450 0.445 0.455 - - 0 0 - 0.441 0.436 0.446 - - 0 - 0.00%
2024-09-17 0 0.450 0.450 0.455 0.450 0.450 254,000 114,300 0.4500 0.441 0.441 0.446 0.441 0.441 258,999 0.4413 0.00%
2024-09-16 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-09-13 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-09-12 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-09-11 0 0.450 0.445 0.450 - - 0 0 - 0.441 0.436 0.441 - - 0 - 0.00%
2024-09-10 0 0.450 0.445 0.450 0.445 0.450 253,320 113,351 0.4475 0.441 0.436 0.441 0.436 0.441 258,306 0.4388 0.00%
2024-09-09 0 0.450 0.445 0.455 0.445 0.450 64,000 28,660 0.4478 0.441 0.436 0.446 0.436 0.441 65,260 0.4392 0.00%
2024-09-05 0 0.450 0.445 0.450 0.445 0.450 806,000 362,660 0.4500 0.441 0.436 0.441 0.436 0.441 821,864 0.4413 0.00%
2024-09-04 0 0.450 0.445 0.450 0.450 0.450 12,000 5,400 0.4500 0.441 0.436 0.441 0.441 0.441 12,236 0.4413 0.00%
2024-09-03 0 0.450 0.445 0.450 0.445 0.450 1,284,000 577,480 0.4498 0.441 0.436 0.441 0.436 0.441 1,309,272 0.4411 0.00%
2024-09-02 0 0.450 0.440 0.450 0.445 0.450 788,000 352,610 0.4475 0.441 0.432 0.441 0.436 0.441 803,510 0.4388 0.00%
2024-08-30 0 0.450 0.445 0.450 0.440 0.450 748,000 334,500 0.4472 0.441 0.436 0.441 0.432 0.441 762,722 0.4386 0.00%
2024-08-29 0 0.450 0.440 0.450 0.445 0.450 1,582,000 710,890 0.4494 0.441 0.432 0.441 0.436 0.441 1,613,137 0.4407 0.00%
2024-08-28 0 0.450 0.440 0.450 - - 0 0 - 0.441 0.432 0.441 - - 0 - 0.00%
2024-08-27 0 0.450 0.440 0.450 0.440 0.450 2,234,000 994,340 0.4451 0.441 0.432 0.441 0.432 0.441 2,277,970 0.4365 1.12%
2024-08-26 0 0.445 0.440 0.445 0.435 0.450 1,130,000 504,490 0.4465 0.436 0.432 0.436 0.427 0.441 1,152,241 0.4378 1.14%
2024-08-23 0 0.440 0.435 0.440 0.440 0.450 824,000 366,630 0.4449 0.432 0.427 0.432 0.432 0.441 840,218 0.4364 -2.22%
2024-08-22 0 0.450 0.445 0.450 0.445 0.455 2,014,000 910,740 0.4522 0.441 0.436 0.441 0.436 0.446 2,053,640 0.4435 0.00%
2024-08-21 0 0.450 0.450 0.455 0.445 0.450 532,000 238,070 0.4475 0.441 0.441 0.446 0.436 0.441 542,471 0.4389 0.00%
2024-08-20 0 0.450 0.445 0.450 0.445 0.450 1,594,000 716,600 0.4496 0.441 0.436 0.441 0.436 0.441 1,625,373 0.4409 0.00%
2024-08-19 0 0.450 0.450 0.455 0.445 0.455 1,030,000 467,900 0.4543 0.441 0.441 0.446 0.436 0.446 1,050,273 0.4455 0.00%
2024-08-16 0 0.450 0.440 0.450 0.440 0.450 638,000 285,520 0.4475 0.441 0.432 0.441 0.432 0.441 650,557 0.4389 0.00%
2024-08-15 0 0.450 0.440 0.450 0.445 0.455 1,782,000 805,990 0.4523 0.441 0.432 0.441 0.436 0.446 1,817,074 0.4436 0.00%
2024-08-14 0 0.450 0.450 0.455 0.445 0.450 102,000 45,740 0.4484 0.441 0.441 0.446 0.436 0.441 104,008 0.4398 0.00%
2024-08-13 0 0.450 0.445 0.450 0.445 0.450 1,360,000 611,910 0.4499 0.441 0.436 0.441 0.436 0.441 1,386,768 0.4412 0.00%
2024-08-12 0 0.450 0.445 0.450 0.450 0.450 20,000 9,000 0.4500 0.441 0.436 0.441 0.441 0.441 20,394 0.4413 0.00%
2024-08-09 0 0.450 0.445 0.450 0.445 0.450 46,000 20,650 0.4489 0.441 0.436 0.441 0.436 0.441 46,905 0.4402 0.00%
2024-08-08 0 0.450 0.450 0.510 0.445 0.455 1,230,000 558,340 0.4539 0.441 0.441 0.500 0.436 0.446 1,254,209 0.4452 -1.10%
2024-08-07 0 0.455 0.445 0.520 - - 0 0 - 0.446 0.436 0.510 - - 0 - 0.00%
2024-08-06 0 0.455 0.445 0.460 - - 0 0 - 0.446 0.436 0.451 - - 0 - 0.00%
2024-08-05 0 0.455 0.450 0.510 0.445 0.450 1,196,000 538,160 0.4500 0.446 0.441 0.500 0.436 0.441 1,219,540 0.4413 1.11%
2024-08-02 0 0.450 0.440 0.450 0.445 0.450 228,000 102,330 0.4488 0.441 0.432 0.441 0.436 0.441 232,488 0.4402 0.00%
2024-08-01 0 0.450 0.440 0.450 0.440 0.450 830,000 369,650 0.4454 0.441 0.432 0.441 0.432 0.441 846,336 0.4368 0.00%
2024-07-31 0 0.450 0.440 0.455 0.440 0.450 940,000 418,060 0.4447 0.441 0.432 0.446 0.432 0.441 958,501 0.4362 0.00%
2024-07-30 0 0.450 0.440 0.450 0.435 0.450 924,000 411,480 0.4453 0.441 0.432 0.441 0.427 0.441 942,186 0.4367 0.00%
2024-07-29 0 0.450 0.440 0.450 0.445 0.450 168,000 74,940 0.4461 0.441 0.432 0.441 0.436 0.441 171,307 0.4375 -1.10%
2024-07-26 0 0.455 0.445 0.455 - - 0 0 - 0.446 0.436 0.446 - - 0 - 0.00%
2024-07-25 0 0.455 0.445 0.455 0.450 0.455 732,000 332,910 0.4548 0.446 0.436 0.446 0.441 0.446 746,407 0.4460 1.11%
2024-07-24 0 0.450 0.445 0.450 0.445 0.460 1,536,000 702,430 0.4573 0.441 0.436 0.441 0.436 0.451 1,566,232 0.4485 0.00%
2024-07-23 0 0.450 0.450 0.455 0.445 0.455 1,020,000 463,710 0.4546 0.441 0.441 0.446 0.436 0.446 1,040,076 0.4458 0.00%
2024-07-22 0 0.450 0.440 0.450 0.440 0.460 2,608,000 1,181,370 0.4530 0.441 0.432 0.441 0.432 0.451 2,659,331 0.4442 -1.10%
2024-07-19 0 0.455 0.450 0.455 0.450 0.460 436,000 197,330 0.4526 0.446 0.441 0.446 0.441 0.451 444,581 0.4439 -1.09%
2024-07-18 0 0.460 0.460 0.520 0.450 0.460 1,858,000 851,210 0.4581 0.451 0.451 0.510 0.441 0.451 1,894,570 0.4493 0.00%
2024-07-17 0 0.460 0.460 0.510 0.445 0.460 386,000 175,170 0.4538 0.451 0.451 0.500 0.436 0.451 393,597 0.4450 0.00%
2024-07-16 0 0.460 0.445 0.510 0.450 0.460 1,754,000 806,780 0.4600 0.451 0.436 0.500 0.441 0.451 1,788,523 0.4511 1.10%
2024-07-15 0 0.455 0.445 0.500 0.440 0.460 318,000 144,310 0.4538 0.446 0.436 0.490 0.432 0.451 324,259 0.4450 0.00%
2024-07-12 0 0.455 0.440 0.455 0.440 0.460 3,018,000 1,354,350 0.4488 0.446 0.432 0.446 0.432 0.451 3,077,401 0.4401 -1.09%
2024-07-11 0 0.460 0.455 0.460 - - 0 0 - 0.451 0.446 0.451 - - 0 - 0.00%
2024-07-10 0 0.460 0.450 0.460 0.450 0.460 1,548,000 704,190 0.4549 0.451 0.441 0.451 0.441 0.451 1,578,468 0.4461 0.00%
2024-07-09 0 0.460 0.455 0.460 - - 0 0 - 0.451 0.446 0.451 - - 0 - 0.00%
2024-07-08 0 0.460 0.455 0.465 - - 0 0 - 0.451 0.446 0.456 - - 0 - 0.00%
2024-07-05 0 0.460 0.455 0.465 0.455 0.460 1,368,000 628,860 0.4597 0.451 0.446 0.456 0.446 0.451 1,394,925 0.4508 -1.08%
2024-07-04 0 0.465 0.455 0.465 - - 0 0 - 0.456 0.446 0.456 - - 0 - 0.00%
2024-07-03 0 0.465 0.460 0.465 0.460 0.465 1,204,000 559,850 0.4650 0.456 0.451 0.456 0.451 0.456 1,227,697 0.4560 1.09%
2024-07-02 0 0.460 0.455 0.465 - - 0 0 - 0.451 0.446 0.456 - - 0 - 0.00%
2024-06-28 0 0.460 0.455 0.465 0.460 0.465 1,910,000 878,610 0.4600 0.451 0.446 0.456 0.451 0.456 1,947,593 0.4511 0.00%
2024-06-27 0 0.460 0.455 0.460 0.455 0.460 980,000 450,460 0.4597 0.451 0.446 0.451 0.446 0.451 999,289 0.4508 0.00%
2024-06-26 0 0.460 0.460 0.465 0.455 0.465 2,520,000 1,158,710 0.4598 0.451 0.451 0.456 0.446 0.456 2,569,599 0.4509 0.00%
2024-06-25 0 0.460 0.455 0.465 - - 285 131 0.4596 0.451 0.446 0.456 - - 291 0.4508 0.00%
2024-06-24 0 0.460 0.460 0.465 0.455 0.460 2,286,000 1,051,520 0.4600 0.451 0.451 0.456 0.446 0.451 2,330,994 0.4511 0.00%
2024-06-21 0 0.460 0.460 0.465 0.460 0.460 16,000 7,360 0.4600 0.451 0.451 0.456 0.451 0.451 16,315 0.4511 0.00%
2024-06-20 0 0.460 0.455 0.460 0.460 0.460 46,000 21,160 0.4600 0.451 0.446 0.451 0.451 0.451 46,905 0.4511 -1.08%
2024-06-19 0 0.465 0.460 0.465 0.455 0.465 2,296,000 1,056,310 0.4601 0.456 0.451 0.456 0.446 0.456 2,341,190 0.4512 0.00%
2024-06-18 0 0.465 0.460 0.465 0.460 0.465 28,000 12,890 0.4604 0.456 0.451 0.456 0.451 0.456 28,551 0.4515 0.00%
2024-06-17 0 0.465 0.455 0.465 0.455 0.465 2,230,000 1,025,920 0.4601 0.456 0.446 0.456 0.446 0.456 2,273,891 0.4512 1.09%
2024-06-14 0 0.460 0.460 0.465 0.455 0.460 230,000 105,730 0.4597 0.451 0.451 0.456 0.446 0.451 234,527 0.4508 0.00%
2024-06-13 0 0.460 0.450 0.460 0.450 0.460 2,228,620 1,014,473 0.4552 0.451 0.441 0.451 0.441 0.451 2,272,484 0.4464 0.00%
2024-06-12 0 0.460 0.460 0.465 0.460 0.460 84,000 38,640 0.4600 0.451 0.451 0.456 0.451 0.451 85,653 0.4511 0.00%
2024-06-11 0 0.460 0.445 0.460 0.450 0.460 2,126,000 967,530 0.4551 0.451 0.436 0.451 0.441 0.451 2,167,844 0.4463 0.00%
2024-06-07 0 0.460 0.440 0.460 - - 0 0 - 0.451 0.432 0.451 - - 0 - 0.00%
2024-06-06 0 0.460 0.435 0.460 0.450 0.460 2,120,000 974,960 0.4599 0.451 0.427 0.451 0.441 0.451 2,161,726 0.4510 1.10%
2024-06-05 0 0.455 0.455 0.460 0.455 0.460 34,000 15,620 0.4594 0.446 0.446 0.451 0.446 0.451 34,669 0.4505 -1.09%
2024-06-04 0 0.460 0.450 0.460 0.450 0.460 1,978,000 899,940 0.4550 0.451 0.441 0.451 0.441 0.451 2,016,931 0.4462 2.22%
2024-06-03 0 0.450 0.450 0.455 0.450 0.470 1,014,000 467,050 0.4606 0.441 0.441 0.446 0.441 0.461 1,033,958 0.4517 -4.26%
2024-05-31 0 0.470 0.460 0.470 0.460 0.470 1,794,000 834,640 0.4652 0.461 0.451 0.461 0.451 0.461 1,829,310 0.4563 0.00%
2024-05-30 0 0.470 0.460 0.470 0.465 0.470 440,000 205,800 0.4677 0.461 0.451 0.461 0.456 0.461 448,660 0.4587 0.00%
2024-05-29 0 0.470 0.460 0.470 0.460 0.470 1,278,000 594,670 0.4653 0.461 0.451 0.461 0.451 0.461 1,303,154 0.4563 -1.05%
2024-05-28 0 0.475 0.465 0.475 - - 0 0 - 0.466 0.456 0.466 - - 0 - 0.00%
2024-05-27 0 0.475 0.465 0.475 0.465 0.475 996,000 467,190 0.4691 0.466 0.456 0.466 0.456 0.466 1,015,604 0.4600 0.00%
2024-05-24 0 0.475 0.460 0.475 0.460 0.475 280,000 131,000 0.4679 0.466 0.451 0.466 0.451 0.466 285,511 0.4588 0.00%
2024-05-23 0 0.475 0.465 0.475 0.465 0.475 396,000 186,160 0.4701 0.466 0.456 0.466 0.456 0.466 403,794 0.4610 0.00%
2024-05-22 0 0.475 0.465 0.475 0.470 0.475 540,000 256,200 0.4744 0.466 0.456 0.466 0.461 0.466 550,628 0.4653 0.00%
2024-05-21 0 0.475 0.470 0.475 0.470 0.475 40,000 18,880 0.4720 0.466 0.461 0.466 0.461 0.466 40,787 0.4629 0.00%
2024-05-20 0 0.475 0.470 0.475 0.470 0.475 404,000 190,050 0.4704 0.466 0.461 0.466 0.461 0.466 411,952 0.4613 0.00%
2024-05-17 0 0.475 0.460 0.475 - - 0 0 - 0.466 0.451 0.466 - - 0 - 0.00%
2024-05-16 0 0.475 0.465 0.475 0.470 0.475 448,000 211,000 0.4710 0.466 0.456 0.466 0.461 0.466 456,818 0.4619 0.00%
2024-05-14 0 0.475 0.460 0.475 - - 0 0 - 0.466 0.451 0.466 - - 0 - 0.00%
2024-05-13 0 0.475 0.460 0.475 0.465 0.475 512,000 240,160 0.4691 0.466 0.451 0.466 0.456 0.466 522,077 0.4600 0.00%
2024-05-10 0 0.475 0.465 0.475 - - 0 0 - 0.466 0.456 0.466 - - 0 - 0.00%
2024-05-09 0 0.475 0.465 0.475 - - 0 0 - 0.466 0.456 0.466 - - 0 - 0.00%
2024-05-08 0 0.475 0.465 0.475 0.470 0.475 308,000 144,800 0.4701 0.466 0.456 0.466 0.461 0.466 314,062 0.4611 0.00%
2024-05-07 0 0.475 0.460 0.475 - - 0 0 - 0.466 0.451 0.466 - - 0 - 0.00%
2024-05-06 0 0.475 0.465 0.475 - - 0 0 - 0.466 0.456 0.466 - - 0 - 0.00%
2024-05-03 0 0.475 0.465 0.475 0.470 0.475 442,000 209,250 0.4734 0.466 0.456 0.466 0.461 0.466 450,700 0.4643 0.00%
2024-05-02 0 0.475 0.470 0.475 - - 0 0 - 0.466 0.461 0.466 - - 0 - -1.04%
2024-04-30 0 0.480 0.470 0.480 0.470 0.480 295,000 140,170 0.4752 0.471 0.461 0.471 0.461 0.471 300,806 0.4660 0.00%
2024-04-29 0 0.480 0.470 0.480 - - 0 0 - 0.471 0.461 0.471 - - 0 - 0.00%
2024-04-26 0 0.480 0.465 0.480 0.470 0.480 170,000 80,380 0.4728 0.471 0.456 0.471 0.461 0.471 173,346 0.4637 0.00%
2024-04-25 0 0.480 0.460 0.480 - - 0 0 - 0.471 0.451 0.471 - - 0 - 0.00%
2024-04-24 0 0.480 0.470 0.480 - - 0 0 - 0.471 0.461 0.471 - - 0 - 0.00%
2024-04-23 0 0.480 0.455 0.480 0.455 0.480 1,276,000 601,560 0.4714 0.471 0.446 0.471 0.446 0.471 1,301,115 0.4623 2.13%
2024-04-22 0 0.470 0.450 0.470 0.455 0.480 1,134,000 533,940 0.4708 0.461 0.441 0.461 0.446 0.471 1,156,320 0.4618 -2.08%
2024-04-19 0 0.480 0.475 0.480 0.475 0.480 1,688,000 809,740 0.4797 0.471 0.466 0.471 0.466 0.471 1,721,224 0.4704 0.00%
2024-04-18 0 0.480 0.475 0.480 0.475 0.480 1,406,000 674,470 0.4797 0.471 0.466 0.471 0.466 0.471 1,433,673 0.4704 0.00%
2024-04-17 0 0.480 0.480 0.520 0.475 0.480 176,000 84,150 0.4781 0.471 0.471 0.510 0.466 0.471 179,464 0.4689 0.00%
2024-04-16 0 0.480 0.470 0.480 0.470 0.480 2,182,000 1,041,400 0.4773 0.471 0.461 0.471 0.461 0.471 2,224,947 0.4681 0.00%
2024-04-15 0 0.480 0.470 0.480 0.470 0.480 110,000 52,190 0.4745 0.471 0.461 0.471 0.461 0.471 112,165 0.4653 0.00%
2024-04-12 0 0.480 0.470 0.480 0.470 0.500 1,772,000 850,090 0.4797 0.471 0.461 0.471 0.461 0.490 1,806,877 0.4705 0.00%
2024-04-11 0 0.480 0.480 0.485 0.475 0.485 196,000 94,610 0.4827 0.471 0.471 0.476 0.466 0.476 199,858 0.4734 -1.03%
2024-04-10 0 0.485 0.470 0.485 0.485 0.510 1,382,000 670,320 0.4850 0.476 0.461 0.476 0.476 0.500 1,409,201 0.4757 0.00%
2024-04-09 0 0.485 0.480 0.485 0.475 0.495 44,000 21,140 0.4805 0.476 0.471 0.476 0.466 0.485 44,866 0.4712 2.11%
2024-04-08 0 0.475 0.470 0.480 0.470 0.480 1,324,000 628,490 0.4747 0.466 0.461 0.471 0.461 0.471 1,350,059 0.4655 -1.04%
2024-04-05 0 0.480 0.465 0.485 0.470 0.480 100,000 47,040 0.4704 0.471 0.456 0.476 0.461 0.471 101,968 0.4613 0.00%
2024-04-03 0 0.480 0.465 0.480 0.480 0.480 1,180,000 566,400 0.4800 0.471 0.456 0.471 0.471 0.471 1,203,225 0.4707 0.00%
2024-04-02 0 0.480 0.465 0.490 0.465 0.480 364,000 173,230 0.4759 0.471 0.456 0.481 0.456 0.471 371,164 0.4667 0.00%
2024-03-28 0 0.480 0.480 0.520 0.465 0.480 1,058,000 502,030 0.4745 0.471 0.471 0.510 0.456 0.471 1,078,824 0.4653 0.00%
2024-03-27 0 0.480 0.460 0.480 - - 0 0 - 0.471 0.451 0.471 - - 0 - 0.00%
2024-03-26 0 0.480 0.470 0.480 0.470 0.480 938,000 445,630 0.4751 0.471 0.461 0.471 0.461 0.471 956,462 0.4659 0.00%
2024-03-25 0 0.480 0.470 0.480 - - 0 0 - 0.471 0.461 0.471 - - 0 - 0.00%
2024-03-22 0 0.480 0.470 0.485 0.480 0.480 900,000 432,000 0.4800 0.471 0.461 0.476 0.471 0.471 917,714 0.4707 0.00%
2024-03-21 0 0.480 0.470 0.510 - - 0 0 - 0.471 0.461 0.500 - - 0 - 0.00%
2024-03-20 0 0.480 0.470 0.485 0.485 0.485 800,000 388,000 0.4850 0.471 0.461 0.476 0.476 0.476 815,746 0.4756 0.00%
2024-03-19 0 0.480 0.470 0.485 - - 0 0 - 0.471 0.461 0.476 - - 0 - 0.00%
2024-03-18 0 0.480 0.470 0.480 0.470 0.480 906,000 434,800 0.4799 0.471 0.461 0.471 0.461 0.471 923,832 0.4706 1.05%
2024-03-15 0 0.475 0.475 0.480 0.475 0.480 82,000 39,040 0.4761 0.466 0.466 0.471 0.466 0.471 83,614 0.4669 -1.04%
2024-03-14 0 0.480 0.470 0.480 0.470 0.485 478,000 230,110 0.4814 0.471 0.461 0.471 0.461 0.476 487,408 0.4721 0.00%
2024-03-13 0 0.480 0.470 0.520 0.465 0.480 38,100 17,975 0.4718 0.471 0.461 0.510 0.456 0.471 38,850 0.4627 0.00%
2024-03-12 0 0.480 0.480 0.520 0.465 0.465 174,000 80,910 0.4650 0.471 0.471 0.510 0.456 0.456 177,425 0.4560 0.00%
2024-03-11 0 0.480 0.480 0.520 0.475 0.485 288,000 139,420 0.4841 0.471 0.471 0.510 0.466 0.476 293,668 0.4748 0.00%
2024-03-08 0 0.480 0.480 0.490 0.470 0.480 28,000 13,410 0.4789 0.471 0.471 0.481 0.461 0.471 28,551 0.4697 0.00%
2024-03-07 0 0.480 0.480 0.495 0.480 0.485 222,000 107,540 0.4844 0.471 0.471 0.485 0.471 0.476 226,369 0.4751 -2.04%
2024-03-06 0 0.490 0.480 0.495 0.465 0.495 14,000 6,810 0.4864 0.481 0.471 0.485 0.456 0.485 14,276 0.4770 2.08%
2024-03-05 0 0.480 0.480 0.495 0.475 0.480 196,000 93,570 0.4774 0.471 0.471 0.485 0.466 0.471 199,858 0.4682 0.00%
2024-03-04 0 0.480 0.480 0.490 - - 0 0 - 0.471 0.471 0.481 - - 0 - 0.00%
2024-03-01 0 0.480 0.475 0.480 0.480 0.480 100,000 48,000 0.4800 0.471 0.466 0.471 0.471 0.471 101,968 0.4707 0.00%
2024-02-29 0 0.480 0.480 0.495 - - 0 0 - 0.471 0.471 0.485 - - 0 - 0.00%
2024-02-28 0 0.480 0.480 0.495 - - 0 0 - 0.471 0.471 0.485 - - 0 - 0.00%
2024-02-27 0 0.480 0.480 0.490 - - 0 0 - 0.471 0.471 0.481 - - 0 - 0.00%
2024-02-26 0 0.480 0.480 0.495 - - 0 0 - 0.471 0.471 0.485 - - 0 - 0.00%
2024-02-23 0 0.480 0.480 0.485 0.455 0.480 530,000 253,850 0.4790 0.471 0.471 0.476 0.446 0.471 540,432 0.4697 5.49%
2024-02-22 0 0.455 0.415 0.470 0.455 0.480 200,000 93,070 0.4654 0.446 0.407 0.461 0.446 0.471 203,936 0.4564 -6.19%
2024-02-21 0 0.485 0.460 0.475 0.475 0.490 320,000 156,040 0.4876 0.476 0.451 0.466 0.466 0.481 326,298 0.4782 1.04%
2024-02-20 0 0.480 0.460 0.490 - - 0 0 - 0.471 0.451 0.481 - - 0 - 0.00%
2024-02-19 0 0.480 0.460 0.490 - - 0 0 - 0.471 0.451 0.481 - - 0 - 0.00%
2024-02-16 0 0.480 0.460 0.480 - - 0 0 - 0.471 0.451 0.471 - - 0 - 0.00%
2024-02-15 0 0.480 0.460 0.495 - - 0 0 - 0.471 0.451 0.485 - - 0 - 0.00%
2024-02-14 0 0.480 0.460 0.490 - - 0 0 - 0.471 0.451 0.481 - - 0 - -1.03%
2024-02-09 0 0.485 0.455 0.485 0.455 0.490 322,000 155,900 0.4842 0.476 0.446 0.476 0.446 0.481 328,338 0.4748 0.00%
2024-02-08 0 0.485 0.460 0.510 - - 0 0 - 0.476 0.451 0.500 - - 0 - 0.00%
2024-02-07 0 0.485 0.465 0.495 0.490 0.490 272,000 133,280 0.4900 0.476 0.456 0.485 0.481 0.481 277,354 0.4805 2.11%
2024-02-06 0 0.475 0.465 0.480 - - 300 135 0.4500 0.466 0.456 0.471 - - 306 0.4413 0.00%
2024-02-05 0 0.475 0.465 0.485 0.460 0.480 438,000 206,260 0.4709 0.466 0.456 0.476 0.451 0.471 446,621 0.4618 -1.04%
2024-02-02 0 0.480 0.415 0.485 0.450 0.480 216,000 100,020 0.4631 0.471 0.407 0.476 0.441 0.471 220,251 0.4541 0.00%
2024-02-01 0 0.480 0.465 0.500 0.480 0.495 60,000 29,580 0.4930 0.471 0.456 0.490 0.471 0.485 61,181 0.4835 0.00%
2024-01-31 1 - - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2024-01-26 0 0.480 0.480 0.490 0.480 0.495 370,000 180,040 0.4866 0.471 0.471 0.481 0.471 0.485 377,282 0.4772 2.13%
2024-01-25 0 0.470 0.470 0.490 0.460 0.485 302,000 145,290 0.4811 0.461 0.461 0.481 0.451 0.476 307,944 0.4718 2.17%
2024-01-24 0 0.460 0.450 0.480 0.455 0.460 36,000 16,460 0.4572 0.451 0.441 0.471 0.446 0.451 36,709 0.4484 -3.16%
2024-01-23 0 0.475 0.450 0.475 0.450 0.480 878,000 413,260 0.4707 0.466 0.441 0.466 0.441 0.471 895,281 0.4616 5.56%
2024-01-22 0 0.450 0.445 0.460 0.445 0.470 41,486 18,751 0.4520 0.441 0.436 0.451 0.436 0.461 42,303 0.4433 -3.23%
2024-01-19 0 0.465 0.460 0.465 - - 0 0 - 0.456 0.451 0.456 - - 0 - -3.12%
2024-01-18 0 0.480 0.460 0.480 - - 0 0 - 0.471 0.451 0.471 - - 0 - 0.00%
2024-01-17 0 0.480 0.470 0.480 0.465 0.485 18,000 8,540 0.4744 0.471 0.461 0.471 0.456 0.476 18,354 0.4653 1.05%
2024-01-16 0 0.475 0.470 0.485 - - 0 0 - 0.466 0.461 0.476 - - 0 - 0.00%
2024-01-15 0 0.475 0.470 0.485 - - 0 0 - 0.466 0.461 0.476 - - 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 0.466 0.461 0.466 0.466 0.485 2,369,742 0.4798 -3.06%
2024-01-11 0 0.490 0.485 0.490 0.485 0.495 4,520,000 2,226,130 0.4925 0.481 0.476 0.481 0.476 0.485 4,608,964 0.4830 -1.01%
2024-01-10 0 0.495 0.485 0.500 0.490 0.500 40,000 19,700 0.4925 0.485 0.476 0.490 0.481 0.490 40,787 0.4830 0.00%
2024-01-09 0 0.495 0.490 0.495 0.490 0.500 3,884,000 1,922,430 0.4950 0.485 0.481 0.485 0.481 0.490 3,960,446 0.4854 0.00%
2024-01-08 0 0.495 0.490 0.495 - - 0 0 - 0.485 0.481 0.485 - - 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 0.485 0.481 0.485 0.481 0.485 4,125,634 0.4853 1.02%
2024-01-04 0 0.490 0.490 0.500 - - 0 0 - 0.481 0.481 0.490 - - 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 0.481 0.481 0.490 0.481 0.490 4,205,170 0.4856 0.00%
2024-01-02 0 0.490 0.490 0.500 - - 0 0 - 0.481 0.481 0.490 - - 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 0.481 0.481 0.485 0.481 0.490 3,942,092 0.4903 -2.00%
2023-12-28 0 0.500 0.490 0.500 0.485 0.500 4,266,000 2,122,720 0.4976 0.490 0.481 0.490 0.476 0.490 4,349,964 0.4880 2.04%
2023-12-27 0 0.490 0.480 0.490 0.490 0.520 660,000 328,220 0.4973 0.481 0.471 0.481 0.481 0.510 672,990 0.4877 -2.00%
2023-12-22 0 0.500 0.495 0.500 0.490 0.500 2,604,000 1,289,610 0.4952 0.490 0.485 0.490 0.481 0.490 2,655,253 0.4857 0.00%
2023-12-21 0 0.500 0.500 0.520 - - 0 0 - 0.490 0.490 0.510 - - 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 0.490 0.485 0.510 0.485 0.500 2,583,875 0.4903 0.00%
2023-12-19 0 0.500 0.485 0.500 0.485 0.500 382,000 189,320 0.4956 0.490 0.476 0.490 0.476 0.490 389,519 0.4860 0.26%
2023-12-18 0 0.510 0.500 0.510 0.510 0.520 2,262,000 1,153,680 0.5100 0.489 0.479 0.489 0.489 0.499 2,358,784 0.4891 0.00%
2023-12-15 0 0.510 0.510 0.520 0.510 0.520 38,000 19,540 0.5142 0.489 0.489 0.499 0.489 0.499 39,626 0.4931 0.00%
2023-12-14 0 0.510 0.510 0.520 0.510 0.520 1,747,256 908,202 0.5198 0.489 0.489 0.499 0.489 0.499 1,822,016 0.4985 -1.92%
2023-12-13 0 0.520 0.500 0.520 0.500 0.520 1,190,000 610,300 0.5129 0.499 0.479 0.499 0.479 0.499 1,240,917 0.4918 0.00%
2023-12-12 0 0.520 0.510 0.530 0.510 0.520 1,938,000 1,007,440 0.5198 0.499 0.489 0.508 0.489 0.499 2,020,921 0.4985 0.00%
2023-12-11 0 0.520 0.510 0.520 - - 0 0 - 0.499 0.489 0.499 - - 0 - 0.00%
2023-12-08 0 0.520 0.510 0.520 0.510 0.520 1,920,000 998,360 0.5200 0.499 0.489 0.499 0.489 0.499 2,002,151 0.4986 0.00%
2023-12-07 0 0.520 0.510 0.530 0.510 0.520 14,000 7,160 0.5114 0.499 0.489 0.508 0.489 0.499 14,599 0.4904 0.00%
2023-12-06 0 0.520 0.510 0.520 0.510 0.520 1,670,000 868,380 0.5200 0.499 0.489 0.499 0.489 0.499 1,741,455 0.4987 0.00%
2023-12-05 0 0.520 0.510 0.530 - - 0 0 - 0.499 0.489 0.508 - - 0 - 0.00%
2023-12-04 0 0.520 0.510 0.520 0.510 0.520 1,814,000 943,260 0.5200 0.499 0.489 0.499 0.489 0.499 1,891,616 0.4987 0.00%
2023-12-01 0 0.520 0.510 0.530 - - 0 0 - 0.499 0.489 0.508 - - 0 - 0.00%
2023-11-30 0 0.520 0.510 0.520 0.510 0.520 1,328,000 690,480 0.5199 0.499 0.489 0.499 0.489 0.499 1,384,821 0.4986 0.00%
2023-11-29 0 0.520 0.510 0.520 0.500 0.530 3,055,000 1,567,030 0.5129 0.499 0.489 0.499 0.479 0.508 3,185,715 0.4919 0.00%
2023-11-28 0 0.520 0.510 0.530 - - 0 0 - 0.499 0.489 0.508 - - 0 - 0.00%
2023-11-27 0 0.520 0.510 0.520 0.510 0.520 1,406,000 724,660 0.5154 0.499 0.489 0.499 0.489 0.499 1,466,159 0.4943 0.00%
2023-11-24 0 0.520 0.510 0.520 0.510 0.520 776,000 403,480 0.5199 0.499 0.489 0.499 0.489 0.499 809,203 0.4986 0.00%
2023-11-23 0 0.520 0.510 0.530 0.510 0.520 290,000 150,740 0.5198 0.499 0.489 0.508 0.489 0.499 302,408 0.4985 0.00%
2023-11-22 0 0.520 0.510 0.520 0.510 0.520 608,000 316,100 0.5199 0.499 0.489 0.499 0.489 0.499 634,015 0.4986 0.00%
2023-11-21 0 0.520 0.510 0.530 - - 0 0 - 0.499 0.489 0.508 - - 0 - 0.00%
2023-11-20 0 0.520 0.510 0.520 0.510 0.520 590,000 306,360 0.5193 0.499 0.489 0.499 0.489 0.499 615,244 0.4979 0.00%
2023-11-17 0 0.520 0.510 0.530 - - 0 0 - 0.499 0.489 0.508 - - 0 - 0.00%
2023-11-16 0 0.520 0.510 0.530 0.510 0.530 510,000 265,180 0.5200 0.499 0.489 0.508 0.489 0.508 531,821 0.4986 0.00%
2023-11-15 0 0.520 0.510 0.530 - - 0 0 - 0.499 0.489 0.508 - - 0 - 0.00%
2023-11-14 0 0.520 0.510 0.530 0.510 0.530 522,000 271,500 0.5201 0.499 0.489 0.508 0.489 0.508 544,335 0.4988 0.00%
2023-11-13 0 0.520 0.510 0.520 0.510 0.520 118,000 60,200 0.5102 0.499 0.489 0.499 0.489 0.499 123,049 0.4892 0.00%
2023-11-10 0 0.520 0.510 0.520 0.510 0.520 488,000 253,720 0.5199 0.499 0.489 0.499 0.489 0.499 508,880 0.4986 -1.89%
2023-11-09 0 0.530 0.510 0.530 - - 0 0 - 0.508 0.489 0.508 - - 0 - 0.00%
2023-11-08 0 0.530 0.520 0.530 0.520 0.530 486,000 252,740 0.5200 0.508 0.499 0.508 0.499 0.508 506,795 0.4987 1.92%
2023-11-07 0 0.520 0.510 0.530 - - 0 0 - 0.499 0.489 0.508 - - 0 - 0.00%
2023-11-06 0 0.520 0.520 0.530 0.520 0.530 480,000 249,620 0.5200 0.499 0.499 0.508 0.499 0.508 500,538 0.4987 0.00%
2023-11-03 0 0.520 0.510 0.530 - - 0 0 - 0.499 0.489 0.508 - - 0 - 0.00%
2023-11-02 0 0.520 0.520 0.530 0.520 0.530 286,000 148,740 0.5201 0.499 0.499 0.508 0.499 0.508 298,237 0.4987 0.00%
2023-11-01 0 0.520 0.520 0.530 0.520 0.520 50,000 26,000 0.5200 0.499 0.499 0.508 0.499 0.499 52,139 0.4987 0.00%
2023-10-31 0 0.520 0.510 0.520 0.520 0.530 284,000 148,020 0.5212 0.499 0.489 0.499 0.499 0.508 296,152 0.4998 0.00%
2023-10-30 0 0.520 0.510 0.520 0.510 0.530 50,000 26,300 0.5260 0.499 0.489 0.499 0.489 0.508 52,139 0.5044 0.00%
2023-10-27 0 0.520 0.510 0.520 0.510 0.530 1,228,000 638,720 0.5201 0.499 0.489 0.499 0.489 0.508 1,280,543 0.4988 0.00%
2023-10-26 0 0.520 0.510 0.520 0.520 0.530 1,688,000 879,880 0.5213 0.499 0.489 0.499 0.499 0.508 1,760,225 0.4999 -1.89%
2023-10-25 0 0.530 0.520 0.530 0.530 0.530 160,000 84,800 0.5300 0.508 0.499 0.508 0.508 0.508 166,846 0.5083 0.00%
2023-10-24 0 0.530 0.510 0.530 0.510 0.530 1,526,000 798,020 0.5229 0.508 0.489 0.508 0.489 0.508 1,591,293 0.5015 0.00%
2023-10-20 0 0.530 0.520 0.530 - - 0 0 - 0.508 0.499 0.508 - - 0 - 0.00%
2023-10-19 0 0.530 0.520 0.530 0.520 0.530 968,000 504,280 0.5210 0.508 0.499 0.508 0.499 0.508 1,009,418 0.4996 0.00%
2023-10-18 0 0.530 0.510 0.530 0.520 0.530 204,000 106,860 0.5238 0.508 0.489 0.508 0.499 0.508 212,729 0.5023 0.00%
2023-10-17 0 0.530 0.510 0.530 0.510 0.530 1,236,000 641,600 0.5191 0.508 0.489 0.508 0.489 0.508 1,288,885 0.4978 0.00%
2023-10-16 0 0.530 0.520 0.530 - - 0 0 - 0.508 0.499 0.508 - - 0 - 0.00%
2023-10-13 0 0.530 0.520 0.530 0.510 0.530 906,000 471,380 0.5203 0.508 0.499 0.508 0.489 0.508 944,765 0.4989 0.00%
2023-10-12 0 0.530 0.510 0.530 0.510 0.530 68,000 35,720 0.5253 0.508 0.489 0.508 0.489 0.508 70,910 0.5037 0.00%
2023-10-11 0 0.530 0.510 0.530 0.510 0.530 1,086,000 565,200 0.5204 0.508 0.489 0.508 0.489 0.508 1,132,467 0.4991 0.00%
2023-10-10 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.508 0.489 0.508 0.508 0.508 20,856 0.5083 0.00%
2023-10-09 0 0.530 0.520 0.530 0.510 0.530 1,060,000 551,380 0.5202 0.508 0.499 0.508 0.489 0.508 1,105,354 0.4988 0.00%
2023-10-06 0 0.530 0.510 0.530 0.510 0.530 770,000 400,500 0.5201 0.508 0.489 0.508 0.489 0.508 802,946 0.4988 0.00%
2023-10-05 0 0.530 0.510 0.530 - - 0 0 - 0.508 0.489 0.508 - - 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 0.508 0.489 0.508 0.479 0.508 2,746,701 0.4935 1.92%
2023-10-03 0 0.520 0.500 0.520 0.500 0.520 1,564,000 791,460 0.5060 0.499 0.479 0.499 0.479 0.499 1,630,919 0.4853 -1.89%
2023-09-29 0 0.530 0.510 0.530 0.510 0.530 654,000 340,180 0.5202 0.508 0.489 0.508 0.489 0.508 681,983 0.4988 0.00%
2023-09-28 0 0.530 0.510 0.530 0.510 0.530 966,000 502,480 0.5202 0.508 0.489 0.508 0.489 0.508 1,007,332 0.4988 0.00%
2023-09-27 0 0.530 0.510 0.530 0.470 0.530 2,704,000 1,357,350 0.5020 0.508 0.489 0.508 0.451 0.508 2,819,696 0.4814 0.00%
2023-09-26 0 0.530 0.510 0.530 0.520 0.530 952,000 495,540 0.5205 0.508 0.489 0.508 0.499 0.508 992,733 0.4992 0.00%
2023-09-25 0 0.530 0.510 0.530 0.510 0.530 530,000 275,540 0.5199 0.508 0.489 0.508 0.489 0.508 552,677 0.4986 0.00%
2023-09-22 0 0.530 0.510 0.530 0.510 0.530 874,000 455,040 0.5206 0.508 0.489 0.508 0.489 0.508 911,396 0.4993 0.00%
2023-09-21 0 0.530 0.510 0.530 0.510 0.530 550,000 286,160 0.5203 0.508 0.489 0.508 0.489 0.508 573,533 0.4989 0.00%
2023-09-20 0 0.530 0.510 0.530 0.510 0.530 788,000 410,240 0.5206 0.508 0.489 0.508 0.489 0.508 821,716 0.4992 0.00%
2023-09-19 0 0.530 0.510 0.530 0.510 0.530 526,000 273,840 0.5206 0.508 0.489 0.508 0.489 0.508 548,506 0.4992 0.00%
2023-09-18 0 0.530 0.510 0.530 0.510 0.530 528,000 274,660 0.5202 0.508 0.489 0.508 0.489 0.508 550,592 0.4988 0.00%
2023-09-15 0 0.530 0.510 0.530 0.510 0.530 476,000 247,800 0.5206 0.508 0.489 0.508 0.489 0.508 496,367 0.4992 0.00%
2023-09-14 0 0.530 0.510 0.530 0.510 0.530 656,000 340,900 0.5197 0.508 0.489 0.508 0.489 0.508 684,068 0.4983 0.00%
2023-09-13 0 0.530 0.510 0.530 0.510 0.530 318,000 165,460 0.5203 0.508 0.489 0.508 0.489 0.508 331,606 0.4990 0.00%
2023-09-12 0 0.530 0.510 0.530 0.510 0.530 706,000 366,520 0.5192 0.508 0.489 0.508 0.489 0.508 736,208 0.4978 0.00%
2023-09-11 0 0.530 0.510 0.530 0.510 0.530 264,000 137,500 0.5208 0.508 0.489 0.508 0.489 0.508 275,296 0.4995 0.00%
2023-09-07 0 0.530 0.510 0.530 0.510 0.530 406,000 211,200 0.5202 0.508 0.489 0.508 0.489 0.508 423,372 0.4989 0.00%
2023-09-06 0 0.530 0.510 0.530 0.510 0.530 86,000 44,500 0.5174 0.508 0.489 0.508 0.489 0.508 89,680 0.4962 0.00%
2023-09-05 0 0.530 0.510 0.530 0.510 0.530 558,000 290,360 0.5204 0.508 0.489 0.508 0.489 0.508 581,875 0.4990 0.00%
2023-09-04 0 0.530 0.510 0.530 0.510 0.530 46,000 23,720 0.5157 0.508 0.489 0.508 0.489 0.508 47,968 0.4945 0.00%
2023-08-31 0 0.530 0.510 0.530 0.510 0.530 504,000 262,360 0.5206 0.508 0.489 0.508 0.489 0.508 525,565 0.4992 0.00%
2023-08-30 0 0.530 0.510 0.530 - - 0 0 - 0.508 0.489 0.508 - - 0 - 0.00%
2023-08-29 0 0.530 0.500 0.530 0.500 0.530 424,000 220,780 0.5207 0.508 0.479 0.508 0.479 0.508 442,142 0.4993 0.00%
2023-08-28 0 0.530 0.510 0.530 0.500 0.530 554,000 288,220 0.5203 0.508 0.489 0.508 0.479 0.508 577,704 0.4989 0.00%
2023-08-25 0 0.530 0.500 0.530 0.490 0.530 1,208,000 624,010 0.5166 0.508 0.479 0.508 0.470 0.508 1,259,687 0.4954 8.27%
2023-08-24 0 0.500 0.485 0.500 0.485 0.530 2,038,000 1,033,140 0.5069 0.469 0.455 0.469 0.455 0.498 2,170,787 0.4759 -1.96%
2023-08-23 0 0.510 0.500 0.530 - - 0 0 - 0.479 0.469 0.498 - - 0 - 0.00%
2023-08-22 0 0.510 0.500 0.530 0.510 0.520 1,812,000 942,000 0.5199 0.479 0.469 0.498 0.479 0.488 1,930,062 0.4881 -1.92%
2023-08-21 0 0.520 0.500 0.520 0.500 0.520 24,000 12,080 0.5033 0.488 0.469 0.488 0.469 0.488 25,564 0.4725 0.00%
2023-08-18 0 0.520 0.510 0.520 0.510 0.530 1,744,000 924,280 0.5300 0.488 0.479 0.488 0.479 0.498 1,857,631 0.4976 0.00%
2023-08-17 0 0.520 0.520 0.550 0.520 0.550 854,000 444,640 0.5207 0.488 0.488 0.516 0.488 0.516 909,643 0.4888 -1.89%
2023-08-16 0 0.530 0.520 0.540 0.530 0.530 2,562,000 1,357,860 0.5300 0.498 0.488 0.507 0.498 0.498 2,728,928 0.4976 1.92%
2023-08-15 0 0.520 0.500 0.540 - - 0 0 - 0.488 0.469 0.507 - - 0 - 0.00%
2023-08-14 0 0.520 0.495 0.550 0.510 0.620 1,048,000 545,140 0.5202 0.488 0.465 0.516 0.479 0.582 1,116,283 0.4884 0.00%
2023-08-11 0 0.520 0.495 0.530 - - 0 0 - 0.488 0.465 0.498 - - 0 - 0.00%
2023-08-10 0 0.520 0.500 0.630 0.510 0.520 1,194,000 610,480 0.5113 0.488 0.469 0.591 0.479 0.488 1,271,796 0.4800 4.00%
2023-08-09 0 0.500 0.495 0.510 0.495 0.520 64,200 32,303 0.5032 0.469 0.465 0.479 0.465 0.488 68,383 0.4724 -3.85%
2023-08-08 0 0.520 0.495 0.520 0.500 0.520 1,270,000 654,700 0.5155 0.488 0.465 0.488 0.469 0.488 1,352,747 0.4840 1.96%
2023-08-07 0 0.510 0.510 0.520 - - 0 0 - 0.479 0.479 0.488 - - 0 - 0.00%
2023-08-04 0 0.510 0.500 0.510 0.510 0.510 1,158,000 590,580 0.5100 0.479 0.469 0.479 0.479 0.479 1,233,450 0.4788 -1.92%
2023-08-03 0 0.520 0.510 0.520 0.510 0.520 132,000 67,440 0.5109 0.488 0.479 0.488 0.479 0.488 140,601 0.4797 1.96%
2023-08-02 0 0.510 0.510 0.520 0.510 0.520 1,098,000 570,460 0.5195 0.479 0.479 0.488 0.479 0.488 1,169,541 0.4878 0.00%
2023-08-01 0 0.510 0.500 0.510 - - 0 0 - 0.479 0.469 0.479 - - 0 - 0.00%
2023-07-31 0 0.510 0.495 0.520 0.495 0.520 1,282,000 652,410 0.5089 0.479 0.465 0.488 0.465 0.488 1,365,529 0.4778 0.00%
2023-07-28 0 0.510 0.490 0.510 0.495 0.510 1,544,000 771,990 0.5000 0.479 0.460 0.479 0.465 0.479 1,644,600 0.4694 2.00%
2023-07-27 0 0.500 0.490 0.500 0.490 0.500 1,676,000 837,700 0.4998 0.469 0.460 0.469 0.460 0.469 1,785,200 0.4692 0.00%
2023-07-26 0 0.500 0.490 0.500 0.490 0.500 1,120,000 559,490 0.4995 0.469 0.460 0.469 0.460 0.469 1,192,974 0.4690 0.00%
2023-07-25 0 0.500 0.490 0.500 0.495 0.500 232,000 115,950 0.4998 0.469 0.460 0.469 0.465 0.469 247,116 0.4692 0.00%
2023-07-24 0 0.500 0.490 0.500 0.490 0.500 2,596,000 1,285,080 0.4950 0.469 0.460 0.469 0.460 0.469 2,765,143 0.4647 0.00%
2023-07-21 0 0.500 0.490 0.500 - - 0 0 - 0.469 0.460 0.469 - - 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 0.469 0.460 0.498 0.460 0.479 2,790,707 0.4693 0.00%
2023-07-19 0 0.500 0.490 0.530 0.490 0.500 50,000 24,700 0.4940 0.469 0.460 0.498 0.460 0.469 53,258 0.4638 0.00%
2023-07-18 0 0.500 0.490 0.510 0.490 0.510 2,566,000 1,282,980 0.5000 0.469 0.460 0.479 0.460 0.479 2,733,189 0.4694 -1.96%
2023-07-14 0 0.510 0.485 0.510 - - 0 0 - 0.479 0.455 0.479 - - 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 0.479 0.460 0.479 0.455 0.479 2,767,274 0.4693 2.00%
2023-07-12 0 0.500 0.485 0.510 - - 0 0 - 0.469 0.455 0.479 - - 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 0.469 0.460 0.479 0.455 0.479 2,701,234 0.4739 0.00%
2023-07-10 0 0.500 0.485 0.500 - - 0 0 - 0.469 0.455 0.469 - - 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 0.469 0.451 0.469 0.455 0.479 2,726,798 0.4693 0.00%
2023-07-06 0 0.500 0.485 0.500 - - 0 0 - 0.469 0.455 0.469 - - 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 0.469 0.451 0.469 0.451 0.469 2,758,752 0.4689 -1.96%
2023-07-04 0 0.510 0.490 0.510 - - 0 0 - 0.479 0.460 0.479 - - 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 0.479 0.460 0.479 0.460 0.479 2,716,146 0.4730 2.00%
2023-06-30 0 0.500 0.470 0.500 0.490 0.510 1,570,000 797,400 0.5079 0.469 0.441 0.469 0.460 0.479 1,672,294 0.4768 0.00%
2023-06-29 0 0.500 0.490 0.510 0.500 0.510 230,000 115,060 0.5003 0.469 0.460 0.479 0.469 0.479 244,986 0.4697 0.00%
2023-06-28 0 0.500 0.495 0.510 0.495 0.510 1,168,000 584,180 0.5002 0.469 0.465 0.479 0.465 0.479 1,244,101 0.4696 -1.96%
2023-06-27 0 0.510 0.490 0.510 0.490 0.510 1,220,000 610,020 0.5000 0.479 0.460 0.479 0.460 0.479 1,299,490 0.4694 0.00%
2023-06-26 0 0.510 0.490 0.510 0.490 0.510 1,126,000 563,020 0.5000 0.479 0.460 0.479 0.460 0.479 1,199,365 0.4694 0.00%
2023-06-23 0 0.510 0.490 0.510 0.495 0.520 1,210,000 629,130 0.5199 0.479 0.460 0.479 0.465 0.488 1,288,838 0.4881 0.00%
2023-06-21 0 0.510 0.500 0.510 0.500 0.510 1,104,000 552,040 0.5000 0.479 0.469 0.479 0.469 0.479 1,175,932 0.4694 2.00%
2023-06-20 0 0.500 0.500 0.520 0.495 0.520 1,210,000 629,150 0.5200 0.469 0.469 0.488 0.465 0.488 1,288,838 0.4882 0.00%
2023-06-19 0 0.500 0.500 0.520 0.485 0.520 1,104,000 573,590 0.5196 0.469 0.469 0.488 0.455 0.488 1,175,932 0.4878 0.00%
2023-06-16 0 0.500 0.500 0.510 0.490 0.520 1,274,000 649,140 0.5095 0.469 0.469 0.479 0.460 0.488 1,357,008 0.4784 -1.96%
2023-06-15 0 0.510 0.500 0.510 0.480 0.510 1,016,000 518,100 0.5099 0.479 0.469 0.479 0.451 0.479 1,082,198 0.4787 0.00%
2023-06-14 0 0.510 0.485 0.510 0.480 0.510 1,236,000 618,000 0.5000 0.479 0.455 0.479 0.451 0.479 1,316,532 0.4694 -1.92%
2023-06-13 0 0.520 0.490 0.520 0.495 0.520 1,076,000 547,900 0.5092 0.488 0.460 0.488 0.465 0.488 1,146,107 0.4781 0.00%
2023-06-12 0 0.520 0.480 0.520 0.475 0.520 1,134,000 589,550 0.5199 0.488 0.451 0.488 0.446 0.488 1,207,886 0.4881 1.96%
2023-06-09 0 0.510 0.480 0.510 0.470 0.510 1,108,000 553,920 0.4999 0.479 0.451 0.479 0.441 0.479 1,180,192 0.4693 0.00%
2023-06-08 0 0.510 0.480 0.510 0.480 0.510 1,434,420 717,213 0.5000 0.479 0.451 0.479 0.451 0.479 1,527,880 0.4694 2.00%
2023-06-07 0 0.500 0.465 0.500 0.470 0.530 652,000 319,960 0.4907 0.469 0.437 0.469 0.441 0.498 694,481 0.4607 11.11%
2023-06-06 0 0.450 0.440 0.450 0.440 0.495 2,968,000 1,410,560 0.4753 0.422 0.413 0.422 0.413 0.465 3,161,381 0.4462 -10.00%
2023-06-05 0 0.500 0.480 0.500 - - 0 0 - 0.469 0.451 0.469 - - 0 - 0.00%
2023-06-02 0 0.500 0.480 0.500 0.500 0.500 1,422,000 710,880 0.4999 0.469 0.451 0.469 0.469 0.469 1,514,651 0.4693 0.00%
2023-06-01 0 0.500 0.475 0.500 - - 0 0 - 0.469 0.446 0.469 - - 0 - 0.00%
2023-05-31 0 0.500 0.480 0.500 0.480 0.500 1,496,000 747,680 0.4998 0.469 0.451 0.469 0.451 0.469 1,593,472 0.4692 -1.96%
2023-05-30 0 0.510 0.500 0.510 0.500 0.510 754,000 384,460 0.5099 0.479 0.469 0.479 0.469 0.479 803,127 0.4787 0.00%
2023-05-29 0 0.510 0.500 0.510 0.500 0.520 28,000 14,240 0.5086 0.479 0.469 0.479 0.469 0.488 29,824 0.4775 2.00%
2023-05-25 0 0.500 0.500 0.510 0.500 0.520 912,000 464,600 0.5094 0.469 0.469 0.479 0.469 0.488 971,422 0.4783 -1.96%
2023-05-24 0 0.510 0.500 0.510 - - 0 0 - 0.479 0.469 0.479 - - 0 - 0.00%
2023-05-23 0 0.510 0.500 0.510 0.500 0.520 656,000 334,480 0.5099 0.479 0.469 0.479 0.469 0.488 698,742 0.4787 0.00%
2023-05-22 0 0.510 0.500 0.510 0.510 0.520 914,000 466,260 0.5101 0.479 0.469 0.479 0.479 0.488 973,552 0.4789 0.00%
2023-05-19 0 0.510 0.500 0.510 0.510 0.520 1,034,000 532,860 0.5153 0.479 0.469 0.479 0.479 0.488 1,101,371 0.4838 0.00%
2023-05-18 0 0.510 0.510 0.530 0.510 0.530 816,000 424,140 0.5198 0.479 0.479 0.498 0.479 0.498 869,167 0.4880 -1.92%
2023-05-17 0 0.520 0.520 0.530 0.510 0.520 688,000 357,060 0.5190 0.488 0.488 0.498 0.479 0.488 732,827 0.4872 0.00%
2023-05-16 0 0.520 0.510 0.520 0.510 0.520 796,000 413,800 0.5198 0.488 0.479 0.488 0.479 0.488 847,864 0.4881 0.00%
2023-05-15 0 0.520 0.510 0.520 0.510 0.520 526,000 273,400 0.5198 0.488 0.479 0.488 0.479 0.488 560,272 0.4880 0.00%
2023-05-12 0 0.520 0.510 0.520 0.510 0.520 776,000 403,400 0.5198 0.488 0.479 0.488 0.479 0.488 826,561 0.4880 0.00%
2023-05-11 0 0.520 0.510 0.520 0.510 0.520 494,000 256,780 0.5198 0.488 0.479 0.488 0.479 0.488 526,187 0.4880 0.00%
2023-05-10 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-05-09 0 0.520 0.510 0.520 0.510 0.520 492,000 255,540 0.5194 0.488 0.479 0.488 0.479 0.488 524,056 0.4876 0.00%
2023-05-08 0 0.520 0.510 0.520 0.510 0.530 812,000 421,840 0.5195 0.488 0.479 0.488 0.479 0.498 864,906 0.4877 0.00%
2023-05-05 0 0.520 0.510 0.520 0.510 0.520 706,000 367,020 0.5199 0.488 0.479 0.488 0.479 0.488 752,000 0.4881 0.00%
2023-05-04 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-05-03 0 0.520 0.510 0.520 0.510 0.520 1,160,000 602,920 0.5198 0.488 0.479 0.488 0.479 0.488 1,235,580 0.4880 0.00%
2023-05-02 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-04-28 0 0.520 0.510 0.520 0.510 0.520 1,008,000 523,900 0.5197 0.488 0.479 0.488 0.479 0.488 1,073,677 0.4879 0.00%
2023-04-27 0 0.520 0.510 0.520 0.510 0.520 968,000 503,300 0.5199 0.488 0.479 0.488 0.479 0.488 1,031,070 0.4881 0.00%
2023-04-26 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-04-25 0 0.520 0.510 0.520 0.510 0.520 812,000 422,080 0.5198 0.488 0.479 0.488 0.479 0.488 864,906 0.4880 0.00%
2023-04-24 0 0.520 0.520 0.530 0.510 0.530 158,000 82,120 0.5197 0.488 0.488 0.498 0.479 0.498 168,295 0.4880 0.00%
2023-04-21 0 0.520 0.510 0.520 0.510 0.520 826,000 429,480 0.5200 0.488 0.479 0.488 0.479 0.488 879,818 0.4881 0.00%
2023-04-20 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-04-19 0 0.520 0.510 0.520 0.510 0.520 814,000 422,460 0.5190 0.488 0.479 0.488 0.479 0.488 867,036 0.4872 0.00%
2023-04-18 0 0.520 0.510 0.520 0.520 0.520 2,000 1,040 0.5200 0.488 0.479 0.488 0.488 0.488 2,130 0.4882 0.00%
2023-04-17 0 0.520 0.510 0.520 0.510 0.520 758,000 393,820 0.5196 0.488 0.479 0.488 0.479 0.488 807,388 0.4878 0.00%
2023-04-14 0 0.520 0.510 0.530 - - 0 0 - 0.488 0.479 0.498 - - 0 - 0.00%
2023-04-13 0 0.520 0.510 0.530 0.510 0.520 712,000 370,180 0.5199 0.488 0.479 0.498 0.479 0.488 758,391 0.4881 0.00%
2023-04-12 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-04-11 0 0.520 0.510 0.520 0.510 0.520 666,000 346,280 0.5199 0.488 0.479 0.488 0.479 0.488 709,393 0.4881 0.00%
2023-04-06 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-04-04 0 0.520 0.510 0.520 0.510 0.520 620,000 322,360 0.5199 0.488 0.479 0.488 0.479 0.488 660,396 0.4881 0.00%
2023-04-03 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-03-31 0 0.520 0.510 0.520 0.510 0.520 636,000 330,180 0.5192 0.488 0.479 0.488 0.479 0.488 677,439 0.4874 0.00%
2023-03-30 0 0.520 0.510 0.530 0.510 0.520 580,000 301,440 0.5197 0.488 0.479 0.498 0.479 0.488 617,790 0.4879 0.00%
2023-03-29 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-03-28 0 0.520 0.510 0.530 - - 0 0 - 0.488 0.479 0.498 - - 0 - 0.00%
2023-03-27 0 0.520 0.510 0.530 - - 0 0 - 0.488 0.479 0.498 - - 0 - 0.00%
2023-03-24 0 0.520 0.510 0.530 - - 0 0 - 0.488 0.479 0.498 - - 0 - 0.00%
2023-03-23 0 0.520 0.510 0.530 - - 0 0 - 0.488 0.479 0.498 - - 0 - 0.00%
2023-03-22 0 0.520 0.510 0.530 - - 376 176 0.4681 0.488 0.479 0.498 - - 400 0.4395 0.00%
2023-03-21 0 0.520 0.510 0.530 0.510 0.530 454,000 236,220 0.5203 0.488 0.479 0.498 0.479 0.498 483,581 0.4885 0.00%
2023-03-20 0 0.520 0.510 0.520 0.510 0.520 130,000 67,080 0.5160 0.488 0.479 0.488 0.479 0.488 138,470 0.4844 0.00%
2023-03-17 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.488 0.479 0.488 0.488 0.488 42,606 0.4882 0.00%
2023-03-16 0 0.520 0.510 0.520 0.510 0.520 990,000 506,880 0.5120 0.488 0.479 0.488 0.479 0.488 1,054,504 0.4807 0.00%
2023-03-15 0 0.520 0.510 0.520 - - 0 0 - 0.488 0.479 0.488 - - 0 - 0.00%
2023-03-14 0 0.520 0.510 0.520 0.510 0.520 86,000 44,180 0.5137 0.488 0.479 0.488 0.479 0.488 91,603 0.4823 0.00%
2023-03-13 0 0.520 0.510 0.560 - - 0 0 - 0.488 0.479 0.526 - - 0 - 0.00%
2023-03-10 0 0.520 0.510 0.530 0.510 0.530 44,000 22,700 0.5159 0.488 0.479 0.498 0.479 0.498 46,867 0.4844 0.00%
2023-03-09 0 0.520 0.510 0.520 0.510 0.520 1,260,000 653,080 0.5183 0.488 0.479 0.488 0.479 0.488 1,342,096 0.4866 0.00%
2023-03-08 0 0.520 0.510 0.520 0.510 0.530 1,114,000 578,580 0.5194 0.488 0.479 0.488 0.479 0.498 1,186,583 0.4876 0.00%
2023-03-07 0 0.520 0.510 0.520 0.510 0.530 72,737 37,401 0.5142 0.488 0.479 0.488 0.479 0.498 77,476 0.4827 0.00%
2023-03-06 0 0.520 0.510 0.530 - - 0 0 - 0.488 0.479 0.498 - - 0 - 0.00%
2023-03-03 0 0.520 0.510 0.530 - - 0 0 - 0.488 0.479 0.498 - - 0 - 0.00%
2023-03-02 0 0.520 0.510 0.520 0.510 0.520 1,102,000 572,120 0.5192 0.488 0.479 0.488 0.479 0.488 1,173,801 0.4874 0.00%
2023-03-01 0 0.520 0.510 0.530 - - 0 0 - 0.488 0.479 0.498 - - 0 - 0.00%
2023-02-28 0 0.520 0.510 0.520 0.510 0.520 1,042,000 541,520 0.5197 0.488 0.479 0.488 0.479 0.488 1,109,892 0.4879 0.00%
2023-02-27 0 0.520 0.510 0.520 0.510 0.520 1,090,000 566,120 0.5194 0.488 0.479 0.488 0.479 0.488 1,161,019 0.4876 0.00%
2023-02-24 0 0.520 0.510 0.520 0.510 0.530 956,200 497,198 0.5200 0.488 0.479 0.488 0.479 0.498 1,018,502 0.4882 -1.89%
2023-02-23 0 0.530 0.510 0.530 0.510 0.530 102,000 53,820 0.5276 0.498 0.479 0.498 0.479 0.498 108,646 0.4954 1.92%
2023-02-22 0 0.520 0.510 0.520 0.510 0.520 208,000 106,340 0.5113 0.488 0.479 0.488 0.479 0.488 221,552 0.4800 -1.89%
2023-02-21 0 0.530 0.520 0.530 0.510 0.530 886,000 461,580 0.5210 0.498 0.488 0.498 0.479 0.498 943,728 0.4891 0.00%
2023-02-20 0 0.530 0.520 0.530 0.510 0.530 42,100 21,828 0.5185 0.498 0.488 0.498 0.479 0.498 44,843 0.4868 0.00%
2023-02-17 0 0.530 0.510 0.530 - - 0 0 - 0.498 0.479 0.498 - - 0 - 0.00%
2023-02-16 0 0.530 0.510 0.530 0.510 0.530 184,000 95,940 0.5214 0.498 0.479 0.498 0.479 0.498 195,989 0.4895 0.00%
2023-02-15 0 0.530 0.510 0.530 0.510 0.530 24,000 12,580 0.5242 0.498 0.479 0.498 0.479 0.498 25,564 0.4921 0.00%
2023-02-14 0 0.530 0.510 0.530 - - 0 0 - 0.498 0.479 0.498 - - 0 - 0.00%
2023-02-13 0 0.530 0.520 0.530 0.510 0.530 102,000 53,360 0.5231 0.498 0.488 0.498 0.479 0.498 108,646 0.4911 3.92%
2023-02-10 0 0.510 0.510 0.520 0.510 0.530 1,454,000 756,140 0.5200 0.479 0.479 0.488 0.479 0.498 1,548,736 0.4882 -3.77%
2023-02-09 0 0.530 0.520 0.530 - - 0 0 - 0.498 0.488 0.498 - - 0 - 0.00%
2023-02-08 0 0.530 0.520 0.530 0.520 0.530 106,000 55,260 0.5213 0.498 0.488 0.498 0.488 0.498 112,906 0.4894 0.00%
2023-02-07 0 0.530 0.520 0.530 - - 0 0 - 0.498 0.488 0.498 - - 0 - 0.00%
2023-02-06 0 0.530 0.520 0.530 0.520 0.530 750,000 394,620 0.5262 0.498 0.488 0.498 0.488 0.498 798,867 0.4940 0.00%
2023-02-03 0 0.530 0.520 0.530 0.520 0.530 18,000 9,520 0.5289 0.498 0.488 0.498 0.488 0.498 19,173 0.4965 1.92%
2023-02-02 0 0.520 0.520 0.530 0.520 0.530 506,000 268,000 0.5296 0.488 0.488 0.498 0.488 0.498 538,969 0.4972 -1.89%
2023-02-01 0 0.530 0.520 0.530 0.520 0.530 82,000 42,840 0.5224 0.498 0.488 0.498 0.488 0.498 87,343 0.4905 0.00%
2023-01-31 0 0.530 0.520 0.540 0.520 0.530 426,000 225,640 0.5297 0.498 0.488 0.507 0.488 0.498 453,756 0.4973 0.00%
2023-01-30 0 0.530 0.520 0.530 0.520 0.530 126,000 65,680 0.5213 0.498 0.488 0.498 0.488 0.498 134,210 0.4894 -1.85%
2023-01-27 0 0.540 0.530 0.540 0.530 0.540 16,000 8,500 0.5313 0.507 0.498 0.507 0.498 0.507 17,042 0.4988 1.89%
2023-01-26 0 0.530 0.520 0.530 0.520 0.540 376,000 199,120 0.5296 0.498 0.488 0.498 0.488 0.507 400,498 0.4972 0.00%
2023-01-20 0 0.530 0.520 0.530 0.520 0.530 142,000 74,780 0.5266 0.498 0.488 0.498 0.488 0.498 151,252 0.4944 0.00%
2023-01-19 0 0.530 0.520 0.530 - - 0 0 - 0.498 0.488 0.498 - - 0 - 0.00%
2023-01-18 0 0.530 0.520 0.530 - - 0 0 - 0.498 0.488 0.498 - - 0 - 0.00%
2023-01-17 0 0.530 0.520 0.540 - - 0 0 - 0.498 0.488 0.507 - - 0 - 0.00%
2023-01-16 0 0.530 0.520 0.530 0.520 0.530 222,000 117,340 0.5286 0.498 0.488 0.498 0.488 0.498 236,464 0.4962 0.00%
2023-01-13 0 0.530 0.520 0.530 0.520 0.530 166,000 87,700 0.5283 0.498 0.488 0.498 0.488 0.498 176,816 0.4960 0.00%
2023-01-12 0 0.530 0.520 0.530 0.520 0.530 82,000 43,420 0.5295 0.498 0.488 0.498 0.488 0.498 87,343 0.4971 0.00%
2023-01-11 0 0.530 0.520 0.530 0.520 0.580 2,848,000 1,549,960 0.5442 0.498 0.488 0.498 0.488 0.545 3,033,563 0.5109 0.00%
2023-01-10 0 0.530 0.520 0.530 - - 0 0 - 0.498 0.488 0.498 - - 0 - 0.00%
2023-01-09 0 0.530 0.520 0.530 - - 0 0 - 0.498 0.488 0.498 - - 0 - 0.00%
2023-01-06 0 0.530 0.520 0.540 - - 0 0 - 0.498 0.488 0.507 - - 0 - 0.00%
2023-01-05 0 0.530 0.520 0.540 0.530 0.530 220,000 116,600 0.5300 0.498 0.488 0.507 0.498 0.498 234,334 0.4976 0.00%
2023-01-04 0 0.530 0.520 0.540 0.530 0.540 300,000 160,460 0.5349 0.498 0.488 0.507 0.498 0.507 319,547 0.5021 -1.85%
2023-01-03 0 0.540 0.520 0.540 0.520 0.600 1,364,000 750,220 0.5500 0.507 0.488 0.507 0.488 0.563 1,452,872 0.5164 0.00%
2022-12-30 0 0.540 0.520 0.540 0.520 0.540 50,000 26,960 0.5392 0.507 0.488 0.507 0.488 0.507 53,258 0.5062 1.89%
2022-12-29 0 0.530 0.520 0.530 0.520 0.530 78,000 40,880 0.5241 0.498 0.488 0.498 0.488 0.498 83,082 0.4920 0.00%
2022-12-28 0 0.530 0.520 0.530 0.520 0.530 30,000 15,740 0.5247 0.498 0.488 0.498 0.488 0.498 31,955 0.4926 0.00%
2022-12-23 0 0.530 0.520 0.530 - - 0 0 - 0.498 0.488 0.498 - - 0 - 0.00%
2022-12-22 0 0.530 0.520 0.530 0.520 0.530 43,986 23,093 0.5250 0.498 0.488 0.498 0.488 0.498 46,852 0.4929 0.00%
2022-12-21 0 0.530 0.520 0.530 0.520 0.530 64,000 33,580 0.5247 0.498 0.488 0.498 0.488 0.498 68,170 0.4926 0.00%
2022-12-20 0 0.530 0.520 0.530 0.520 0.530 178,000 94,180 0.5291 0.498 0.488 0.498 0.488 0.498 189,598 0.4967 0.00%
2022-12-19 0 0.530 0.520 0.530 0.520 0.540 2,362,000 1,252,060 0.5301 0.498 0.488 0.498 0.488 0.507 2,515,897 0.4977 0.00%
2022-12-16 0 0.530 0.520 0.530 0.520 0.530 1,730,000 899,780 0.5201 0.498 0.488 0.498 0.488 0.498 1,842,719 0.4883 1.34%
2022-12-15 0 0.523 0.520 0.530 - - 0 0 - 0.491 0.488 0.498 - - 0 - -0.06%
2022-12-14 0 0.530 0.520 0.530 0.520 0.530 1,714,000 908,320 0.5299 0.491 0.482 0.491 0.482 0.491 1,849,051 0.4912 0.00%
2022-12-13 0 0.530 0.520 0.530 0.520 0.530 132,000 69,840 0.5291 0.491 0.482 0.491 0.482 0.491 142,401 0.4904 0.00%
2022-12-12 0 0.530 0.520 0.530 0.520 0.530 1,826,000 966,460 0.5293 0.491 0.482 0.491 0.482 0.491 1,969,876 0.4906 0.00%
2022-12-09 0 0.530 0.520 0.530 - - 0 0 - 0.491 0.482 0.491 - - 0 - 0.00%
2022-12-08 0 0.530 0.520 0.530 0.520 0.540 1,620,000 858,600 0.5300 0.491 0.482 0.491 0.482 0.501 1,747,645 0.4913 0.00%
2022-12-07 0 0.530 0.520 0.530 0.520 0.540 118,000 62,400 0.5288 0.491 0.482 0.491 0.482 0.501 127,298 0.4902 -1.85%
2022-12-06 0 0.540 0.520 0.530 0.520 0.540 2,182,000 1,167,280 0.5350 0.501 0.482 0.491 0.482 0.501 2,353,926 0.4959 0.00%
2022-12-05 0 0.540 0.520 0.540 0.530 0.540 128,000 68,800 0.5375 0.501 0.482 0.501 0.491 0.501 138,085 0.4982 1.89%
2022-12-02 0 0.530 0.520 0.530 0.520 0.530 1,424,000 754,640 0.5299 0.491 0.482 0.491 0.482 0.491 1,536,201 0.4912 0.00%
2022-12-01 0 0.530 0.520 0.530 0.520 0.540 1,422,000 753,760 0.5301 0.491 0.482 0.491 0.482 0.501 1,534,044 0.4914 -1.85%
2022-11-30 0 0.540 0.530 0.540 0.540 0.540 4,000 2,160 0.5400 0.501 0.491 0.501 0.501 0.501 4,315 0.5006 0.00%
2022-11-29 0 0.540 0.530 0.540 0.530 0.540 2,054,000 1,088,700 0.5300 0.501 0.491 0.501 0.491 0.501 2,215,841 0.4913 0.00%
2022-11-28 0 0.540 0.520 0.540 0.520 0.540 196,000 102,320 0.5220 0.501 0.482 0.501 0.482 0.501 211,443 0.4839 0.00%
2022-11-25 0 0.540 0.530 0.540 0.530 0.540 2,134,000 1,139,320 0.5339 0.501 0.491 0.501 0.491 0.501 2,302,144 0.4949 0.00%
2022-11-24 0 0.540 0.530 0.540 0.530 0.550 714,000 378,720 0.5304 0.501 0.491 0.501 0.491 0.510 770,258 0.4917 1.89%
2022-11-23 0 0.530 0.520 0.530 0.520 0.530 1,638,000 868,060 0.5300 0.491 0.482 0.491 0.482 0.491 1,767,063 0.4912 0.00%
2022-11-22 0 0.530 0.520 0.530 0.520 0.530 32,000 16,800 0.5250 0.491 0.482 0.491 0.482 0.491 34,521 0.4867 0.00%
2022-11-21 0 0.530 0.520 0.530 0.520 0.530 1,582,000 838,160 0.5298 0.491 0.482 0.491 0.482 0.491 1,706,650 0.4911 0.00%
2022-11-18 0 0.530 0.520 0.530 - - 0 0 - 0.491 0.482 0.491 - - 0 - 0.00%
2022-11-17 0 0.530 0.520 0.530 0.520 0.530 210,000 110,660 0.5270 0.491 0.482 0.491 0.482 0.491 226,547 0.4885 0.00%
2022-11-16 0 0.530 0.520 0.530 - - 0 0 - 0.491 0.482 0.491 - - 0 - 0.00%
2022-11-15 0 0.530 0.520 0.530 0.520 0.530 1,318,000 698,420 0.5299 0.491 0.482 0.491 0.482 0.491 1,421,849 0.4912 0.00%
2022-11-14 0 0.530 0.520 0.530 0.520 0.530 334,000 176,900 0.5296 0.491 0.482 0.491 0.482 0.491 360,317 0.4910 0.00%
2022-11-11 0 0.530 0.530 0.540 0.530 0.540 654,000 347,540 0.5314 0.491 0.491 0.501 0.491 0.501 705,531 0.4926 -1.85%
2022-11-10 0 0.540 0.530 0.540 0.530 0.540 964,000 520,460 0.5399 0.501 0.491 0.501 0.491 0.501 1,039,956 0.5005 0.00%
2022-11-09 0 0.540 0.530 0.540 0.540 0.550 444,000 240,020 0.5406 0.501 0.491 0.501 0.501 0.510 478,984 0.5011 -1.82%
2022-11-08 0 0.550 0.540 0.550 0.540 0.550 750,000 405,340 0.5405 0.510 0.501 0.510 0.501 0.510 809,095 0.5010 0.00%
2022-11-07 0 0.550 0.540 0.560 0.540 0.550 1,642,000 895,340 0.5453 0.510 0.501 0.519 0.501 0.510 1,771,378 0.5054 0.00%
2022-11-04 0 0.550 0.550 0.560 0.550 0.560 256,000 140,840 0.5502 0.510 0.510 0.519 0.510 0.519 276,171 0.5100 0.00%
2022-11-03 0 0.550 0.540 0.550 0.550 0.560 792,000 436,040 0.5506 0.510 0.501 0.510 0.510 0.519 854,404 0.5103 -3.51%
2022-11-02 0 0.570 0.560 0.570 0.560 0.570 932,000 527,340 0.5658 0.528 0.519 0.528 0.519 0.528 1,005,435 0.5245 0.00%
2022-11-01 0 0.570 0.560 0.570 0.560 0.570 22,000 12,380 0.5627 0.528 0.519 0.528 0.519 0.528 23,733 0.5216 0.00%
2022-10-31 0 0.570 0.560 0.570 0.560 0.570 740,000 420,840 0.5687 0.528 0.519 0.528 0.519 0.528 798,307 0.5272 1.79%
2022-10-28 0 0.560 0.560 0.570 0.550 0.560 502,000 280,820 0.5594 0.519 0.519 0.528 0.510 0.519 541,554 0.5185 0.00%
2022-10-27 0 0.560 0.550 0.570 - - 0 0 - 0.519 0.510 0.528 - - 0 - 0.00%
2022-10-26 0 0.560 0.550 0.560 0.550 0.570 290,000 162,400 0.5600 0.519 0.510 0.519 0.510 0.528 312,850 0.5191 0.00%
2022-10-25 0 0.560 0.540 0.560 0.550 0.560 434,000 239,880 0.5527 0.519 0.501 0.519 0.510 0.519 468,196 0.5123 1.82%
2022-10-24 0 0.550 0.550 0.560 0.550 0.570 226,000 126,740 0.5608 0.510 0.510 0.519 0.510 0.528 243,807 0.5198 -1.79%
2022-10-21 0 0.560 0.560 0.570 0.560 0.580 551,310 313,688 0.5690 0.519 0.519 0.528 0.519 0.538 594,749 0.5274 -1.75%
2022-10-20 0 0.570 0.550 0.570 0.560 0.570 810,000 455,540 0.5624 0.528 0.510 0.528 0.519 0.528 873,822 0.5213 0.00%
2022-10-19 0 0.570 0.550 0.570 0.550 0.570 1,210,000 679,220 0.5613 0.528 0.510 0.528 0.510 0.528 1,305,339 0.5203 0.00%
2022-10-18 0 0.570 0.560 0.570 0.550 0.570 1,514,000 861,740 0.5692 0.528 0.519 0.528 0.510 0.528 1,633,293 0.5276 0.00%
2022-10-17 0 0.570 0.550 0.570 - - 0 0 - 0.528 0.510 0.528 - - 0 - 0.00%
2022-10-14 0 0.570 0.550 0.570 0.550 0.570 1,592,000 891,900 0.5602 0.528 0.510 0.528 0.510 0.528 1,717,438 0.5193 1.79%
2022-10-13 0 0.560 0.550 0.570 - - 0 0 - 0.519 0.510 0.528 - - 0 - 0.00%
2022-10-12 0 0.560 0.540 0.580 0.540 0.560 1,438,000 790,840 0.5500 0.519 0.501 0.538 0.501 0.519 1,551,304 0.5098 0.00%
2022-10-11 0 0.560 0.540 0.560 0.540 0.560 180,000 98,520 0.5473 0.519 0.501 0.519 0.501 0.519 194,183 0.5074 0.00%
2022-10-10 0 0.560 0.540 0.560 0.540 0.560 1,324,000 728,560 0.5503 0.519 0.501 0.519 0.501 0.519 1,428,322 0.5101 1.82%
2022-10-07 0 0.550 0.540 0.550 0.540 0.560 1,016,000 558,680 0.5499 0.510 0.501 0.510 0.501 0.519 1,096,054 0.5097 -1.79%
2022-10-06 0 0.560 0.540 0.560 0.550 0.570 2,046,000 1,138,880 0.5566 0.519 0.501 0.519 0.510 0.528 2,207,210 0.5160 -1.75%
2022-10-05 0 0.570 0.560 0.570 0.560 0.570 1,054,000 591,280 0.5610 0.528 0.519 0.528 0.519 0.528 1,137,048 0.5200 5.56%
2022-10-03 0 0.540 0.540 0.550 0.540 0.570 722,000 404,080 0.5597 0.501 0.501 0.510 0.501 0.528 778,889 0.5188 -5.26%
2022-09-30 0 0.570 0.550 0.570 0.550 0.570 1,670,000 935,740 0.5603 0.528 0.510 0.528 0.510 0.528 1,801,584 0.5194 0.00%
2022-09-29 0 0.570 0.540 0.570 0.540 0.580 1,172,000 666,680 0.5688 0.528 0.501 0.528 0.501 0.538 1,264,345 0.5273 -1.72%
2022-09-28 0 0.580 0.570 0.580 0.570 0.580 1,835,000 1,060,970 0.5782 0.538 0.528 0.538 0.528 0.538 1,979,585 0.5360 0.00%
2022-09-27 0 0.580 0.570 0.580 - - 0 0 - 0.538 0.528 0.538 - - 0 - -1.69%
2022-09-26 0 0.590 0.570 0.590 0.570 0.590 1,332,000 772,520 0.5800 0.547 0.528 0.547 0.528 0.547 1,436,952 0.5376 1.72%
2022-09-23 0 0.580 0.570 0.590 - - 0 0 - 0.538 0.528 0.547 - - 0 - 0.00%
2022-09-22 0 0.580 0.570 0.580 0.570 0.580 1,438,000 832,880 0.5792 0.538 0.528 0.538 0.528 0.538 1,551,304 0.5369 0.00%
2022-09-21 0 0.580 0.570 0.590 0.570 0.590 72,000 41,880 0.5817 0.538 0.528 0.547 0.528 0.547 77,673 0.5392 -1.69%
2022-09-20 0 0.590 0.570 0.590 0.570 0.590 1,092,000 633,480 0.5801 0.547 0.528 0.547 0.528 0.547 1,178,042 0.5377 0.00%
2022-09-19 0 0.590 0.570 0.590 0.570 0.590 208,000 119,820 0.5761 0.547 0.528 0.547 0.528 0.547 224,389 0.5340 0.00%
2022-09-16 0 0.590 0.570 0.590 0.570 0.590 1,152,000 668,860 0.5806 0.547 0.528 0.547 0.528 0.547 1,242,769 0.5382 0.00%
2022-09-15 0 0.590 0.570 0.590 - - 0 0 - 0.547 0.528 0.547 - - 0 - 0.00%
2022-09-14 0 0.590 0.570 0.590 0.570 0.590 116,000 66,680 0.5748 0.547 0.528 0.547 0.528 0.547 125,140 0.5328 0.00%
2022-09-13 0 0.590 0.570 0.590 0.570 0.590 994,000 576,600 0.5801 0.547 0.528 0.547 0.528 0.547 1,072,320 0.5377 0.00%
2022-09-09 0 0.590 0.570 0.590 - - 0 0 - 0.547 0.528 0.547 - - 0 - 0.00%
2022-09-08 0 0.590 0.570 0.590 0.570 0.590 854,000 495,300 0.5800 0.547 0.528 0.547 0.528 0.547 921,289 0.5376 0.00%
2022-09-07 0 0.590 0.570 0.590 0.580 0.590 1,090,000 632,420 0.5802 0.547 0.528 0.547 0.538 0.547 1,175,884 0.5378 1.72%
2022-09-06 0 0.580 0.570 0.580 0.570 0.580 1,158,000 668,080 0.5769 0.538 0.528 0.538 0.528 0.538 1,249,242 0.5348 -1.69%
2022-09-05 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900 0.547 0.528 0.547 0.547 0.547 2,158 0.5469 0.00%
2022-09-02 0 0.590 0.570 0.590 0.570 0.590 1,464,000 849,020 0.5799 0.547 0.528 0.547 0.528 0.547 1,579,353 0.5376 0.00%
2022-09-01 0 0.590 0.570 0.590 - - 0 0 - 0.547 0.528 0.547 - - 0 - 0.00%
2022-08-31 0 0.590 0.570 0.590 0.570 0.590 1,448,000 840,000 0.5801 0.547 0.528 0.547 0.528 0.547 1,562,092 0.5377 0.00%
2022-08-30 0 0.590 0.570 0.590 0.570 0.590 318,200 184,610 0.5802 0.547 0.528 0.547 0.528 0.547 343,272 0.5378 1.90%
2022-08-29 0 0.590 0.580 0.590 0.580 0.590 1,212,000 715,040 0.5900 0.537 0.528 0.537 0.528 0.537 1,332,337 0.5367 0.00%
2022-08-26 0 0.590 0.590 0.600 - - 0 0 - 0.537 0.537 0.546 - - 0 - 0.00%
2022-08-25 0 0.590 0.580 0.600 - - 0 0 - 0.537 0.528 0.546 - - 0 - 0.00%
2022-08-24 0 0.590 0.590 0.600 0.580 0.600 1,676,000 988,840 0.5900 0.537 0.537 0.546 0.528 0.546 1,842,407 0.5367 0.00%
2022-08-23 0 0.590 0.590 0.600 0.590 0.600 320,000 188,880 0.5903 0.537 0.537 0.546 0.537 0.546 351,772 0.5369 -1.67%
2022-08-22 0 0.600 0.590 0.600 0.590 0.600 526,000 310,440 0.5902 0.546 0.537 0.546 0.537 0.546 578,226 0.5369 0.00%
2022-08-19 0 0.600 0.590 0.600 0.590 0.600 1,444,000 866,200 0.5999 0.546 0.537 0.546 0.537 0.546 1,587,372 0.5457 1.69%
2022-08-18 0 0.590 0.590 0.600 0.590 0.600 184,000 108,640 0.5904 0.537 0.537 0.546 0.537 0.546 202,269 0.5371 -1.67%
2022-08-17 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2022-08-16 0 0.600 0.590 0.600 0.590 0.600 1,190,000 713,940 0.5999 0.546 0.537 0.546 0.537 0.546 1,308,153 0.5458 1.69%
2022-08-15 0 0.590 0.590 0.600 0.590 0.600 312,000 187,140 0.5998 0.537 0.537 0.546 0.537 0.546 342,978 0.5456 -1.67%
2022-08-12 0 0.600 0.590 0.600 0.590 0.600 632,000 379,140 0.5999 0.546 0.537 0.546 0.537 0.546 694,750 0.5457 0.00%
2022-08-11 0 0.600 0.590 0.600 0.590 0.600 612,000 367,040 0.5997 0.546 0.537 0.546 0.537 0.546 672,764 0.5456 1.69%
2022-08-10 0 0.590 0.590 0.600 0.590 0.600 606,000 363,100 0.5992 0.537 0.537 0.546 0.537 0.546 666,169 0.5451 -1.67%
2022-08-09 0 0.600 0.590 0.600 0.590 0.600 550,000 329,960 0.5999 0.546 0.537 0.546 0.537 0.546 604,608 0.5457 1.69%
2022-08-08 0 0.590 0.590 0.600 0.590 0.600 584,000 350,120 0.5995 0.537 0.537 0.546 0.537 0.546 641,984 0.5454 0.00%
2022-08-05 0 0.590 0.580 0.600 0.590 0.610 510,000 306,020 0.6000 0.537 0.528 0.546 0.537 0.555 560,637 0.5458 0.00%
2022-08-04 0 0.590 0.590 0.600 0.590 0.600 508,000 304,780 0.6000 0.537 0.537 0.546 0.537 0.546 558,438 0.5458 0.00%
2022-08-03 0 0.590 0.590 0.600 0.580 0.600 450,000 269,680 0.5993 0.537 0.537 0.546 0.528 0.546 494,680 0.5452 1.72%
2022-08-02 0 0.580 0.580 0.590 0.580 0.600 1,028,000 614,940 0.5982 0.528 0.528 0.537 0.528 0.546 1,130,068 0.5442 -3.33%
2022-08-01 0 0.600 0.590 0.610 - - 0 0 - 0.546 0.537 0.555 - - 0 - 0.00%
2022-07-29 0 0.600 0.590 0.600 0.600 0.600 906,000 543,600 0.6000 0.546 0.537 0.546 0.546 0.546 995,955 0.5458 0.00%
2022-07-28 0 0.600 0.590 0.610 0.600 0.600 910,000 546,000 0.6000 0.546 0.537 0.555 0.546 0.546 1,000,352 0.5458 0.00%
2022-07-27 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2022-07-26 0 0.600 0.590 0.610 0.600 0.600 900,000 540,000 0.6000 0.546 0.537 0.555 0.546 0.546 989,359 0.5458 0.00%
2022-07-25 0 0.600 0.590 0.600 0.590 0.600 8,000 4,760 0.5950 0.546 0.537 0.546 0.537 0.546 8,794 0.5413 -1.64%
2022-07-22 0 0.610 0.590 0.610 0.600 0.610 914,000 548,440 0.6000 0.555 0.537 0.555 0.546 0.555 1,004,749 0.5458 0.00%
2022-07-21 0 0.610 0.600 0.610 0.610 0.610 6,000 3,660 0.6100 0.555 0.546 0.555 0.555 0.555 6,596 0.5549 0.00%
2022-07-20 0 0.610 0.590 0.610 0.590 0.610 920,000 552,140 0.6002 0.555 0.537 0.555 0.537 0.555 1,011,345 0.5459 1.67%
2022-07-19 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2022-07-18 0 0.600 0.590 0.610 0.600 0.600 876,000 525,600 0.6000 0.546 0.537 0.555 0.546 0.546 962,976 0.5458 -1.64%
2022-07-15 0 0.610 0.590 0.610 - - 0 0 - 0.555 0.537 0.555 - - 0 - 0.00%
2022-07-14 0 0.610 0.600 0.610 0.600 0.610 916,000 549,680 0.6001 0.555 0.546 0.555 0.546 0.555 1,006,948 0.5459 0.00%
2022-07-13 0 0.610 0.590 0.610 0.590 0.620 434,000 259,720 0.5984 0.555 0.537 0.555 0.537 0.564 477,091 0.5444 -1.61%
2022-07-12 0 0.620 0.600 0.620 0.610 0.620 1,034,000 631,280 0.6105 0.564 0.546 0.564 0.555 0.564 1,136,664 0.5554 1.64%
2022-07-11 0 0.610 0.600 0.610 0.600 0.620 16,000 9,740 0.6088 0.555 0.546 0.555 0.546 0.564 17,589 0.5538 0.00%
2022-07-08 0 0.610 0.600 0.610 0.610 0.610 1,002,000 611,220 0.6100 0.555 0.546 0.555 0.555 0.555 1,101,487 0.5549 0.00%
2022-07-07 0 0.610 0.600 0.610 - - 0 0 - 0.555 0.546 0.555 - - 0 - 0.00%
2022-07-06 0 0.610 0.600 0.610 0.610 0.610 512,000 312,320 0.6100 0.555 0.546 0.555 0.555 0.555 562,836 0.5549 0.00%
2022-07-05 0 0.610 0.600 0.620 0.610 0.620 1,238,074 755,241 0.6100 0.555 0.546 0.564 0.555 0.564 1,361,000 0.5549 0.00%
2022-07-04 0 0.610 0.600 0.610 0.600 0.610 38,000 22,980 0.6047 0.555 0.546 0.555 0.546 0.555 41,773 0.5501 1.67%
2022-06-30 0 0.600 0.600 0.620 0.590 0.620 1,220,000 738,240 0.6051 0.546 0.546 0.564 0.537 0.564 1,341,132 0.5505 0.00%
2022-06-29 0 0.600 0.590 0.600 0.590 0.600 711,875 426,948 0.5998 0.546 0.537 0.546 0.537 0.546 782,556 0.5456 0.00%
2022-06-28 0 0.600 0.590 0.600 0.600 0.600 608,000 364,800 0.6000 0.546 0.537 0.546 0.546 0.546 668,367 0.5458 0.00%
2022-06-27 0 0.600 0.600 0.610 0.590 0.610 1,584,000 943,600 0.5957 0.546 0.546 0.555 0.537 0.555 1,741,272 0.5419 0.00%
2022-06-24 0 0.600 0.590 0.600 0.580 0.600 622,000 367,200 0.5904 0.546 0.537 0.546 0.528 0.546 683,757 0.5370 0.00%
2022-06-23 0 0.600 0.590 0.600 0.590 0.600 718,000 425,200 0.5922 0.546 0.537 0.546 0.537 0.546 789,289 0.5387 3.45%
2022-06-22 0 0.580 0.580 0.590 0.580 0.600 1,188,000 699,240 0.5886 0.528 0.528 0.537 0.528 0.546 1,305,954 0.5354 -3.33%
2022-06-21 0 0.600 0.580 0.590 0.580 0.600 684,000 403,260 0.5896 0.546 0.528 0.537 0.528 0.546 751,913 0.5363 0.00%
2022-06-20 0 0.600 0.590 0.600 0.590 0.600 548,000 323,400 0.5901 0.546 0.537 0.546 0.537 0.546 602,410 0.5368 1.69%
2022-06-17 0 0.590 0.580 0.590 0.580 0.590 670,000 394,900 0.5894 0.537 0.528 0.537 0.528 0.537 736,523 0.5362 -1.67%
2022-06-16 0 0.600 0.580 0.600 0.590 0.600 558,000 329,340 0.5902 0.546 0.528 0.546 0.537 0.546 613,403 0.5369 0.00%
2022-06-15 0 0.600 0.580 0.600 0.580 0.600 730,000 431,400 0.5910 0.546 0.528 0.546 0.528 0.546 802,480 0.5376 1.69%
2022-06-14 0 0.590 0.590 0.600 0.590 0.590 570,000 336,300 0.5900 0.537 0.537 0.546 0.537 0.537 626,594 0.5367 0.00%
2022-06-13 0 0.590 0.590 0.600 0.590 0.590 792,000 467,280 0.5900 0.537 0.537 0.546 0.537 0.537 870,636 0.5367 -1.67%
2022-06-10 0 0.600 0.590 0.600 0.590 0.600 706,000 416,680 0.5902 0.546 0.537 0.546 0.537 0.546 776,097 0.5369 1.69%
2022-06-09 0 0.590 0.590 0.600 0.590 0.600 690,000 407,300 0.5903 0.537 0.537 0.546 0.537 0.546 758,509 0.5370 -1.67%
2022-06-08 0 0.600 0.580 0.590 0.590 0.600 522,000 308,200 0.5904 0.546 0.528 0.537 0.537 0.546 573,828 0.5371 0.00%
2022-06-07 0 0.600 0.590 0.600 0.580 0.600 1,165,400 686,090 0.5887 0.546 0.537 0.546 0.528 0.546 1,281,110 0.5355 3.45%
2022-06-06 0 0.580 0.580 0.600 0.580 0.600 852,000 503,740 0.5912 0.528 0.528 0.546 0.528 0.546 936,594 0.5378 -1.69%
2022-06-02 0 0.590 0.580 0.590 0.590 0.590 1,218,000 718,620 0.5900 0.537 0.528 0.537 0.537 0.537 1,338,933 0.5367 0.00%
2022-06-01 0 0.590 0.580 0.590 0.590 0.590 52,000 30,680 0.5900 0.537 0.528 0.537 0.537 0.537 57,163 0.5367 1.72%
2022-05-31 0 0.580 0.580 0.590 0.580 0.590 1,836,000 1,082,800 0.5898 0.528 0.528 0.537 0.528 0.537 2,018,293 0.5365 -1.69%
2022-05-30 0 0.590 0.580 0.590 0.580 0.590 244,000 141,960 0.5818 0.537 0.528 0.537 0.528 0.537 268,226 0.5293 -1.67%
2022-05-27 0 0.600 0.580 0.600 0.590 0.600 1,924,000 1,135,240 0.5900 0.546 0.528 0.546 0.537 0.546 2,115,030 0.5367 1.69%
2022-05-26 0 0.590 0.580 0.590 - - 0 0 - 0.537 0.528 0.537 - - 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 0.537 0.528 0.537 0.537 0.537 1,864,393 0.5367 0.00%
2022-05-24 0 0.590 0.580 0.590 0.580 0.590 392,000 230,900 0.5890 0.537 0.528 0.537 0.528 0.537 430,921 0.5358 0.00%
2022-05-23 0 0.590 0.580 0.590 - - 0 0 - 0.537 0.528 0.537 - - 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 0.537 0.528 0.537 0.528 0.537 2,293,115 0.5364 0.00%
2022-05-19 0 0.590 0.580 0.590 0.580 0.590 242,000 141,780 0.5859 0.537 0.528 0.537 0.528 0.537 266,028 0.5330 0.00%
2022-05-18 0 0.590 0.580 0.590 0.580 0.590 1,026,000 603,940 0.5886 0.537 0.528 0.537 0.528 0.537 1,127,870 0.5355 0.00%
2022-05-17 0 0.590 0.590 0.600 0.580 0.600 848,000 500,580 0.5903 0.537 0.537 0.546 0.528 0.546 932,196 0.5370 -1.67%
2022-05-16 0 0.600 0.580 0.600 0.590 0.600 782,000 461,800 0.5905 0.546 0.528 0.546 0.537 0.546 859,643 0.5372 1.69%
2022-05-13 0 0.590 0.580 0.600 0.580 0.590 944,000 556,860 0.5899 0.537 0.528 0.546 0.528 0.537 1,037,728 0.5366 1.72%
2022-05-12 0 0.580 0.580 0.590 0.580 0.590 740,000 436,180 0.5894 0.528 0.528 0.537 0.528 0.537 813,473 0.5362 -1.69%
2022-05-11 0 0.590 0.580 0.590 0.590 0.590 648,000 382,320 0.5900 0.537 0.528 0.537 0.537 0.537 712,339 0.5367 0.00%
2022-05-10 0 0.590 0.580 0.590 0.580 0.590 790,000 465,700 0.5895 0.537 0.528 0.537 0.528 0.537 868,438 0.5363 -1.67%
2022-05-06 0 0.600 0.580 0.600 0.590 0.600 526,000 310,600 0.5905 0.546 0.528 0.546 0.537 0.546 578,226 0.5372 1.69%
2022-05-05 0 0.590 0.580 0.600 0.590 0.590 834,000 492,060 0.5900 0.537 0.528 0.546 0.537 0.537 916,806 0.5367 0.00%
2022-05-04 0 0.590 0.580 0.590 0.590 0.590 1,522,000 897,980 0.5900 0.537 0.528 0.537 0.537 0.537 1,673,117 0.5367 0.00%
2022-05-03 0 0.590 0.580 0.590 - - 0 0 - 0.537 0.528 0.537 - - 0 - 0.00%
2022-04-29 0 0.590 0.580 0.590 0.590 0.590 1,488,000 877,920 0.5900 0.537 0.528 0.537 0.537 0.537 1,635,741 0.5367 0.00%
2022-04-28 0 0.590 0.580 0.590 0.580 0.590 1,002,000 590,180 0.5890 0.537 0.528 0.537 0.528 0.537 1,101,487 0.5358 0.00%
2022-04-27 0 0.590 0.580 0.590 0.580 0.590 644,000 378,600 0.5879 0.537 0.528 0.537 0.528 0.537 707,942 0.5348 0.00%
2022-04-26 0 0.590 0.580 0.590 0.580 0.590 1,102,000 641,160 0.5818 0.537 0.528 0.537 0.528 0.537 1,211,416 0.5293 0.00%
2022-04-25 0 0.590 0.570 0.590 0.580 0.590 1,612,000 944,060 0.5856 0.537 0.519 0.537 0.528 0.537 1,772,053 0.5327 0.00%
2022-04-22 0 0.590 0.580 0.590 0.580 0.590 30,000 17,500 0.5833 0.537 0.528 0.537 0.528 0.537 32,979 0.5306 0.00%
2022-04-21 0 0.590 0.580 0.590 0.580 0.590 804,000 466,360 0.5800 0.537 0.528 0.537 0.528 0.537 883,828 0.5277 0.00%
2022-04-20 0 0.590 0.580 0.590 0.590 0.600 304,000 179,400 0.5901 0.537 0.528 0.537 0.537 0.546 334,184 0.5368 0.00%
2022-04-19 0 0.590 0.580 0.590 0.590 0.600 304,000 179,380 0.5901 0.537 0.528 0.537 0.537 0.546 334,184 0.5368 -1.67%
2022-04-14 0 0.600 0.580 0.600 0.580 0.600 16,000 9,400 0.5875 0.546 0.528 0.546 0.528 0.546 17,589 0.5344 0.00%
2022-04-13 0 0.600 0.590 0.600 0.590 0.600 470,000 277,340 0.5901 0.546 0.537 0.546 0.537 0.546 516,665 0.5368 0.00%
2022-04-12 0 0.600 0.580 0.600 0.580 0.600 12,000 7,120 0.5933 0.546 0.528 0.546 0.528 0.546 13,191 0.5397 1.69%
2022-04-11 0 0.590 0.580 0.600 0.580 0.590 460,000 271,200 0.5896 0.537 0.528 0.546 0.528 0.537 505,673 0.5363 0.00%
2022-04-08 0 0.590 0.590 0.600 0.580 0.600 114,000 67,320 0.5905 0.537 0.537 0.546 0.528 0.546 125,319 0.5372 -1.67%
2022-04-07 0 0.600 0.590 0.600 0.590 0.600 392,000 231,340 0.5902 0.546 0.537 0.546 0.537 0.546 430,921 0.5369 1.69%
2022-04-06 0 0.590 0.590 0.600 0.580 0.600 36,000 21,400 0.5944 0.537 0.537 0.546 0.528 0.546 39,574 0.5408 0.00%
2022-04-04 0 0.590 0.590 0.600 0.590 0.600 438,000 258,540 0.5903 0.537 0.537 0.546 0.537 0.546 481,488 0.5370 0.00%
2022-04-01 0 0.590 0.590 0.600 0.590 0.600 48,000 28,500 0.5938 0.537 0.537 0.546 0.537 0.546 52,766 0.5401 -1.67%
2022-03-31 0 0.600 0.590 0.600 0.590 0.600 730,000 430,940 0.5903 0.546 0.537 0.546 0.537 0.546 802,480 0.5370 1.69%
2022-03-30 0 0.590 0.580 0.600 - - 0 0 - 0.537 0.528 0.546 - - 0 - 0.00%
2022-03-29 0 0.590 0.590 0.600 - - 0 0 - 0.537 0.537 0.546 - - 0 - 0.00%
2022-03-28 0 0.590 0.590 0.600 0.580 0.590 1,108,000 650,900 0.5875 0.537 0.537 0.546 0.528 0.537 1,218,011 0.5344 0.00%
2022-03-25 0 0.590 0.580 0.590 0.580 0.600 74,000 43,460 0.5873 0.537 0.528 0.537 0.528 0.546 81,347 0.5343 -1.67%
2022-03-24 0 0.600 0.590 0.600 0.590 0.600 718,000 423,800 0.5903 0.546 0.537 0.546 0.537 0.546 789,289 0.5369 1.69%
2022-03-23 0 0.590 0.580 0.590 0.580 0.600 284,000 166,200 0.5852 0.537 0.528 0.537 0.528 0.546 312,198 0.5324 0.00%
2022-03-22 0 0.590 0.580 0.590 0.590 0.600 662,000 390,800 0.5903 0.537 0.528 0.537 0.537 0.546 727,729 0.5370 0.00%
2022-03-21 0 0.590 0.590 0.600 - - 0 0 - 0.537 0.537 0.546 - - 0 - 0.00%
2022-03-18 0 0.590 0.580 0.590 0.580 0.600 1,664,000 982,240 0.5903 0.537 0.528 0.537 0.528 0.546 1,829,216 0.5370 0.00%
2022-03-17 0 0.590 0.580 0.590 0.580 0.590 98,074 57,659 0.5879 0.537 0.528 0.537 0.528 0.537 107,812 0.5348 0.00%
2022-03-16 0 0.590 0.580 0.590 0.580 0.590 1,158,000 682,860 0.5897 0.537 0.528 0.537 0.528 0.537 1,272,976 0.5364 0.00%
2022-03-15 0 0.590 0.580 0.590 0.580 0.590 608,000 356,140 0.5858 0.537 0.528 0.537 0.528 0.537 668,367 0.5329 0.00%
2022-03-14 0 0.590 0.580 0.590 0.580 0.590 638,000 375,820 0.5891 0.537 0.528 0.537 0.528 0.537 701,346 0.5359 0.00%
2022-03-11 0 0.590 0.580 0.590 0.590 0.600 172,000 101,620 0.5908 0.537 0.528 0.537 0.537 0.546 189,078 0.5375 0.00%
2022-03-10 0 0.590 0.590 0.600 0.590 0.600 766,000 452,400 0.5906 0.537 0.537 0.546 0.537 0.546 842,055 0.5373 0.00%
2022-03-09 0 0.590 0.580 0.590 0.590 0.600 362,000 213,860 0.5908 0.537 0.528 0.537 0.537 0.546 397,942 0.5374 0.00%
2022-03-08 0 0.590 0.590 0.600 0.590 0.600 1,218,000 718,920 0.5902 0.537 0.537 0.546 0.537 0.546 1,338,933 0.5369 0.00%
2022-03-07 0 0.590 0.580 0.590 0.580 0.590 1,992,000 1,173,280 0.5890 0.537 0.528 0.537 0.528 0.537 2,189,782 0.5358 -1.67%
2022-03-04 0 0.600 0.580 0.600 0.580 0.600 1,074,000 637,840 0.5939 0.546 0.528 0.546 0.528 0.546 1,180,635 0.5403 0.00%
2022-03-03 0 0.600 0.580 0.590 0.590 0.600 928,000 547,700 0.5902 0.546 0.528 0.537 0.537 0.546 1,020,139 0.5369 0.00%
2022-03-02 0 0.600 0.580 0.600 0.590 0.600 2,166,000 1,278,940 0.5905 0.546 0.528 0.546 0.537 0.546 2,381,058 0.5371 0.00%
2022-03-01 0 0.600 0.590 0.600 0.590 0.600 200,000 118,880 0.5944 0.546 0.537 0.546 0.537 0.546 219,858 0.5407 0.00%
2022-02-28 0 0.600 0.590 0.600 0.590 0.600 1,366,000 817,060 0.5981 0.546 0.537 0.546 0.537 0.546 1,501,628 0.5441 0.00%
2022-02-25 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2022-02-24 0 0.600 0.590 0.600 0.590 0.600 716,000 423,100 0.5909 0.546 0.537 0.546 0.537 0.546 787,090 0.5375 0.00%
2022-02-23 0 0.600 0.590 0.600 0.590 0.600 670,000 401,900 0.5999 0.546 0.537 0.546 0.537 0.546 736,523 0.5457 0.00%
2022-02-22 0 0.600 0.590 0.600 0.590 0.600 28,000 16,700 0.5964 0.546 0.537 0.546 0.537 0.546 30,780 0.5426 0.00%
2022-02-21 0 0.600 0.590 0.610 0.590 0.600 806,100 482,256 0.5983 0.546 0.537 0.555 0.537 0.546 886,136 0.5442 0.00%
2022-02-18 0 0.600 0.590 0.600 0.590 0.600 74,000 43,900 0.5932 0.546 0.537 0.546 0.537 0.546 81,347 0.5397 0.00%
2022-02-17 0 0.600 0.590 0.600 0.600 0.600 714,000 428,400 0.6000 0.546 0.537 0.546 0.546 0.546 784,892 0.5458 0.00%
2022-02-16 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2022-02-15 0 0.600 0.590 0.600 0.600 0.600 724,000 434,400 0.6000 0.546 0.537 0.546 0.546 0.546 795,885 0.5458 0.00%
2022-02-14 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2022-02-11 0 0.600 0.590 0.600 0.590 0.600 632,000 379,120 0.5999 0.546 0.537 0.546 0.537 0.546 694,750 0.5457 0.00%
2022-02-10 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2022-02-09 0 0.600 0.590 0.600 0.590 0.600 688,000 412,740 0.5999 0.546 0.537 0.546 0.537 0.546 756,310 0.5457 0.00%
2022-02-08 0 0.600 0.590 0.610 0.590 0.600 1,058,000 634,060 0.5993 0.546 0.537 0.555 0.537 0.546 1,163,047 0.5452 0.00%
2022-02-07 0 0.600 0.590 0.600 0.600 0.600 1,472,000 883,200 0.6000 0.546 0.537 0.546 0.546 0.546 1,618,152 0.5458 0.00%
2022-02-04 0 0.600 0.590 0.600 - - 0 0 - 0.546 0.537 0.546 - - 0 - 0.00%
2022-01-31 0 0.600 0.590 0.600 0.600 0.610 1,350,000 810,040 0.6000 0.546 0.537 0.546 0.546 0.555 1,484,039 0.5458 0.00%
2022-01-28 0 0.600 0.590 0.600 0.580 0.600 1,664,000 983,360 0.5910 0.546 0.537 0.546 0.528 0.546 1,829,216 0.5376 0.00%
2022-01-27 0 0.600 0.580 0.600 0.590 0.600 858,000 506,280 0.5901 0.546 0.528 0.546 0.537 0.546 943,189 0.5368 0.00%
2022-01-26 0 0.600 0.590 0.600 0.590 0.600 26,000 15,440 0.5938 0.546 0.537 0.546 0.537 0.546 28,581 0.5402 0.00%
2022-01-25 0 0.600 0.600 0.610 0.590 0.610 1,454,100 862,975 0.5935 0.546 0.546 0.555 0.537 0.555 1,598,475 0.5399 -1.64%
2022-01-24 0 0.610 0.600 0.610 0.590 0.610 50,000 29,640 0.5928 0.555 0.546 0.555 0.537 0.555 54,964 0.5393 0.00%
2022-01-21 0 0.610 0.590 0.610 0.600 0.610 406,000 243,620 0.6000 0.555 0.537 0.555 0.546 0.555 446,311 0.5459 0.00%
2022-01-20 0 0.610 0.600 0.610 - - 0 0 - 0.555 0.546 0.555 - - 0 - 0.00%
2022-01-19 0 0.610 0.600 0.610 0.590 0.610 414,000 248,780 0.6009 0.555 0.546 0.555 0.537 0.555 455,105 0.5466 0.00%
2022-01-18 0 0.610 0.590 0.610 0.590 0.610 4,000 2,400 0.6000 0.555 0.537 0.555 0.537 0.555 4,397 0.5458 0.00%
2022-01-17 0 0.610 0.590 0.610 0.590 0.610 360,000 216,160 0.6004 0.555 0.537 0.555 0.537 0.555 395,744 0.5462 0.00%
2022-01-14 0 0.610 0.590 0.610 0.610 0.610 2,000 1,220 0.6100 0.555 0.537 0.555 0.555 0.555 2,199 0.5549 0.00%
2022-01-13 0 0.610 0.600 0.610 0.600 0.610 456,000 273,640 0.6001 0.555 0.546 0.555 0.546 0.555 501,275 0.5459 0.00%
2022-01-12 0 0.610 0.600 0.610 0.600 0.610 30,000 18,100 0.6033 0.555 0.546 0.555 0.546 0.555 32,979 0.5488 0.00%
2022-01-11 0 0.610 0.600 0.610 0.600 0.610 378,000 226,860 0.6002 0.555 0.546 0.555 0.546 0.555 415,531 0.5460 0.00%
2022-01-10 0 0.610 0.600 0.610 - - 0 0 - 0.555 0.546 0.555 - - 0 - 0.00%
2022-01-07 0 0.610 0.600 0.610 0.600 0.610 214,000 128,460 0.6003 0.555 0.546 0.555 0.546 0.555 235,248 0.5461 0.00%
2022-01-06 0 0.610 0.600 0.610 0.610 0.610 398,000 242,780 0.6100 0.555 0.546 0.555 0.555 0.555 437,517 0.5549 0.00%
2022-01-05 0 0.610 0.600 0.610 0.600 0.610 164,000 98,480 0.6005 0.555 0.546 0.555 0.546 0.555 180,283 0.5463 0.00%
2022-01-04 0 0.610 0.600 0.610 - - 0 0 - 0.555 0.546 0.555 - - 0 - 0.00%
2022-01-03 0 0.610 0.600 0.610 0.600 0.610 62,000 37,300 0.6016 0.555 0.546 0.555 0.546 0.555 68,156 0.5473 1.67%
2021-12-31 0 0.600 0.600 0.610 0.600 0.600 560,000 336,000 0.6000 0.546 0.546 0.555 0.546 0.546 615,601 0.5458 0.00%
2021-12-30 0 0.600 0.590 0.600 0.590 0.610 1,594,000 956,500 0.6001 0.546 0.537 0.546 0.537 0.555 1,752,265 0.5459 0.00%
2021-12-29 0 0.600 0.600 0.610 0.600 0.610 1,388,000 832,880 0.6001 0.546 0.546 0.555 0.546 0.555 1,525,812 0.5459 -3.23%
2021-12-28 0 0.620 0.600 0.620 0.600 0.620 670,000 412,340 0.6154 0.564 0.546 0.564 0.546 0.564 736,523 0.5598 0.00%
2021-12-24 0 0.620 0.610 0.620 0.610 0.620 616,000 375,840 0.6101 0.564 0.555 0.564 0.555 0.564 677,162 0.5550 1.64%
2021-12-23 0 0.610 0.600 0.620 0.610 0.620 572,000 354,620 0.6200 0.555 0.546 0.564 0.555 0.564 628,793 0.5640 0.00%
2021-12-22 0 0.610 0.600 0.620 0.600 0.610 648,000 391,660 0.6044 0.555 0.546 0.564 0.546 0.555 712,339 0.5498 1.67%
2021-12-21 0 0.600 0.590 0.600 0.590 0.600 862,000 514,120 0.5964 0.546 0.537 0.546 0.537 0.546 947,586 0.5426 0.00%
2021-12-20 0 0.600 0.580 0.600 0.580 0.600 920,000 543,680 0.5910 0.546 0.528 0.546 0.528 0.546 1,011,345 0.5376 1.49%
2021-12-17 0 0.600 0.580 0.600 0.570 0.600 4,468,000 2,613,660 0.5850 0.538 0.520 0.538 0.511 0.538 4,984,729 0.5243 0.00%
2021-12-16 0 0.600 0.590 0.600 0.590 0.600 22,000 13,060 0.5936 0.538 0.529 0.538 0.529 0.538 24,544 0.5321 0.00%
2021-12-15 0 0.600 0.580 0.600 0.580 0.640 7,263,375 4,451,056 0.6128 0.538 0.520 0.538 0.520 0.574 8,103,392 0.5493 0.00%
2021-12-14 0 0.600 0.590 0.600 0.580 0.600 472,000 278,660 0.5904 0.538 0.529 0.538 0.520 0.538 526,587 0.5292 0.00%
2021-12-13 0 0.600 0.580 0.600 - - 0 0 - 0.538 0.520 0.538 - - 0 - 0.00%
2021-12-10 0 0.600 0.580 0.600 0.580 0.600 454,000 267,880 0.5900 0.538 0.520 0.538 0.520 0.538 506,506 0.5289 0.00%
2021-12-09 0 0.600 0.590 0.600 0.580 0.600 68,200 40,008 0.5866 0.538 0.529 0.538 0.520 0.538 76,087 0.5258 0.00%
2021-12-08 0 0.600 0.580 0.600 0.590 0.600 414,000 244,300 0.5901 0.538 0.520 0.538 0.529 0.538 461,880 0.5289 0.00%
2021-12-07 0 0.600 0.580 0.600 - - 0 0 - 0.538 0.520 0.538 - - 0 - 0.00%
2021-12-06 0 0.600 0.590 0.600 0.590 0.600 728,000 430,140 0.5909 0.538 0.529 0.538 0.529 0.538 812,194 0.5296 0.00%
2021-12-03 0 0.600 0.590 0.600 0.590 0.600 74,000 43,780 0.5916 0.538 0.529 0.538 0.529 0.538 82,558 0.5303 0.00%
2021-12-02 0 0.600 0.590 0.600 0.590 0.600 504,000 302,380 0.6000 0.538 0.529 0.538 0.529 0.538 562,288 0.5378 0.00%
2021-12-01 0 0.600 0.590 0.600 0.590 0.600 34,000 20,380 0.5994 0.538 0.529 0.538 0.529 0.538 37,932 0.5373 0.00%
2021-11-30 0 0.600 0.590 0.600 0.590 0.600 476,000 285,580 0.6000 0.538 0.529 0.538 0.529 0.538 531,050 0.5378 0.00%
2021-11-29 0 0.600 0.600 0.610 0.600 0.610 24,000 14,620 0.6092 0.538 0.538 0.547 0.538 0.547 26,776 0.5460 -1.64%
2021-11-26 0 0.610 0.590 0.610 0.600 0.610 452,000 271,220 0.6000 0.547 0.529 0.547 0.538 0.547 504,274 0.5378 1.67%
2021-11-25 0 0.600 0.590 0.610 - - 0 0 - 0.538 0.529 0.547 - - 0 - 0.00%
2021-11-24 0 0.600 0.590 0.600 0.600 0.610 520,000 312,020 0.6000 0.538 0.529 0.538 0.538 0.547 580,139 0.5378 -1.64%
2021-11-23 0 0.610 0.600 0.610 0.600 0.610 8,000 4,840 0.6050 0.547 0.538 0.547 0.538 0.547 8,925 0.5423 0.00%
2021-11-22 0 0.610 0.590 0.610 0.600 0.610 442,000 265,340 0.6003 0.547 0.529 0.547 0.538 0.547 493,118 0.5381 0.00%
2021-11-19 0 0.610 0.590 0.610 0.600 0.610 104,000 62,500 0.6010 0.547 0.529 0.547 0.538 0.547 116,028 0.5387 0.00%
2021-11-18 0 0.610 0.600 0.610 0.600 0.610 718,000 430,820 0.6000 0.547 0.538 0.547 0.538 0.547 801,037 0.5378 1.67%
2021-11-17 0 0.600 0.600 0.610 0.590 0.610 36,000 21,400 0.5944 0.538 0.538 0.547 0.529 0.547 40,163 0.5328 0.00%
2021-11-16 0 0.600 0.600 0.610 0.600 0.610 402,000 241,220 0.6000 0.538 0.538 0.547 0.538 0.547 448,492 0.5378 0.00%
2021-11-15 0 0.600 0.590 0.610 - - 0 0 - 0.538 0.529 0.547 - - 0 - 0.00%
2021-11-12 0 0.600 0.600 0.610 0.600 0.610 318,000 190,820 0.6001 0.538 0.538 0.547 0.538 0.547 354,777 0.5379 0.00%
2021-11-11 0 0.600 0.600 0.610 - - 0 0 - 0.538 0.538 0.547 - - 0 - 0.00%
2021-11-10 0 0.600 0.600 0.610 0.600 0.610 546,000 327,900 0.6005 0.538 0.538 0.547 0.538 0.547 609,145 0.5383 0.00%
2021-11-09 0 0.600 0.600 0.610 0.600 0.610 16,000 9,640 0.6025 0.538 0.538 0.547 0.538 0.547 17,850 0.5400 0.00%
2021-11-08 0 0.600 0.600 0.610 0.600 0.610 404,000 242,420 0.6000 0.538 0.538 0.547 0.538 0.547 450,723 0.5378 0.00%
2021-11-05 0 0.600 0.600 0.610 0.600 0.610 38,000 22,820 0.6005 0.538 0.538 0.547 0.538 0.547 42,395 0.5383 0.00%
2021-11-04 0 0.600 0.600 0.610 0.600 0.610 202,000 121,220 0.6001 0.538 0.538 0.547 0.538 0.547 225,362 0.5379 0.00%
2021-11-03 0 0.600 0.600 0.610 0.590 0.610 204,000 124,400 0.6098 0.538 0.538 0.547 0.529 0.547 227,593 0.5466 0.00%
2021-11-02 0 0.600 0.600 0.610 0.600 0.610 536,000 321,760 0.6003 0.538 0.538 0.547 0.538 0.547 597,989 0.5381 0.00%
2021-11-01 0 0.600 0.600 0.610 0.600 0.600 1,340,000 804,000 0.6000 0.538 0.538 0.547 0.538 0.538 1,494,972 0.5378 0.00%
2021-10-29 0 0.600 0.600 0.610 0.600 0.620 506,000 308,640 0.6100 0.538 0.538 0.547 0.538 0.556 564,519 0.5467 -1.64%
2021-10-28 0 0.610 0.600 0.620 - - 0 0 - 0.547 0.538 0.556 - - 0 - 0.00%
2021-10-27 0 0.610 0.600 0.620 0.600 0.610 578,000 351,800 0.6087 0.547 0.538 0.556 0.538 0.547 644,846 0.5456 0.00%
2021-10-26 0 0.610 0.610 0.620 0.610 0.620 520,000 322,200 0.6196 0.547 0.547 0.556 0.547 0.556 580,139 0.5554 -1.61%
2021-10-25 0 0.620 0.600 0.620 0.600 0.620 196,000 120,020 0.6123 0.556 0.538 0.556 0.538 0.556 218,668 0.5489 3.33%
2021-10-22 0 0.600 0.600 0.620 0.600 0.620 522,000 318,240 0.6097 0.538 0.538 0.556 0.538 0.556 582,370 0.5465 0.00%
2021-10-21 0 0.600 0.600 0.620 0.600 0.620 24,000 14,440 0.6017 0.538 0.538 0.556 0.538 0.556 26,776 0.5393 0.00%
2021-10-20 0 0.600 0.600 0.610 0.600 0.620 530,000 323,040 0.6095 0.538 0.538 0.547 0.538 0.556 591,295 0.5463 -1.64%
2021-10-19 0 0.610 0.600 0.610 0.610 0.610 96,000 58,560 0.6100 0.547 0.538 0.547 0.547 0.547 107,103 0.5468 0.00%
2021-10-18 0 0.610 0.600 0.610 0.600 0.610 506,000 308,620 0.6099 0.547 0.538 0.547 0.538 0.547 564,519 0.5467 1.67%
2021-10-15 0 0.600 0.600 0.610 0.600 0.620 111,000 67,440 0.6076 0.538 0.538 0.547 0.538 0.556 123,837 0.5446 -3.23%
2021-10-12 0 0.620 0.610 0.620 0.610 0.620 838,000 511,560 0.6105 0.556 0.547 0.556 0.547 0.556 934,916 0.5472 1.64%
2021-10-11 0 0.610 0.600 0.610 - - 0 0 - 0.547 0.538 0.547 - - 0 - 0.00%
2021-10-08 0 0.610 0.600 0.610 0.600 0.620 1,446,000 870,860 0.6023 0.547 0.538 0.547 0.538 0.556 1,613,231 0.5398 0.00%
2021-10-07 0 0.610 0.600 0.610 0.590 0.620 1,962,000 1,180,400 0.6016 0.547 0.538 0.547 0.529 0.556 2,188,907 0.5393 1.67%
2021-10-06 0 0.600 0.590 0.600 0.590 0.600 1,300,000 772,000 0.5938 0.538 0.529 0.538 0.529 0.538 1,450,346 0.5323 0.00%
2021-10-05 0 0.600 0.580 0.600 0.580 0.600 964,000 568,820 0.5901 0.538 0.520 0.538 0.520 0.538 1,075,488 0.5289 0.00%
2021-10-04 0 0.600 0.580 0.600 0.580 0.600 62,000 36,660 0.5913 0.538 0.520 0.538 0.520 0.538 69,170 0.5300 0.00%
2021-09-30 0 0.600 0.580 0.600 0.590 0.600 1,170,000 699,780 0.5981 0.538 0.520 0.538 0.529 0.538 1,305,312 0.5361 0.00%
2021-09-29 0 0.600 0.590 0.600 0.570 0.600 4,814,000 2,822,260 0.5863 0.538 0.529 0.538 0.511 0.538 5,370,744 0.5255 1.69%
2021-09-28 0 0.590 0.570 0.590 0.590 0.590 12,000 7,080 0.5900 0.529 0.511 0.529 0.529 0.529 13,388 0.5288 1.72%
2021-09-27 0 0.580 0.570 0.580 0.570 0.580 664,000 385,080 0.5799 0.520 0.511 0.520 0.511 0.520 740,792 0.5198 -1.69%
2021-09-24 0 0.590 0.570 0.590 0.570 0.590 384,000 222,980 0.5807 0.529 0.511 0.529 0.511 0.529 428,410 0.5205 1.72%
2021-09-23 0 0.580 0.570 0.580 0.570 0.600 5,292,000 3,056,600 0.5776 0.520 0.511 0.520 0.511 0.538 5,904,025 0.5177 -4.92%
2021-09-21 0 0.610 0.600 0.610 0.590 0.610 108,000 65,300 0.6046 0.547 0.538 0.547 0.529 0.547 120,490 0.5420 0.00%
2021-09-20 0 0.610 0.610 0.640 0.570 0.650 10,118,000 6,179,100 0.6107 0.547 0.547 0.574 0.511 0.583 11,288,157 0.5474 5.17%
2021-09-17 0 0.580 0.570 0.580 0.570 0.590 626,000 362,980 0.5798 0.520 0.511 0.520 0.511 0.529 698,398 0.5197 -1.69%
2021-09-16 0 0.590 0.570 0.590 0.570 0.590 2,250,000 1,305,680 0.5803 0.529 0.511 0.529 0.511 0.529 2,510,215 0.5201 0.00%
2021-09-15 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-09-14 0 0.590 0.580 0.590 0.580 0.590 674,000 396,020 0.5876 0.529 0.520 0.529 0.520 0.529 751,949 0.5267 0.00%
2021-09-13 0 0.590 0.580 0.590 0.580 0.590 682,000 402,360 0.5900 0.529 0.520 0.529 0.520 0.529 760,874 0.5288 0.00%
2021-09-10 0 0.590 0.580 0.590 0.580 0.590 42,000 24,480 0.5829 0.529 0.520 0.529 0.520 0.529 46,857 0.5224 0.00%
2021-09-09 0 0.590 0.580 0.590 0.580 0.590 514,000 303,240 0.5900 0.529 0.520 0.529 0.520 0.529 573,445 0.5288 0.00%
2021-09-08 0 0.590 0.580 0.590 0.580 0.590 584,000 344,340 0.5896 0.529 0.520 0.529 0.520 0.529 651,540 0.5285 0.00%
2021-09-07 0 0.590 0.580 0.590 0.580 0.590 32,000 18,580 0.5806 0.529 0.520 0.529 0.520 0.529 35,701 0.5204 0.00%
2021-09-06 0 0.590 0.580 0.590 0.580 0.590 666,000 386,420 0.5802 0.529 0.520 0.529 0.520 0.529 743,024 0.5201 0.00%
2021-09-03 0 0.590 0.580 0.590 0.590 0.590 892,000 526,280 0.5900 0.529 0.520 0.529 0.529 0.529 995,161 0.5288 0.00%
2021-09-02 0 0.590 0.580 0.590 0.580 0.590 142,000 82,480 0.5808 0.529 0.520 0.529 0.520 0.529 158,422 0.5206 0.00%
2021-09-01 0 0.590 0.580 0.590 0.590 0.590 892,000 526,280 0.5900 0.529 0.520 0.529 0.529 0.529 995,161 0.5288 0.00%
2021-08-31 0 0.590 0.580 0.590 0.580 0.590 840,000 495,500 0.5899 0.529 0.520 0.529 0.520 0.529 937,147 0.5287 0.00%
2021-08-30 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-08-27 0 0.590 0.580 0.590 0.590 0.590 630,000 371,700 0.5900 0.529 0.520 0.529 0.529 0.529 702,860 0.5288 0.00%
2021-08-26 0 0.590 0.580 0.590 0.590 0.590 80,000 47,200 0.5900 0.529 0.520 0.529 0.529 0.529 89,252 0.5288 0.00%
2021-08-25 0 0.590 0.570 0.590 0.570 0.590 704,000 408,940 0.5809 0.529 0.511 0.529 0.511 0.529 785,418 0.5207 0.00%
2021-08-24 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-08-23 0 0.590 0.580 0.590 0.580 0.590 122,000 70,780 0.5802 0.529 0.520 0.529 0.520 0.529 136,109 0.5200 0.00%
2021-08-20 0 0.590 0.580 0.590 0.580 0.590 662,000 384,040 0.5801 0.529 0.520 0.529 0.520 0.529 738,561 0.5200 0.00%
2021-08-19 0 0.590 0.580 0.590 0.580 0.590 584,000 343,540 0.5883 0.529 0.520 0.529 0.520 0.529 651,540 0.5273 -1.67%
2021-08-18 0 0.600 0.580 0.600 - - 0 0 - 0.538 0.520 0.538 - - 0 - 0.00%
2021-08-17 0 0.600 0.580 0.600 0.590 0.600 412,000 243,140 0.5901 0.538 0.520 0.538 0.529 0.538 459,648 0.5290 0.00%
2021-08-16 0 0.600 0.580 0.600 0.580 0.600 114,000 66,860 0.5865 0.538 0.520 0.538 0.520 0.538 127,184 0.5257 0.00%
2021-08-13 0 0.600 0.580 0.600 0.580 0.600 902,000 532,260 0.5901 0.538 0.520 0.538 0.520 0.538 1,006,317 0.5289 1.69%
2021-08-12 0 0.590 0.580 0.590 0.590 0.590 202,000 119,180 0.5900 0.529 0.520 0.529 0.529 0.529 225,362 0.5288 -1.67%
2021-08-11 0 0.600 0.580 0.600 0.580 0.600 512,000 302,160 0.5902 0.538 0.520 0.538 0.520 0.538 571,213 0.5290 1.69%
2021-08-10 0 0.590 0.580 0.590 0.590 0.600 880,000 519,400 0.5902 0.529 0.520 0.529 0.529 0.538 981,773 0.5290 -1.67%
2021-08-09 0 0.600 0.580 0.600 0.590 0.600 318,000 187,700 0.5903 0.538 0.520 0.538 0.529 0.538 354,777 0.5291 1.69%
2021-08-06 0 0.590 0.590 0.600 0.590 0.590 822,000 484,980 0.5900 0.529 0.529 0.538 0.529 0.529 917,065 0.5288 0.00%
2021-08-05 0 0.590 0.590 0.600 0.590 0.590 14,000 8,260 0.5900 0.529 0.529 0.538 0.529 0.529 15,619 0.5288 -1.67%
2021-08-04 0 0.600 0.590 0.600 - - 0 0 - 0.538 0.529 0.538 - - 0 - 0.00%
2021-08-03 0 0.600 0.590 0.600 0.580 0.600 1,002,000 591,100 0.5899 0.538 0.529 0.538 0.520 0.538 1,117,882 0.5288 0.00%
2021-08-02 0 0.600 0.580 0.600 0.590 0.600 56,000 33,080 0.5907 0.538 0.520 0.538 0.529 0.538 62,476 0.5295 0.00%
2021-07-30 0 0.600 0.580 0.600 0.590 0.600 882,000 520,440 0.5901 0.538 0.520 0.538 0.529 0.538 984,004 0.5289 0.00%
2021-07-29 0 0.600 0.590 0.600 0.590 0.600 42,000 24,800 0.5905 0.538 0.529 0.538 0.529 0.538 46,857 0.5293 1.69%
2021-07-28 0 0.590 0.580 0.590 0.580 0.600 1,406,000 831,820 0.5916 0.529 0.520 0.529 0.520 0.538 1,568,605 0.5303 0.00%
2021-07-27 0 0.590 0.570 0.600 0.530 0.590 4,426,000 2,520,920 0.5696 0.529 0.511 0.538 0.475 0.529 4,937,872 0.5105 0.00%
2021-07-26 0 0.590 0.570 0.590 0.570 0.590 1,158,000 667,180 0.5761 0.529 0.511 0.529 0.511 0.529 1,291,924 0.5164 0.00%
2021-07-23 0 0.590 0.580 0.590 0.580 0.590 52,000 30,180 0.5804 0.529 0.520 0.529 0.520 0.529 58,014 0.5202 0.00%
2021-07-22 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-07-21 0 0.590 0.570 0.590 0.570 0.590 1,160,310 672,227 0.5794 0.529 0.511 0.529 0.511 0.529 1,294,501 0.5193 0.00%
2021-07-20 0 0.590 0.580 0.590 0.580 0.590 62,100 36,114 0.5815 0.529 0.520 0.529 0.520 0.529 69,282 0.5213 0.00%
2021-07-19 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-07-16 0 0.590 0.580 0.590 0.580 0.590 108,000 62,780 0.5813 0.529 0.520 0.529 0.520 0.529 120,490 0.5210 0.00%
2021-07-15 0 0.590 0.580 0.590 0.580 0.590 44,000 25,740 0.5850 0.529 0.520 0.529 0.520 0.529 49,089 0.5244 0.00%
2021-07-14 0 0.590 0.580 0.590 0.580 0.590 742,000 437,480 0.5896 0.529 0.520 0.529 0.520 0.529 827,813 0.5285 0.00%
2021-07-13 0 0.590 0.580 0.590 0.580 0.590 6,000 3,520 0.5867 0.529 0.520 0.529 0.520 0.529 6,694 0.5259 0.00%
2021-07-12 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-07-09 0 0.590 0.570 0.590 0.580 0.590 984,000 571,260 0.5805 0.529 0.511 0.529 0.520 0.529 1,097,801 0.5204 0.00%
2021-07-08 0 0.590 0.570 0.590 0.570 0.590 114,000 66,140 0.5802 0.529 0.511 0.529 0.511 0.529 127,184 0.5200 0.00%
2021-07-07 0 0.590 0.570 0.590 0.570 0.590 1,260,000 730,780 0.5800 0.529 0.511 0.529 0.511 0.529 1,405,720 0.5199 0.00%
2021-07-06 0 0.590 0.580 0.590 0.580 0.590 202,000 117,360 0.5810 0.529 0.520 0.529 0.520 0.529 225,362 0.5208 0.00%
2021-07-05 0 0.590 0.580 0.590 0.590 0.590 956,000 564,040 0.5900 0.529 0.520 0.529 0.529 0.529 1,066,562 0.5288 0.00%
2021-07-02 0 0.590 0.580 0.590 0.580 0.630 7,720,000 4,644,080 0.6016 0.529 0.520 0.529 0.520 0.565 8,612,826 0.5392 0.00%
2021-06-30 0 0.590 0.590 0.600 0.590 0.590 806,000 475,540 0.5900 0.529 0.529 0.538 0.529 0.529 899,215 0.5288 0.00%
2021-06-29 0 0.590 0.580 0.590 0.580 0.600 502,000 294,760 0.5872 0.529 0.520 0.529 0.520 0.538 560,057 0.5263 0.00%
2021-06-28 0 0.590 0.580 0.590 0.570 0.600 938,000 549,160 0.5855 0.529 0.520 0.529 0.511 0.538 1,046,481 0.5248 0.00%
2021-06-25 0 0.590 0.580 0.590 0.580 0.590 30,000 17,620 0.5873 0.529 0.520 0.529 0.520 0.529 33,470 0.5264 -1.67%
2021-06-24 0 0.600 0.580 0.600 0.580 0.600 484,000 285,720 0.5903 0.538 0.520 0.538 0.520 0.538 539,975 0.5291 0.00%
2021-06-23 0 0.600 0.590 0.600 0.580 0.640 5,946,000 3,621,460 0.6091 0.538 0.529 0.538 0.520 0.574 6,633,661 0.5459 0.00%
2021-06-22 0 0.600 0.580 0.600 0.590 0.600 406,000 239,780 0.5906 0.538 0.520 0.538 0.529 0.538 452,954 0.5294 1.69%
2021-06-21 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-06-18 0 0.590 0.590 0.600 0.590 0.590 386,000 227,740 0.5900 0.529 0.529 0.538 0.529 0.529 430,641 0.5288 -1.67%
2021-06-17 0 0.600 0.580 0.600 0.580 0.600 136,000 79,580 0.5851 0.538 0.520 0.538 0.520 0.538 151,729 0.5245 1.69%
2021-06-16 0 0.590 0.580 0.590 0.590 0.600 314,000 185,360 0.5903 0.529 0.520 0.529 0.529 0.538 350,314 0.5291 0.00%
2021-06-15 0 0.590 0.580 0.590 0.580 0.600 42,000 24,500 0.5833 0.529 0.520 0.529 0.520 0.538 46,857 0.5229 0.00%
2021-06-11 0 0.590 0.580 0.600 0.590 0.600 366,000 215,960 0.5901 0.529 0.520 0.538 0.529 0.538 408,328 0.5289 0.00%
2021-06-10 0 0.590 0.580 0.600 0.590 0.590 50,000 29,500 0.5900 0.529 0.520 0.538 0.529 0.529 55,783 0.5288 0.00%
2021-06-09 0 0.590 0.590 0.600 0.580 0.590 416,000 245,420 0.5900 0.529 0.529 0.538 0.520 0.529 464,111 0.5288 0.00%
2021-06-08 0 0.590 0.580 0.590 0.580 0.590 18,002 10,501 0.5833 0.529 0.520 0.529 0.520 0.529 20,084 0.5229 0.00%
2021-06-07 0 0.590 0.580 0.590 0.590 0.590 398,000 234,820 0.5900 0.529 0.520 0.529 0.529 0.529 444,029 0.5288 0.00%
2021-06-04 0 0.590 0.580 0.590 0.580 0.590 24,000 14,140 0.5892 0.529 0.520 0.529 0.520 0.529 26,776 0.5281 0.00%
2021-06-03 0 0.590 0.580 0.590 0.590 0.590 302,000 178,180 0.5900 0.529 0.520 0.529 0.529 0.529 336,927 0.5288 0.00%
2021-06-02 0 0.590 0.580 0.590 0.590 0.590 206,000 121,540 0.5900 0.529 0.520 0.529 0.529 0.529 229,824 0.5288 0.00%
2021-06-01 0 0.590 0.580 0.590 0.580 0.590 342,000 201,760 0.5899 0.529 0.520 0.529 0.520 0.529 381,553 0.5288 -1.67%
2021-05-31 0 0.600 0.580 0.600 0.600 0.600 4,000 2,400 0.6000 0.538 0.520 0.538 0.538 0.538 4,463 0.5378 1.69%
2021-05-28 0 0.590 0.580 0.600 0.590 0.590 432,000 254,880 0.5900 0.529 0.520 0.538 0.529 0.529 481,961 0.5288 0.00%
2021-05-27 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - -1.67%
2021-05-26 0 0.600 0.590 0.600 0.580 0.600 302,000 178,260 0.5903 0.538 0.529 0.538 0.520 0.538 336,927 0.5291 1.69%
2021-05-25 0 0.590 0.590 0.600 0.580 0.590 22,000 12,880 0.5855 0.529 0.529 0.538 0.520 0.529 24,544 0.5248 -1.67%
2021-05-24 0 0.600 0.590 0.600 0.580 0.600 282,000 166,300 0.5897 0.538 0.529 0.538 0.520 0.538 314,614 0.5286 0.00%
2021-05-21 0 0.600 0.590 0.600 0.580 0.600 44,000 25,960 0.5900 0.538 0.529 0.538 0.520 0.538 49,089 0.5288 1.69%
2021-05-20 0 0.590 0.580 0.600 0.590 0.600 232,000 136,900 0.5901 0.529 0.520 0.538 0.529 0.538 258,831 0.5289 -1.67%
2021-05-18 0 0.600 0.590 0.600 - - 0 0 - 0.538 0.529 0.538 - - 0 - 0.00%
2021-05-17 0 0.600 0.590 0.600 0.590 0.600 162,000 95,600 0.5901 0.538 0.529 0.538 0.529 0.538 180,735 0.5289 1.69%
2021-05-14 0 0.590 0.590 0.600 - - 0 0 - 0.529 0.529 0.538 - - 0 - 0.00%
2021-05-13 0 0.590 0.590 0.600 0.590 0.600 306,000 180,560 0.5901 0.529 0.529 0.538 0.529 0.538 341,389 0.5289 0.00%
2021-05-12 0 0.590 0.590 0.600 0.590 0.590 18,000 10,620 0.5900 0.529 0.529 0.538 0.529 0.529 20,082 0.5288 0.00%
2021-05-11 0 0.590 0.590 0.600 0.590 0.600 278,000 164,040 0.5901 0.529 0.529 0.538 0.529 0.538 310,151 0.5289 0.00%
2021-05-10 0 0.590 0.590 0.600 0.590 0.600 34,000 20,080 0.5906 0.529 0.529 0.538 0.529 0.538 37,932 0.5294 -1.67%
2021-05-07 0 0.600 0.590 0.600 0.590 0.600 276,001 162,860 0.5901 0.538 0.529 0.538 0.529 0.538 307,921 0.5289 1.69%
2021-05-06 0 0.590 0.590 0.600 0.590 0.600 66,000 38,960 0.5903 0.529 0.529 0.538 0.529 0.538 73,633 0.5291 0.00%
2021-05-05 0 0.590 0.590 0.600 0.590 0.590 574,000 338,660 0.5900 0.529 0.529 0.538 0.529 0.529 640,384 0.5288 0.00%
2021-05-04 0 0.590 0.590 0.600 - - 0 0 - 0.529 0.529 0.538 - - 0 - 0.00%
2021-05-03 0 0.590 0.590 0.600 - - 0 0 - 0.529 0.529 0.538 - - 0 - 0.00%
2021-04-30 0 0.590 0.590 0.600 0.590 0.590 394,000 232,460 0.5900 0.529 0.529 0.538 0.529 0.529 439,567 0.5288 0.00%
2021-04-29 0 0.590 0.590 0.600 0.590 0.590 4,000 2,360 0.5900 0.529 0.529 0.538 0.529 0.529 4,463 0.5288 0.00%
2021-04-28 0 0.590 0.590 0.600 0.590 0.590 144,000 84,960 0.5900 0.529 0.529 0.538 0.529 0.529 160,654 0.5288 -1.67%
2021-04-27 0 0.600 0.590 0.600 0.590 0.590 2,000 1,180 0.5900 0.538 0.529 0.538 0.529 0.529 2,231 0.5288 0.00%
2021-04-26 0 0.600 0.590 0.600 0.590 0.600 106,000 63,580 0.5998 0.538 0.529 0.538 0.529 0.538 118,259 0.5376 1.69%
2021-04-23 0 0.590 0.580 0.590 0.590 0.600 132,000 78,000 0.5909 0.529 0.520 0.529 0.529 0.538 147,266 0.5297 -1.67%
2021-04-22 0 0.600 0.590 0.600 0.590 0.600 134,000 80,380 0.5999 0.538 0.529 0.538 0.529 0.538 149,497 0.5377 0.00%
2021-04-21 0 0.600 0.580 0.600 0.590 0.600 152,000 90,880 0.5979 0.538 0.520 0.538 0.529 0.538 169,579 0.5359 1.69%
2021-04-20 0 0.590 0.590 0.600 0.590 0.600 1,548,000 914,160 0.5905 0.529 0.529 0.538 0.529 0.538 1,727,028 0.5293 -1.67%
2021-04-19 0 0.600 0.590 0.600 0.590 0.600 290,000 172,680 0.5954 0.538 0.529 0.538 0.529 0.538 323,539 0.5337 0.00%
2021-04-16 0 0.600 0.590 0.600 0.590 0.600 648,000 387,020 0.5973 0.538 0.529 0.538 0.529 0.538 722,942 0.5353 0.00%
2021-04-15 0 0.600 0.590 0.600 - - 0 0 - 0.538 0.529 0.538 - - 0 - 0.00%
2021-04-14 0 0.600 0.590 0.600 0.590 0.600 260,000 153,600 0.5908 0.538 0.529 0.538 0.529 0.538 290,069 0.5295 0.00%
2021-04-13 0 0.600 0.590 0.600 0.590 0.600 54,000 31,880 0.5904 0.538 0.529 0.538 0.529 0.538 60,245 0.5292 0.00%
2021-04-12 0 0.600 0.590 0.600 0.590 0.600 96,000 57,080 0.5946 0.538 0.529 0.538 0.529 0.538 107,103 0.5329 0.00%
2021-04-09 0 0.600 0.590 0.600 0.590 0.600 602,000 358,320 0.5952 0.538 0.529 0.538 0.529 0.538 671,622 0.5335 0.00%
2021-04-08 0 0.600 0.590 0.600 - - 0 0 - 0.538 0.529 0.538 - - 0 - 0.00%
2021-04-07 0 0.600 0.590 0.600 - - 0 0 - 0.538 0.529 0.538 - - 0 - 0.00%
2021-04-01 0 0.600 0.590 0.600 0.590 0.600 304,000 181,180 0.5960 0.538 0.529 0.538 0.529 0.538 339,158 0.5342 0.00%
2021-03-31 0 0.600 0.590 0.600 0.590 0.600 66,000 39,140 0.5930 0.538 0.529 0.538 0.529 0.538 73,633 0.5316 0.00%
2021-03-30 0 0.600 0.590 0.600 0.590 0.600 66,000 39,460 0.5979 0.538 0.529 0.538 0.529 0.538 73,633 0.5359 1.69%
2021-03-29 0 0.590 0.590 0.600 0.590 0.600 26,000 15,360 0.5908 0.529 0.529 0.538 0.529 0.538 29,007 0.5295 -1.67%
2021-03-26 0 0.600 0.590 0.600 - - 0 0 - 0.538 0.529 0.538 - - 0 - 0.00%
2021-03-25 0 0.600 0.590 0.600 0.590 0.600 488,000 288,440 0.5911 0.538 0.529 0.538 0.529 0.538 544,438 0.5298 1.69%
2021-03-24 0 0.590 0.590 0.600 0.590 0.600 432,000 255,760 0.5920 0.529 0.529 0.538 0.529 0.538 481,961 0.5307 -1.67%
2021-03-23 0 0.600 0.590 0.600 0.590 0.600 230,000 136,080 0.5917 0.538 0.529 0.538 0.529 0.538 256,600 0.5303 0.00%
2021-03-22 0 0.600 0.590 0.600 0.590 0.600 642,000 382,300 0.5955 0.538 0.529 0.538 0.529 0.538 716,248 0.5338 0.00%
2021-03-19 0 0.600 0.590 0.600 0.590 0.610 930,000 555,000 0.5968 0.538 0.529 0.538 0.529 0.547 1,037,555 0.5349 0.00%
2021-03-18 0 0.600 0.590 0.600 0.590 0.620 3,784,000 2,292,180 0.6058 0.538 0.529 0.538 0.529 0.556 4,221,624 0.5430 1.69%
2021-03-17 0 0.590 0.580 0.590 0.580 0.590 356,000 207,300 0.5823 0.529 0.520 0.529 0.520 0.529 397,172 0.5219 0.00%
2021-03-16 0 0.590 0.580 0.590 0.580 0.590 114,000 66,420 0.5826 0.529 0.520 0.529 0.520 0.529 127,184 0.5222 0.00%
2021-03-15 0 0.590 0.580 0.590 0.580 0.600 1,182,000 697,060 0.5897 0.529 0.520 0.529 0.520 0.538 1,318,700 0.5286 0.00%
2021-03-12 0 0.590 0.590 0.600 - - 0 0 - 0.529 0.529 0.538 - - 0 - 0.00%
2021-03-11 0 0.590 0.590 0.600 0.590 0.600 32,000 18,900 0.5906 0.529 0.529 0.538 0.529 0.538 35,701 0.5294 0.00%
2021-03-10 0 0.590 0.590 0.600 0.590 0.600 76,000 45,180 0.5945 0.529 0.529 0.538 0.529 0.538 84,789 0.5328 -1.67%
2021-03-09 0 0.600 0.590 0.600 0.590 0.600 663,500 392,455 0.5915 0.538 0.529 0.538 0.529 0.538 740,234 0.5302 0.00%
2021-03-08 0 0.600 0.590 0.600 0.590 0.600 132,000 78,300 0.5932 0.538 0.529 0.538 0.529 0.538 147,266 0.5317 1.69%
2021-03-05 0 0.590 0.590 0.600 0.590 0.600 78,000 46,040 0.5903 0.529 0.529 0.538 0.529 0.538 87,021 0.5291 -1.67%
2021-03-04 0 0.600 0.590 0.600 0.590 0.600 114,000 68,320 0.5993 0.538 0.529 0.538 0.529 0.538 127,184 0.5372 0.00%
2021-03-03 0 0.600 0.590 0.600 - - 0 0 - 0.538 0.529 0.538 - - 0 - 0.00%
2021-03-02 0 0.600 0.590 0.600 0.590 0.600 514,000 308,280 0.5998 0.538 0.529 0.538 0.529 0.538 573,445 0.5376 0.00%
2021-03-01 0 0.600 0.590 0.600 0.590 0.600 276,000 165,120 0.5983 0.538 0.529 0.538 0.529 0.538 307,920 0.5362 0.00%
2021-02-26 0 0.600 0.590 0.600 0.590 0.610 1,508,000 897,500 0.5952 0.538 0.529 0.538 0.529 0.547 1,682,402 0.5335 0.00%
2021-02-25 0 0.600 0.590 0.600 0.590 0.610 3,076,000 1,835,700 0.5968 0.538 0.529 0.538 0.529 0.547 3,431,743 0.5349 1.69%
2021-02-24 0 0.590 0.580 0.600 0.590 0.660 7,774,000 4,761,700 0.6125 0.529 0.520 0.538 0.529 0.592 8,673,071 0.5490 -1.67%
2021-02-23 0 0.600 0.590 0.600 0.580 0.600 994,000 586,940 0.5905 0.538 0.529 0.538 0.520 0.538 1,108,957 0.5293 0.00%
2021-02-22 0 0.600 0.590 0.600 0.590 0.600 182,000 107,580 0.5911 0.538 0.529 0.538 0.529 0.538 203,048 0.5298 0.00%
2021-02-19 0 0.600 0.590 0.600 0.590 0.620 2,684,000 1,611,760 0.6005 0.538 0.529 0.538 0.529 0.556 2,994,407 0.5383 -3.23%
2021-02-18 0 0.620 0.620 0.630 0.590 0.660 3,104,000 1,961,260 0.6318 0.556 0.556 0.565 0.529 0.592 3,462,981 0.5664 3.33%
2021-02-17 0 0.600 0.590 0.600 0.580 0.600 1,540,000 905,160 0.5878 0.538 0.529 0.538 0.520 0.538 1,718,103 0.5268 3.45%
2021-02-16 0 0.580 0.580 0.590 0.580 0.590 282,000 166,060 0.5889 0.520 0.520 0.529 0.520 0.529 314,614 0.5278 -1.69%
2021-02-11 0 0.590 0.570 0.590 0.580 0.590 668,000 387,820 0.5806 0.529 0.511 0.529 0.520 0.529 745,255 0.5204 1.72%
2021-02-10 0 0.580 0.580 0.590 0.580 0.590 290,000 168,300 0.5803 0.520 0.520 0.529 0.520 0.529 323,539 0.5202 -1.69%
2021-02-09 0 0.590 0.580 0.590 0.580 0.590 86,620 50,307 0.5808 0.529 0.520 0.529 0.520 0.529 96,638 0.5206 0.00%
2021-02-08 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-02-05 0 0.590 0.580 0.590 - - 0 0 - 0.529 0.520 0.529 - - 0 - 0.00%
2021-02-04 0 0.590 0.580 0.590 0.580 0.590 74,000 43,240 0.5843 0.529 0.520 0.529 0.520 0.529 82,558 0.5238 0.00%
2021-02-03 0 0.590 0.580 0.590 0.580 0.590 296,000 171,860 0.5806 0.529 0.520 0.529 0.520 0.529 330,233 0.5204 -1.67%
2021-02-02 0 0.600 0.580 0.590 0.590 0.600 148,000 87,460 0.5909 0.538 0.520 0.529 0.529 0.538 165,116 0.5297 0.00%
2021-02-01 0 0.600 0.580 0.600 0.580 0.600 328,002 190,961 0.5822 0.538 0.520 0.538 0.520 0.538 365,936 0.5218 0.00%
2021-01-29 0 0.600 0.590 0.600 0.590 0.600 1,646,000 971,340 0.5901 0.538 0.529 0.538 0.529 0.538 1,836,362 0.5289 1.69%
2021-01-28 0 0.590 0.580 0.590 0.580 0.590 237,500 138,430 0.5829 0.529 0.520 0.529 0.520 0.529 264,967 0.5224 0.00%
2021-01-27 0 0.590 0.580 0.590 0.580 0.590 426,000 247,700 0.5815 0.529 0.520 0.529 0.520 0.529 475,267 0.5212 0.00%
2021-01-26 0 0.590 0.580 0.590 0.580 0.590 60,000 34,860 0.5810 0.529 0.520 0.529 0.520 0.529 66,939 0.5208 0.00%
2021-01-25 0 0.590 0.580 0.590 0.580 0.590 796,500 469,240 0.5891 0.529 0.520 0.529 0.520 0.529 888,616 0.5281 0.00%
2021-01-22 0 0.590 0.580 0.600 0.580 0.590 432,000 251,640 0.5825 0.529 0.520 0.538 0.520 0.529 481,961 0.5221 -1.67%
2021-01-21 0 0.600 0.590 0.600 0.580 0.600 844,000 498,320 0.5904 0.538 0.529 0.538 0.520 0.538 941,609 0.5292 0.00%
2021-01-20 0 0.600 0.590 0.600 0.580 0.600 170,000 100,560 0.5915 0.538 0.529 0.538 0.520 0.538 189,661 0.5302 0.00%
2021-01-19 0 0.600 0.580 0.600 0.590 0.600 590,000 348,160 0.5901 0.538 0.520 0.538 0.529 0.538 658,234 0.5289 1.69%
2021-01-18 0 0.590 0.590 0.600 0.590 0.590 646,000 381,140 0.5900 0.529 0.529 0.538 0.529 0.529 720,711 0.5288 -1.67%
2021-01-15 0 0.600 0.590 0.600 - - 0 0 - 0.538 0.529 0.538 - - 0 - 0.00%
2021-01-14 0 0.600 0.590 0.600 0.590 0.610 1,316,000 784,240 0.5959 0.538 0.529 0.538 0.529 0.547 1,468,197 0.5342 -4.76%
2021-01-13 0 0.630 0.610 0.630 0.590 0.720 2,622,000 1,713,640 0.6536 0.565 0.547 0.565 0.529 0.645 2,925,237 0.5858 5.00%
2021-01-12 0 0.600 0.580 0.590 0.580 0.600 518,000 305,860 0.5905 0.538 0.520 0.529 0.520 0.538 577,907 0.5293 1.69%
2021-01-11 0 0.590 0.580 0.590 0.590 0.600 128,000 75,620 0.5908 0.529 0.520 0.529 0.529 0.538 142,803 0.5295 0.00%
2021-01-08 0 0.590 0.580 0.590 0.580 0.600 1,028,000 611,400 0.5947 0.529 0.520 0.529 0.520 0.538 1,146,889 0.5331 -1.67%
2021-01-07 0 0.600 0.590 0.600 0.590 0.600 1,216,000 718,320 0.5907 0.538 0.529 0.538 0.529 0.538 1,356,632 0.5295 1.69%
2021-01-06 0 0.590 0.580 0.590 0.580 0.590 74,000 43,360 0.5859 0.529 0.520 0.529 0.520 0.529 82,558 0.5252 0.00%
2021-01-05 0 0.590 0.580 0.590 0.580 0.590 1,082,000 629,580 0.5819 0.529 0.520 0.529 0.520 0.529 1,207,134 0.5215 0.00%
2021-01-04 0 0.590 0.580 0.590 0.570 0.590 606,000 353,140 0.5827 0.529 0.520 0.529 0.511 0.529 676,085 0.5223 0.00%
2020-12-31 0 0.590 0.570 0.590 0.570 0.590 1,532,000 896,140 0.5849 0.529 0.511 0.529 0.511 0.529 1,709,177 0.5243 -1.67%
2020-12-30 0 0.600 0.590 0.600 0.580 0.600 790,000 466,160 0.5901 0.538 0.529 0.538 0.520 0.538 881,364 0.5289 1.69%
2020-12-29 0 0.590 0.580 0.590 0.580 0.590 82,000 47,760 0.5824 0.529 0.520 0.529 0.520 0.529 91,483 0.5221 0.00%
2020-12-28 0 0.590 0.580 0.590 0.580 0.590 534,000 314,100 0.5882 0.529 0.520 0.529 0.520 0.529 595,758 0.5272 -1.67%
2020-12-24 0 0.600 0.590 0.600 0.600 0.600 8,000 4,800 0.6000 0.538 0.529 0.538 0.538 0.538 8,925 0.5378 0.00%
2020-12-23 0 0.600 0.580 0.600 0.590 0.600 470,000 277,400 0.5902 0.538 0.520 0.538 0.529 0.538 524,356 0.5290 0.00%
2020-12-22 0 0.600 0.590 0.600 0.590 0.600 488,000 288,020 0.5902 0.538 0.529 0.538 0.529 0.538 544,438 0.5290 0.00%
2020-12-21 0 0.600 0.580 0.600 0.590 0.600 62,000 36,640 0.5910 0.538 0.520 0.538 0.529 0.538 69,170 0.5297 0.00%
2020-12-18 0 0.600 0.590 0.600 0.590 0.600 464,000 278,380 0.6000 0.538 0.529 0.538 0.529 0.538 517,662 0.5378 1.47%
2020-12-17 0 0.600 0.580 0.600 0.580 0.600 406,000 239,840 0.5907 0.530 0.512 0.530 0.512 0.530 459,619 0.5218 0.00%
2020-12-16 0 0.600 0.590 0.600 0.590 0.600 321,169 189,586 0.5903 0.530 0.521 0.530 0.521 0.530 363,585 0.5214 0.00%
2020-12-15 0 0.600 0.580 0.600 0.580 0.600 442,000 261,440 0.5915 0.530 0.512 0.530 0.512 0.530 500,373 0.5225 0.00%
2020-12-14 0 0.600 0.590 0.600 0.590 0.600 148,300 87,585 0.5906 0.530 0.521 0.530 0.521 0.530 167,885 0.5217 0.00%
2020-12-11 0 0.600 0.590 0.600 0.590 0.600 150,000 88,520 0.5901 0.530 0.521 0.530 0.521 0.530 169,810 0.5213 0.00%
2020-12-10 0 0.600 0.580 0.600 0.580 0.600 194,000 114,840 0.5920 0.530 0.512 0.530 0.512 0.530 219,621 0.5229 0.00%
2020-12-09 0 0.600 0.590 0.600 0.590 0.600 140,200 82,734 0.5901 0.530 0.521 0.530 0.521 0.530 158,716 0.5213 0.00%
2020-12-08 0 0.600 0.580 0.600 - - 0 0 - 0.530 0.512 0.530 - - 0 - 0.00%
2020-12-07 0 0.600 0.590 0.600 0.590 0.600 122,000 72,080 0.5908 0.530 0.521 0.530 0.521 0.530 138,112 0.5219 1.69%
2020-12-04 0 0.590 0.580 0.590 - - 0 0 - 0.521 0.512 0.521 - - 0 - 0.00%
2020-12-03 0 0.590 0.580 0.590 0.580 0.590 1,686,000 987,280 0.5856 0.521 0.512 0.521 0.512 0.521 1,908,663 0.5173 1.72%
2020-12-02 0 0.580 0.580 0.590 0.580 0.590 612,000 358,100 0.5851 0.512 0.512 0.521 0.512 0.521 692,824 0.5169 -1.69%
2020-12-01 0 0.590 0.580 0.590 0.580 0.600 636,000 375,220 0.5900 0.521 0.512 0.521 0.512 0.530 719,994 0.5211 -1.67%
2020-11-30 0 0.600 0.590 0.600 0.590 0.600 124,000 73,360 0.5916 0.530 0.521 0.530 0.521 0.530 140,376 0.5226 0.00%
2020-11-27 0 0.600 0.590 0.600 0.590 0.600 534,000 320,260 0.5997 0.530 0.521 0.530 0.521 0.530 604,523 0.5298 0.00%
2020-11-26 0 0.600 0.590 0.600 0.590 0.600 492,250 295,160 0.5996 0.530 0.521 0.530 0.521 0.530 557,259 0.5297 -1.64%
2020-11-25 0 0.610 0.590 0.610 0.590 0.610 1,008,000 604,280 0.5995 0.539 0.521 0.539 0.521 0.539 1,141,123 0.5295 3.39%
2020-11-24 0 0.590 0.580 0.590 0.580 0.590 456,000 268,780 0.5894 0.521 0.512 0.521 0.512 0.521 516,222 0.5207 0.00%
2020-11-23 0 0.590 0.580 0.590 0.580 0.590 130,000 75,960 0.5843 0.521 0.512 0.521 0.512 0.521 147,169 0.5161 0.00%
2020-11-20 0 0.590 0.580 0.600 - - 0 0 - 0.521 0.512 0.530 - - 0 - 0.00%
2020-11-19 0 0.590 0.580 0.590 0.580 0.600 502,000 296,260 0.5902 0.521 0.512 0.521 0.512 0.530 568,297 0.5213 0.00%
2020-11-18 0 0.590 0.580 0.590 0.580 0.590 568,000 334,920 0.5896 0.521 0.512 0.521 0.512 0.521 643,013 0.5209 -1.67%
2020-11-17 0 0.600 0.590 0.600 0.580 0.600 762,000 450,460 0.5912 0.530 0.521 0.530 0.512 0.530 862,634 0.5222 0.00%
2020-11-16 0 0.600 0.590 0.600 0.590 0.600 696,000 417,580 0.6000 0.530 0.521 0.530 0.521 0.530 787,918 0.5300 0.00%
2020-11-13 0 0.600 0.590 0.600 0.590 0.600 322,000 190,120 0.5904 0.530 0.521 0.530 0.521 0.530 364,525 0.5216 0.00%
2020-11-12 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2020-11-11 0 0.600 0.590 0.600 0.590 0.600 532,000 314,380 0.5909 0.530 0.521 0.530 0.521 0.530 602,259 0.5220 1.69%
2020-11-10 0 0.590 0.590 0.600 - - 0 0 - 0.521 0.521 0.530 - - 0 - 0.00%
2020-11-09 0 0.590 0.590 0.600 0.580 0.600 106,000 62,400 0.5887 0.521 0.521 0.530 0.512 0.530 119,999 0.5200 -1.67%
2020-11-06 0 0.600 0.590 0.600 0.590 0.600 422,000 249,280 0.5907 0.530 0.521 0.530 0.521 0.530 477,732 0.5218 0.00%
2020-11-05 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2020-11-04 0 0.600 0.590 0.600 0.590 0.600 388,000 228,960 0.5901 0.530 0.521 0.530 0.521 0.530 439,242 0.5213 0.00%
2020-11-03 0 0.600 0.590 0.600 0.590 0.600 370,000 218,380 0.5902 0.530 0.521 0.530 0.521 0.530 418,864 0.5214 1.69%
2020-11-02 0 0.590 0.590 0.600 0.590 0.600 76,000 45,060 0.5929 0.521 0.521 0.530 0.521 0.530 86,037 0.5237 0.00%
2020-10-30 0 0.590 0.580 0.590 0.590 0.600 794,000 469,540 0.5914 0.521 0.512 0.521 0.521 0.530 898,860 0.5224 -1.67%
2020-10-29 0 0.600 0.590 0.600 0.590 0.600 1,486,000 878,840 0.5914 0.530 0.521 0.530 0.521 0.530 1,682,250 0.5224 0.00%
2020-10-28 0 0.600 0.590 0.600 0.590 0.600 176,000 103,880 0.5902 0.530 0.521 0.530 0.521 0.530 199,244 0.5214 0.00%
2020-10-27 0 0.600 0.590 0.600 0.590 0.600 72,000 42,680 0.5928 0.530 0.521 0.530 0.521 0.530 81,509 0.5236 0.00%
2020-10-23 0 0.600 0.590 0.600 0.590 0.600 272,000 163,180 0.5999 0.530 0.521 0.530 0.521 0.530 307,922 0.5299 0.00%
2020-10-22 0 0.600 0.590 0.600 0.590 0.600 1,022,000 612,500 0.5993 0.530 0.521 0.530 0.521 0.530 1,156,971 0.5294 0.00%
2020-10-21 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.530 0.521 0.530 0.530 0.530 2,264 0.5300 0.00%
2020-10-20 0 0.600 0.590 0.600 0.590 0.600 1,058,500 633,500 0.5985 0.530 0.521 0.530 0.521 0.530 1,198,292 0.5287 0.00%
2020-10-19 0 0.600 0.590 0.600 - - 0 0 - 0.530 0.521 0.530 - - 0 - 0.00%
2020-10-16 0 0.600 0.590 0.600 0.590 0.600 628,000 376,520 0.5996 0.530 0.521 0.530 0.521 0.530 710,937 0.5296 0.00%
2020-10-15 0 0.600 0.590 0.600 0.590 0.600 654,000 392,340 0.5999 0.530 0.521 0.530 0.521 0.530 740,371 0.5299 0.00%
2020-10-14 0 0.600 0.590 0.600 0.590 0.600 136,000 80,760 0.5938 0.530 0.521 0.530 0.521 0.530 153,961 0.5245 0.00%
2020-10-12 0 0.600 0.590 0.600 0.590 0.600 498,000 298,720 0.5998 0.530 0.521 0.530 0.521 0.530 563,769 0.5299 0.00%
2020-10-09 0 0.600 0.600 0.610 0.600 0.610 438,000 266,800 0.6091 0.530 0.530 0.539 0.530 0.539 495,845 0.5381 0.00%
2020-10-08 0 0.600 0.600 0.620 0.590 0.600 674,000 403,280 0.5983 0.530 0.530 0.548 0.521 0.530 763,012 0.5285 0.00%
2020-10-07 0 0.600 0.590 0.600 0.590 0.600 84,000 49,640 0.5910 0.530 0.521 0.530 0.521 0.530 95,094 0.5220 0.00%
2020-10-06 0 0.600 0.600 0.610 0.590 0.600 630,000 377,000 0.5984 0.530 0.530 0.539 0.521 0.530 713,202 0.5286 0.00%
2020-10-05 0 0.600 0.600 0.610 0.590 0.600 902,000 539,960 0.5986 0.530 0.530 0.539 0.521 0.530 1,021,124 0.5288 0.00%
2020-09-30 0 0.600 0.590 0.600 0.590 0.600 1,168,000 697,420 0.5971 0.530 0.521 0.530 0.521 0.530 1,322,253 0.5274 0.00%
2020-09-29 0 0.600 0.590 0.600 0.590 0.600 838,000 501,500 0.5984 0.530 0.521 0.530 0.521 0.530 948,671 0.5286 0.00%
2020-09-28 0 0.600 0.590 0.610 0.600 0.620 3,300,450 2,004,312 0.6073 0.530 0.521 0.539 0.530 0.548 3,736,327 0.5364 0.00%
2020-09-25 0 0.600 0.580 0.600 0.560 0.600 4,338,000 2,528,660 0.5829 0.530 0.512 0.530 0.495 0.530 4,910,902 0.5149 3.45%
2020-09-24 0 0.580 0.570 0.580 0.580 0.600 3,488,000 2,053,100 0.5886 0.512 0.504 0.512 0.512 0.530 3,948,646 0.5200 -3.33%
2020-09-23 0 0.600 0.590 0.600 0.590 0.600 3,984,000 2,382,480 0.5980 0.530 0.521 0.530 0.521 0.530 4,510,151 0.5282 0.00%
2020-09-22 0 0.600 0.590 0.600 0.590 0.600 3,072,000 1,818,080 0.5918 0.530 0.521 0.530 0.521 0.530 3,477,707 0.5228 0.00%
2020-09-21 0 0.600 0.580 0.600 0.580 0.600 2,650,000 1,585,240 0.5982 0.530 0.512 0.530 0.512 0.530 2,999,975 0.5284 0.00%
2020-09-18 0 0.600 0.590 0.600 0.590 0.600 1,892,000 1,117,660 0.5907 0.530 0.521 0.530 0.521 0.530 2,141,869 0.5218 0.00%
2020-09-17 0 0.600 0.580 0.600 0.580 0.600 2,219,875 1,309,591 0.5899 0.530 0.512 0.530 0.512 0.530 2,513,045 0.5211 0.00%
2020-09-16 0 0.600 0.590 0.600 0.590 0.600 1,854,000 1,111,080 0.5993 0.530 0.521 0.530 0.521 0.530 2,098,850 0.5294 0.00%
2020-09-15 0 0.600 0.590 0.600 0.590 0.600 1,442,000 864,420 0.5995 0.530 0.521 0.530 0.521 0.530 1,632,439 0.5295 0.00%
2020-09-14 0 0.600 0.590 0.600 0.590 0.600 1,844,000 1,105,060 0.5993 0.530 0.521 0.530 0.521 0.530 2,087,530 0.5294 0.00%
2020-09-11 0 0.600 0.590 0.600 0.590 0.600 1,262,000 757,060 0.5999 0.530 0.521 0.530 0.521 0.530 1,428,667 0.5299 0.00%
2020-09-10 0 0.600 0.590 0.600 0.590 0.610 1,762,000 1,064,280 0.6040 0.530 0.521 0.530 0.521 0.539 1,994,700 0.5336 0.00%
2020-09-09 0 0.600 0.590 0.600 0.590 0.600 1,168,940 701,046 0.5997 0.530 0.521 0.530 0.521 0.530 1,323,317 0.5298 0.00%
2020-09-08 0 0.600 0.590 0.600 0.590 0.600 1,608,000 964,520 0.5998 0.530 0.521 0.530 0.521 0.530 1,820,362 0.5299 0.00%
2020-09-07 0 0.600 0.590 0.600 0.600 0.600 44,000 26,400 0.6000 0.530 0.521 0.530 0.530 0.530 49,811 0.5300 0.00%
2020-09-04 0 0.600 0.590 0.600 0.590 0.600 2,710,000 1,599,200 0.5901 0.530 0.521 0.530 0.521 0.530 3,067,899 0.5213 0.00%
2020-09-03 0 0.600 0.590 0.600 0.600 0.600 750,000 450,000 0.6000 0.530 0.521 0.530 0.530 0.530 849,050 0.5300 0.00%
2020-09-02 0 0.600 0.590 0.600 0.580 0.600 158,000 93,740 0.5933 0.530 0.521 0.530 0.512 0.530 178,866 0.5241 0.00%
2020-09-01 0 0.600 0.590 0.600 0.580 0.610 1,660,000 990,820 0.5969 0.530 0.521 0.530 0.512 0.539 1,879,230 0.5272 -1.64%
2020-08-31 0 0.610 0.600 0.610 0.600 0.610 142,000 85,280 0.6006 0.539 0.530 0.539 0.530 0.539 160,753 0.5305 0.00%
2020-08-28 0 0.610 0.600 0.610 0.600 0.610 1,296,000 780,240 0.6020 0.539 0.530 0.539 0.530 0.539 1,467,158 0.5318 0.00%
2020-08-27 0 0.610 0.600 0.610 0.600 0.610 118,000 70,900 0.6008 0.539 0.530 0.539 0.530 0.539 133,584 0.5308 0.00%
2020-08-26 0 0.610 0.600 0.610 0.600 0.610 267,000 160,460 0.6010 0.539 0.530 0.539 0.530 0.539 302,262 0.5309 0.00%
2020-08-25 0 0.610 0.600 0.610 0.600 0.610 730,000 444,100 0.6084 0.539 0.530 0.539 0.530 0.539 826,408 0.5374 0.66%
2020-08-24 0 0.610 0.600 0.610 - - 0 0 - 0.535 0.527 0.535 - - 0 - 0.00%
2020-08-21 0 0.610 0.600 0.610 0.600 0.610 630,000 383,700 0.6090 0.535 0.527 0.535 0.527 0.535 717,909 0.5345 1.67%
2020-08-20 0 0.600 0.600 0.610 - - 0 0 - 0.527 0.527 0.535 - - 0 - 0.00%
2020-08-19 0 0.600 0.600 0.610 0.600 0.610 540,000 329,300 0.6098 0.527 0.527 0.535 0.527 0.535 615,351 0.5351 -1.64%
2020-08-18 0 0.610 0.600 0.610 0.600 0.610 106,000 64,340 0.6070 0.535 0.527 0.535 0.527 0.535 120,791 0.5327 -1.61%
2020-08-17 0 0.620 0.610 0.620 0.600 0.620 541,000 329,950 0.6099 0.544 0.535 0.544 0.527 0.544 616,490 0.5352 0.00%
2020-08-14 0 0.620 0.600 0.620 0.600 0.620 292,000 178,200 0.6103 0.544 0.527 0.544 0.527 0.544 332,745 0.5355 1.64%
2020-08-13 0 0.610 0.600 0.610 0.600 0.610 566,000 344,660 0.6089 0.535 0.527 0.535 0.527 0.535 644,979 0.5344 0.00%
2020-08-12 0 0.610 0.600 0.610 0.610 0.610 432,000 263,520 0.6100 0.535 0.527 0.535 0.535 0.535 492,281 0.5353 -1.61%
2020-08-11 0 0.620 0.610 0.620 0.600 0.620 1,288,000 785,200 0.6096 0.544 0.535 0.544 0.527 0.544 1,467,725 0.5350 3.33%
2020-08-10 0 0.600 0.600 0.610 0.600 0.600 64,000 38,400 0.6000 0.527 0.527 0.535 0.527 0.527 72,930 0.5265 -1.64%
2020-08-07 0 0.610 0.600 0.610 0.600 0.610 756,000 459,240 0.6075 0.535 0.527 0.535 0.527 0.535 861,491 0.5331 1.67%
2020-08-06 0 0.600 0.600 0.610 0.600 0.600 78,000 46,800 0.6000 0.527 0.527 0.535 0.527 0.527 88,884 0.5265 -1.64%
2020-08-05 0 0.610 0.600 0.610 0.600 0.610 468,000 283,440 0.6056 0.535 0.527 0.535 0.527 0.535 533,304 0.5315 0.00%
2020-08-04 0 0.610 0.600 0.610 0.600 0.610 1,172,200 714,896 0.6099 0.535 0.527 0.535 0.527 0.535 1,335,767 0.5352 1.67%
2020-08-03 0 0.600 0.600 0.610 0.600 0.610 508,000 309,520 0.6093 0.527 0.527 0.535 0.527 0.535 578,886 0.5347 0.00%
2020-07-31 0 0.600 0.600 0.620 0.600 0.610 1,860,000 1,134,320 0.6098 0.527 0.527 0.544 0.527 0.535 2,119,541 0.5352 -3.23%
2020-07-30 0 0.620 0.600 0.620 0.600 0.620 1,170,000 713,620 0.6099 0.544 0.527 0.544 0.527 0.544 1,333,260 0.5352 0.00%
2020-07-29 0 0.620 0.610 0.620 0.610 0.620 1,152,000 702,820 0.6101 0.544 0.535 0.544 0.535 0.544 1,312,748 0.5354 0.00%
2020-07-28 0 0.620 0.610 0.620 0.610 0.620 54,000 32,960 0.6104 0.544 0.535 0.544 0.535 0.544 61,535 0.5356 0.00%
2020-07-27 0 0.620 0.610 0.620 0.610 0.620 816,000 505,860 0.6199 0.544 0.535 0.544 0.535 0.544 929,863 0.5440 0.00%
2020-07-24 0 0.620 0.610 0.620 0.600 0.620 762,000 464,720 0.6099 0.544 0.535 0.544 0.527 0.544 868,328 0.5352 0.00%
2020-07-23 0 0.620 0.600 0.620 0.600 0.620 1,570,000 956,660 0.6093 0.544 0.527 0.544 0.527 0.544 1,789,075 0.5347 3.33%
2020-07-22 0 0.600 0.600 0.610 0.600 0.600 402,000 241,200 0.6000 0.527 0.527 0.535 0.527 0.527 458,094 0.5265 -1.64%
2020-07-21 0 0.610 0.600 0.610 0.600 0.610 916,000 557,700 0.6088 0.535 0.527 0.535 0.527 0.535 1,043,817 0.5343 0.00%
2020-07-20 0 0.610 0.610 0.620 0.610 0.620 1,204,000 740,700 0.6152 0.535 0.535 0.544 0.535 0.544 1,372,004 0.5399 -3.17%
2020-07-17 0 0.630 0.620 0.630 0.610 0.630 958,000 593,920 0.6200 0.553 0.544 0.553 0.535 0.553 1,091,678 0.5440 1.61%
2020-07-16 0 0.620 0.610 0.620 0.610 0.620 420,000 259,760 0.6185 0.544 0.535 0.544 0.535 0.544 478,606 0.5427 1.64%
2020-07-15 0 0.610 0.610 0.620 0.610 0.620 642,087 397,671 0.6193 0.535 0.535 0.544 0.535 0.544 731,683 0.5435 0.00%
2020-07-14 0 0.610 0.610 0.620 0.610 0.620 574,000 355,240 0.6189 0.535 0.535 0.544 0.535 0.544 654,095 0.5431 -1.61%
2020-07-13 0 0.620 0.610 0.620 0.610 0.620 566,000 350,660 0.6195 0.544 0.535 0.544 0.535 0.544 644,979 0.5437 0.00%
2020-07-10 0 0.620 0.610 0.620 0.610 0.620 772,000 477,560 0.6186 0.544 0.535 0.544 0.535 0.544 879,724 0.5429 1.64%
2020-07-09 0 0.610 0.610 0.620 0.610 0.630 955,790 591,798 0.6192 0.535 0.535 0.544 0.535 0.553 1,089,159 0.5434 0.00%
2020-07-08 0 0.610 0.610 0.620 0.610 0.620 992,000 611,740 0.6167 0.535 0.535 0.544 0.535 0.544 1,130,422 0.5412 -3.17%
2020-07-07 0 0.630 0.610 0.630 0.610 0.630 1,410,000 873,700 0.6196 0.553 0.535 0.553 0.535 0.553 1,606,749 0.5438 1.61%
2020-07-06 0 0.620 0.620 0.630 0.620 0.630 130,000 80,800 0.6215 0.544 0.544 0.553 0.544 0.553 148,140 0.5454 -1.59%
2020-07-03 0 0.630 0.620 0.630 0.620 0.630 910,000 570,620 0.6271 0.553 0.544 0.553 0.544 0.553 1,036,980 0.5503 0.00%
2020-07-02 0 0.630 0.620 0.630 0.610 0.630 1,902,000 1,175,160 0.6179 0.553 0.544 0.553 0.535 0.553 2,167,402 0.5422 0.00%
2020-06-30 0 0.630 0.610 0.630 0.610 0.630 1,618,000 1,005,180 0.6212 0.553 0.535 0.553 0.535 0.553 1,843,773 0.5452 0.00%
2020-06-29 0 0.630 0.630 0.640 0.610 0.650 3,236,000 2,011,540 0.6216 0.553 0.553 0.562 0.535 0.570 3,687,546 0.5455 3.28%
2020-06-26 0 0.610 0.600 0.610 0.600 0.610 26,000 15,640 0.6015 0.535 0.527 0.535 0.527 0.535 29,628 0.5279 0.00%
2020-06-24 0 0.610 0.600 0.610 0.600 0.610 60,000 36,580 0.6097 0.535 0.527 0.535 0.527 0.535 68,372 0.5350 0.00%
2020-06-23 0 0.610 0.600 0.610 0.600 0.610 1,718,000 1,045,960 0.6088 0.535 0.527 0.535 0.527 0.535 1,957,727 0.5343 0.00%
2020-06-22 0 0.610 0.600 0.610 0.610 0.610 776,000 473,360 0.6100 0.535 0.527 0.535 0.535 0.535 884,282 0.5353 0.00%
2020-06-19 0 0.610 0.600 0.610 0.600 0.610 20,000 12,080 0.6040 0.535 0.527 0.535 0.527 0.535 22,791 0.5300 0.00%
2020-06-18 0 0.610 0.600 0.610 0.600 0.620 1,546,000 935,400 0.6050 0.535 0.527 0.535 0.527 0.544 1,761,726 0.5310 -1.61%
2020-06-17 0 0.620 0.610 0.620 0.620 0.620 588,000 364,560 0.6200 0.544 0.535 0.544 0.544 0.544 670,049 0.5441 -1.59%
2020-06-16 0 0.630 0.610 0.630 0.600 0.630 1,240,000 756,320 0.6099 0.553 0.535 0.553 0.527 0.553 1,413,028 0.5352 1.61%
2020-06-15 0 0.620 0.610 0.620 - - 0 0 - 0.544 0.535 0.544 - - 0 - 0.00%
2020-06-12 0 0.620 0.610 0.620 0.600 0.620 1,266,000 773,260 0.6108 0.544 0.535 0.544 0.527 0.544 1,442,656 0.5360 0.00%
2020-06-11 0 0.620 0.600 0.620 0.610 0.620 1,250,000 762,600 0.6101 0.544 0.527 0.544 0.535 0.544 1,424,423 0.5354 0.00%
2020-06-10 0 0.620 0.610 0.620 - - 0 0 - 0.544 0.535 0.544 - - 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 0.544 0.535 0.544 0.527 0.544 1,973,680 0.5341 1.64%
2020-06-08 0 0.610 0.600 0.610 0.600 0.620 134,000 81,560 0.6087 0.535 0.527 0.535 0.527 0.544 152,698 0.5341 0.00%
2020-06-05 0 0.610 0.600 0.610 0.600 0.610 346,000 210,740 0.6091 0.535 0.527 0.535 0.527 0.535 394,280 0.5345 1.67%
2020-06-04 0 0.600 0.600 0.610 0.600 0.610 1,472,000 894,860 0.6079 0.527 0.527 0.535 0.527 0.535 1,677,401 0.5335 0.00%
2020-06-03 0 0.600 0.580 0.590 0.590 0.610 954,000 567,300 0.5947 0.527 0.509 0.518 0.518 0.535 1,087,120 0.5218 -1.64%
2020-06-02 0 0.610 0.600 0.610 0.610 0.620 2,352,000 1,449,600 0.6163 0.535 0.527 0.535 0.535 0.544 2,680,194 0.5409 -3.17%
2020-06-01 0 0.630 0.620 0.630 0.620 0.630 206,000 128,140 0.6220 0.553 0.544 0.553 0.544 0.553 234,745 0.5459 0.00%
2020-05-29 0 0.630 0.630 0.650 0.620 0.640 1,208,000 761,080 0.6300 0.553 0.553 0.570 0.544 0.562 1,376,562 0.5529 -1.56%
2020-05-28 0 0.640 0.620 0.640 0.620 0.640 432,000 272,920 0.6318 0.562 0.544 0.562 0.544 0.562 492,281 0.5544 0.00%
2020-05-27 0 0.640 0.620 0.640 0.620 0.640 854,000 538,300 0.6303 0.562 0.544 0.562 0.544 0.562 973,166 0.5531 0.00%
2020-05-26 0 0.640 0.630 0.640 0.630 0.640 690,000 435,460 0.6311 0.562 0.553 0.562 0.553 0.562 786,281 0.5538 0.00%
2020-05-25 0 0.640 0.620 0.640 0.620 0.640 154,000 97,280 0.6317 0.562 0.544 0.562 0.544 0.562 175,489 0.5543 0.00%
2020-05-22 0 0.640 0.630 0.640 0.640 0.640 560,000 358,400 0.6400 0.562 0.553 0.562 0.562 0.562 638,141 0.5616 -1.54%
2020-05-21 0 0.650 0.630 0.650 - - 0 0 - 0.570 0.553 0.570 - - 0 - 0.00%
2020-05-20 0 0.650 0.630 0.650 0.630 0.650 620,000 396,780 0.6400 0.570 0.553 0.570 0.553 0.570 706,514 0.5616 0.00%
2020-05-19 0 0.650 0.630 0.650 - - 0 0 - 0.570 0.553 0.570 - - 0 - 0.00%
2020-05-18 0 0.650 0.630 0.650 0.640 0.650 630,000 403,300 0.6402 0.570 0.553 0.570 0.562 0.570 717,909 0.5618 0.00%
2020-05-15 0 0.650 0.640 0.650 0.640 0.650 534,000 342,100 0.6406 0.570 0.562 0.570 0.562 0.570 608,514 0.5622 0.00%
2020-05-14 0 0.650 0.630 0.640 - - 0 0 - 0.570 0.553 0.562 - - 0 - 0.00%
2020-05-13 0 0.650 0.630 0.640 0.640 0.650 550,000 352,240 0.6404 0.570 0.553 0.562 0.562 0.570 626,746 0.5620 0.00%
2020-05-12 0 0.650 0.630 0.640 0.640 0.650 498,300 319,320 0.6408 0.570 0.553 0.562 0.562 0.570 567,832 0.5623 -1.52%
2020-05-11 0 0.660 0.640 0.660 0.650 0.660 244,000 158,840 0.6510 0.579 0.562 0.579 0.570 0.579 278,047 0.5713 1.54%
2020-05-08 0 0.650 0.630 0.650 0.640 0.650 540,000 345,800 0.6404 0.570 0.553 0.570 0.562 0.570 615,351 0.5620 0.00%
2020-05-07 0 0.650 0.630 0.650 - - 0 0 - 0.570 0.553 0.570 - - 0 - 0.00%
2020-05-06 0 0.650 0.630 0.650 0.630 0.650 558,000 362,100 0.6489 0.570 0.553 0.570 0.553 0.570 635,862 0.5695 0.00%
2020-05-05 0 0.650 0.630 0.650 0.640 0.650 684,000 437,800 0.6401 0.570 0.553 0.570 0.562 0.570 779,444 0.5617 1.56%
2020-05-04 0 0.640 0.640 0.650 0.630 0.640 1,006,000 638,280 0.6345 0.562 0.562 0.570 0.553 0.562 1,146,376 0.5568 -1.54%
2020-04-29 0 0.650 0.640 0.650 0.640 0.650 198,000 127,100 0.6419 0.570 0.562 0.570 0.562 0.570 225,629 0.5633 0.00%
2020-04-28 0 0.650 0.640 0.650 0.630 0.650 968,000 619,240 0.6397 0.570 0.562 0.570 0.553 0.570 1,103,073 0.5614 0.00%
2020-04-27 0 0.650 0.640 0.650 - - 0 0 - 0.570 0.562 0.570 - - 0 - 0.00%
2020-04-24 0 0.650 0.640 0.650 0.640 0.650 534,000 342,300 0.6410 0.570 0.562 0.570 0.562 0.570 608,514 0.5625 0.00%
2020-04-23 0 0.650 0.630 0.650 0.630 0.650 950,000 607,600 0.6396 0.570 0.553 0.570 0.553 0.570 1,082,561 0.5613 0.00%
2020-04-22 0 0.650 0.630 0.650 0.640 0.660 1,276,000 829,240 0.6499 0.570 0.553 0.570 0.562 0.579 1,454,051 0.5703 -2.99%
2020-04-21 0 0.670 0.660 0.670 0.670 0.670 800,000 536,000 0.6700 0.588 0.579 0.588 0.588 0.588 911,631 0.5880 -1.47%
2020-04-20 0 0.680 0.670 0.680 0.670 0.680 472,000 320,200 0.6784 0.597 0.588 0.597 0.588 0.597 537,862 0.5953 -1.45%
2020-04-17 0 0.690 0.670 0.690 0.670 0.690 536,000 365,360 0.6816 0.606 0.588 0.606 0.588 0.606 610,793 0.5982 0.00%
2020-04-16 0 0.690 0.670 0.690 0.670 0.710 786,000 550,880 0.7009 0.606 0.588 0.606 0.588 0.623 895,677 0.6150 0.00%
2020-04-15 0 0.690 0.680 0.690 0.690 0.700 54,000 37,340 0.6915 0.606 0.597 0.606 0.606 0.614 61,535 0.6068 0.00%
2020-04-14 0 0.690 0.670 0.690 0.670 0.690 742,000 505,260 0.6809 0.606 0.588 0.606 0.588 0.606 845,537 0.5976 1.47%
2020-04-09 0 0.680 0.670 0.680 0.680 0.690 384,000 262,700 0.6841 0.597 0.588 0.597 0.597 0.606 437,583 0.6003 0.00%
2020-04-08 0 0.680 0.670 0.680 0.670 0.680 126,000 85,360 0.6775 0.597 0.588 0.597 0.588 0.597 143,582 0.5945 0.00%
2020-04-07 0 0.680 0.660 0.680 0.650 0.680 926,000 611,800 0.6607 0.597 0.579 0.597 0.570 0.597 1,055,213 0.5798 4.62%
2020-04-06 0 0.650 0.630 0.650 0.630 0.650 1,154,000 737,580 0.6392 0.570 0.553 0.570 0.553 0.570 1,315,027 0.5609 0.00%
2020-04-03 0 0.650 0.630 0.650 0.640 0.650 816,000 522,760 0.6406 0.570 0.553 0.570 0.562 0.570 929,863 0.5622 0.00%
2020-04-02 0 0.650 0.630 0.650 0.640 0.650 1,138,000 728,940 0.6405 0.570 0.553 0.570 0.562 0.570 1,296,795 0.5621 0.00%
2020-04-01 0 0.650 0.630 0.650 0.640 0.650 2,110,000 1,350,760 0.6402 0.570 0.553 0.570 0.562 0.570 2,404,426 0.5618 0.00%
2020-03-31 0 0.650 0.630 0.650 0.630 0.650 3,096,000 1,977,140 0.6386 0.570 0.553 0.570 0.553 0.570 3,528,011 0.5604 0.00%
2020-03-30 0 0.650 0.630 0.650 0.630 0.650 1,246,000 797,080 0.6397 0.570 0.553 0.570 0.553 0.570 1,419,865 0.5614 0.00%
2020-03-27 0 0.650 0.630 0.650 0.640 0.650 1,254,000 802,880 0.6403 0.570 0.553 0.570 0.562 0.570 1,428,981 0.5619 0.00%
2020-03-26 0 0.650 0.630 0.650 0.640 0.650 1,140,000 730,140 0.6405 0.570 0.553 0.570 0.562 0.570 1,299,074 0.5620 0.00%
2020-03-25 0 0.650 0.640 0.650 0.640 0.650 1,496,000 970,380 0.6486 0.570 0.562 0.570 0.562 0.570 1,704,749 0.5692 0.00%
2020-03-24 0 0.650 0.630 0.650 0.620 0.650 4,578,000 2,907,360 0.6351 0.570 0.553 0.570 0.544 0.570 5,216,807 0.5573 0.00%
2020-03-23 0 0.650 0.630 0.650 0.600 0.650 4,792,000 2,966,800 0.6191 0.570 0.553 0.570 0.527 0.570 5,460,668 0.5433 0.00%
2020-03-20 0 0.650 0.630 0.650 0.620 0.650 3,112,000 1,976,100 0.6350 0.570 0.553 0.570 0.544 0.570 3,546,243 0.5572 4.84%
2020-03-19 0 0.620 0.620 0.650 0.620 0.660 3,030,000 1,934,600 0.6385 0.544 0.544 0.570 0.544 0.579 3,452,801 0.5603 -6.06%
2020-03-18 0 0.660 0.640 0.660 0.640 0.660 1,342,000 869,820 0.6482 0.579 0.562 0.579 0.562 0.579 1,529,261 0.5688 0.00%
2020-03-17 0 0.660 0.640 0.660 0.640 0.670 2,464,000 1,611,040 0.6538 0.579 0.562 0.579 0.562 0.588 2,807,823 0.5738 0.00%
2020-03-16 0 0.660 0.620 0.660 0.610 0.660 3,476,000 2,188,780 0.6297 0.579 0.544 0.579 0.535 0.579 3,961,035 0.5526 1.54%
2020-03-13 0 0.650 0.630 0.650 0.610 0.650 2,334,000 1,464,440 0.6274 0.570 0.553 0.570 0.535 0.570 2,659,683 0.5506 -1.52%
2020-03-12 0 0.660 0.640 0.660 0.640 0.680 1,242,000 811,320 0.6532 0.579 0.562 0.579 0.562 0.597 1,415,307 0.5732 -2.94%
2020-03-11 0 0.680 0.650 0.680 0.660 0.680 612,000 408,500 0.6675 0.597 0.570 0.597 0.579 0.597 697,397 0.5857 1.49%
2020-03-10 0 0.670 0.640 0.670 0.640 0.670 1,530,000 1,002,380 0.6552 0.588 0.562 0.588 0.562 0.588 1,743,494 0.5749 0.00%
2020-03-09 0 0.670 0.630 0.670 0.610 0.670 1,004,000 635,680 0.6331 0.588 0.553 0.588 0.535 0.588 1,144,097 0.5556 4.69%
2020-03-06 0 0.640 0.620 0.640 0.620 0.640 726,000 457,620 0.6303 0.562 0.544 0.562 0.544 0.562 827,305 0.5531 0.00%
2020-03-05 0 0.640 0.630 0.640 0.640 0.640 38,000 24,320 0.6400 0.562 0.553 0.562 0.562 0.562 43,302 0.5616 0.00%
2020-03-04 0 0.640 0.620 0.640 0.620 0.640 842,000 529,980 0.6294 0.562 0.544 0.562 0.544 0.562 959,491 0.5524 0.00%
2020-03-03 0 0.640 0.630 0.640 - - 0 0 - 0.562 0.553 0.562 - - 0 - 0.00%
2020-03-02 0 0.640 0.620 0.640 0.630 0.640 902,000 568,340 0.6301 0.562 0.544 0.562 0.553 0.562 1,027,864 0.5529 0.00%
2020-02-28 0 0.640 0.620 0.640 0.630 0.640 702,000 447,300 0.6372 0.562 0.544 0.562 0.553 0.562 799,956 0.5592 -1.54%
2020-02-27 0 0.650 0.630 0.650 0.640 0.650 416,000 266,280 0.6401 0.570 0.553 0.570 0.562 0.570 474,048 0.5617 1.56%
2020-02-26 0 0.640 0.630 0.640 0.630 0.640 146,000 92,240 0.6318 0.562 0.553 0.562 0.553 0.562 166,373 0.5544 0.00%
2020-02-25 0 0.640 0.630 0.640 0.620 0.640 320,000 201,660 0.6302 0.562 0.553 0.562 0.544 0.562 364,652 0.5530 0.00%
2020-02-24 0 0.640 0.630 0.640 0.630 0.650 592,000 380,680 0.6430 0.562 0.553 0.562 0.553 0.570 674,607 0.5643 -1.54%
2020-02-21 0 0.650 0.640 0.650 0.640 0.660 524,000 340,240 0.6493 0.570 0.562 0.570 0.562 0.579 597,118 0.5698 0.00%
2020-02-20 0 0.650 0.640 0.650 0.650 0.650 344,000 223,600 0.6500 0.570 0.562 0.570 0.570 0.570 392,001 0.5704 0.00%
2020-02-19 0 0.650 0.650 0.660 0.640 0.650 646,000 416,880 0.6453 0.570 0.570 0.579 0.562 0.570 736,142 0.5663 0.00%
2020-02-18 0 0.650 0.640 0.650 0.650 0.650 318,000 206,700 0.6500 0.570 0.562 0.570 0.570 0.570 362,373 0.5704 0.00%
2020-02-17 0 0.650 0.640 0.650 0.640 0.650 1,134,000 729,880 0.6436 0.570 0.562 0.570 0.562 0.570 1,292,237 0.5648 1.56%
2020-02-14 0 0.640 0.630 0.640 0.630 0.650 1,016,200 656,340 0.6459 0.562 0.553 0.562 0.553 0.570 1,157,999 0.5668 -1.54%
2020-02-13 0 0.650 0.610 0.650 0.610 0.650 1,852,000 1,148,680 0.6202 0.570 0.535 0.570 0.535 0.570 2,110,425 0.5443 3.17%
2020-02-12 0 0.630 0.620 0.630 0.620 0.630 166,000 103,600 0.6241 0.553 0.544 0.553 0.544 0.553 189,163 0.5477 0.00%
2020-02-11 0 0.630 0.620 0.630 0.630 0.640 462,000 291,220 0.6303 0.553 0.544 0.553 0.553 0.562 526,467 0.5532 -1.56%
2020-02-10 0 0.640 0.620 0.640 0.620 0.640 376,000 236,980 0.6303 0.562 0.544 0.562 0.544 0.562 428,466 0.5531 0.00%
2020-02-07 0 0.640 0.620 0.640 0.620 0.640 464,000 291,980 0.6293 0.562 0.544 0.562 0.544 0.562 528,746 0.5522 0.00%
2020-02-06 0 0.640 0.630 0.640 0.630 0.640 36,000 23,020 0.6394 0.562 0.553 0.562 0.553 0.562 41,023 0.5611 0.00%
2020-02-05 0 0.640 0.620 0.640 0.620 0.640 686,000 434,480 0.6334 0.562 0.544 0.562 0.544 0.562 781,723 0.5558 0.00%
2020-02-04 0 0.640 0.630 0.640 - - 0 0 - 0.562 0.553 0.562 - - 0 - 0.00%
2020-02-03 0 0.640 0.630 0.640 0.630 0.640 624,000 398,320 0.6383 0.562 0.553 0.562 0.553 0.562 711,072 0.5602 -1.54%
2020-01-31 0 0.650 0.630 0.650 0.630 0.650 612,000 391,560 0.6398 0.570 0.553 0.570 0.553 0.570 697,397 0.5615 1.56%
2020-01-30 0 0.640 0.630 0.640 0.630 0.640 448,000 286,640 0.6398 0.562 0.553 0.562 0.553 0.562 510,513 0.5615 -1.54%
2020-01-29 0 0.650 0.630 0.650 0.630 0.660 596,000 381,340 0.6398 0.570 0.553 0.570 0.553 0.579 679,165 0.5615 -2.99%
2020-01-24 0 0.670 0.660 0.670 0.660 0.670 404,000 266,680 0.6601 0.588 0.579 0.588 0.579 0.588 460,374 0.5793 0.00%
2020-01-23 0 0.670 0.650 0.670 0.650 0.680 28,000 18,680 0.6671 0.588 0.570 0.588 0.570 0.597 31,907 0.5855 -1.47%
2020-01-22 0 0.680 0.670 0.680 0.670 0.680 288,000 195,480 0.6788 0.597 0.588 0.597 0.588 0.597 328,187 0.5956 0.00%
2020-01-21 0 0.680 0.670 0.680 0.670 0.680 382,000 258,520 0.6768 0.597 0.588 0.597 0.588 0.597 435,304 0.5939 0.00%
2020-01-20 0 0.680 0.670 0.680 0.670 0.680 286,000 194,080 0.6786 0.597 0.588 0.597 0.588 0.597 325,908 0.5955 -1.45%
2020-01-17 0 0.690 0.680 0.690 0.680 0.690 1,186,000 806,580 0.6801 0.606 0.597 0.606 0.597 0.606 1,351,493 0.5968 1.47%
2020-01-16 0 0.680 0.670 0.680 0.670 0.680 512,003 347,141 0.6780 0.597 0.588 0.597 0.588 0.597 583,447 0.5950 0.00%
2020-01-15 0 0.680 0.670 0.680 0.670 0.690 866,000 590,580 0.6820 0.597 0.588 0.597 0.588 0.606 986,840 0.5985 -2.86%
2020-01-14 0 0.700 0.680 0.700 0.690 0.700 580,000 401,280 0.6919 0.614 0.597 0.614 0.606 0.614 660,932 0.6071 0.00%
2020-01-13 0 0.700 0.680 0.700 0.680 0.700 572,812 395,307 0.6901 0.614 0.597 0.614 0.597 0.614 652,741 0.6056 0.00%
2020-01-10 0 0.700 0.690 0.700 0.690 0.700 324,000 223,820 0.6908 0.614 0.606 0.614 0.606 0.614 369,210 0.6062 0.00%
2020-01-09 0 0.700 0.680 0.700 0.690 0.700 958,000 661,720 0.6907 0.614 0.597 0.614 0.606 0.614 1,091,678 0.6061 0.00%
2020-01-08 0 0.700 0.690 0.700 - - 0 0 - 0.614 0.606 0.614 - - 0 - 0.00%
2020-01-07 0 0.700 0.690 0.700 0.690 0.710 334,000 233,960 0.7005 0.614 0.606 0.614 0.606 0.623 380,606 0.6147 -1.41%
2020-01-06 0 0.710 0.700 0.710 0.690 0.710 492,000 344,460 0.7001 0.623 0.614 0.623 0.606 0.623 560,653 0.6144 0.00%
2020-01-03 0 0.710 0.690 0.710 0.680 0.710 866,000 598,500 0.6911 0.623 0.606 0.623 0.597 0.623 986,840 0.6065 1.43%
2020-01-02 0 0.700 0.680 0.700 0.690 0.710 586,000 407,380 0.6952 0.614 0.597 0.614 0.606 0.623 667,769 0.6101 0.00%
2019-12-31 0 0.700 0.690 0.700 0.690 0.700 560,000 386,440 0.6901 0.614 0.606 0.614 0.606 0.614 638,141 0.6056 0.00%
2019-12-30 0 0.700 0.680 0.700 0.680 0.700 668,000 460,580 0.6895 0.614 0.597 0.614 0.597 0.614 761,212 0.6051 0.00%
2019-12-27 0 0.700 0.690 0.700 0.690 0.700 592,000 408,560 0.6901 0.614 0.606 0.614 0.606 0.614 674,607 0.6056 0.00%
2019-12-24 0 0.700 0.680 0.700 0.690 0.700 582,000 401,640 0.6901 0.614 0.597 0.614 0.606 0.614 663,211 0.6056 0.00%
2019-12-23 0 0.700 0.690 0.700 0.680 0.700 600,000 413,820 0.6897 0.614 0.606 0.614 0.597 0.614 683,723 0.6052 0.00%
2019-12-20 0 0.700 0.690 0.700 0.690 0.700 194,000 134,060 0.6910 0.614 0.606 0.614 0.606 0.614 221,070 0.6064 0.00%
2019-12-19 0 0.700 0.680 0.700 0.670 0.710 1,374,000 950,320 0.6916 0.614 0.597 0.614 0.588 0.623 1,565,726 0.6070 -1.41%
2019-12-18 0 0.710 0.700 0.710 0.700 0.710 602,000 421,420 0.7000 0.623 0.614 0.623 0.614 0.623 686,002 0.6143 0.00%
2019-12-17 0 0.710 0.700 0.710 0.700 0.710 520,000 364,040 0.7001 0.623 0.614 0.623 0.614 0.623 592,560 0.6144 0.00%
2019-12-16 0 0.710 0.690 0.710 0.710 0.710 6,000 4,260 0.7100 0.623 0.606 0.623 0.623 0.623 6,837 0.6231 0.00%
2019-12-13 0 0.710 0.690 0.710 0.700 0.710 538,000 376,680 0.7001 0.623 0.606 0.623 0.614 0.623 613,072 0.6144 1.43%
2019-12-12 0 0.700 0.690 0.700 0.700 0.700 14,000 9,800 0.7000 0.614 0.606 0.614 0.614 0.614 15,954 0.6143 0.29%
2019-12-11 0 0.710 0.700 0.710 0.690 0.710 520,000 364,180 0.7003 0.613 0.604 0.613 0.595 0.613 602,747 0.6042 0.00%
2019-12-10 0 0.710 0.700 0.710 0.700 0.710 490,000 343,060 0.7001 0.613 0.604 0.613 0.604 0.613 567,973 0.6040 1.43%
2019-12-09 0 0.700 0.690 0.700 0.690 0.700 18,000 12,560 0.6978 0.604 0.595 0.604 0.595 0.604 20,864 0.6020 -1.41%
2019-12-06 0 0.710 0.700 0.710 0.700 0.710 548,000 386,380 0.7051 0.613 0.604 0.613 0.604 0.613 635,203 0.6083 0.00%
2019-12-05 0 0.710 0.700 0.710 0.700 0.710 538,000 376,680 0.7001 0.613 0.604 0.613 0.604 0.613 623,612 0.6040 0.00%
2019-12-04 0 0.710 0.700 0.710 0.680 0.710 764,000 531,220 0.6953 0.613 0.604 0.613 0.587 0.613 885,575 0.5999 1.43%
2019-12-03 0 0.700 0.690 0.700 0.690 0.700 402,000 277,400 0.6900 0.604 0.595 0.604 0.595 0.604 465,970 0.5953 0.00%
2019-12-02 0 0.700 0.690 0.700 0.690 0.700 298,000 205,640 0.6901 0.604 0.595 0.604 0.595 0.604 345,421 0.5953 0.00%
2019-11-29 0 0.700 0.690 0.700 0.690 0.700 568,000 391,960 0.6901 0.604 0.595 0.604 0.595 0.604 658,385 0.5953 0.00%
2019-11-28 0 0.700 0.690 0.700 0.700 0.700 462,000 322,400 0.6978 0.604 0.595 0.604 0.604 0.604 535,518 0.6020 -1.41%
2019-11-27 0 0.710 0.700 0.710 0.690 0.710 364,000 254,660 0.6996 0.613 0.604 0.613 0.595 0.613 421,923 0.6036 1.43%
2019-11-26 0 0.700 0.690 0.700 0.690 0.710 370,000 258,920 0.6998 0.604 0.595 0.604 0.595 0.613 428,878 0.6037 -1.41%
2019-11-25 0 0.710 0.700 0.710 0.700 0.710 324,000 226,920 0.7004 0.613 0.604 0.613 0.604 0.613 375,558 0.6042 1.43%
2019-11-22 0 0.700 0.690 0.700 0.680 0.700 1,002,000 691,580 0.6902 0.604 0.595 0.604 0.587 0.604 1,161,448 0.5954 -1.41%
2019-11-21 0 0.710 0.700 0.710 0.700 0.710 772,000 540,440 0.7001 0.613 0.604 0.613 0.604 0.613 894,848 0.6039 0.00%
2019-11-20 0 0.710 0.690 0.710 0.700 0.710 754,000 527,840 0.7001 0.613 0.595 0.613 0.604 0.613 873,983 0.6039 1.43%
2019-11-19 0 0.700 0.680 0.700 0.680 0.700 1,426,000 983,200 0.6895 0.604 0.587 0.604 0.587 0.604 1,652,918 0.5948 0.00%
2019-11-18 0 0.700 0.690 0.700 0.690 0.700 326,000 225,000 0.6902 0.604 0.595 0.604 0.595 0.604 377,876 0.5954 0.00%
2019-11-15 0 0.700 0.680 0.700 0.690 0.700 726,000 502,960 0.6928 0.604 0.587 0.604 0.595 0.604 841,528 0.5977 -1.41%
2019-11-14 0 0.710 0.690 0.710 0.700 0.710 706,000 496,200 0.7028 0.613 0.595 0.613 0.604 0.613 818,345 0.6063 0.00%
2019-11-13 0 0.710 0.700 0.710 0.690 0.710 248,350 173,431 0.6983 0.613 0.604 0.613 0.595 0.613 287,870 0.6025 -1.39%
2019-11-12 0 0.720 0.700 0.720 0.700 0.720 764,000 544,540 0.7127 0.621 0.604 0.621 0.604 0.621 885,575 0.6149 0.00%
2019-11-11 0 0.720 0.720 0.730 0.710 0.720 560,000 403,140 0.7199 0.621 0.621 0.630 0.613 0.621 649,112 0.6211 -4.00%
2019-11-08 0 0.750 0.730 0.750 0.730 0.750 718,000 534,340 0.7442 0.647 0.630 0.647 0.630 0.647 832,255 0.6420 0.00%
2019-11-07 0 0.750 0.740 0.750 0.750 0.750 606,000 454,500 0.7500 0.647 0.638 0.647 0.647 0.647 702,432 0.6470 0.00%
2019-11-06 0 0.750 0.740 0.760 0.750 0.760 648,000 486,060 0.7501 0.647 0.638 0.656 0.647 0.656 751,116 0.6471 0.00%
2019-11-05 0 0.750 0.740 0.750 0.740 0.750 512,000 378,940 0.7401 0.647 0.638 0.647 0.638 0.647 593,474 0.6385 1.35%
2019-11-04 0 0.740 0.730 0.740 0.730 0.750 280,000 206,860 0.7388 0.638 0.630 0.638 0.630 0.647 324,556 0.6374 -1.33%
2019-11-01 0 0.750 0.740 0.750 0.740 0.770 758,000 573,000 0.7559 0.647 0.638 0.647 0.638 0.664 878,620 0.6522 -2.60%
2019-10-31 0 0.770 0.760 0.770 0.760 0.770 572,000 437,560 0.7650 0.664 0.656 0.664 0.656 0.664 663,022 0.6599 0.00%
2019-10-30 0 0.770 0.760 0.770 0.750 0.780 808,000 623,320 0.7714 0.664 0.656 0.664 0.647 0.673 936,576 0.6655 -1.28%
2019-10-29 0 0.780 0.760 0.780 0.760 0.780 116,000 88,560 0.7634 0.673 0.656 0.673 0.656 0.673 134,459 0.6586 -1.27%
2019-10-28 0 0.790 0.770 0.790 0.770 0.790 762,000 593,100 0.7783 0.682 0.664 0.682 0.664 0.682 883,257 0.6715 -1.25%
2019-10-25 0 0.800 0.770 0.800 0.760 0.800 2,012,000 1,560,520 0.7756 0.690 0.664 0.690 0.656 0.690 2,332,168 0.6691 0.00%
2019-10-24 0 0.800 0.790 0.800 0.790 0.810 810,000 646,660 0.7983 0.690 0.682 0.690 0.682 0.699 938,895 0.6887 -1.23%
2019-10-23 0 0.810 0.800 0.810 0.810 0.830 742,000 606,500 0.8174 0.699 0.690 0.699 0.699 0.716 860,074 0.7052 -2.41%
2019-10-22 0 0.830 0.820 0.830 0.810 0.840 618,000 513,260 0.8305 0.716 0.707 0.716 0.699 0.725 716,342 0.7165 -1.19%
2019-10-21 0 0.840 0.820 0.840 0.830 0.840 562,000 468,180 0.8331 0.725 0.707 0.725 0.716 0.725 651,431 0.7187 0.00%
2019-10-18 0 0.840 0.830 0.840 0.830 0.850 490,000 410,760 0.8383 0.725 0.716 0.725 0.716 0.733 567,973 0.7232 0.00%
2019-10-17 0 0.840 0.830 0.840 0.830 0.840 696,000 577,940 0.8304 0.725 0.716 0.725 0.716 0.725 806,754 0.7164 0.00%
2019-10-16 0 0.840 0.830 0.840 0.830 0.850 1,328,000 1,109,280 0.8353 0.725 0.716 0.725 0.716 0.733 1,539,324 0.7206 0.00%
2019-10-15 0 0.840 0.830 0.840 0.830 0.840 696,000 578,920 0.8318 0.725 0.716 0.725 0.716 0.725 806,754 0.7176 0.00%
2019-10-14 0 0.840 0.820 0.840 0.820 0.840 2,666,000 2,231,020 0.8368 0.725 0.707 0.725 0.707 0.725 3,090,239 0.7220 1.20%
2019-10-11 0 0.830 0.820 0.830 0.820 0.830 2,866,200 2,367,078 0.8259 0.716 0.707 0.716 0.707 0.716 3,322,296 0.7125 1.22%
2019-10-10 0 0.820 0.810 0.820 0.780 0.820 1,936,000 1,558,500 0.8050 0.707 0.699 0.707 0.673 0.707 2,244,074 0.6945 5.13%
2019-10-09 0 0.780 0.780 0.790 0.780 0.790 694,000 548,100 0.7898 0.673 0.673 0.682 0.673 0.682 804,436 0.6813 -2.50%
2019-10-08 0 0.800 0.790 0.800 0.790 0.810 1,250,000 994,680 0.7957 0.690 0.682 0.690 0.682 0.699 1,448,912 0.6865 1.27%
2019-10-04 0 0.790 0.770 0.790 0.770 0.810 2,350,000 1,837,100 0.7817 0.682 0.664 0.682 0.664 0.699 2,723,954 0.6744 -2.47%
2019-10-03 0 0.810 0.800 0.810 0.760 0.870 9,478,000 7,687,000 0.8110 0.699 0.690 0.699 0.656 0.751 10,986,228 0.6997 3.85%
2019-10-02 0 0.780 0.770 0.790 0.690 0.790 6,580,000 4,942,820 0.7512 0.673 0.664 0.682 0.595 0.682 7,627,071 0.6481 11.43%
2019-09-30 0 0.700 0.660 0.700 0.650 0.700 1,362,000 926,520 0.6803 0.604 0.569 0.604 0.561 0.604 1,578,734 0.5869 2.94%
2019-09-27 0 0.680 0.650 0.680 0.660 0.680 960,000 645,180 0.6721 0.587 0.561 0.587 0.569 0.587 1,112,764 0.5798 3.03%
2019-09-26 0 0.660 0.650 0.670 0.640 0.660 580,000 376,500 0.6491 0.569 0.561 0.578 0.552 0.569 672,295 0.5600 1.54%
2019-09-25 0 0.650 0.630 0.650 0.630 0.660 646,000 417,700 0.6466 0.561 0.544 0.561 0.544 0.569 748,798 0.5578 1.56%
2019-09-24 0 0.640 0.630 0.640 0.630 0.640 378,000 238,620 0.6313 0.552 0.544 0.552 0.544 0.552 438,151 0.5446 1.59%
2019-09-23 0 0.630 0.620 0.630 0.630 0.640 340,000 214,220 0.6301 0.544 0.535 0.544 0.544 0.552 394,104 0.5436 -1.56%
2019-09-20 0 0.640 0.630 0.640 0.630 0.640 400,000 252,060 0.6302 0.552 0.544 0.552 0.544 0.552 463,652 0.5436 1.59%
2019-09-19 0 0.630 0.610 0.630 0.620 0.630 540,000 336,200 0.6226 0.544 0.526 0.544 0.535 0.544 625,930 0.5371 -1.56%
2019-09-18 0 0.640 0.630 0.640 0.630 0.640 204,000 128,600 0.6304 0.552 0.544 0.552 0.544 0.552 236,462 0.5438 1.59%
2019-09-17 0 0.630 0.610 0.630 0.610 0.630 923,500 572,430 0.6198 0.544 0.526 0.544 0.526 0.544 1,070,456 0.5348 0.00%
2019-09-16 0 0.630 0.620 0.630 0.620 0.630 946,000 588,880 0.6225 0.544 0.535 0.544 0.535 0.544 1,096,536 0.5370 -3.08%
2019-09-13 0 0.650 0.640 0.650 0.630 0.650 632,000 400,840 0.6342 0.561 0.552 0.561 0.544 0.561 732,570 0.5472 3.17%
2019-09-12 0 0.630 0.610 0.630 0.610 0.630 436,000 269,340 0.6178 0.544 0.526 0.544 0.526 0.544 505,380 0.5329 1.61%
2019-09-11 0 0.620 0.610 0.620 0.610 0.630 134,000 82,980 0.6193 0.535 0.526 0.535 0.526 0.544 155,323 0.5342 -1.59%
2019-09-10 0 0.630 0.620 0.630 0.580 0.650 2,402,000 1,472,480 0.6130 0.544 0.535 0.544 0.500 0.561 2,784,229 0.5289 5.00%
2019-09-09 0 0.600 0.590 0.600 0.590 0.600 412,000 243,160 0.5902 0.518 0.509 0.518 0.509 0.518 477,561 0.5092 0.00%
2019-09-06 0 0.600 0.590 0.600 0.580 0.600 122,000 72,200 0.5918 0.518 0.509 0.518 0.500 0.518 141,414 0.5106 0.00%
2019-09-05 0 0.600 0.590 0.600 0.590 0.600 434,000 256,180 0.5903 0.518 0.509 0.518 0.509 0.518 503,062 0.5092 0.00%
2019-09-04 0 0.600 0.590 0.600 0.590 0.610 780,000 467,020 0.5987 0.518 0.509 0.518 0.509 0.526 904,121 0.5165 0.00%
2019-09-03 0 0.600 0.590 0.600 0.580 0.600 986,000 582,200 0.5905 0.518 0.509 0.518 0.500 0.518 1,142,901 0.5094 1.69%
2019-09-02 0 0.590 0.590 0.600 0.580 0.600 92,000 54,100 0.5880 0.509 0.509 0.518 0.500 0.518 106,640 0.5073 -1.67%
2019-08-30 0 0.600 0.590 0.600 0.590 0.600 456,000 269,080 0.5901 0.518 0.509 0.518 0.509 0.518 528,563 0.5091 0.00%
2019-08-29 0 0.600 0.590 0.600 0.590 0.600 384,750 227,152 0.5904 0.518 0.509 0.518 0.509 0.518 445,975 0.5093 0.00%
2019-08-28 0 0.600 0.590 0.600 0.590 0.600 496,000 293,020 0.5908 0.518 0.509 0.518 0.509 0.518 574,928 0.5097 0.00%
2019-08-27 0 0.600 0.590 0.600 0.580 0.600 976,000 572,300 0.5864 0.518 0.509 0.518 0.500 0.518 1,131,310 0.5059 0.00%
2019-08-26 0 0.600 0.590 0.600 0.570 0.600 1,744,000 1,020,060 0.5849 0.518 0.509 0.518 0.492 0.518 2,021,522 0.5046 1.42%
2019-08-23 0 0.600 0.590 0.600 0.580 0.600 534,000 315,540 0.5909 0.510 0.502 0.510 0.493 0.510 627,764 0.5026 1.69%
2019-08-22 0 0.590 0.590 0.600 0.590 0.600 1,160,000 684,720 0.5903 0.502 0.502 0.510 0.502 0.510 1,363,682 0.5021 -1.67%
2019-08-21 0 0.600 0.590 0.600 0.580 0.600 702,000 411,720 0.5865 0.510 0.502 0.510 0.493 0.510 825,262 0.4989 1.69%
2019-08-20 0 0.590 0.590 0.600 0.580 0.600 1,426,000 842,140 0.5906 0.502 0.502 0.510 0.493 0.510 1,676,388 0.5024 0.00%
2019-08-19 0 0.590 0.590 0.600 0.580 0.600 970,000 572,380 0.5901 0.502 0.502 0.510 0.493 0.510 1,140,320 0.5019 0.00%
2019-08-16 0 0.590 0.580 0.590 0.570 0.590 823,175 481,246 0.5846 0.502 0.493 0.502 0.485 0.502 967,714 0.4973 3.51%
2019-08-15 0 0.570 0.580 0.600 0.570 0.600 884,000 520,580 0.5889 0.485 0.493 0.510 0.485 0.510 1,039,219 0.5009 0.00%
2019-08-14 0 0.570 0.570 0.590 0.570 0.600 968,000 570,400 0.5893 0.485 0.485 0.502 0.485 0.510 1,137,969 0.5012 -3.39%
2019-08-13 0 0.590 0.570 0.590 0.570 0.590 1,196,000 694,440 0.5806 0.502 0.485 0.502 0.485 0.502 1,406,003 0.4939 -1.67%
2019-08-12 0 0.600 0.580 0.600 0.590 0.600 832,000 492,400 0.5918 0.510 0.493 0.510 0.502 0.510 978,089 0.5034 -1.64%
2019-08-09 0 0.610 0.590 0.610 0.590 0.610 988,000 598,740 0.6060 0.519 0.502 0.519 0.502 0.519 1,161,480 0.5155 0.00%
2019-08-08 0 0.610 0.600 0.610 0.600 0.620 1,932,000 1,186,580 0.6142 0.519 0.510 0.519 0.510 0.527 2,271,235 0.5224 1.67%
2019-08-07 0 0.600 0.580 0.600 0.570 0.610 1,620,000 952,300 0.5878 0.510 0.493 0.510 0.485 0.519 1,904,452 0.5000 1.69%
2019-08-06 0 0.590 0.570 0.590 0.540 0.590 2,840,000 1,617,800 0.5696 0.502 0.485 0.502 0.459 0.502 3,338,669 0.4846 0.00%
2019-08-05 0 0.590 0.580 0.590 0.550 0.590 1,482,000 846,660 0.5713 0.502 0.493 0.502 0.468 0.502 1,742,221 0.4860 0.00%
2019-08-02 0 0.590 0.570 0.590 0.570 0.590 156,000 89,560 0.5741 0.502 0.485 0.502 0.485 0.502 183,392 0.4884 0.00%
2019-08-01 0 0.590 0.570 0.590 0.580 0.590 684,000 396,760 0.5801 0.502 0.485 0.502 0.493 0.502 804,102 0.4934 0.00%
2019-07-31 0 0.590 0.570 0.590 0.580 0.590 408,000 236,720 0.5802 0.502 0.485 0.502 0.493 0.502 479,640 0.4935 0.00%
2019-07-30 0 0.590 0.570 0.590 0.580 0.590 296,000 171,760 0.5803 0.502 0.485 0.502 0.493 0.502 347,974 0.4936 0.00%
2019-07-29 0 0.590 0.580 0.590 0.570 0.590 1,066,000 614,220 0.5762 0.502 0.493 0.502 0.485 0.502 1,253,176 0.4901 0.00%
2019-07-26 0 0.590 0.570 0.590 0.580 0.590 292,000 169,400 0.5801 0.502 0.485 0.502 0.493 0.502 343,272 0.4935 0.00%
2019-07-25 0 0.590 0.580 0.590 0.570 0.590 402,000 232,860 0.5793 0.502 0.493 0.502 0.485 0.502 472,586 0.4927 0.00%
2019-07-24 0 0.590 0.570 0.590 0.570 0.590 300,000 173,960 0.5799 0.502 0.485 0.502 0.485 0.502 352,676 0.4933 0.00%
2019-07-23 0 0.590 0.580 0.590 0.570 0.590 318,000 184,420 0.5799 0.502 0.493 0.502 0.485 0.502 373,837 0.4933 0.00%
2019-07-22 0 0.590 0.580 0.590 0.580 0.590 332,000 193,100 0.5816 0.502 0.493 0.502 0.493 0.502 390,295 0.4948 0.00%
2019-07-19 0 0.590 0.580 0.590 0.570 0.590 554,000 320,920 0.5793 0.502 0.493 0.502 0.485 0.502 651,275 0.4928 0.00%
2019-07-18 0 0.590 0.570 0.590 0.570 0.590 292,000 169,380 0.5801 0.502 0.485 0.502 0.485 0.502 343,272 0.4934 0.00%
2019-07-17 0 0.590 0.580 0.590 0.580 0.590 416,000 241,700 0.5810 0.502 0.493 0.502 0.493 0.502 489,044 0.4942 0.00%
2019-07-16 0 0.590 0.570 0.590 0.580 0.590 298,000 172,960 0.5804 0.502 0.485 0.502 0.493 0.502 350,325 0.4937 0.00%
2019-07-15 0 0.590 0.570 0.590 0.580 0.590 290,000 168,420 0.5808 0.502 0.485 0.502 0.493 0.502 340,920 0.4940 0.00%
2019-07-12 0 0.590 0.580 0.590 0.580 0.590 720,000 418,220 0.5809 0.502 0.493 0.502 0.493 0.502 846,423 0.4941 0.00%
2019-07-11 0 0.590 0.580 0.590 0.580 0.590 274,000 160,100 0.5843 0.502 0.493 0.502 0.493 0.502 322,111 0.4970 0.00%
2019-07-10 0 0.590 0.580 0.590 0.580 0.590 264,000 155,260 0.5881 0.502 0.493 0.502 0.493 0.502 310,355 0.5003 0.00%
2019-07-09 0 0.590 0.580 0.590 0.580 0.590 622,000 366,060 0.5885 0.502 0.493 0.502 0.493 0.502 731,215 0.5006 -1.67%
2019-07-08 0 0.600 0.590 0.600 0.600 0.600 52,000 31,200 0.6000 0.510 0.502 0.510 0.510 0.510 61,131 0.5104 0.00%
2019-07-05 0 0.600 0.590 0.600 0.590 0.600 650,000 383,620 0.5902 0.510 0.502 0.510 0.502 0.510 764,132 0.5020 1.69%
2019-07-04 0 0.590 0.580 0.590 0.580 0.590 138,000 80,500 0.5833 0.502 0.493 0.502 0.493 0.502 162,231 0.4962 -1.67%
2019-07-03 0 0.600 0.590 0.600 0.590 0.600 430,000 254,120 0.5910 0.510 0.502 0.510 0.502 0.510 505,503 0.5027 0.00%
2019-07-02 0 0.600 0.590 0.600 0.580 0.600 1,982,000 1,172,500 0.5916 0.510 0.502 0.510 0.493 0.510 2,330,014 0.5032 3.45%
2019-06-28 0 0.580 0.580 0.590 0.580 0.590 648,000 379,820 0.5861 0.493 0.493 0.502 0.493 0.502 761,781 0.4986 -1.69%
2019-06-27 0 0.590 0.580 0.590 0.590 0.590 632,000 372,880 0.5900 0.502 0.493 0.502 0.502 0.502 742,971 0.5019 0.00%
2019-06-26 0 0.590 0.580 0.590 0.590 0.600 520,000 307,000 0.5904 0.502 0.493 0.502 0.502 0.510 611,306 0.5022 -1.67%
2019-06-25 0 0.600 0.590 0.600 0.590 0.600 1,168,000 689,680 0.5905 0.510 0.502 0.510 0.502 0.510 1,373,086 0.5023 0.00%
2019-06-24 0 0.600 0.590 0.600 0.580 0.600 424,000 253,060 0.5968 0.510 0.502 0.510 0.493 0.510 498,449 0.5077 0.00%
2019-06-21 0 0.600 0.600 0.610 0.580 0.610 478,000 283,980 0.5941 0.510 0.510 0.519 0.493 0.519 561,931 0.5054 0.00%
2019-06-20 0 0.600 0.580 0.600 0.580 0.600 356,000 209,880 0.5896 0.510 0.493 0.510 0.493 0.510 418,509 0.5015 0.00%
2019-06-19 0 0.600 0.580 0.600 0.580 0.600 448,000 264,240 0.5898 0.510 0.493 0.510 0.493 0.510 526,663 0.5017 1.69%
2019-06-18 0 0.590 0.570 0.590 0.560 0.590 622,000 360,680 0.5799 0.502 0.485 0.502 0.476 0.502 731,215 0.4933 0.00%
2019-06-17 0 0.590 0.580 0.590 - - 0 0 - 0.502 0.493 0.502 - - 0 - 0.00%
2019-06-14 0 0.590 0.580 0.590 0.580 0.600 936,000 551,660 0.5894 0.502 0.493 0.502 0.493 0.510 1,100,350 0.5013 -1.67%
2019-06-13 0 0.600 0.580 0.600 0.580 0.600 672,000 394,660 0.5873 0.510 0.493 0.510 0.493 0.510 789,995 0.4996 0.00%
2019-06-12 0 0.600 0.590 0.600 0.590 0.610 736,000 447,060 0.6074 0.510 0.502 0.510 0.502 0.519 865,232 0.5167 0.00%
2019-06-11 0 0.600 0.600 0.610 0.590 0.610 134,000 80,240 0.5988 0.510 0.510 0.519 0.502 0.519 157,529 0.5094 0.00%
2019-06-10 0 0.600 0.590 0.600 0.590 0.610 686,000 411,040 0.5992 0.510 0.502 0.510 0.502 0.519 806,453 0.5097 0.00%
2019-06-06 0 0.600 0.590 0.620 - - 0 0 - 0.510 0.502 0.527 - - 0 - 0.00%
2019-06-05 0 0.600 0.590 0.600 0.590 0.610 946,000 567,480 0.5999 0.510 0.502 0.510 0.502 0.519 1,112,106 0.5103 0.00%
2019-06-04 0 0.600 0.590 0.600 0.600 0.610 636,000 384,380 0.6044 0.510 0.502 0.510 0.510 0.519 747,674 0.5141 -1.64%
2019-06-03 0 0.610 0.600 0.610 0.610 0.620 514,100 313,838 0.6105 0.519 0.510 0.519 0.519 0.527 604,370 0.5193 -3.17%
2019-05-31 0 0.630 0.610 0.630 0.620 0.630 652,000 404,260 0.6200 0.536 0.519 0.536 0.527 0.536 766,483 0.5274 1.61%
2019-05-30 0 0.620 0.620 0.630 0.610 0.630 688,000 425,780 0.6189 0.527 0.527 0.536 0.519 0.536 808,804 0.5264 -1.59%
2019-05-29 0 0.630 0.620 0.630 0.620 0.630 526,000 329,420 0.6263 0.536 0.527 0.536 0.527 0.536 618,359 0.5327 0.00%
2019-05-28 0 0.630 0.620 0.630 0.620 0.660 1,036,000 652,440 0.6298 0.536 0.527 0.536 0.527 0.561 1,217,909 0.5357 3.28%
2019-05-27 0 0.610 0.600 0.610 0.600 0.620 434,000 265,820 0.6125 0.519 0.510 0.519 0.510 0.527 510,205 0.5210 -1.61%
2019-05-24 0 0.620 0.600 0.620 0.600 0.640 728,000 444,800 0.6110 0.527 0.510 0.527 0.510 0.544 855,828 0.5197 0.00%
2019-05-23 0 0.620 0.610 0.620 0.620 0.640 1,106,000 702,140 0.6348 0.527 0.519 0.527 0.527 0.544 1,300,200 0.5400 -4.62%
2019-05-22 0 0.650 0.640 0.650 0.650 0.670 1,182,000 771,080 0.6524 0.553 0.544 0.553 0.553 0.570 1,389,544 0.5549 -1.52%
2019-05-21 0 0.660 0.660 0.670 0.660 0.670 678,000 447,580 0.6601 0.561 0.561 0.570 0.561 0.570 797,048 0.5615 0.00%
2019-05-20 0 0.660 0.660 0.670 0.660 0.670 248,200 165,546 0.6670 0.561 0.561 0.570 0.561 0.570 291,781 0.5674 -1.49%
2019-05-17 0 0.670 0.660 0.670 0.670 0.690 970,000 657,640 0.6780 0.570 0.561 0.570 0.570 0.587 1,140,320 0.5767 -4.29%
2019-05-16 0 0.700 0.690 0.700 0.690 0.700 768,000 530,000 0.6901 0.595 0.587 0.595 0.587 0.595 902,851 0.5870 1.45%
2019-05-15 0 0.690 0.680 0.690 0.680 0.690 764,000 526,920 0.6897 0.587 0.578 0.587 0.578 0.587 898,149 0.5867 0.00%
2019-05-14 0 0.690 0.670 0.690 0.660 0.700 1,232,000 839,200 0.6812 0.587 0.570 0.587 0.561 0.595 1,448,324 0.5794 2.99%
2019-05-10 0 0.670 0.660 0.670 0.660 0.670 814,000 542,680 0.6667 0.570 0.561 0.570 0.561 0.570 956,928 0.5671 0.00%
2019-05-09 0 0.670 0.660 0.670 0.660 0.670 268,000 179,040 0.6681 0.570 0.561 0.570 0.561 0.570 315,057 0.5683 0.00%
2019-05-08 0 0.670 0.660 0.670 0.660 0.680 816,000 546,480 0.6697 0.570 0.561 0.570 0.561 0.578 959,279 0.5697 -1.47%
2019-05-07 0 0.680 0.670 0.680 0.670 0.680 676,000 452,960 0.6701 0.578 0.570 0.578 0.570 0.578 794,697 0.5700 0.00%
2019-05-06 0 0.680 0.670 0.680 0.670 0.690 330,000 224,320 0.6798 0.578 0.570 0.578 0.570 0.587 387,944 0.5782 -2.86%
2019-05-03 0 0.700 0.680 0.700 0.680 0.700 679,746 468,934 0.6899 0.595 0.578 0.595 0.578 0.595 799,101 0.5868 0.00%
2019-05-02 0 0.700 0.690 0.700 0.690 0.700 174,000 120,140 0.6905 0.595 0.587 0.595 0.587 0.595 204,552 0.5873 0.00%
2019-04-30 0 0.700 0.690 0.700 0.690 0.700 776,000 535,600 0.6902 0.595 0.587 0.595 0.587 0.595 912,256 0.5871 1.45%
2019-04-29 0 0.690 0.690 0.700 0.690 0.700 586,000 404,460 0.6902 0.587 0.587 0.595 0.587 0.595 688,894 0.5871 -1.43%
2019-04-26 0 0.700 0.690 0.700 - - 0 0 - 0.595 0.587 0.595 - - 0 - 0.00%
2019-04-25 0 0.700 0.690 0.700 0.690 0.700 592,000 414,000 0.6993 0.595 0.587 0.595 0.587 0.595 695,948 0.5949 -1.41%
2019-04-24 0 0.710 0.690 0.710 0.700 0.710 130,000 91,260 0.7020 0.604 0.587 0.604 0.595 0.604 152,826 0.5971 0.00%
2019-04-23 0 0.710 0.690 0.710 0.700 0.710 602,000 421,420 0.7000 0.604 0.587 0.604 0.595 0.604 707,704 0.5955 1.43%
2019-04-18 0 0.700 0.690 0.700 0.700 0.710 94,000 65,820 0.7002 0.595 0.587 0.595 0.595 0.604 110,505 0.5956 -1.41%
2019-04-17 0 0.710 0.690 0.710 0.700 0.710 652,000 462,320 0.7091 0.604 0.587 0.604 0.595 0.604 766,483 0.6032 0.00%
2019-04-16 0 0.710 0.700 0.710 0.700 0.710 91,125 63,953 0.7018 0.604 0.595 0.604 0.595 0.604 107,125 0.5970 0.00%
2019-04-15 0 0.710 0.700 0.710 0.700 0.710 744,000 520,900 0.7001 0.604 0.595 0.604 0.595 0.604 874,637 0.5956 1.43%
2019-04-12 0 0.700 0.690 0.700 0.690 0.700 506,000 352,520 0.6967 0.595 0.587 0.595 0.587 0.595 594,847 0.5926 0.00%
2019-04-11 0 0.700 0.690 0.700 0.690 0.700 704,000 489,260 0.6950 0.595 0.587 0.595 0.587 0.595 827,614 0.5912 -1.41%
2019-04-10 0 0.710 0.700 0.710 0.700 0.710 302,000 211,620 0.7007 0.604 0.595 0.604 0.595 0.604 355,027 0.5961 0.00%
2019-04-09 0 0.710 0.700 0.710 0.700 0.710 758,000 535,240 0.7061 0.604 0.595 0.604 0.595 0.604 891,095 0.6007 1.43%
2019-04-08 0 0.700 0.700 0.710 0.700 0.710 1,128,000 799,020 0.7084 0.595 0.595 0.604 0.595 0.604 1,326,063 0.6026 -1.41%
2019-04-04 0 0.710 0.710 0.720 0.710 0.720 46,000 32,980 0.7170 0.604 0.604 0.612 0.604 0.612 54,077 0.6099 -1.39%
2019-04-03 0 0.720 0.710 0.720 0.710 0.730 430,000 308,500 0.7174 0.612 0.604 0.612 0.604 0.621 505,503 0.6103 -1.37%
2019-04-02 0 0.730 0.710 0.730 0.720 0.730 840,000 605,060 0.7203 0.621 0.604 0.621 0.612 0.621 987,494 0.6127 0.00%
2019-04-01 0 0.730 0.720 0.730 0.720 0.730 426,000 306,980 0.7206 0.621 0.612 0.621 0.612 0.621 500,800 0.6130 0.00%
2019-03-29 0 0.730 0.720 0.730 0.720 0.730 1,196,000 870,760 0.7281 0.621 0.612 0.621 0.612 0.621 1,406,003 0.6193 0.00%
2019-03-28 0 0.730 0.720 0.730 0.720 0.730 286,000 208,280 0.7283 0.621 0.612 0.621 0.612 0.621 336,218 0.6195 0.00%
2019-03-27 0 0.730 0.720 0.730 0.720 0.730 726,000 529,380 0.7292 0.621 0.612 0.621 0.612 0.621 853,477 0.6203 0.00%
2019-03-26 0 0.730 0.720 0.730 0.720 0.750 842,000 619,800 0.7361 0.621 0.612 0.621 0.612 0.638 989,845 0.6262 0.00%
2019-03-25 0 0.730 0.710 0.730 0.720 0.730 626,000 451,460 0.7212 0.621 0.604 0.621 0.612 0.621 735,918 0.6135 0.00%
2019-03-22 0 0.730 0.720 0.730 0.720 0.740 654,000 475,820 0.7276 0.621 0.612 0.621 0.612 0.629 768,834 0.6189 0.00%
2019-03-21 0 0.730 0.720 0.730 0.730 0.740 982,000 717,900 0.7311 0.621 0.612 0.621 0.621 0.629 1,154,427 0.6219 -1.35%
2019-03-20 0 0.740 0.730 0.740 0.720 0.740 420,000 306,380 0.7295 0.629 0.621 0.629 0.612 0.629 493,747 0.6205 0.00%
2019-03-19 0 0.740 0.720 0.740 0.720 0.740 984,000 717,840 0.7295 0.629 0.612 0.629 0.612 0.629 1,156,778 0.6206 1.37%
2019-03-18 0 0.730 0.720 0.730 0.720 0.750 1,088,000 794,520 0.7303 0.621 0.612 0.621 0.612 0.638 1,279,039 0.6212 -2.67%
2019-03-15 0 0.750 0.740 0.750 0.730 0.780 1,670,000 1,256,600 0.7525 0.638 0.629 0.638 0.621 0.663 1,963,231 0.6401 -1.32%
2019-03-14 0 0.760 0.740 0.760 0.750 0.790 1,920,000 1,473,880 0.7676 0.646 0.629 0.646 0.638 0.672 2,257,128 0.6530 0.00%
2019-03-13 0 0.760 0.740 0.760 0.690 0.780 5,804,000 4,237,700 0.7301 0.646 0.629 0.646 0.587 0.663 6,823,110 0.6211 10.14%
2019-03-12 0 0.690 0.690 0.700 0.690 0.700 720,000 496,960 0.6902 0.587 0.587 0.595 0.587 0.595 846,423 0.5871 0.00%
2019-03-11 0 0.690 0.680 0.690 0.680 0.690 652,000 447,260 0.6860 0.587 0.578 0.587 0.578 0.587 766,483 0.5835 0.00%
2019-03-08 0 0.690 0.680 0.690 0.680 0.690 178,000 122,680 0.6892 0.587 0.578 0.587 0.578 0.587 209,255 0.5863 -1.43%
2019-03-07 0 0.700 0.680 0.700 0.690 0.700 974,000 673,640 0.6916 0.595 0.578 0.595 0.587 0.595 1,145,022 0.5883 1.45%
2019-03-06 0 0.690 0.680 0.700 0.690 0.700 712,000 493,740 0.6935 0.587 0.578 0.595 0.587 0.595 837,018 0.5899 0.00%
2019-03-05 0 0.690 0.690 0.700 0.690 0.700 602,000 420,700 0.6988 0.587 0.587 0.595 0.587 0.595 707,704 0.5945 -1.43%
2019-03-04 0 0.700 0.690 0.700 0.700 0.710 1,022,000 717,720 0.7023 0.595 0.587 0.595 0.595 0.604 1,201,450 0.5974 0.00%
2019-03-01 0 0.700 0.690 0.700 0.690 0.700 402,000 278,080 0.6917 0.595 0.587 0.595 0.587 0.595 472,586 0.5884 0.00%
2019-02-28 0 0.700 0.690 0.700 0.690 0.700 526,000 363,400 0.6909 0.595 0.587 0.595 0.587 0.595 618,359 0.5877 1.45%
2019-02-27 0 0.690 0.690 0.700 0.690 0.710 440,000 306,660 0.6970 0.587 0.587 0.595 0.587 0.604 517,259 0.5929 -2.82%
2019-02-26 0 0.710 0.690 0.710 0.690 0.720 750,000 529,580 0.7061 0.604 0.587 0.604 0.587 0.612 881,691 0.6006 1.43%
2019-02-25 0 0.700 0.700 0.710 0.680 0.710 908,150 628,940 0.6926 0.595 0.595 0.604 0.578 0.604 1,067,610 0.5891 1.45%
2019-02-22 0 0.690 0.680 0.690 0.680 0.690 468,000 318,720 0.6810 0.587 0.578 0.587 0.578 0.587 550,175 0.5793 1.47%
2019-02-21 0 0.680 0.680 0.690 0.680 0.690 358,000 245,080 0.6846 0.578 0.578 0.587 0.578 0.587 420,860 0.5823 0.00%
2019-02-20 0 0.680 0.680 0.690 0.680 0.690 954,000 650,240 0.6816 0.578 0.578 0.587 0.578 0.587 1,121,511 0.5798 0.00%
2019-02-19 0 0.680 0.680 0.690 0.680 0.690 638,000 434,220 0.6806 0.578 0.578 0.587 0.578 0.587 750,025 0.5789 0.00%
2019-02-18 0 0.680 0.670 0.680 0.670 0.680 372,000 251,760 0.6768 0.578 0.570 0.578 0.570 0.578 437,319 0.5757 0.00%
2019-02-15 0 0.680 0.670 0.680 0.670 0.680 122,000 81,960 0.6718 0.578 0.570 0.578 0.570 0.578 143,422 0.5715 0.00%
2019-02-14 0 0.680 0.670 0.680 0.670 0.680 848,000 568,320 0.6702 0.578 0.570 0.578 0.570 0.578 996,898 0.5701 0.00%
2019-02-13 0 0.680 0.670 0.680 0.670 0.680 172,000 115,380 0.6708 0.578 0.570 0.578 0.570 0.578 202,201 0.5706 0.00%
2019-02-12 0 0.680 0.670 0.680 0.670 0.680 786,000 532,780 0.6778 0.578 0.570 0.578 0.570 0.578 924,012 0.5766 0.00%
2019-02-11 0 0.680 0.670 0.680 0.680 0.680 20,000 13,600 0.6800 0.578 0.570 0.578 0.578 0.578 23,512 0.5784 0.00%
2019-02-08 0 0.680 0.670 0.680 0.680 0.680 416,000 282,880 0.6800 0.578 0.570 0.578 0.578 0.578 489,044 0.5784 0.00%
2019-02-04 0 0.680 0.670 0.680 0.680 0.680 36,000 24,480 0.6800 0.578 0.570 0.578 0.578 0.578 42,321 0.5784 0.00%
2019-02-01 0 0.680 0.670 0.680 0.670 0.680 632,000 424,320 0.6714 0.578 0.570 0.578 0.570 0.578 742,971 0.5711 0.00%
2019-01-31 0 0.680 0.670 0.680 0.660 0.680 888,000 592,720 0.6675 0.578 0.570 0.578 0.561 0.578 1,043,922 0.5678 1.49%
2019-01-30 0 0.670 0.650 0.670 0.650 0.670 788,000 519,500 0.6593 0.570 0.553 0.570 0.553 0.570 926,363 0.5608 0.00%
2019-01-29 0 0.670 0.660 0.670 0.660 0.670 822,000 542,860 0.6604 0.570 0.561 0.570 0.561 0.570 966,333 0.5618 0.00%
2019-01-28 0 0.670 0.660 0.670 0.660 0.670 852,000 562,520 0.6602 0.570 0.561 0.570 0.561 0.570 1,001,601 0.5616 0.00%
2019-01-25 0 0.670 0.660 0.670 0.660 0.670 206,750 136,785 0.6616 0.570 0.561 0.570 0.561 0.570 243,053 0.5628 0.00%
2019-01-24 0 0.670 0.660 0.670 0.660 0.670 456,000 301,080 0.6603 0.570 0.561 0.570 0.561 0.570 536,068 0.5616 0.00%
2019-01-23 0 0.670 0.660 0.670 0.660 0.670 804,000 530,900 0.6603 0.570 0.561 0.570 0.561 0.570 945,172 0.5617 0.00%
2019-01-22 0 0.670 0.660 0.670 0.660 0.670 258,000 170,540 0.6610 0.570 0.561 0.570 0.561 0.570 303,302 0.5623 0.00%
2019-01-21 0 0.670 0.660 0.670 0.650 0.670 782,000 513,680 0.6569 0.570 0.561 0.570 0.553 0.570 919,309 0.5588 3.08%
2019-01-18 0 0.650 0.640 0.650 0.650 0.670 626,000 411,420 0.6572 0.553 0.544 0.553 0.553 0.570 735,918 0.5591 -1.52%
2019-01-17 0 0.660 0.650 0.660 0.660 0.670 680,000 452,320 0.6652 0.561 0.553 0.561 0.561 0.570 799,400 0.5658 -1.49%
2019-01-16 0 0.670 0.660 0.670 0.660 0.670 656,000 433,220 0.6604 0.570 0.561 0.570 0.561 0.570 771,185 0.5618 1.52%
2019-01-15 0 0.660 0.650 0.660 0.660 0.670 700,000 464,780 0.6640 0.561 0.553 0.561 0.561 0.570 822,911 0.5648 -1.49%
2019-01-14 0 0.670 0.660 0.670 0.670 0.670 516,000 345,720 0.6700 0.570 0.561 0.570 0.570 0.570 606,603 0.5699 -1.47%
2019-01-11 0 0.680 0.670 0.680 0.670 0.680 118,000 79,560 0.6742 0.578 0.570 0.578 0.570 0.578 138,719 0.5735 1.49%
2019-01-10 0 0.670 0.670 0.680 0.660 0.680 436,000 292,260 0.6703 0.570 0.570 0.578 0.561 0.578 512,556 0.5702 0.00%
2019-01-09 0 0.670 0.660 0.670 0.670 0.670 766,000 513,220 0.6700 0.570 0.561 0.570 0.570 0.570 900,500 0.5699 0.00%
2019-01-08 0 0.670 0.660 0.680 0.670 0.680 858,000 575,220 0.6704 0.570 0.561 0.578 0.570 0.578 1,008,654 0.5703 0.00%
2019-01-07 0 0.670 0.660 0.680 0.670 0.680 174,000 116,920 0.6720 0.570 0.561 0.578 0.570 0.578 204,552 0.5716 0.00%
2019-01-04 0 0.670 0.660 0.670 0.660 0.670 820,000 549,240 0.6698 0.570 0.561 0.570 0.561 0.570 963,982 0.5698 0.00%
2019-01-03 0 0.670 0.660 0.670 0.660 0.680 792,000 530,020 0.6692 0.570 0.561 0.570 0.561 0.578 931,065 0.5693 0.00%
2019-01-02 0 0.670 0.660 0.670 0.660 0.670 614,000 409,720 0.6673 0.570 0.561 0.570 0.561 0.570 721,811 0.5676 0.00%
2018-12-31 0 0.670 0.660 0.670 0.670 0.670 494,000 330,980 0.6700 0.570 0.561 0.570 0.570 0.570 580,740 0.5699 0.00%
2018-12-28 0 0.670 0.660 0.680 0.660 0.700 1,344,000 901,840 0.6710 0.570 0.561 0.578 0.561 0.595 1,579,990 0.5708 -2.90%
2018-12-27 0 0.690 0.670 0.690 0.660 0.690 1,624,000 1,089,180 0.6707 0.587 0.570 0.587 0.561 0.587 1,909,154 0.5705 1.47%
2018-12-24 0 0.680 0.660 0.680 0.660 0.680 908,000 605,800 0.6672 0.578 0.561 0.578 0.561 0.578 1,067,433 0.5675 1.49%
2018-12-21 0 0.670 0.660 0.670 0.660 0.670 572,000 379,200 0.6629 0.570 0.561 0.570 0.561 0.570 672,436 0.5639 0.00%
2018-12-20 0 0.670 0.660 0.670 0.660 0.670 598,000 399,940 0.6688 0.570 0.561 0.570 0.561 0.570 703,001 0.5689 0.00%
2018-12-19 0 0.670 0.660 0.670 0.660 0.670 572,000 383,020 0.6696 0.570 0.561 0.570 0.561 0.570 672,436 0.5696 0.00%
2018-12-18 0 0.670 0.660 0.670 0.670 0.680 26,000 17,460 0.6715 0.570 0.561 0.570 0.570 0.578 30,565 0.5712 -1.47%
2018-12-17 0 0.680 0.660 0.680 0.670 0.680 1,234,000 826,900 0.6701 0.578 0.561 0.578 0.570 0.578 1,450,675 0.5700 0.00%
2018-12-14 0 0.680 0.670 0.680 0.670 0.690 976,000 660,800 0.6770 0.578 0.570 0.578 0.570 0.587 1,147,373 0.5759 -1.45%
2018-12-13 0 0.690 0.680 0.690 0.680 0.690 1,148,000 781,160 0.6805 0.587 0.578 0.587 0.578 0.587 1,349,574 0.5788 0.00%
2018-12-12 0 0.690 0.680 0.690 0.680 0.690 1,316,000 898,540 0.6828 0.587 0.578 0.587 0.578 0.587 1,547,073 0.5808 0.38%
2018-12-11 0 0.700 0.680 0.700 0.680 0.700 1,018,000 699,120 0.6868 0.585 0.568 0.585 0.568 0.585 1,218,684 0.5737 1.45%
2018-12-10 0 0.690 0.680 0.690 0.670 0.700 1,334,000 910,760 0.6827 0.576 0.568 0.576 0.560 0.585 1,596,979 0.5703 -1.43%
2018-12-07 0 0.700 0.680 0.700 0.680 0.700 1,144,000 786,380 0.6874 0.585 0.568 0.585 0.568 0.585 1,369,524 0.5742 1.45%
2018-12-06 0 0.690 0.680 0.690 0.680 0.700 1,396,000 962,960 0.6898 0.576 0.568 0.576 0.568 0.585 1,671,202 0.5762 -1.43%
2018-12-05 0 0.700 0.690 0.700 0.700 0.710 448,000 313,660 0.7001 0.585 0.576 0.585 0.585 0.593 536,317 0.5848 -1.41%
2018-12-04 0 0.710 0.700 0.710 0.700 0.710 1,568,000 1,102,120 0.7029 0.593 0.585 0.593 0.585 0.593 1,877,109 0.5871 0.00%
2018-12-03 0 0.710 0.700 0.710 0.700 0.720 1,272,000 902,360 0.7094 0.593 0.585 0.593 0.585 0.601 1,522,757 0.5926 1.43%
2018-11-30 0 0.700 0.680 0.700 0.690 0.700 440,000 303,840 0.6905 0.585 0.568 0.585 0.576 0.585 526,740 0.5768 0.00%
2018-11-29 0 0.700 0.680 0.700 0.690 0.700 1,210,000 835,400 0.6904 0.585 0.568 0.585 0.576 0.585 1,448,535 0.5767 0.00%
2018-11-28 0 0.700 0.690 0.700 0.690 0.700 714,000 492,680 0.6900 0.585 0.576 0.585 0.576 0.585 854,755 0.5764 1.45%
2018-11-27 0 0.690 0.680 0.690 0.680 0.690 460,000 313,340 0.6812 0.576 0.568 0.576 0.568 0.576 550,683 0.5690 0.00%
2018-11-26 0 0.690 0.680 0.690 0.670 0.690 1,324,000 900,620 0.6802 0.576 0.568 0.576 0.560 0.576 1,585,008 0.5682 0.00%
2018-11-23 0 0.690 0.680 0.690 0.680 0.690 128,000 87,420 0.6830 0.576 0.568 0.576 0.568 0.576 153,233 0.5705 0.00%
2018-11-22 0 0.690 0.670 0.690 0.680 0.700 1,442,000 989,040 0.6859 0.576 0.560 0.576 0.568 0.585 1,726,270 0.5729 -1.43%
2018-11-21 0 0.700 0.680 0.700 0.680 0.700 1,458,000 995,520 0.6828 0.585 0.568 0.585 0.568 0.585 1,745,424 0.5704 1.45%
2018-11-20 0 0.690 0.680 0.690 0.680 0.700 1,848,000 1,267,460 0.6859 0.576 0.568 0.576 0.568 0.585 2,212,307 0.5729 -1.43%
2018-11-19 0 0.700 0.690 0.700 0.690 0.710 1,146,000 802,500 0.7003 0.585 0.576 0.585 0.576 0.593 1,371,918 0.5849 0.00%
2018-11-16 0 0.700 0.690 0.700 0.690 0.710 1,234,000 863,360 0.6996 0.585 0.576 0.585 0.576 0.593 1,477,266 0.5844 0.00%
2018-11-15 0 0.700 0.690 0.700 0.700 0.700 976,000 683,200 0.7000 0.585 0.576 0.585 0.585 0.585 1,168,405 0.5847 0.00%
2018-11-14 0 0.700 0.690 0.700 0.690 0.700 846,000 583,840 0.6901 0.585 0.576 0.585 0.576 0.585 1,012,777 0.5765 1.45%
2018-11-13 0 0.690 0.680 0.690 0.680 0.700 1,296,000 895,660 0.6911 0.576 0.568 0.576 0.568 0.585 1,551,488 0.5773 -1.43%
2018-11-12 0 0.700 0.690 0.700 0.700 0.710 796,000 558,300 0.7014 0.585 0.576 0.585 0.585 0.593 952,920 0.5859 0.00%
2018-11-09 0 0.700 0.690 0.700 0.690 0.700 480,000 334,500 0.6969 0.585 0.576 0.585 0.576 0.585 574,625 0.5821 0.00%
2018-11-08 0 0.700 0.690 0.700 0.690 0.710 1,640,000 1,152,580 0.7028 0.585 0.576 0.585 0.576 0.593 1,963,303 0.5871 0.00%
2018-11-07 0 0.700 0.690 0.700 0.690 0.700 432,000 298,440 0.6908 0.585 0.576 0.585 0.576 0.585 517,163 0.5771 0.00%
2018-11-06 0 0.700 0.690 0.700 0.690 0.700 732,000 505,280 0.6903 0.585 0.576 0.585 0.576 0.585 876,304 0.5766 0.00%
2018-11-05 0 0.700 0.690 0.700 0.690 0.700 984,000 679,600 0.6907 0.585 0.576 0.585 0.576 0.585 1,177,982 0.5769 0.00%
2018-11-02 0 0.700 0.690 0.700 0.680 0.700 1,262,000 870,400 0.6897 0.585 0.576 0.585 0.568 0.585 1,510,786 0.5761 1.45%
2018-11-01 0 0.690 0.680 0.690 0.680 0.690 1,082,000 745,520 0.6890 0.576 0.568 0.576 0.568 0.576 1,295,301 0.5756 0.00%
2018-10-31 0 0.690 0.680 0.690 0.690 0.690 42,000 28,980 0.6900 0.576 0.568 0.576 0.576 0.576 50,280 0.5764 0.00%
2018-10-30 0 0.690 0.670 0.690 0.670 0.710 1,498,000 1,023,200 0.6830 0.576 0.560 0.576 0.560 0.593 1,793,310 0.5706 -1.43%
2018-10-29 0 0.700 0.680 0.700 0.690 0.720 480,000 331,840 0.6913 0.585 0.568 0.585 0.576 0.601 574,625 0.5775 0.00%
2018-10-26 0 0.700 0.670 0.710 0.660 0.700 2,056,000 1,401,160 0.6815 0.585 0.560 0.593 0.551 0.585 2,461,312 0.5693 1.45%
2018-10-25 0 0.690 0.680 0.690 0.640 0.690 2,566,000 1,729,680 0.6741 0.576 0.568 0.576 0.535 0.576 3,071,851 0.5631 0.00%
2018-10-24 0 0.690 0.680 0.690 0.680 0.700 570,000 395,200 0.6933 0.576 0.568 0.576 0.568 0.585 682,368 0.5792 -1.43%
2018-10-23 0 0.700 0.690 0.700 0.680 0.700 1,172,000 809,740 0.6909 0.585 0.576 0.585 0.568 0.585 1,403,043 0.5771 0.00%
2018-10-22 0 0.700 0.690 0.700 0.700 0.700 640,000 448,000 0.7000 0.585 0.576 0.585 0.585 0.585 766,167 0.5847 0.00%
2018-10-19 0 0.700 0.690 0.700 0.690 0.720 1,224,000 862,000 0.7042 0.585 0.576 0.585 0.576 0.601 1,465,294 0.5883 0.00%
2018-10-18 0 0.700 0.690 0.700 0.680 0.700 724,000 501,180 0.6922 0.585 0.576 0.585 0.568 0.585 866,726 0.5782 0.00%
2018-10-16 0 0.700 0.680 0.700 0.690 0.700 702,000 485,440 0.6915 0.585 0.568 0.585 0.576 0.585 840,389 0.5776 0.00%
2018-10-15 0 0.700 0.680 0.700 0.660 0.700 1,236,000 840,260 0.6798 0.585 0.568 0.585 0.551 0.585 1,479,660 0.5679 0.00%
2018-10-12 0 0.700 0.680 0.700 0.680 0.720 1,658,000 1,159,740 0.6995 0.585 0.568 0.585 0.568 0.601 1,984,851 0.5843 -1.41%
2018-10-11 0 0.710 0.710 0.720 0.690 0.720 3,310,000 2,343,820 0.7081 0.593 0.593 0.601 0.576 0.601 3,962,520 0.5915 -2.74%
2018-10-10 0 0.730 0.720 0.730 0.720 0.740 1,298,000 946,440 0.7292 0.610 0.601 0.610 0.601 0.618 1,553,883 0.6091 0.00%
2018-10-09 0 0.730 0.720 0.730 0.720 0.730 1,488,000 1,085,700 0.7296 0.610 0.601 0.610 0.601 0.610 1,781,338 0.6095 0.00%
2018-10-08 0 0.730 0.720 0.730 0.720 0.740 1,116,000 814,580 0.7299 0.610 0.601 0.610 0.601 0.618 1,336,004 0.6097 -1.35%
2018-10-05 0 0.740 0.720 0.740 0.730 0.740 894,000 653,920 0.7315 0.618 0.601 0.618 0.610 0.618 1,070,240 0.6110 1.37%
2018-10-04 0 0.730 0.720 0.730 0.720 0.730 1,228,000 888,420 0.7235 0.610 0.601 0.610 0.601 0.610 1,470,083 0.6043 0.00%
2018-10-03 0 0.730 0.720 0.730 0.720 0.730 206,000 149,340 0.7250 0.610 0.601 0.610 0.601 0.610 246,610 0.6056 0.00%
2018-10-02 0 0.730 0.710 0.730 0.700 0.730 972,000 692,600 0.7126 0.610 0.593 0.610 0.585 0.610 1,163,616 0.5952 0.00%
2018-09-28 0 0.730 0.710 0.720 0.720 0.740 858,000 630,120 0.7344 0.610 0.593 0.601 0.601 0.618 1,027,143 0.6135 0.00%
2018-09-27 0 0.730 0.730 0.740 0.730 0.750 488,000 364,100 0.7461 0.610 0.610 0.618 0.610 0.626 584,202 0.6232 -1.35%
2018-09-26 0 0.740 0.730 0.740 0.730 0.750 1,116,000 831,020 0.7446 0.618 0.610 0.618 0.610 0.626 1,336,004 0.6220 -1.33%
2018-09-24 0 0.750 0.730 0.750 0.750 0.750 962,000 721,500 0.7500 0.626 0.610 0.626 0.626 0.626 1,151,645 0.6265 0.00%
2018-09-21 0 0.750 0.730 0.750 0.740 0.750 1,262,000 945,100 0.7489 0.626 0.610 0.626 0.618 0.626 1,510,786 0.6256 0.00%
2018-09-20 0 0.750 0.740 0.750 0.740 0.750 1,300,300 973,987 0.7490 0.626 0.618 0.626 0.618 0.626 1,556,636 0.6257 0.00%
2018-09-19 0 0.750 0.740 0.750 0.750 0.760 2,836,000 2,133,260 0.7522 0.626 0.618 0.626 0.626 0.635 3,395,078 0.6283 -1.32%
2018-09-18 0 0.760 0.760 0.770 0.750 0.790 2,406,000 1,829,540 0.7604 0.635 0.635 0.643 0.626 0.660 2,880,309 0.6352 -1.30%
2018-09-17 0 0.770 0.760 0.770 0.760 0.780 1,758,000 1,353,540 0.7699 0.643 0.635 0.643 0.635 0.652 2,104,565 0.6431 -1.28%
2018-09-14 0 0.780 0.770 0.780 0.770 0.810 1,386,000 1,088,100 0.7851 0.652 0.643 0.652 0.643 0.677 1,659,230 0.6558 -1.27%
2018-09-13 0 0.790 0.780 0.790 0.770 0.800 1,894,000 1,485,060 0.7841 0.660 0.652 0.660 0.643 0.668 2,267,376 0.6550 1.28%
2018-09-12 0 0.780 0.770 0.780 0.770 0.810 1,654,000 1,292,580 0.7815 0.652 0.643 0.652 0.643 0.677 1,980,063 0.6528 1.30%
2018-09-11 0 0.770 0.760 0.770 0.750 0.800 1,926,000 1,474,480 0.7656 0.643 0.635 0.643 0.626 0.668 2,305,684 0.6395 1.32%
2018-09-10 0 0.760 0.740 0.760 0.750 0.780 1,190,000 916,120 0.7698 0.635 0.618 0.635 0.626 0.652 1,424,592 0.6431 -2.56%
2018-09-07 0 0.780 0.770 0.780 0.770 0.800 1,508,000 1,175,040 0.7792 0.652 0.643 0.652 0.643 0.668 1,805,281 0.6509 -1.27%
2018-09-06 0 0.790 0.780 0.790 0.770 0.790 1,700,000 1,317,260 0.7749 0.660 0.652 0.660 0.643 0.660 2,035,131 0.6473 1.28%
2018-09-05 0 0.780 0.770 0.790 0.780 0.800 1,910,000 1,510,300 0.7907 0.652 0.643 0.660 0.652 0.668 2,286,530 0.6605 -2.50%
2018-09-04 0 0.800 0.790 0.800 0.800 0.820 1,878,000 1,512,840 0.8056 0.668 0.660 0.668 0.668 0.685 2,248,221 0.6729 -1.23%
2018-09-03 0 0.810 0.790 0.810 0.800 0.820 2,030,000 1,636,420 0.8061 0.677 0.660 0.677 0.668 0.685 2,430,186 0.6734 1.25%
2018-08-31 0 0.800 0.780 0.800 0.790 0.800 1,314,000 1,043,280 0.7940 0.668 0.652 0.668 0.660 0.668 1,573,037 0.6632 0.00%
2018-08-30 0 0.800 0.790 0.800 0.780 0.810 2,080,000 1,657,460 0.7969 0.668 0.660 0.668 0.652 0.677 2,490,043 0.6656 1.27%
2018-08-29 0 0.790 0.770 0.790 0.770 0.790 1,832,000 1,432,340 0.7818 0.660 0.643 0.660 0.643 0.660 2,193,153 0.6531 -1.25%
2018-08-28 0 0.800 0.780 0.800 0.780 0.800 1,660,000 1,305,140 0.7862 0.668 0.652 0.668 0.652 0.668 1,987,246 0.6568 1.38%
2018-08-27 0 0.800 0.790 0.800 0.790 0.800 1,140,000 903,240 0.7923 0.659 0.651 0.659 0.651 0.659 1,383,586 0.6528 0.00%
2018-08-24 0 0.800 0.790 0.800 0.790 0.810 1,346,000 1,079,480 0.8020 0.659 0.651 0.659 0.651 0.667 1,633,603 0.6608 0.00%
2018-08-23 0 0.800 0.780 0.800 0.790 0.800 978,000 772,720 0.7901 0.659 0.643 0.659 0.651 0.659 1,186,971 0.6510 0.00%
2018-08-22 0 0.800 0.790 0.800 0.790 0.800 804,000 636,600 0.7918 0.659 0.651 0.659 0.651 0.659 975,793 0.6524 0.00%
2018-08-21 0 0.800 0.790 0.800 0.790 0.820 324,000 259,240 0.8001 0.659 0.651 0.659 0.651 0.676 393,230 0.6593 -1.23%
2018-08-20 0 0.810 0.780 0.810 0.810 0.810 200,000 162,000 0.8100 0.667 0.643 0.667 0.667 0.667 242,734 0.6674 1.25%
2018-08-17 0 0.800 0.780 0.800 0.780 0.800 470,000 374,400 0.7966 0.659 0.643 0.659 0.643 0.659 570,426 0.6564 1.27%
2018-08-16 0 0.790 0.780 0.800 0.780 0.790 156,200 122,750 0.7859 0.651 0.643 0.659 0.643 0.651 189,576 0.6475 -1.25%
2018-08-15 0 0.800 0.770 0.800 0.780 0.820 682,000 541,360 0.7938 0.659 0.634 0.659 0.643 0.676 827,724 0.6540 0.00%
2018-08-14 0 0.800 0.800 0.810 0.800 0.840 302,000 247,000 0.8179 0.659 0.659 0.667 0.659 0.692 366,529 0.6739 -2.44%
2018-08-13 0 0.820 0.820 0.840 0.810 0.840 272,000 227,920 0.8379 0.676 0.676 0.692 0.667 0.692 330,119 0.6904 -3.53%
2018-08-10 0 0.850 0.820 0.850 0.840 0.850 100,000 84,400 0.8440 0.700 0.676 0.700 0.692 0.700 121,367 0.6954 1.19%
2018-08-09 0 0.840 0.840 0.850 - - 0 0 - 0.692 0.692 0.700 - - 0 - 0.00%
2018-08-08 0 0.840 0.840 0.850 0.820 0.840 282,000 234,160 0.8304 0.692 0.692 0.700 0.676 0.692 342,256 0.6842 0.00%
2018-08-07 0 0.840 0.820 0.840 0.810 0.840 488,000 408,320 0.8367 0.692 0.676 0.692 0.667 0.692 592,272 0.6894 0.00%
2018-08-06 0 0.840 0.810 0.840 - - 0 0 - 0.692 0.667 0.692 - - 0 - 0.00%
2018-08-03 0 0.840 0.840 0.850 0.820 0.840 422,940 352,062 0.8324 0.692 0.692 0.700 0.676 0.692 513,311 0.6859 2.44%
2018-08-02 0 0.820 0.810 0.820 0.800 0.850 930,000 759,320 0.8165 0.676 0.667 0.676 0.659 0.700 1,128,715 0.6727 -3.53%
2018-08-01 0 0.850 0.850 0.860 0.830 0.850 558,000 470,640 0.8434 0.700 0.700 0.709 0.684 0.700 677,229 0.6949 2.41%
2018-07-31 0 0.830 0.830 0.850 0.790 0.890 1,034,000 850,560 0.8226 0.684 0.684 0.700 0.651 0.733 1,254,937 0.6778 2.47%
2018-07-30 0 0.810 0.810 0.820 0.800 0.810 120,000 96,060 0.8005 0.667 0.667 0.676 0.659 0.667 145,641 0.6596 -1.22%
2018-07-27 0 0.820 0.810 0.820 0.800 0.830 506,000 413,180 0.8166 0.676 0.667 0.676 0.659 0.684 614,118 0.6728 -1.20%
2018-07-26 0 0.830 0.780 0.840 0.780 0.830 614,000 495,860 0.8076 0.684 0.643 0.692 0.643 0.684 745,195 0.6654 3.75%
2018-07-25 0 0.800 0.790 0.800 0.790 0.810 166,000 133,680 0.8053 0.659 0.651 0.659 0.651 0.667 201,470 0.6635 2.56%
2018-07-24 0 0.780 0.770 0.780 0.770 0.800 242,000 187,760 0.7759 0.643 0.634 0.643 0.634 0.659 293,709 0.6393 2.63%
2018-07-23 0 0.760 0.760 0.790 0.720 0.810 2,166,000 1,687,140 0.7789 0.626 0.626 0.651 0.593 0.667 2,628,814 0.6418 4.11%
2018-07-20 0 0.730 0.730 0.740 0.700 0.730 576,000 415,140 0.7207 0.601 0.601 0.610 0.577 0.601 699,075 0.5938 1.39%
2018-07-19 0 0.720 0.720 0.740 0.680 0.770 1,460,000 1,067,320 0.7310 0.593 0.593 0.610 0.560 0.634 1,771,962 0.6023 2.86%
2018-07-18 0 0.700 0.690 0.710 0.670 0.720 2,248,000 1,570,600 0.6987 0.577 0.569 0.585 0.552 0.593 2,728,335 0.5757 -2.78%
2018-07-17 0 0.720 0.710 0.720 0.690 0.740 2,912,000 2,052,500 0.7048 0.593 0.585 0.593 0.569 0.610 3,534,214 0.5808 0.00%
2018-07-16 0 0.720 0.720 0.730 0.720 0.770 1,280,000 934,400 0.7300 0.593 0.593 0.601 0.593 0.634 1,553,500 0.6015 -6.49%
2018-07-13 0 0.770 0.750 0.770 0.730 0.770 897,000 668,930 0.7457 0.634 0.618 0.634 0.601 0.634 1,088,664 0.6145 0.00%
2018-07-12 0 0.770 0.750 0.770 0.730 0.770 1,268,000 949,920 0.7491 0.634 0.618 0.634 0.601 0.634 1,538,936 0.6173 0.00%
2018-07-11 0 0.770 0.750 0.780 0.720 0.780 950,000 709,020 0.7463 0.634 0.618 0.643 0.593 0.643 1,152,989 0.6149 5.48%
2018-07-10 0 0.730 0.730 0.740 0.730 0.740 300,400 220,340 0.7335 0.601 0.601 0.610 0.601 0.610 364,587 0.6044 0.00%
2018-07-09 0 0.730 0.740 0.750 0.720 0.750 372,000 274,540 0.7380 0.601 0.610 0.618 0.593 0.618 451,486 0.6081 -2.67%
2018-07-06 0 0.750 0.750 0.760 0.740 0.780 188,000 143,060 0.7610 0.618 0.618 0.626 0.610 0.643 228,170 0.6270 -1.32%
2018-07-05 0 0.760 0.760 0.770 0.740 0.790 594,000 451,760 0.7605 0.626 0.626 0.634 0.610 0.651 720,921 0.6266 -3.80%
2018-07-04 0 0.790 0.780 0.790 0.780 0.800 40,000 31,680 0.7920 0.651 0.643 0.651 0.643 0.659 48,547 0.6526 0.00%
2018-07-03 0 0.790 0.790 0.800 0.700 0.820 1,204,000 889,480 0.7388 0.651 0.651 0.659 0.577 0.676 1,461,261 0.6087 -3.66%
2018-06-29 0 0.820 0.820 0.830 0.780 0.830 506,000 408,580 0.8075 0.676 0.676 0.684 0.643 0.684 614,118 0.6653 1.23%
2018-06-28 0 0.810 0.810 0.830 0.780 0.850 622,000 503,640 0.8097 0.667 0.667 0.684 0.643 0.700 754,904 0.6672 -2.41%
2018-06-27 0 0.830 0.820 0.830 0.820 0.850 302,000 250,700 0.8301 0.684 0.676 0.684 0.676 0.700 366,529 0.6840 -2.35%
2018-06-26 0 0.850 0.840 0.850 0.840 0.860 798,000 677,300 0.8487 0.700 0.692 0.700 0.692 0.709 968,510 0.6993 -3.41%
2018-06-25 0 0.880 0.880 0.890 0.880 0.890 174,000 153,200 0.8805 0.725 0.725 0.733 0.725 0.733 211,179 0.7255 -1.12%
2018-06-22 0 0.890 0.880 0.900 0.880 0.890 112,000 99,540 0.8888 0.733 0.725 0.742 0.725 0.733 135,931 0.7323 0.00%
2018-06-21 0 0.890 0.880 0.890 0.890 0.900 64,000 57,460 0.8978 0.733 0.725 0.733 0.733 0.742 77,675 0.7397 0.00%
2018-06-20 0 0.890 0.880 0.890 0.880 0.890 54,000 47,760 0.8844 0.733 0.725 0.733 0.725 0.733 65,538 0.7287 1.14%
2018-06-19 0 0.880 0.880 0.890 0.870 0.900 156,000 136,420 0.8745 0.725 0.725 0.733 0.717 0.742 189,333 0.7205 -2.22%
2018-06-15 0 0.900 0.890 0.910 0.890 0.900 38,000 34,020 0.8953 0.742 0.733 0.750 0.733 0.742 46,120 0.7376 1.12%
2018-06-14 0 0.890 0.890 0.900 0.890 0.900 134,000 120,140 0.8966 0.733 0.733 0.742 0.733 0.742 162,632 0.7387 -1.11%
2018-06-13 0 0.900 0.900 0.910 0.890 0.900 336,000 302,040 0.8989 0.742 0.742 0.750 0.733 0.742 407,794 0.7407 0.00%
2018-06-12 0 0.900 0.900 0.910 0.900 0.910 176,000 159,100 0.9040 0.742 0.742 0.750 0.742 0.750 213,606 0.7448 -1.10%
2018-06-11 0 0.910 0.900 0.910 0.900 0.910 188,000 169,260 0.9003 0.750 0.742 0.750 0.742 0.750 228,170 0.7418 1.11%
2018-06-08 0 0.900 0.900 0.910 0.900 0.910 104,000 94,540 0.9090 0.742 0.742 0.750 0.742 0.750 126,222 0.7490 -1.10%
2018-06-07 0 0.910 0.910 0.920 0.910 0.930 424,000 387,200 0.9132 0.750 0.750 0.758 0.750 0.766 514,597 0.7524 -1.09%
2018-06-06 0 0.920 0.920 0.930 0.910 0.930 884,000 811,740 0.9183 0.758 0.758 0.766 0.750 0.766 1,072,886 0.7566 1.10%
2018-06-05 0 0.910 0.900 0.910 0.900 0.920 1,066,000 973,340 0.9131 0.750 0.742 0.750 0.742 0.758 1,293,775 0.7523 0.00%
2018-06-04 0 0.910 0.910 0.920 0.910 0.910 370,000 336,700 0.9100 0.750 0.750 0.758 0.750 0.750 449,059 0.7498 -2.15%
2018-06-01 0 0.930 0.930 0.940 0.910 0.930 346,000 319,380 0.9231 0.766 0.766 0.775 0.750 0.766 419,931 0.7606 1.09%
2018-05-31 0 0.920 0.920 0.930 0.910 0.920 334,000 306,460 0.9175 0.758 0.758 0.766 0.750 0.758 405,367 0.7560 1.10%
2018-05-30 0 0.910 0.910 0.920 0.910 0.920 280,000 255,100 0.9111 0.750 0.750 0.758 0.750 0.758 339,828 0.7507 -1.09%
2018-05-29 0 0.920 0.910 0.930 0.920 0.930 238,000 219,580 0.9226 0.758 0.750 0.766 0.758 0.766 288,854 0.7602 0.00%
2018-05-28 0 0.920 0.920 0.930 0.920 0.930 196,000 181,520 0.9261 0.758 0.758 0.766 0.758 0.766 237,880 0.7631 1.10%
2018-05-25 0 0.910 0.910 0.920 0.910 0.920 162,000 148,640 0.9175 0.750 0.750 0.758 0.750 0.758 196,615 0.7560 -1.09%
2018-05-24 0 0.920 0.910 0.920 0.900 0.920 1,594,000 1,456,700 0.9139 0.758 0.750 0.758 0.742 0.758 1,934,594 0.7530 -1.08%
2018-05-23 0 0.930 0.920 0.930 0.920 0.930 326,250 302,902 0.9284 0.766 0.758 0.766 0.758 0.766 395,961 0.7650 0.00%
2018-05-21 0 0.930 0.930 0.940 0.930 0.940 116,000 108,620 0.9364 0.766 0.766 0.775 0.766 0.775 140,786 0.7715 -1.06%
2018-05-18 0 0.940 0.930 0.940 0.920 0.940 54,000 50,400 0.9333 0.775 0.766 0.775 0.758 0.775 65,538 0.7690 0.00%
2018-05-17 0 0.940 0.930 0.940 0.930 0.940 94,000 88,260 0.9389 0.775 0.766 0.775 0.766 0.775 114,085 0.7736 -1.05%
2018-05-16 0 0.950 0.940 0.950 0.930 0.950 450,000 420,460 0.9344 0.783 0.775 0.783 0.766 0.783 546,153 0.7699 1.06%
2018-05-15 0 0.940 0.940 0.950 0.940 0.940 86,000 80,840 0.9400 0.775 0.775 0.783 0.775 0.775 104,376 0.7745 0.00%
2018-05-14 0 0.940 0.940 0.950 0.930 0.950 382,000 358,060 0.9373 0.775 0.775 0.783 0.766 0.783 463,623 0.7723 0.00%
2018-05-11 0 0.940 0.940 0.950 0.930 0.950 614,000 574,540 0.9357 0.775 0.775 0.783 0.766 0.783 745,195 0.7710 -1.05%
2018-05-10 0 0.950 0.940 0.950 0.930 0.950 174,000 162,860 0.9360 0.783 0.775 0.783 0.766 0.783 211,179 0.7712 1.06%
2018-05-09 0 0.940 0.940 0.950 0.930 0.950 684,000 641,640 0.9381 0.775 0.775 0.783 0.766 0.783 830,152 0.7729 -1.05%
2018-05-08 0 0.950 0.940 0.950 0.920 0.970 2,244,000 2,114,700 0.9424 0.783 0.775 0.783 0.758 0.799 2,723,481 0.7765 -2.06%
2018-05-07 0 0.970 0.960 0.980 0.940 0.980 1,016,000 982,020 0.9666 0.799 0.791 0.807 0.775 0.807 1,233,091 0.7964 0.00%
2018-05-04 0 0.970 0.960 0.970 0.960 0.990 1,610,000 1,557,580 0.9674 0.799 0.791 0.799 0.791 0.816 1,954,012 0.7971 0.00%
2018-05-03 0 0.970 0.970 0.980 0.970 1.000 2,756,000 2,702,400 0.9806 0.799 0.799 0.807 0.799 0.824 3,344,881 0.8079 -3.00%
2018-05-02 0 1.000 0.990 1.000 0.960 1.050 6,634,000 6,695,460 1.0093 0.824 0.816 0.824 0.791 0.865 8,051,502 0.8316 3.09%
2018-04-30 0 0.970 0.960 0.980 0.940 1.040 4,842,000 4,816,960 0.9948 0.799 0.791 0.807 0.775 0.857 5,876,601 0.8197 5.43%
2018-04-27 0 0.920 0.920 0.930 0.910 0.940 528,000 489,140 0.9264 0.758 0.758 0.766 0.750 0.775 640,819 0.7633 0.00%
2018-04-26 0 0.920 0.920 0.930 0.900 0.920 666,000 611,340 0.9179 0.758 0.758 0.766 0.742 0.758 808,306 0.7563 2.22%
2018-04-25 0 0.900 0.900 0.920 0.900 0.920 506,000 460,560 0.9102 0.742 0.742 0.758 0.742 0.758 614,118 0.7500 -3.23%
2018-04-24 0 0.930 0.920 0.930 0.930 0.950 344,000 321,380 0.9342 0.766 0.758 0.766 0.766 0.783 417,503 0.7698 2.20%
2018-04-23 0 0.910 0.900 0.910 0.900 0.920 190,000 173,200 0.9116 0.750 0.742 0.750 0.742 0.758 230,598 0.7511 0.00%
2018-04-20 0 0.910 0.910 0.920 0.910 0.930 254,100 231,847 0.9124 0.750 0.750 0.758 0.750 0.766 308,394 0.7518 -1.09%
2018-04-19 0 0.920 0.910 0.920 0.910 0.920 150,000 137,680 0.9179 0.758 0.750 0.758 0.750 0.758 182,051 0.7563 0.00%
2018-04-18 0 0.920 0.910 0.930 0.920 0.930 196,000 181,480 0.9259 0.758 0.750 0.766 0.758 0.766 237,880 0.7629 0.00%
2018-04-17 0 0.920 0.900 0.920 0.910 0.920 172,000 157,140 0.9136 0.758 0.742 0.758 0.750 0.758 208,752 0.7528 0.00%
2018-04-16 0 0.920 0.920 0.930 0.910 0.920 202,000 185,680 0.9192 0.758 0.758 0.766 0.750 0.758 245,162 0.7574 0.00%
2018-04-13 0 0.920 0.910 0.930 0.920 0.920 330,000 303,600 0.9200 0.758 0.750 0.766 0.758 0.758 400,512 0.7580 0.00%
2018-04-12 0 0.920 0.920 0.930 0.920 0.920 110,200 101,376 0.9199 0.758 0.758 0.766 0.758 0.758 133,747 0.7580 0.00%
2018-04-11 0 0.920 0.910 0.930 0.910 0.930 734,000 674,260 0.9186 0.758 0.750 0.766 0.750 0.766 890,835 0.7569 0.00%
2018-04-10 0 0.920 0.910 0.930 0.910 0.930 298,000 272,000 0.9128 0.758 0.750 0.766 0.750 0.766 361,674 0.7521 -1.08%
2018-04-09 0 0.930 0.910 0.930 0.930 0.930 224,000 208,320 0.9300 0.766 0.750 0.766 0.766 0.766 271,863 0.7663 0.00%
2018-04-06 0 0.930 0.920 0.930 0.910 0.930 350,000 320,960 0.9170 0.766 0.758 0.766 0.750 0.766 424,785 0.7556 0.00%
2018-04-04 0 0.930 0.920 0.930 0.920 0.940 414,000 383,020 0.9252 0.766 0.758 0.766 0.758 0.775 502,460 0.7623 -2.11%
2018-04-03 0 0.950 0.940 0.950 0.920 0.950 114,000 106,820 0.9370 0.783 0.775 0.783 0.758 0.783 138,359 0.7721 0.00%
2018-03-29 0 0.950 0.940 0.950 0.920 0.950 808,000 757,600 0.9376 0.783 0.775 0.783 0.758 0.783 980,647 0.7726 0.00%
2018-03-28 0 0.950 0.930 0.950 0.930 0.950 282,000 263,700 0.9351 0.783 0.766 0.783 0.766 0.783 342,256 0.7705 0.00%
2018-03-27 0 0.950 0.930 0.950 0.920 0.950 611,000 570,560 0.9338 0.783 0.766 0.783 0.758 0.783 741,554 0.7694 0.00%
2018-03-26 0 0.950 0.920 0.950 0.910 0.950 354,000 326,800 0.9232 0.783 0.758 0.783 0.750 0.783 429,640 0.7606 0.00%
2018-03-23 0 0.950 0.930 0.950 0.910 0.950 984,000 911,400 0.9262 0.783 0.766 0.783 0.750 0.783 1,194,254 0.7632 0.00%
2018-03-22 0 0.950 0.940 0.950 0.940 0.950 162,000 153,240 0.9459 0.783 0.775 0.783 0.775 0.783 196,615 0.7794 -1.04%
2018-03-21 0 0.960 0.950 0.960 0.950 0.980 604,000 583,880 0.9667 0.791 0.783 0.791 0.783 0.807 733,058 0.7965 1.05%
2018-03-20 0 0.950 0.930 0.950 0.930 0.950 146,000 136,260 0.9333 0.783 0.766 0.783 0.766 0.783 177,196 0.7690 0.00%
2018-03-19 0 0.950 0.930 0.950 0.930 0.950 164,000 154,460 0.9418 0.783 0.766 0.783 0.766 0.783 199,042 0.7760 0.00%
2018-03-16 0 0.950 0.930 0.960 0.950 0.950 202,000 191,900 0.9500 0.783 0.766 0.791 0.783 0.783 245,162 0.7827 0.00%
2018-03-15 0 0.950 0.930 0.950 0.920 0.960 1,704,000 1,578,500 0.9263 0.783 0.766 0.783 0.758 0.791 2,068,098 0.7633 3.26%
2018-03-14 0 0.920 0.910 0.920 0.910 0.930 1,864,000 1,715,180 0.9202 0.758 0.750 0.758 0.750 0.766 2,262,285 0.7582 0.00%
2018-03-13 0 0.920 0.920 0.930 0.920 0.940 1,430,000 1,322,020 0.9245 0.758 0.758 0.766 0.758 0.775 1,735,551 0.7617 -2.13%
2018-03-12 0 0.940 0.940 0.950 0.940 0.950 500,000 470,500 0.9410 0.775 0.775 0.783 0.775 0.783 606,836 0.7753 1.08%
2018-03-09 0 0.930 0.920 0.930 0.930 0.960 1,490,000 1,400,840 0.9402 0.766 0.758 0.766 0.766 0.791 1,808,372 0.7746 -4.12%
2018-03-08 0 0.970 0.950 0.970 0.950 0.970 878,000 842,480 0.9595 0.799 0.783 0.799 0.783 0.799 1,065,604 0.7906 -2.02%
2018-03-07 0 0.990 0.980 0.990 0.960 1.020 3,254,000 3,222,180 0.9902 0.816 0.807 0.816 0.791 0.840 3,949,290 0.8159 3.13%
2018-03-06 0 0.960 0.950 0.960 0.960 0.970 296,000 284,180 0.9601 0.791 0.783 0.791 0.791 0.799 359,247 0.7910 0.00%
2018-03-05 0 0.960 0.950 0.970 0.950 0.970 334,000 319,780 0.9574 0.791 0.783 0.799 0.783 0.799 405,367 0.7889 -1.03%
2018-03-02 0 0.970 0.950 0.970 0.920 0.970 914,000 865,400 0.9468 0.799 0.783 0.799 0.758 0.799 1,109,296 0.7801 3.19%
2018-03-01 0 0.940 0.930 0.940 0.930 0.940 90,000 84,500 0.9389 0.775 0.766 0.775 0.766 0.775 109,231 0.7736 0.00%
2018-02-28 0 0.940 0.930 0.940 0.930 0.940 140,000 130,400 0.9314 0.775 0.766 0.775 0.766 0.775 169,914 0.7674 -1.05%
2018-02-27 0 0.950 0.940 0.950 0.950 0.950 322,000 305,800 0.9497 0.783 0.775 0.783 0.783 0.783 390,802 0.7825 -1.04%
2018-02-26 0 0.960 0.950 0.970 0.960 0.970 1,050,000 1,013,300 0.9650 0.791 0.783 0.799 0.791 0.799 1,274,356 0.7951 -1.03%
2018-02-23 0 0.970 0.970 0.980 0.930 0.980 1,298,000 1,247,960 0.9614 0.799 0.799 0.807 0.766 0.807 1,575,347 0.7922 4.30%
2018-02-22 0 0.930 0.930 0.940 0.930 0.940 122,000 113,980 0.9343 0.766 0.766 0.775 0.766 0.775 148,068 0.7698 -1.06%
2018-02-21 0 0.940 0.940 0.950 0.940 0.940 48,000 45,120 0.9400 0.775 0.775 0.783 0.775 0.775 58,256 0.7745 0.00%
2018-02-20 0 0.940 0.930 0.960 0.930 0.940 174,000 162,840 0.9359 0.775 0.766 0.791 0.766 0.775 211,179 0.7711 -1.05%
2018-02-15 0 0.950 0.950 0.970 0.950 0.980 120,000 117,040 0.9753 0.783 0.783 0.799 0.783 0.807 145,641 0.8036 -2.06%
2018-02-14 0 0.970 0.950 0.970 0.930 0.980 226,000 215,220 0.9523 0.799 0.783 0.799 0.766 0.807 274,290 0.7846 4.30%
2018-02-13 0 0.930 0.920 0.930 0.930 0.950 246,000 230,600 0.9374 0.766 0.758 0.766 0.766 0.783 298,563 0.7724 0.00%
2018-02-12 0 0.930 0.920 0.940 0.910 0.940 700,000 644,360 0.9205 0.766 0.758 0.775 0.750 0.775 849,571 0.7585 2.20%
2018-02-09 0 0.910 0.910 0.920 0.910 0.950 1,128,000 1,040,000 0.9220 0.750 0.750 0.758 0.750 0.783 1,369,022 0.7597 -5.21%
2018-02-08 0 0.960 0.960 0.970 0.950 0.960 638,000 611,220 0.9580 0.791 0.791 0.799 0.783 0.791 774,323 0.7894 1.05%
2018-02-07 0 0.950 0.940 0.950 0.940 0.970 1,606,000 1,540,420 0.9592 0.783 0.775 0.783 0.775 0.799 1,949,158 0.7903 2.15%
2018-02-06 0 0.930 0.930 0.940 0.920 0.970 1,946,000 1,830,360 0.9406 0.766 0.766 0.775 0.758 0.799 2,361,806 0.7750 -5.10%
2018-02-05 0 0.980 0.970 0.980 0.960 0.990 770,000 749,180 0.9730 0.807 0.799 0.807 0.791 0.816 934,528 0.8017 -1.01%
2018-02-02 0 0.990 0.980 0.990 0.980 0.990 910,000 897,860 0.9867 0.816 0.807 0.816 0.807 0.816 1,104,442 0.8130 -1.00%
2018-02-01 0 1.000 0.980 1.000 0.980 1.000 448,000 442,480 0.9877 0.824 0.807 0.824 0.807 0.824 543,725 0.8138 2.04%
2018-01-31 0 0.980 0.970 0.990 0.970 1.000 730,000 716,060 0.9809 0.807 0.799 0.816 0.799 0.824 885,981 0.8082 0.00%
2018-01-30 0 0.980 0.970 0.980 0.970 1.000 1,116,000 1,098,600 0.9844 0.807 0.799 0.807 0.799 0.824 1,354,458 0.8111 -2.97%
2018-01-29 0 1.010 1.010 1.020 1.010 1.030 794,000 805,480 1.0145 0.832 0.832 0.840 0.832 0.849 963,656 0.8359 0.00%
2018-01-26 0 1.010 1.010 1.020 1.000 1.030 2,170,000 2,201,100 1.0143 0.832 0.832 0.840 0.824 0.849 2,633,669 0.8358 -0.98%
2018-01-25 0 1.020 1.010 1.020 0.980 1.070 65,878,000 62,671,360 0.9513 0.840 0.832 0.840 0.807 0.882 79,954,301 0.7838 5.15%
2018-01-24 0 0.970 0.970 0.980 0.970 0.970 764,000 741,080 0.9700 0.799 0.799 0.807 0.799 0.799 927,246 0.7992 0.00%
2018-01-23 0 0.970 0.970 0.980 0.970 0.980 652,000 637,620 0.9779 0.799 0.799 0.807 0.799 0.807 791,314 0.8058 0.00%
2018-01-22 0 0.970 0.960 0.970 0.960 0.980 885,875 861,902 0.9729 0.799 0.791 0.799 0.791 0.807 1,075,162 0.8016 1.04%
2018-01-19 0 0.960 0.960 0.970 0.950 0.960 412,375 395,817 0.9598 0.791 0.791 0.799 0.783 0.791 500,488 0.7909 -1.03%
2018-01-18 0 0.970 0.960 0.970 0.940 0.970 1,446,000 1,379,560 0.9541 0.799 0.791 0.799 0.775 0.799 1,754,970 0.7861 1.04%
2018-01-17 0 0.960 0.960 0.970 0.940 0.970 814,000 775,960 0.9533 0.791 0.791 0.799 0.775 0.799 987,929 0.7854 1.05%
2018-01-16 0 0.950 0.950 0.960 0.940 0.960 1,202,000 1,141,780 0.9499 0.783 0.783 0.791 0.775 0.791 1,458,834 0.7827 2.15%
2018-01-15 0 0.930 0.930 0.940 0.920 0.960 428,000 402,380 0.9401 0.766 0.766 0.775 0.758 0.791 519,452 0.7746 -3.12%
2018-01-12 0 0.960 0.960 0.980 0.940 0.990 670,000 649,760 0.9698 0.791 0.791 0.807 0.775 0.816 813,160 0.7991 0.00%
2018-01-11 0 0.960 0.960 0.970 0.950 0.980 184,000 176,000 0.9565 0.791 0.791 0.799 0.783 0.807 223,316 0.7881 0.00%
2018-01-10 0 0.960 0.960 0.970 0.950 0.990 114,000 108,940 0.9556 0.791 0.791 0.799 0.783 0.816 138,359 0.7874 -1.03%
2018-01-09 0 0.970 0.960 0.980 0.950 0.970 466,000 448,420 0.9623 0.799 0.791 0.807 0.783 0.799 565,571 0.7929 0.00%
2018-01-08 0 0.970 0.960 0.970 0.960 1.020 524,000 518,040 0.9886 0.799 0.791 0.799 0.791 0.840 635,964 0.8146 -2.02%
2018-01-05 0 0.990 0.990 1.000 0.980 1.020 814,000 812,160 0.9977 0.816 0.816 0.824 0.807 0.840 987,929 0.8221 0.00%
2018-01-04 0 0.990 0.990 1.010 0.930 1.010 1,918,000 1,871,180 0.9756 0.816 0.816 0.832 0.766 0.832 2,327,823 0.8038 6.45%
2018-01-03 0 0.930 0.910 0.930 0.910 0.930 304,000 279,240 0.9186 0.766 0.750 0.766 0.750 0.766 368,956 0.7568 1.09%
2018-01-02 0 0.920 0.910 0.930 0.900 0.930 868,000 791,620 0.9120 0.758 0.750 0.766 0.742 0.766 1,053,468 0.7514 2.22%
2017-12-29 0 0.900 0.890 0.900 0.890 0.920 2,140,000 1,932,140 0.9029 0.742 0.733 0.742 0.733 0.758 2,597,259 0.7439 -3.23%
2017-12-28 0 0.930 0.910 0.930 0.920 0.940 1,324,000 1,228,040 0.9275 0.766 0.750 0.766 0.758 0.775 1,606,902 0.7642 -1.06%
2017-12-27 0 0.940 0.920 0.940 0.920 0.940 1,176,000 1,093,180 0.9296 0.775 0.758 0.775 0.758 0.775 1,427,279 0.7659 0.00%
2017-12-22 0 0.940 0.930 0.940 0.930 0.950 818,000 765,920 0.9363 0.775 0.766 0.775 0.766 0.783 992,784 0.7715 -1.05%
2017-12-21 0 0.950 0.940 0.950 0.940 0.950 252,000 238,780 0.9475 0.783 0.775 0.783 0.775 0.783 305,845 0.7807 0.00%
2017-12-20 0 0.950 0.930 0.950 0.930 0.950 273,460 257,124 0.9403 0.783 0.766 0.783 0.766 0.783 331,891 0.7747 0.00%
2017-12-19 0 0.950 0.940 0.950 0.930 0.950 100,000 94,160 0.9416 0.783 0.775 0.783 0.766 0.783 121,367 0.7758 0.00%
2017-12-18 0 0.950 0.940 0.950 0.930 0.950 286,000 269,720 0.9431 0.783 0.775 0.783 0.766 0.783 347,110 0.7770 0.00%
2017-12-15 0 0.950 0.940 0.950 0.940 0.950 620,000 586,940 0.9467 0.783 0.775 0.783 0.775 0.783 752,477 0.7800 0.00%
2017-12-14 0 0.950 0.940 0.950 0.940 0.970 556,000 527,420 0.9486 0.783 0.775 0.783 0.775 0.799 674,802 0.7816 -1.04%
2017-12-13 0 0.960 0.950 0.960 0.940 0.960 466,000 443,200 0.9511 0.791 0.783 0.791 0.775 0.791 565,571 0.7836 0.00%
2017-12-12 0 0.960 0.960 0.970 0.960 0.980 856,100 825,832 0.9646 0.791 0.791 0.799 0.791 0.807 1,039,025 0.7948 -0.80%
2017-12-11 0 0.980 0.970 0.980 0.960 1.000 1,168,000 1,139,200 0.9753 0.797 0.789 0.797 0.781 0.814 1,435,587 0.7935 -2.00%
2017-12-08 0 1.000 0.980 1.000 0.980 1.000 286,000 283,240 0.9903 0.814 0.797 0.814 0.797 0.814 351,522 0.8058 0.00%
2017-12-07 0 1.000 0.990 1.000 0.980 1.000 396,000 394,060 0.9951 0.814 0.805 0.814 0.797 0.814 486,723 0.8096 -0.99%
2017-12-06 0 1.010 0.990 1.000 0.970 1.010 1,132,000 1,112,300 0.9826 0.822 0.805 0.814 0.789 0.822 1,391,340 0.7994 0.00%
2017-12-05 0 1.010 1.000 1.010 0.990 1.010 1,084,000 1,083,160 0.9992 0.822 0.814 0.822 0.805 0.822 1,332,343 0.8130 -0.98%
2017-12-04 0 1.020 1.010 1.020 0.990 1.020 460,000 462,160 1.0047 0.830 0.822 0.830 0.805 0.830 565,385 0.8174 3.03%
2017-12-01 0 0.990 0.990 1.010 0.990 1.010 3,594,000 3,605,960 1.0033 0.805 0.805 0.822 0.805 0.822 4,417,381 0.8163 -1.98%
2017-11-30 0 1.010 1.010 1.030 1.000 1.010 2,590,000 2,608,360 1.0071 0.822 0.822 0.838 0.814 0.822 3,183,366 0.8194 -1.94%
2017-11-29 0 1.030 1.030 1.040 1.010 1.060 1,118,000 1,141,840 1.0213 0.838 0.838 0.846 0.822 0.862 1,374,132 0.8310 0.98%
2017-11-28 0 1.020 1.010 1.020 0.980 1.030 948,000 954,260 1.0066 0.830 0.822 0.830 0.797 0.838 1,165,186 0.8190 0.99%
2017-11-27 0 1.010 1.000 1.010 1.000 1.050 998,000 1,024,960 1.0270 0.822 0.814 0.822 0.814 0.854 1,226,641 0.8356 -1.94%
2017-11-24 0 1.030 1.020 1.030 0.990 1.060 2,560,000 2,599,000 1.0152 0.838 0.830 0.838 0.805 0.862 3,146,493 0.8260 7.29%
2017-11-23 0 0.960 0.960 0.970 0.940 0.970 668,000 642,260 0.9615 0.781 0.781 0.789 0.765 0.789 821,038 0.7823 2.13%
2017-11-22 0 0.940 0.920 0.940 0.920 1.000 4,412,000 4,159,000 0.9427 0.765 0.749 0.765 0.749 0.814 5,422,784 0.7669 -6.00%
2017-11-21 0 1.000 0.990 1.000 0.990 1.040 2,044,000 2,054,840 1.0053 0.814 0.805 0.814 0.805 0.846 2,512,278 0.8179 1.01%
2017-11-20 0 0.990 0.990 1.020 0.980 1.050 1,812,000 1,834,940 1.0127 0.805 0.805 0.830 0.797 0.854 2,227,127 0.8239 -5.71%
2017-11-17 0 1.050 1.050 1.060 1.050 1.070 1,256,000 1,323,260 1.0536 0.854 0.854 0.862 0.854 0.871 1,543,748 0.8572 -0.94%
2017-11-16 0 1.060 1.060 1.070 1.060 1.090 364,000 391,080 1.0744 0.862 0.862 0.871 0.862 0.887 447,392 0.8741 -1.85%
2017-11-15 0 1.080 1.080 1.090 1.070 1.090 1,086,000 1,170,560 1.0779 0.879 0.879 0.887 0.871 0.887 1,334,801 0.8770 0.00%
2017-11-14 0 1.080 1.060 1.080 1.070 1.080 648,000 698,520 1.0780 0.879 0.862 0.879 0.871 0.879 796,456 0.8770 0.93%
2017-11-13 0 1.070 1.070 1.080 1.060 1.090 1,268,000 1,361,380 1.0736 0.871 0.871 0.879 0.862 0.887 1,558,497 0.8735 -1.83%
2017-11-10 0 1.090 1.080 1.090 1.070 1.090 594,000 639,640 1.0768 0.887 0.879 0.887 0.871 0.887 730,085 0.8761 0.00%
2017-11-09 0 1.090 1.080 1.100 1.070 1.100 972,250 1,053,050 1.0831 0.887 0.879 0.895 0.871 0.895 1,194,991 0.8812 -0.91%
2017-11-08 0 1.100 1.090 1.100 1.080 1.150 1,778,000 1,974,660 1.1106 0.895 0.887 0.895 0.879 0.936 2,185,338 0.9036 -1.79%
2017-11-07 0 1.120 1.120 1.130 1.100 1.180 24,031,950 26,727,126 1.1121 0.911 0.911 0.919 0.895 0.960 29,537,639 0.9048 5.66%
2017-11-06 0 1.060 1.060 1.070 1.060 1.090 1,076,000 1,150,200 1.0690 0.862 0.862 0.871 0.862 0.887 1,322,510 0.8697 -4.50%
2017-11-03 0 1.110 1.110 1.120 1.070 1.120 604,737 662,075 1.0948 0.903 0.903 0.911 0.871 0.911 743,281 0.8907 2.78%
2017-11-02 0 1.080 1.080 1.100 1.070 1.080 502,000 541,920 1.0795 0.879 0.879 0.895 0.871 0.879 617,008 0.8783 -1.82%
2017-11-01 0 1.100 1.080 1.110 1.080 1.100 518,000 563,620 1.0881 0.895 0.879 0.903 0.879 0.895 636,673 0.8853 1.85%
2017-10-31 0 1.080 1.080 1.100 1.070 1.120 1,190,000 1,285,300 1.0801 0.879 0.879 0.895 0.871 0.911 1,462,627 0.8788 -1.82%
2017-10-30 0 1.100 1.090 1.110 1.070 1.110 580,000 629,040 1.0846 0.895 0.887 0.903 0.871 0.903 712,877 0.8824 0.00%
2017-10-27 0 1.100 1.100 1.110 1.100 1.130 536,000 596,560 1.1130 0.895 0.895 0.903 0.895 0.919 658,797 0.9055 -1.79%
2017-10-26 0 1.120 1.120 1.130 1.110 1.140 614,000 692,740 1.1282 0.911 0.911 0.919 0.903 0.928 754,667 0.9179 0.00%
2017-10-25 0 1.120 1.110 1.120 1.070 1.160 2,874,000 3,245,440 1.1292 0.911 0.903 0.911 0.871 0.944 3,532,430 0.9188 3.70%
2017-10-24 0 1.080 1.080 1.090 1.050 1.110 2,076,000 2,254,960 1.0862 0.879 0.879 0.887 0.854 0.903 2,551,609 0.8837 -3.57%
2017-10-23 0 1.120 1.110 1.120 1.110 1.150 3,392,000 3,798,540 1.1199 0.911 0.903 0.911 0.903 0.936 4,169,103 0.9111 -2.61%
2017-10-20 0 1.150 1.150 1.160 1.100 1.230 7,480,000 8,493,940 1.1356 0.936 0.936 0.944 0.895 1.001 9,193,658 0.9239 -5.74%
2017-10-19 0 1.220 1.210 1.220 1.160 1.310 6,558,000 8,201,100 1.2505 0.993 0.984 0.993 0.944 1.066 8,060,429 1.0175 -2.40%
2017-10-18 0 1.250 1.240 1.250 1.220 1.270 2,002,500 2,487,600 1.2422 1.017 1.009 1.017 0.993 1.033 2,461,270 1.0107 -0.79%
2017-10-17 0 1.260 1.250 1.260 1.250 1.330 4,978,000 6,365,300 1.2787 1.025 1.017 1.025 1.017 1.082 6,118,453 1.0403 -2.33%
2017-10-16 0 1.290 1.280 1.300 1.230 1.380 19,940,021 25,821,266 1.2949 1.050 1.041 1.058 1.001 1.123 24,508,254 1.0536 6.61%
2017-10-13 0 1.210 1.210 1.220 1.010 1.220 26,548,000 30,442,320 1.1467 0.984 0.984 0.993 0.822 0.993 32,630,113 0.9330 18.63%
2017-10-12 0 1.020 1.010 1.020 0.970 1.060 6,570,000 6,623,700 1.0082 0.830 0.822 0.830 0.789 0.862 8,075,179 0.8203 -2.86%
2017-10-11 0 1.050 1.040 1.060 1.040 1.110 3,300,000 3,539,520 1.0726 0.854 0.846 0.862 0.846 0.903 4,056,026 0.8727 -5.41%
2017-10-10 0 1.110 1.090 1.110 1.070 1.140 4,680,000 5,168,580 1.1044 0.903 0.887 0.903 0.871 0.928 5,752,182 0.8985 0.91%
2017-10-09 0 1.100 1.080 1.100 1.020 1.140 11,792,000 12,859,700 1.0905 0.895 0.879 0.895 0.830 0.928 14,493,532 0.8873 6.80%
2017-10-06 0 1.030 1.020 1.040 0.910 1.050 12,126,000 11,969,120 0.9871 0.838 0.830 0.846 0.740 0.854 14,904,051 0.8031 14.44%
2017-10-04 0 0.900 0.890 0.900 0.840 0.950 5,040,000 4,537,040 0.9002 0.732 0.724 0.732 0.683 0.773 6,194,657 0.7324 5.88%
2017-10-03 0 0.850 0.840 0.850 0.810 0.850 208,000 171,660 0.8253 0.692 0.683 0.692 0.659 0.692 255,653 0.6715 0.00%
2017-09-29 0 0.850 0.840 0.850 0.850 0.860 254,000 215,920 0.8501 0.692 0.683 0.692 0.692 0.700 312,191 0.6916 0.00%
2017-09-28 0 0.850 0.840 0.850 0.840 0.850 312,000 264,880 0.8490 0.692 0.683 0.692 0.683 0.692 383,479 0.6907 0.00%
2017-09-27 0 0.850 0.830 0.850 0.820 0.860 455,500 380,060 0.8344 0.692 0.675 0.692 0.667 0.700 559,854 0.6789 3.66%
2017-09-26 0 0.820 0.820 0.830 0.820 0.830 8,000 6,580 0.8225 0.667 0.667 0.675 0.667 0.675 9,833 0.6692 -1.20%
2017-09-25 0 0.830 0.820 0.830 0.820 0.840 676,000 558,960 0.8269 0.675 0.667 0.675 0.667 0.683 830,871 0.6727 0.00%
2017-09-22 0 0.830 0.830 0.840 0.830 0.840 245,195 204,464 0.8339 0.675 0.675 0.683 0.675 0.683 301,369 0.6785 1.22%
2017-09-21 0 0.820 0.820 0.830 0.820 0.830 252,000 207,240 0.8224 0.667 0.667 0.675 0.667 0.675 309,733 0.6691 0.00%
2017-09-20 0 0.820 0.820 0.850 0.820 0.840 306,000 253,580 0.8287 0.667 0.667 0.692 0.667 0.683 376,104 0.6742 -2.38%
2017-09-19 0 0.840 0.840 0.850 0.830 0.850 848,500 705,475 0.8314 0.683 0.683 0.692 0.675 0.692 1,042,890 0.6765 -1.18%
2017-09-18 0 0.850 0.840 0.860 0.830 0.850 1,138,000 956,180 0.8402 0.692 0.683 0.700 0.675 0.692 1,398,714 0.6836 2.41%
2017-09-15 0 0.830 0.820 0.840 0.810 0.830 616,000 505,060 0.8199 0.675 0.667 0.683 0.659 0.675 757,125 0.6671 2.47%
2017-09-14 0 0.810 0.810 0.830 0.810 0.820 90,000 72,920 0.8102 0.659 0.659 0.675 0.659 0.667 110,619 0.6592 -3.57%
2017-09-13 0 0.840 0.820 0.840 0.800 0.840 728,000 589,660 0.8100 0.683 0.667 0.683 0.651 0.683 894,784 0.6590 3.70%
2017-09-12 0 0.810 0.810 0.820 0.810 0.820 400,000 324,600 0.8115 0.659 0.659 0.667 0.659 0.667 491,639 0.6602 -2.41%
2017-09-11 0 0.830 0.830 0.840 0.820 0.830 46,000 38,080 0.8278 0.675 0.675 0.683 0.667 0.675 56,539 0.6735 0.00%
2017-09-08 0 0.830 0.830 0.840 0.830 0.840 292,000 242,700 0.8312 0.675 0.675 0.683 0.675 0.683 358,897 0.6762 -1.19%
2017-09-07 0 0.840 0.830 0.840 0.830 0.850 1,212,000 1,016,720 0.8389 0.683 0.675 0.683 0.675 0.692 1,489,668 0.6825 1.20%
2017-09-06 0 0.830 0.830 0.850 0.800 0.850 1,720,000 1,430,280 0.8316 0.675 0.675 0.692 0.651 0.692 2,114,050 0.6766 1.22%
2017-09-05 0 0.820 0.810 0.820 0.800 0.820 413,460 331,593 0.8020 0.667 0.659 0.667 0.651 0.667 508,183 0.6525 0.00%
2017-09-04 0 0.820 0.810 0.820 0.800 0.820 404,000 330,000 0.8168 0.667 0.659 0.667 0.651 0.667 496,556 0.6646 0.00%
2017-09-01 0 0.820 0.820 0.830 0.810 0.840 348,000 286,360 0.8229 0.667 0.667 0.675 0.659 0.683 427,726 0.6695 -1.20%
2017-08-31 0 0.830 0.820 0.840 0.760 0.860 5,828,000 4,863,520 0.8345 0.675 0.667 0.683 0.618 0.700 7,163,187 0.6790 6.41%
2017-08-30 0 0.780 0.760 0.790 0.750 0.780 2,890,000 2,227,220 0.7707 0.635 0.618 0.643 0.610 0.635 3,552,095 0.6270 4.00%
2017-08-29 0 0.750 0.740 0.750 0.750 0.750 2,926,000 2,194,500 0.7500 0.610 0.602 0.610 0.610 0.610 3,596,343 0.6102 0.00%
2017-08-28 0 0.750 0.750 0.770 0.740 0.750 1,460,000 1,094,360 0.7496 0.610 0.610 0.626 0.602 0.610 1,794,484 0.6098 0.00%
2017-08-25 0 0.750 0.740 0.750 0.740 0.760 1,106,000 829,260 0.7498 0.610 0.602 0.610 0.602 0.618 1,359,383 0.6100 -1.32%
2017-08-24 0 0.760 0.750 0.760 0.750 0.790 3,398,000 2,588,660 0.7618 0.618 0.610 0.618 0.610 0.643 4,176,477 0.6198 1.06%
2017-08-22 0 0.790 0.780 0.790 0.790 0.790 3,367,450 2,660,285 0.7900 0.612 0.604 0.612 0.612 0.612 4,348,076 0.6118 0.00%
2017-08-21 0 0.790 0.780 0.800 0.790 0.820 2,942,000 2,338,380 0.7948 0.612 0.604 0.620 0.612 0.635 3,798,732 0.6156 0.00%
2017-08-18 0 0.790 0.780 0.800 0.780 0.810 4,654,000 3,669,360 0.7884 0.612 0.604 0.620 0.604 0.627 6,009,279 0.6106 0.00%
2017-08-17 0 0.790 0.780 0.810 0.790 0.800 2,746,000 2,173,580 0.7915 0.612 0.604 0.627 0.612 0.620 3,545,656 0.6130 -1.25%
2017-08-16 0 0.800 0.780 0.800 0.790 0.800 2,150,000 1,700,000 0.7907 0.620 0.604 0.620 0.612 0.620 2,776,096 0.6124 0.00%
2017-08-15 0 0.800 0.780 0.800 0.780 0.800 2,390,000 1,890,740 0.7911 0.620 0.604 0.620 0.604 0.620 3,085,986 0.6127 0.00%
2017-08-14 0 0.800 0.790 0.800 0.790 0.800 2,672,000 2,121,900 0.7941 0.620 0.612 0.620 0.612 0.620 3,450,106 0.6150 1.27%
2017-08-11 0 0.790 0.780 0.790 0.780 0.810 3,148,000 2,502,080 0.7948 0.612 0.604 0.612 0.604 0.627 4,064,721 0.6156 -2.47%
2017-08-10 0 0.810 0.790 0.810 0.790 0.840 2,200,000 1,746,940 0.7941 0.627 0.612 0.627 0.612 0.651 2,840,656 0.6150 2.53%
2017-08-09 0 0.790 0.790 0.800 0.790 0.810 1,746,000 1,389,240 0.7957 0.612 0.612 0.620 0.612 0.627 2,254,448 0.6162 -2.47%
2017-08-08 0 0.810 0.790 0.810 0.790 0.810 1,428,000 1,139,580 0.7980 0.627 0.612 0.627 0.612 0.627 1,843,844 0.6180 1.25%
2017-08-07 0 0.800 0.800 0.810 0.800 0.820 1,578,000 1,265,280 0.8018 0.620 0.620 0.627 0.620 0.635 2,037,525 0.6210 0.00%
2017-08-04 0 0.800 0.790 0.800 0.790 0.800 2,528,000 2,006,080 0.7935 0.620 0.612 0.620 0.612 0.620 3,264,172 0.6146 2.56%
2017-08-03 0 0.780 0.770 0.780 0.780 0.810 3,768,000 2,964,200 0.7867 0.604 0.596 0.604 0.604 0.627 4,865,270 0.6093 -1.27%
2017-08-02 0 0.790 0.780 0.790 0.780 0.810 4,890,100 3,865,454 0.7905 0.612 0.604 0.612 0.604 0.627 6,314,133 0.6122 -2.47%
2017-08-01 0 0.810 0.780 0.810 0.780 0.820 3,448,000 2,707,280 0.7852 0.627 0.604 0.627 0.604 0.635 4,452,083 0.6081 -1.22%
2017-07-31 0 0.820 0.790 0.820 0.790 0.830 3,532,000 2,827,920 0.8007 0.635 0.612 0.635 0.612 0.643 4,560,545 0.6201 0.00%
2017-07-28 0 0.820 0.820 0.830 0.780 0.830 1,352,000 1,077,820 0.7972 0.635 0.635 0.643 0.604 0.643 1,745,712 0.6174 2.50%
2017-07-27 0 0.800 0.800 0.810 0.790 0.810 4,350,000 3,476,020 0.7991 0.620 0.620 0.627 0.612 0.627 5,616,752 0.6189 -1.23%
2017-07-26 0 0.810 0.800 0.810 0.800 0.860 3,188,000 2,612,600 0.8195 0.627 0.620 0.627 0.620 0.666 4,116,369 0.6347 -1.22%
2017-07-25 0 0.820 0.810 0.830 0.820 0.850 2,880,239 2,374,686 0.8245 0.635 0.627 0.643 0.635 0.658 3,718,986 0.6385 -4.65%
2017-07-24 0 0.860 0.830 0.860 0.830 0.870 3,656,000 3,046,340 0.8332 0.666 0.643 0.666 0.643 0.674 4,720,654 0.6453 -1.15%
2017-07-21 0 0.870 0.860 0.880 0.860 0.900 716,000 621,980 0.8687 0.674 0.666 0.682 0.666 0.697 924,505 0.6728 -2.25%
2017-07-20 0 0.890 0.880 0.890 0.870 0.900 1,994,000 1,782,080 0.8937 0.689 0.682 0.689 0.674 0.697 2,574,668 0.6922 3.49%
2017-07-19 0 0.860 0.850 0.860 0.850 0.870 1,228,000 1,052,840 0.8574 0.666 0.658 0.666 0.658 0.674 1,585,603 0.6640 1.18%
2017-07-18 0 0.850 0.840 0.850 0.840 0.880 2,628,000 2,246,380 0.8548 0.658 0.651 0.658 0.651 0.682 3,393,293 0.6620 -3.41%
2017-07-17 0 0.880 0.860 0.880 0.860 0.940 7,088,000 6,255,860 0.8826 0.682 0.666 0.682 0.666 0.728 9,152,078 0.6835 -7.37%
2017-07-14 0 0.950 0.910 0.950 0.870 0.990 4,710,000 4,279,700 0.9086 0.736 0.705 0.736 0.674 0.767 6,081,587 0.7037 -4.04%
2017-07-13 0 0.990 0.970 0.990 0.970 1.050 3,088,000 3,093,120 1.0017 0.767 0.751 0.767 0.751 0.813 3,987,249 0.7758 1.02%
2017-07-12 0 0.980 0.970 0.980 0.970 0.980 130,000 126,960 0.9766 0.759 0.751 0.759 0.751 0.759 167,857 0.7564 2.08%
2017-07-11 0 0.960 0.960 0.970 0.960 1.000 996,000 973,820 0.9777 0.743 0.743 0.751 0.743 0.774 1,286,043 0.7572 0.00%
2017-07-10 0 0.960 0.940 0.960 0.940 0.980 1,612,000 1,548,620 0.9607 0.743 0.728 0.743 0.728 0.759 2,081,426 0.7440 2.13%
2017-07-07 0 0.940 0.940 0.950 0.900 0.950 668,000 622,460 0.9318 0.728 0.728 0.736 0.697 0.736 862,527 0.7217 2.17%
2017-07-06 0 0.920 0.910 0.920 0.890 0.930 560,000 504,420 0.9008 0.713 0.705 0.713 0.689 0.720 723,076 0.6976 2.22%
2017-07-05 0 0.900 0.890 0.920 0.900 0.950 964,000 880,380 0.9133 0.697 0.689 0.713 0.697 0.736 1,244,724 0.7073 1.12%
2017-07-04 0 0.890 0.880 0.890 0.870 0.900 280,000 246,660 0.8809 0.689 0.682 0.689 0.674 0.697 361,538 0.6823 -1.11%
2017-07-03 0 0.900 0.880 0.900 0.880 0.910 62,000 55,260 0.8913 0.697 0.682 0.697 0.682 0.705 80,055 0.6903 2.27%
2017-06-30 0 0.880 0.860 0.880 0.860 0.890 284,000 246,140 0.8667 0.682 0.666 0.682 0.666 0.689 366,703 0.6712 1.15%
2017-06-29 0 0.870 0.870 0.880 0.850 0.880 700,000 603,680 0.8624 0.674 0.674 0.682 0.658 0.682 903,845 0.6679 -1.14%
2017-06-28 0 0.880 0.860 0.880 0.850 0.880 1,204,000 1,047,860 0.8703 0.682 0.666 0.682 0.658 0.682 1,554,614 0.6740 1.15%
2017-06-27 0 0.870 0.870 0.890 0.850 0.920 382,000 337,480 0.8835 0.674 0.674 0.689 0.658 0.713 493,241 0.6842 -2.25%
2017-06-26 0 0.890 0.890 0.900 0.890 0.930 344,000 311,200 0.9047 0.689 0.689 0.697 0.689 0.720 444,175 0.7006 -2.20%
2017-06-23 0 0.910 0.900 0.910 0.870 0.940 1,390,000 1,257,940 0.9050 0.705 0.697 0.705 0.674 0.728 1,794,778 0.7009 4.60%
2017-06-22 0 0.870 0.870 0.880 0.850 0.870 212,000 183,740 0.8667 0.674 0.674 0.682 0.658 0.674 273,736 0.6712 -1.14%
2017-06-21 0 0.880 0.880 0.890 0.870 0.890 264,000 231,460 0.8767 0.682 0.682 0.689 0.674 0.689 340,879 0.6790 1.15%
2017-06-20 0 0.870 0.860 0.870 0.850 0.870 344,000 297,340 0.8644 0.674 0.666 0.674 0.658 0.674 444,175 0.6694 2.35%
2017-06-19 0 0.850 0.850 0.860 0.850 0.880 252,000 216,700 0.8599 0.658 0.658 0.666 0.658 0.682 325,384 0.6660 1.19%
2017-06-16 0 0.840 0.840 0.850 0.840 0.840 132,000 111,540 0.8450 0.651 0.651 0.658 0.651 0.651 170,439 0.6544 -3.45%
2017-06-15 0 0.870 0.840 0.870 - - 0 0 - 0.674 0.651 0.674 - - 0 - 0.00%
2017-06-14 0 0.870 0.860 0.870 0.830 0.900 502,000 435,880 0.8683 0.674 0.666 0.674 0.643 0.697 648,186 0.6725 4.82%
2017-06-13 0 0.830 0.830 0.850 0.830 0.840 192,000 160,180 0.8343 0.643 0.643 0.658 0.643 0.651 247,912 0.6461 0.00%
2017-06-12 0 0.830 0.820 0.830 0.820 0.830 70,000 57,920 0.8274 0.643 0.635 0.643 0.635 0.643 90,385 0.6408 -1.19%
2017-06-09 0 0.840 0.840 0.850 0.840 0.880 58,000 48,800 0.8414 0.651 0.651 0.658 0.651 0.682 74,890 0.6516 0.00%
2017-06-08 0 0.840 0.830 0.840 0.820 0.840 596,000 497,100 0.8341 0.651 0.643 0.651 0.635 0.651 769,560 0.6460 2.44%
2017-06-07 0 0.820 0.820 0.830 0.820 0.820 76,000 62,320 0.8200 0.635 0.635 0.643 0.635 0.635 98,132 0.6351 0.00%
2017-06-06 0 0.820 0.810 0.820 0.810 0.840 470,000 390,940 0.8318 0.635 0.627 0.635 0.627 0.651 606,867 0.6442 -1.20%
2017-06-05 0 0.830 0.800 0.840 0.800 0.830 3,108,000 2,493,680 0.8023 0.643 0.620 0.651 0.620 0.643 4,013,073 0.6214 0.00%
2017-06-02 0 0.830 0.810 0.830 0.800 0.830 304,000 244,960 0.8058 0.643 0.627 0.643 0.620 0.643 392,527 0.6241 2.47%
2017-06-01 0 0.810 0.810 0.830 0.780 0.820 1,367,597 1,089,993 0.7970 0.627 0.627 0.643 0.604 0.635 1,765,851 0.6173 1.25%
2017-05-31 0 0.800 0.800 0.820 0.780 0.810 2,366,000 1,884,620 0.7965 0.620 0.620 0.635 0.604 0.627 3,054,997 0.6169 0.00%
2017-05-29 0 0.800 0.800 0.830 0.780 0.810 944,000 746,960 0.7913 0.620 0.620 0.643 0.604 0.627 1,218,900 0.6128 -1.23%
2017-05-26 0 0.810 0.800 0.810 0.800 0.820 1,438,000 1,166,800 0.8114 0.627 0.620 0.627 0.620 0.635 1,856,756 0.6284 0.00%
2017-05-25 0 0.810 0.810 0.820 0.800 0.840 2,512,000 2,025,220 0.8062 0.627 0.627 0.635 0.620 0.651 3,243,513 0.6244 -2.41%
2017-05-24 0 0.830 0.820 0.830 0.800 0.830 2,524,000 2,032,460 0.8053 0.643 0.635 0.643 0.620 0.643 3,259,008 0.6236 -1.19%
2017-05-23 0 0.840 0.830 0.860 0.830 0.850 2,166,000 1,807,800 0.8346 0.651 0.643 0.666 0.643 0.658 2,796,755 0.6464 1.20%
2017-05-22 0 0.830 0.830 0.850 0.820 0.870 1,030,000 862,600 0.8375 0.643 0.643 0.658 0.635 0.674 1,329,944 0.6486 -2.35%
2017-05-19 0 0.850 0.850 0.870 0.850 0.860 62,000 53,140 0.8571 0.658 0.658 0.674 0.658 0.666 80,055 0.6638 1.19%
2017-05-18 0 0.840 0.840 0.870 0.840 0.880 914,000 779,180 0.8525 0.651 0.651 0.674 0.651 0.682 1,180,164 0.6602 -5.62%
2017-05-17 0 0.890 0.860 0.890 0.850 0.890 34,000 28,980 0.8524 0.689 0.666 0.689 0.658 0.689 43,901 0.6601 4.71%
2017-05-16 0 0.850 0.850 0.890 0.850 0.890 212,000 184,360 0.8696 0.658 0.658 0.689 0.658 0.689 273,736 0.6735 0.00%
2017-05-15 0 0.850 0.850 0.890 0.840 0.840 40,000 33,600 0.8400 0.658 0.658 0.689 0.651 0.651 51,648 0.6506 0.00%
2017-05-12 0 0.850 0.850 0.890 0.850 0.850 150,000 127,500 0.8500 0.658 0.658 0.689 0.658 0.658 193,681 0.6583 0.00%
2017-05-11 0 0.850 0.840 0.880 0.850 0.900 2,966,000 2,530,460 0.8532 0.658 0.651 0.682 0.658 0.697 3,829,721 0.6607 -3.41%
2017-05-10 0 0.880 0.880 0.890 0.850 0.910 1,057,000 926,910 0.8769 0.682 0.682 0.689 0.658 0.705 1,364,806 0.6792 2.33%
2017-05-09 0 0.860 0.860 0.890 0.850 0.870 446,000 380,620 0.8534 0.666 0.666 0.689 0.658 0.674 575,879 0.6609 -1.15%
2017-05-08 0 0.870 0.870 0.880 0.850 0.850 85,375 72,900 0.8539 0.674 0.674 0.682 0.658 0.658 110,237 0.6613 -1.14%
2017-05-05 0 0.880 0.860 0.890 0.850 0.900 1,002,000 874,140 0.8724 0.682 0.666 0.689 0.658 0.697 1,293,790 0.6756 2.33%
2017-05-04 0 0.860 0.850 0.860 0.840 0.880 252,000 219,000 0.8690 0.666 0.658 0.666 0.651 0.682 325,384 0.6731 -1.15%
2017-05-02 0 0.870 0.850 0.870 0.800 0.880 620,000 526,500 0.8492 0.674 0.658 0.674 0.620 0.682 800,549 0.6577 8.75%
2017-04-28 0 0.800 0.800 0.810 0.800 0.830 822,000 665,460 0.8096 0.620 0.620 0.627 0.620 0.643 1,061,372 0.6270 0.00%
2017-04-27 0 0.800 0.800 0.820 0.800 0.800 16,000 12,800 0.8000 0.620 0.620 0.635 0.620 0.620 20,659 0.6196 -1.23%
2017-04-26 0 0.810 0.810 0.820 0.810 0.830 1,306,000 1,066,960 0.8170 0.627 0.627 0.635 0.627 0.643 1,686,317 0.6327 -1.22%
2017-04-25 0 0.820 0.820 0.830 0.810 0.840 836,000 686,800 0.8215 0.635 0.635 0.643 0.627 0.651 1,079,449 0.6363 -3.53%
2017-04-24 0 0.850 0.840 0.850 0.830 0.850 320,000 267,380 0.8356 0.658 0.651 0.658 0.643 0.658 413,186 0.6471 2.41%
2017-04-21 0 0.830 0.830 0.840 0.830 0.860 2,102,000 1,773,000 0.8435 0.643 0.643 0.651 0.643 0.666 2,714,118 0.6533 0.00%
2017-04-20 0 0.830 0.840 0.850 0.830 0.900 1,266,000 1,079,060 0.8523 0.643 0.651 0.658 0.643 0.697 1,634,669 0.6601 -4.60%
2017-04-19 0 0.870 0.820 0.870 0.790 0.870 854,000 713,460 0.8354 0.674 0.635 0.674 0.612 0.674 1,102,691 0.6470 0.00%
2017-04-18 0 0.870 0.860 0.880 0.870 0.900 360,000 317,500 0.8819 0.674 0.666 0.682 0.674 0.697 464,835 0.6830 -4.40%
2017-04-13 0 0.910 0.910 0.920 0.880 0.910 594,000 527,680 0.8884 0.705 0.705 0.713 0.682 0.705 766,977 0.6880 -1.09%
2017-04-12 0 0.920 0.900 0.930 0.880 0.930 940,000 844,560 0.8985 0.713 0.697 0.720 0.682 0.720 1,213,735 0.6958 1.10%
2017-04-11 0 0.910 0.910 0.930 0.900 0.930 352,000 318,020 0.9035 0.705 0.705 0.720 0.697 0.720 454,505 0.6997 -3.19%
2017-04-10 0 0.940 0.920 0.940 0.920 1.000 538,000 509,300 0.9467 0.728 0.713 0.728 0.713 0.774 694,670 0.7332 -1.05%
2017-04-07 0 0.950 0.920 0.950 0.910 0.950 276,000 254,520 0.9222 0.736 0.713 0.736 0.705 0.736 356,373 0.7142 0.00%
2017-04-06 0 0.950 0.930 0.950 0.920 0.960 280,000 265,040 0.9466 0.736 0.720 0.736 0.713 0.743 361,538 0.7331 -1.04%
2017-04-05 0 0.960 0.960 0.970 0.920 1.000 40,428,000 40,353,540 0.9982 0.743 0.743 0.751 0.713 0.774 52,200,934 0.7730 4.35%
2017-04-03 0 0.920 0.930 0.940 0.880 0.940 928,000 842,960 0.9084 0.713 0.720 0.728 0.682 0.728 1,198,240 0.7035 3.37%
2017-03-31 0 0.890 0.880 0.940 0.890 0.940 944,000 850,680 0.9011 0.689 0.682 0.728 0.689 0.728 1,218,900 0.6979 -3.26%
2017-03-30 0 0.920 0.890 0.920 0.890 0.950 818,000 742,640 0.9079 0.713 0.689 0.713 0.689 0.736 1,056,208 0.7031 1.10%
2017-03-29 0 0.910 0.910 0.920 0.900 0.980 1,212,000 1,124,080 0.9275 0.705 0.705 0.713 0.697 0.759 1,564,943 0.7183 -3.19%
2017-03-28 0 0.940 0.940 0.960 0.930 0.990 2,214,000 2,102,000 0.9494 0.728 0.728 0.743 0.720 0.767 2,858,733 0.7353 -4.08%
2017-03-27 0 0.980 0.980 1.020 0.980 1.000 134,000 131,500 0.9813 0.759 0.759 0.790 0.759 0.774 173,022 0.7600 -2.00%
2017-03-24 0 1.000 1.000 1.020 1.000 1.000 20,000 20,000 1.0000 0.774 0.774 0.790 0.774 0.774 25,824 0.7745 0.00%
2017-03-23 0 1.000 1.000 1.040 1.000 1.000 80,000 80,000 1.0000 0.774 0.774 0.805 0.774 0.774 103,297 0.7745 0.00%
2017-03-22 0 1.000 1.000 1.010 - - 0 0 - 0.774 0.774 0.782 - - 0 - 0.00%
2017-03-21 0 1.000 1.000 1.030 1.000 1.000 10,000 10,000 1.0000 0.774 0.774 0.798 0.774 0.774 12,912 0.7745 0.00%
2017-03-20 0 1.000 0.990 1.030 1.000 1.100 434,000 447,900 1.0320 0.774 0.767 0.798 0.774 0.852 560,384 0.7993 0.00%
2017-03-17 0 1.000 0.980 1.020 0.990 1.020 422,000 425,180 1.0075 0.774 0.759 0.790 0.767 0.790 544,890 0.7803 0.00%
2017-03-16 0 1.000 1.000 1.010 0.950 1.010 1,358,000 1,325,620 0.9762 0.774 0.774 0.782 0.736 0.782 1,753,460 0.7560 -2.91%
2017-03-15 0 1.030 1.020 1.030 0.990 1.100 322,000 330,860 1.0275 0.798 0.790 0.798 0.767 0.852 415,769 0.7958 3.00%
2017-03-14 0 1.000 1.000 1.010 0.930 1.050 2,554,000 2,448,580 0.9587 0.774 0.774 0.782 0.720 0.813 3,297,744 0.7425 -1.96%
2017-03-13 0 1.020 1.020 1.040 1.000 1.040 474,000 484,640 1.0224 0.790 0.790 0.805 0.774 0.805 612,032 0.7919 -1.92%
2017-03-10 0 1.040 1.040 1.050 1.020 1.050 164,000 170,280 1.0383 0.805 0.805 0.813 0.790 0.813 211,758 0.8041 1.96%
2017-03-09 0 1.020 0.980 1.050 0.980 1.020 328,000 328,980 1.0030 0.790 0.759 0.813 0.759 0.790 423,516 0.7768 -3.77%
2017-03-08 0 1.060 1.060 1.070 1.050 1.080 306,000 324,300 1.0598 0.821 0.821 0.829 0.813 0.836 395,109 0.8208 0.95%
2017-03-07 0 1.050 1.050 1.060 1.030 1.060 156,000 164,020 1.0514 0.813 0.813 0.821 0.798 0.821 201,428 0.8143 -0.94%
2017-03-06 0 1.060 1.040 1.060 1.020 1.060 118,000 123,220 1.0442 0.821 0.805 0.821 0.790 0.821 152,362 0.8087 0.95%
2017-03-03 0 1.050 1.040 1.070 1.050 1.080 44,000 46,340 1.0532 0.813 0.805 0.829 0.813 0.836 56,813 0.8157 -2.78%
2017-03-02 0 1.080 1.040 1.080 1.040 1.090 146,000 154,400 1.0575 0.836 0.805 0.836 0.805 0.844 188,516 0.8190 1.89%
2017-03-01 0 1.060 1.050 1.090 1.010 1.090 152,000 157,940 1.0391 0.821 0.813 0.844 0.782 0.844 196,264 0.8047 -1.85%
2017-02-28 0 1.080 1.060 1.110 - - 0 0 - 0.836 0.821 0.860 - - 0 - 0.00%
2017-02-27 0 1.080 1.080 1.100 1.080 1.080 24,000 25,920 1.0800 0.836 0.836 0.852 0.836 0.836 30,989 0.8364 -1.82%
2017-02-24 0 1.100 1.090 1.100 1.070 1.140 154,000 167,820 1.0897 0.852 0.844 0.852 0.829 0.883 198,846 0.8440 2.80%
2017-02-23 0 1.070 1.070 1.100 1.050 1.070 150,000 159,500 1.0633 0.829 0.829 0.852 0.813 0.829 193,681 0.8235 0.00%
2017-02-22 0 1.070 1.060 1.100 1.070 1.080 166,000 177,920 1.0718 0.829 0.821 0.852 0.829 0.836 214,340 0.8301 -0.93%
2017-02-21 0 1.080 1.060 1.080 - - 0 0 - 0.836 0.821 0.836 - - 0 - 0.00%
2017-02-20 0 1.080 1.070 1.090 1.080 1.100 170,000 184,800 1.0871 0.836 0.829 0.844 0.836 0.852 219,505 0.8419 -2.70%
2017-02-17 0 1.110 1.100 1.120 1.100 1.150 337,125 377,223 1.1189 0.860 0.852 0.867 0.852 0.891 435,298 0.8666 0.91%
2017-02-16 0 1.100 1.100 1.120 1.100 1.100 408,000 448,800 1.1000 0.852 0.852 0.867 0.852 0.852 526,813 0.8519 1.85%
2017-02-15 0 1.080 1.070 1.090 1.070 1.100 164,000 179,100 1.0921 0.836 0.829 0.844 0.829 0.852 211,758 0.8458 0.93%
2017-02-14 0 1.070 1.070 1.090 1.070 1.100 134,000 144,940 1.0816 0.829 0.829 0.844 0.829 0.852 173,022 0.8377 0.00%
2017-02-13 0 1.070 1.070 1.090 1.050 1.080 112,000 119,320 1.0654 0.829 0.829 0.844 0.813 0.836 144,615 0.8251 1.90%
2017-02-10 0 1.050 1.050 1.070 1.040 1.070 144,000 151,460 1.0518 0.813 0.813 0.829 0.805 0.829 185,934 0.8146 0.96%
2017-02-09 0 1.040 1.040 1.050 1.040 1.060 278,000 290,140 1.0437 0.805 0.805 0.813 0.805 0.821 358,956 0.8083 -1.89%
2017-02-08 0 1.060 1.060 1.080 1.040 1.090 888,000 939,020 1.0575 0.821 0.821 0.836 0.805 0.844 1,146,592 0.8190 -2.75%
2017-02-07 0 1.090 1.090 1.100 1.080 1.130 666,000 724,740 1.0882 0.844 0.844 0.852 0.836 0.875 859,944 0.8428 -3.54%
2017-02-06 0 1.130 1.120 1.130 1.080 1.210 1,056,000 1,202,180 1.1384 0.875 0.867 0.875 0.836 0.937 1,363,515 0.8817 -5.83%
2017-02-03 0 1.200 1.200 1.210 1.090 1.300 4,703,000 5,645,270 1.2004 0.929 0.929 0.937 0.844 1.007 6,072,548 0.9296 13.21%
2017-02-02 0 1.060 1.060 1.070 1.060 1.080 312,000 333,720 1.0696 0.821 0.821 0.829 0.821 0.836 402,857 0.8284 -1.85%
2017-02-01 0 1.080 1.070 1.080 1.060 1.080 124,000 132,360 1.0674 0.836 0.829 0.836 0.821 0.836 160,110 0.8267 0.93%
2017-01-27 0 1.070 1.060 1.070 1.060 1.070 168,000 178,280 1.0612 0.829 0.821 0.829 0.821 0.829 216,923 0.8219 0.00%
2017-01-26 0 1.070 1.060 1.070 1.060 1.070 1,190,000 1,268,100 1.0656 0.829 0.821 0.829 0.821 0.829 1,536,537 0.8253 -0.93%
2017-01-25 0 1.080 1.070 1.080 1.070 1.080 484,000 521,580 1.0776 0.836 0.829 0.836 0.829 0.836 624,944 0.8346 0.00%
2017-01-24 0 1.080 1.070 1.080 1.070 1.080 300,000 322,800 1.0760 0.836 0.829 0.836 0.829 0.836 387,362 0.8333 0.00%
2017-01-23 0 1.080 1.070 1.080 1.070 1.080 1,646,000 1,763,620 1.0715 0.836 0.829 0.836 0.829 0.836 2,125,327 0.8298 0.00%
2017-01-20 0 1.080 1.070 1.080 1.070 1.080 1,122,000 1,203,240 1.0724 0.836 0.829 0.836 0.829 0.836 1,448,735 0.8305 0.00%
2017-01-19 0 1.080 1.070 1.080 1.070 1.080 1,750,000 1,883,340 1.0762 0.836 0.829 0.836 0.829 0.836 2,259,613 0.8335 0.93%
2017-01-18 0 1.070 1.070 1.080 1.070 1.080 656,000 704,180 1.0734 0.829 0.829 0.836 0.829 0.836 847,032 0.8313 0.00%
2017-01-17 0 1.070 1.070 1.080 1.070 1.080 434,000 464,660 1.0706 0.829 0.829 0.836 0.829 0.836 560,384 0.8292 0.00%
2017-01-16 0 1.070 1.070 1.080 1.070 1.080 802,000 859,780 1.0720 0.829 0.829 0.836 0.829 0.836 1,035,548 0.8303 -0.93%
2017-01-13 0 1.080 1.070 1.080 1.070 1.080 302,000 323,800 1.0722 0.836 0.829 0.836 0.829 0.836 389,945 0.8304 0.93%
2017-01-12 0 1.070 1.070 1.080 1.070 1.080 524,000 562,580 1.0736 0.829 0.829 0.836 0.829 0.836 676,593 0.8315 0.00%
2017-01-11 0 1.070 1.070 1.080 1.070 1.080 3,246,000 3,473,320 1.0700 0.829 0.829 0.836 0.829 0.836 4,191,259 0.8287 0.00%
2017-01-10 0 1.070 1.070 1.080 1.070 1.080 358,000 384,520 1.0741 0.829 0.829 0.836 0.829 0.836 462,252 0.8318 -0.93%
2017-01-09 0 1.080 1.070 1.080 1.070 1.080 762,000 819,920 1.0760 0.836 0.829 0.836 0.829 0.836 983,900 0.8333 0.93%
2017-01-06 0 1.070 1.070 1.080 1.070 1.080 128,000 137,540 1.0745 0.829 0.829 0.836 0.829 0.836 165,275 0.8322 0.00%
2017-01-05 0 1.070 1.070 1.080 1.070 1.080 516,000 552,560 1.0709 0.829 0.829 0.836 0.829 0.836 666,263 0.8293 -0.93%
2017-01-04 0 1.080 1.070 1.080 1.070 1.080 786,100 841,344 1.0703 0.836 0.829 0.836 0.829 0.836 1,015,018 0.8289 0.93%
2017-01-03 0 1.070 1.070 1.080 1.070 1.080 583,432 625,826 1.0727 0.829 0.829 0.836 0.829 0.836 753,332 0.8307 -0.93%
2016-12-30 0 1.080 1.070 1.080 1.070 1.080 1,424,000 1,525,300 1.0711 0.836 0.829 0.836 0.829 0.836 1,838,679 0.8296 0.00%
2016-12-29 0 1.080 1.070 1.080 1.070 1.080 920,000 984,660 1.0703 0.836 0.829 0.836 0.829 0.836 1,187,911 0.8289 0.93%
2016-12-28 0 1.070 1.070 1.080 1.070 1.080 1,764,000 1,887,820 1.0702 0.829 0.829 0.836 0.829 0.836 2,277,690 0.8288 0.00%
2016-12-23 0 1.070 1.070 1.080 1.070 1.080 340,000 365,320 1.0745 0.829 0.829 0.836 0.829 0.836 439,011 0.8321 -0.93%
2016-12-22 0 1.080 1.070 1.080 1.070 1.080 2,452,000 2,624,820 1.0705 0.836 0.829 0.836 0.829 0.836 3,166,041 0.8291 0.93%
2016-12-21 0 1.070 1.070 1.080 1.070 1.080 732,000 785,560 1.0732 0.829 0.829 0.836 0.829 0.836 945,164 0.8311 0.00%
2016-12-20 0 1.070 1.070 1.080 1.070 1.080 1,198,000 1,284,020 1.0718 0.829 0.829 0.836 0.829 0.836 1,546,866 0.8301 0.00%
2016-12-19 0 1.070 1.070 1.080 1.070 1.080 800,000 856,220 1.0703 0.829 0.829 0.836 0.829 0.836 1,032,966 0.8289 0.00%
2016-12-16 0 1.070 1.070 1.080 1.070 1.080 2,324,000 2,489,620 1.0713 0.829 0.829 0.836 0.829 0.836 3,000,766 0.8297 0.00%
2016-12-15 0 1.070 1.070 1.080 1.070 1.080 1,528,000 1,636,140 1.0708 0.829 0.829 0.836 0.829 0.836 1,972,965 0.8293 0.00%
2016-12-14 0 1.070 1.070 1.080 1.070 1.080 4,208,250 4,508,740 1.0714 0.829 0.829 0.836 0.829 0.836 5,433,724 0.8298 0.00%
2016-12-13 0 1.070 1.070 1.080 1.070 1.080 1,948,000 2,088,800 1.0723 0.829 0.829 0.836 0.829 0.836 2,515,272 0.8304 0.00%
2016-12-12 0 1.070 1.070 1.080 1.070 1.080 10,406,000 11,140,740 1.0706 0.829 0.829 0.836 0.829 0.836 13,436,304 0.8292 0.00%
2016-12-09 0 1.070 1.070 1.080 1.070 1.120 79,260,494 85,493,648 1.0786 0.829 0.829 0.836 0.829 0.867 102,341,738 0.8354 50.70%
2016-12-08 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2016-12-02 0 0.710 0.710 0.720 0.700 0.720 1,046,000 742,320 0.7097 0.550 0.550 0.558 0.542 0.558 1,350,603 0.5496 -1.39%
2016-12-01 0 0.720 0.720 0.730 0.700 0.720 1,026,000 734,860 0.7162 0.558 0.558 0.565 0.542 0.558 1,324,779 0.5547 2.86%
2016-11-30 0 0.700 0.700 0.710 0.690 0.730 1,430,000 1,022,340 0.7149 0.542 0.542 0.550 0.534 0.565 1,846,427 0.5537 -4.11%
2016-11-29 0 0.730 0.730 0.740 0.720 0.750 3,304,500 2,428,495 0.7349 0.565 0.565 0.573 0.558 0.581 4,266,795 0.5692 1.39%
2016-11-28 0 0.720 0.710 0.720 0.710 0.750 7,118,000 5,212,700 0.7323 0.558 0.550 0.558 0.550 0.581 9,190,814 0.5672 0.00%
2016-11-25 0 0.720 0.700 0.720 0.680 0.720 3,192,000 2,241,420 0.7022 0.558 0.542 0.558 0.527 0.558 4,121,534 0.5438 4.35%
2016-11-24 0 0.690 0.690 0.700 0.660 0.710 1,974,000 1,356,360 0.6871 0.534 0.534 0.542 0.511 0.550 2,548,843 0.5321 -1.43%
2016-11-23 0 0.700 0.700 0.710 0.700 0.730 1,004,000 717,160 0.7143 0.542 0.542 0.550 0.542 0.565 1,296,372 0.5532 0.00%
2016-11-22 0 0.700 0.700 0.710 0.700 0.760 1,843,566 1,318,720 0.7153 0.542 0.542 0.550 0.542 0.589 2,380,426 0.5540 -7.89%
2016-11-21 0 0.760 0.760 0.770 0.700 0.770 3,422,160 2,545,859 0.7439 0.589 0.589 0.596 0.542 0.596 4,418,718 0.5762 7.04%
2016-11-18 0 0.710 0.710 0.720 0.690 0.730 620,000 438,460 0.7072 0.550 0.550 0.558 0.534 0.565 800,549 0.5477 1.43%
2016-11-17 0 0.700 0.700 0.710 0.700 0.730 368,000 260,660 0.7083 0.542 0.542 0.550 0.542 0.565 475,164 0.5486 -1.41%
2016-11-16 0 0.710 0.710 0.730 0.710 0.730 124,000 89,320 0.7203 0.550 0.550 0.565 0.550 0.565 160,110 0.5579 -4.05%
2016-11-15 0 0.740 0.730 0.750 0.730 0.750 1,426,000 1,054,420 0.7394 0.573 0.565 0.581 0.565 0.581 1,841,262 0.5727 0.00%
2016-11-14 0 0.740 0.730 0.740 0.730 0.750 746,000 546,340 0.7324 0.573 0.565 0.573 0.565 0.581 963,241 0.5672 2.78%
2016-11-11 0 0.720 0.720 0.740 0.720 0.740 160,000 115,960 0.7248 0.558 0.558 0.573 0.558 0.573 206,593 0.5613 -2.70%
2016-11-10 0 0.740 0.730 0.740 0.730 0.750 394,000 292,400 0.7421 0.573 0.565 0.573 0.565 0.581 508,736 0.5748 1.37%
2016-11-09 0 0.730 0.720 0.730 0.680 0.780 1,088,000 785,300 0.7218 0.565 0.558 0.565 0.527 0.604 1,404,834 0.5590 2.82%
2016-11-08 0 0.710 0.710 0.720 0.700 0.740 2,344,000 1,654,800 0.7060 0.550 0.550 0.558 0.542 0.573 3,026,590 0.5468 -4.05%
2016-11-07 0 0.740 0.730 0.750 0.740 0.770 1,082,000 804,980 0.7440 0.573 0.565 0.581 0.573 0.596 1,397,086 0.5762 -3.90%
2016-11-04 0 0.770 0.770 0.780 0.760 0.790 1,684,000 1,307,280 0.7763 0.596 0.596 0.604 0.589 0.612 2,174,393 0.6012 -4.94%
2016-11-03 0 0.810 0.800 0.820 0.780 0.910 7,071,750 5,893,292 0.8334 0.627 0.620 0.635 0.604 0.705 9,131,096 0.6454 -12.90%
2016-11-02 0 0.930 0.930 0.960 0.920 0.960 500,000 473,060 0.9461 0.720 0.720 0.743 0.713 0.743 645,604 0.7327 -4.12%
2016-11-01 0 0.970 0.950 0.970 0.950 0.980 1,744,000 1,680,880 0.9638 0.751 0.736 0.751 0.736 0.759 2,251,866 0.7464 4.30%
2016-10-31 0 0.930 0.930 0.950 0.920 0.950 306,000 285,380 0.9326 0.720 0.720 0.736 0.713 0.736 395,109 0.7223 -2.11%
2016-10-28 0 0.950 0.950 0.960 0.920 0.960 854,000 799,480 0.9362 0.736 0.736 0.743 0.713 0.743 1,102,691 0.7250 1.06%
2016-10-27 0 0.940 0.930 0.940 0.910 0.940 324,000 300,820 0.9285 0.728 0.720 0.728 0.705 0.728 418,351 0.7191 2.17%
2016-10-26 0 0.920 0.920 0.940 0.920 0.940 742,000 688,760 0.9282 0.713 0.713 0.728 0.713 0.728 958,076 0.7189 -3.16%
2016-10-25 0 0.950 0.950 0.970 0.940 0.970 250,000 237,440 0.9498 0.736 0.736 0.751 0.728 0.751 322,802 0.7356 0.00%
2016-10-24 0 0.950 0.950 0.960 0.940 0.970 280,000 264,380 0.9442 0.736 0.736 0.743 0.728 0.751 361,538 0.7313 1.06%
2016-10-20 0 0.940 0.940 0.960 0.940 0.970 202,000 192,220 0.9516 0.728 0.728 0.743 0.728 0.751 260,824 0.7370 0.00%
2016-10-19 0 0.940 0.940 0.950 0.930 0.970 174,000 164,640 0.9462 0.728 0.728 0.736 0.720 0.751 224,670 0.7328 0.00%
2016-10-18 0 0.940 0.940 0.960 0.930 0.980 212,000 199,580 0.9414 0.728 0.728 0.743 0.720 0.759 273,736 0.7291 1.08%
2016-10-17 0 0.930 0.930 0.940 0.930 0.990 680,000 644,040 0.9471 0.720 0.720 0.728 0.720 0.767 878,021 0.7335 -1.06%
2016-10-14 0 0.940 0.930 0.950 0.940 0.970 760,000 716,520 0.9428 0.728 0.720 0.736 0.728 0.751 981,318 0.7302 -2.08%
2016-10-13 0 0.960 0.950 0.960 0.950 1.000 646,000 624,240 0.9663 0.743 0.736 0.743 0.736 0.774 834,120 0.7484 -4.95%
2016-10-12 0 1.010 0.990 1.010 0.970 1.030 318,000 316,300 0.9947 0.782 0.767 0.782 0.751 0.798 410,604 0.7703 2.02%
2016-10-11 0 0.990 0.980 1.010 0.990 1.020 832,000 833,000 1.0012 0.767 0.759 0.782 0.767 0.790 1,074,285 0.7754 -1.00%
2016-10-07 0 1.000 1.000 1.020 1.000 1.020 268,000 269,880 1.0070 0.774 0.774 0.790 0.774 0.790 346,044 0.7799 -0.99%
2016-10-06 0 1.010 1.010 1.030 1.000 1.040 924,000 941,180 1.0186 0.782 0.782 0.798 0.774 0.805 1,193,076 0.7889 0.00%
2016-10-05 0 1.010 1.000 1.010 1.000 1.030 710,000 714,520 1.0064 0.782 0.774 0.782 0.774 0.798 916,757 0.7794 -0.98%
2016-10-04 0 1.020 1.000 1.020 0.990 1.040 1,048,000 1,056,400 1.0080 0.790 0.774 0.790 0.767 0.805 1,353,185 0.7807 2.00%
2016-10-03 0 1.000 1.000 1.010 0.980 1.020 1,850,000 1,850,120 1.0001 0.774 0.774 0.782 0.759 0.790 2,388,734 0.7745 1.01%
2016-09-30 0 0.990 0.980 0.990 0.930 1.040 5,650,000 5,542,700 0.9810 0.767 0.759 0.767 0.720 0.805 7,295,322 0.7598 6.45%
2016-09-29 0 0.930 0.930 0.940 0.930 0.940 676,000 631,880 0.9347 0.720 0.720 0.728 0.720 0.728 872,856 0.7239 0.00%
2016-09-28 0 0.930 0.930 0.940 0.920 0.950 978,000 908,640 0.9291 0.720 0.720 0.728 0.713 0.736 1,262,801 0.7195 -1.06%
2016-09-27 0 0.940 0.930 0.940 0.930 0.950 584,000 548,380 0.9390 0.728 0.720 0.728 0.720 0.736 754,065 0.7272 0.00%
2016-09-26 0 0.940 0.930 0.940 0.920 0.960 3,712,000 3,485,580 0.9390 0.728 0.720 0.728 0.713 0.743 4,792,962 0.7272 1.08%
2016-09-23 0 0.930 0.930 0.940 0.930 0.950 636,000 596,820 0.9384 0.720 0.720 0.728 0.720 0.736 821,208 0.7268 -1.06%
2016-09-22 0 0.940 0.930 0.950 0.930 0.950 578,000 544,840 0.9426 0.728 0.720 0.736 0.720 0.736 746,318 0.7300 -1.05%
2016-09-21 0 0.950 0.940 0.950 0.940 0.960 532,000 503,680 0.9468 0.736 0.728 0.736 0.728 0.743 686,922 0.7332 1.06%
2016-09-20 0 0.940 0.940 0.950 0.930 0.950 578,000 548,740 0.9494 0.728 0.728 0.736 0.720 0.736 746,318 0.7353 -1.05%
2016-09-19 0 0.950 0.940 0.960 0.940 0.960 528,000 502,680 0.9520 0.736 0.728 0.743 0.728 0.743 681,758 0.7373 0.00%
2016-09-15 0 0.950 0.950 0.960 0.940 0.960 568,000 535,820 0.9433 0.736 0.736 0.743 0.728 0.743 733,406 0.7306 1.06%
2016-09-14 0 0.940 0.930 0.940 0.910 0.940 878,000 813,840 0.9269 0.728 0.720 0.728 0.705 0.728 1,133,680 0.7179 0.00%
2016-09-13 0 0.940 0.940 0.950 0.930 0.950 732,000 686,720 0.9381 0.728 0.728 0.736 0.720 0.736 945,164 0.7266 1.08%
2016-09-12 0 0.930 0.930 0.940 0.930 0.950 608,000 568,680 0.9353 0.720 0.720 0.728 0.720 0.736 785,054 0.7244 -4.12%
2016-09-09 0 0.970 0.970 0.980 0.940 0.990 1,014,000 985,540 0.9719 0.751 0.751 0.759 0.728 0.767 1,309,284 0.7527 2.11%
2016-09-08 0 0.950 0.940 0.950 0.930 0.960 1,916,000 1,820,500 0.9502 0.736 0.728 0.736 0.720 0.743 2,473,953 0.7359 -2.06%
2016-09-07 0 0.970 0.950 0.970 0.940 0.970 1,322,000 1,263,540 0.9558 0.751 0.736 0.751 0.728 0.751 1,706,976 0.7402 2.11%
2016-09-06 0 0.950 0.940 0.960 0.940 0.960 640,000 607,540 0.9493 0.736 0.728 0.743 0.728 0.743 826,373 0.7352 0.00%
2016-09-05 0 0.950 0.940 0.950 0.910 0.960 548,000 518,620 0.9464 0.736 0.728 0.736 0.705 0.743 707,582 0.7329 0.00%
2016-09-02 0 0.950 0.940 0.950 0.940 0.980 546,003 521,742 0.9556 0.736 0.728 0.736 0.728 0.759 705,003 0.7401 -2.06%
2016-09-01 0 0.970 0.940 0.970 0.930 0.970 702,000 656,620 0.9354 0.751 0.728 0.751 0.720 0.751 906,428 0.7244 3.19%
2016-08-31 0 0.940 0.930 0.940 0.920 0.940 560,000 520,860 0.9301 0.728 0.720 0.728 0.713 0.728 723,076 0.7203 1.08%
2016-08-30 0 0.930 0.920 0.940 0.930 0.930 550,000 511,500 0.9300 0.720 0.713 0.728 0.720 0.720 710,164 0.7203 0.00%
2016-08-29 0 0.930 0.920 0.930 0.910 0.930 1,012,000 936,440 0.9253 0.720 0.713 0.720 0.705 0.720 1,306,702 0.7166 -1.06%
2016-08-26 0 0.940 0.940 0.950 0.920 0.950 584,000 544,160 0.9318 0.728 0.728 0.736 0.713 0.736 754,065 0.7216 1.08%
2016-08-25 0 0.930 0.920 0.940 0.930 0.950 906,000 856,100 0.9449 0.720 0.713 0.728 0.720 0.736 1,169,834 0.7318 -1.06%
2016-08-24 0 0.940 0.930 0.940 0.920 0.960 530,000 501,340 0.9459 0.728 0.720 0.728 0.713 0.743 684,340 0.7326 0.00%
2016-08-23 0 0.940 0.930 0.940 0.930 0.940 550,000 516,900 0.9398 0.728 0.720 0.728 0.720 0.728 710,164 0.7279 0.00%
2016-08-22 0 0.940 0.930 0.950 0.900 0.980 854,000 812,420 0.9513 0.728 0.720 0.736 0.697 0.759 1,102,691 0.7368 -3.09%
2016-08-19 0 0.970 0.960 0.980 0.950 0.980 534,000 518,060 0.9701 0.751 0.743 0.759 0.736 0.759 689,505 0.7514 -1.02%
2016-08-18 0 0.980 0.980 0.990 0.970 0.990 622,000 612,880 0.9853 0.759 0.759 0.767 0.751 0.767 803,131 0.7631 2.08%
2016-08-17 0 0.960 0.960 0.970 0.940 0.970 894,000 862,180 0.9644 0.743 0.743 0.751 0.728 0.751 1,154,339 0.7469 -2.04%
2016-08-16 0 0.980 0.970 0.980 0.960 0.990 714,000 697,160 0.9764 0.759 0.751 0.759 0.743 0.767 921,922 0.7562 -2.00%
2016-08-15 0 1.000 0.990 1.000 0.970 1.050 2,130,000 2,161,620 1.0148 0.774 0.767 0.774 0.751 0.813 2,750,272 0.7860 4.17%
2016-08-12 0 0.960 0.940 0.960 0.910 0.960 1,205,000 1,115,140 0.9254 0.743 0.728 0.743 0.705 0.743 1,555,905 0.7167 5.49%
2016-08-11 0 0.910 0.900 0.910 0.910 0.920 560,000 514,880 0.9194 0.705 0.697 0.705 0.705 0.713 723,076 0.7121 -1.09%
2016-08-10 0 0.920 0.910 0.920 0.920 0.920 550,000 506,000 0.9200 0.713 0.705 0.713 0.713 0.713 710,164 0.7125 0.00%
2016-08-09 0 0.920 0.900 0.920 0.900 0.930 558,000 512,660 0.9187 0.713 0.697 0.713 0.697 0.720 720,494 0.7115 2.22%
2016-08-08 0 0.900 0.890 0.900 0.890 0.910 348,000 313,180 0.8999 0.697 0.689 0.697 0.689 0.705 449,340 0.6970 -1.10%
2016-08-05 0 0.910 0.900 0.910 0.900 0.920 474,000 431,120 0.9095 0.705 0.697 0.705 0.697 0.713 612,032 0.7044 0.00%
2016-08-04 0 0.910 0.900 0.920 0.870 0.910 1,000,000 897,400 0.8974 0.705 0.697 0.713 0.674 0.705 1,291,207 0.6950 -2.15%
2016-08-03 0 0.930 0.920 0.930 0.920 0.960 428,000 401,180 0.9373 0.720 0.713 0.720 0.713 0.743 552,637 0.7259 2.20%
2016-08-01 0 0.910 0.910 0.950 0.900 0.940 598,000 554,520 0.9273 0.705 0.705 0.736 0.697 0.728 772,142 0.7182 -2.15%
2016-07-29 0 0.930 0.920 0.930 0.920 0.960 1,064,000 1,003,180 0.9428 0.720 0.713 0.720 0.713 0.743 1,373,845 0.7302 -1.06%
2016-07-28 0 0.940 0.930 0.950 0.930 0.960 572,000 541,300 0.9463 0.728 0.720 0.736 0.720 0.743 738,571 0.7329 2.17%
2016-07-27 0 0.920 0.920 0.930 0.920 0.950 618,000 575,360 0.9310 0.713 0.713 0.720 0.713 0.736 797,966 0.7210 -2.13%
2016-07-26 0 0.940 0.930 0.940 0.940 1.010 2,684,000 2,589,840 0.9649 0.728 0.720 0.728 0.728 0.782 3,465,601 0.7473 3.30%
2016-07-25 1 0.910 0.900 0.910 0.880 0.980 1,522,000 1,410,800 0.9269 0.705 0.697 0.705 0.682 0.759 1,965,218 0.7179 -8.08%
2016-07-22 0 0.990 0.990 1.000 0.980 1.000 508,000 500,900 0.9860 0.767 0.767 0.774 0.759 0.774 655,933 0.7636 1.02%
2016-07-21 0 0.980 0.980 0.990 0.970 1.000 652,000 642,420 0.9853 0.759 0.759 0.767 0.751 0.774 841,867 0.7631 -1.01%
2016-07-20 0 0.990 0.980 0.990 0.980 0.990 796,000 786,600 0.9882 0.767 0.759 0.767 0.759 0.767 1,027,801 0.7653 -1.00%
2016-07-19 0 1.000 0.990 1.000 0.990 1.000 750,000 747,880 0.9972 0.774 0.767 0.774 0.767 0.774 968,406 0.7723 0.00%
2016-07-18 0 1.000 1.000 1.010 1.000 1.010 558,000 558,200 1.0004 0.774 0.774 0.782 0.774 0.782 720,494 0.7747 0.00%
2016-07-15 0 1.000 1.000 1.020 1.000 1.020 750,000 761,880 1.0158 0.774 0.774 0.790 0.774 0.790 968,406 0.7867 0.00%
2016-07-14 0 1.000 0.990 1.000 0.990 1.010 510,000 511,140 1.0022 0.774 0.767 0.774 0.767 0.782 658,516 0.7762 -0.99%
2016-07-13 0 1.010 1.000 1.010 1.010 1.040 596,000 607,740 1.0197 0.782 0.774 0.782 0.782 0.805 769,560 0.7897 0.00%
2016-07-12 0 1.010 1.000 1.030 1.000 1.030 700,000 713,440 1.0192 0.782 0.774 0.798 0.774 0.798 903,845 0.7893 0.00%
2016-07-11 0 1.010 1.010 1.020 1.010 1.030 576,000 587,020 1.0191 0.782 0.782 0.790 0.782 0.798 743,735 0.7893 0.00%
2016-07-08 0 1.010 1.000 1.010 1.000 1.010 496,000 500,040 1.0081 0.782 0.774 0.782 0.774 0.782 640,439 0.7808 1.00%
2016-07-07 0 1.000 0.990 1.000 0.990 1.040 702,000 706,580 1.0065 0.774 0.767 0.774 0.767 0.805 906,428 0.7795 -1.96%
2016-07-06 0 1.020 1.010 1.020 1.010 1.080 526,000 536,240 1.0195 0.790 0.782 0.790 0.782 0.836 679,175 0.7895 -0.97%
2016-07-05 0 1.030 1.020 1.030 1.030 1.080 816,440 856,028 1.0485 0.798 0.790 0.798 0.798 0.836 1,054,193 0.8120 -2.83%
2016-07-04 0 1.060 1.040 1.070 1.030 1.120 1,150,300 1,219,035 1.0598 0.821 0.805 0.829 0.798 0.867 1,485,276 0.8207 -3.64%
2016-06-30 0 1.100 1.090 1.100 1.060 1.100 470,000 514,420 1.0945 0.852 0.844 0.852 0.821 0.852 606,867 0.8477 2.80%
2016-06-29 0 1.070 1.070 1.080 1.060 1.070 522,000 553,460 1.0603 0.829 0.829 0.836 0.821 0.829 674,010 0.8211 0.94%
2016-06-28 0 1.060 1.040 1.060 1.070 1.070 472,000 505,040 1.0700 0.821 0.805 0.821 0.829 0.829 609,450 0.8287 -1.85%
2016-06-27 0 1.080 1.060 1.080 1.060 1.080 980,000 1,049,800 1.0712 0.836 0.821 0.836 0.821 0.836 1,265,383 0.8296 0.00%
2016-06-24 0 1.080 1.070 1.080 1.010 1.110 926,000 995,640 1.0752 0.836 0.829 0.836 0.782 0.860 1,195,658 0.8327 -2.70%
2016-06-23 0 1.110 1.110 1.120 1.110 1.130 476,000 533,660 1.1211 0.860 0.860 0.867 0.860 0.875 614,615 0.8683 -0.89%
2016-06-22 0 1.120 1.120 1.130 1.100 1.150 548,000 617,660 1.1271 0.867 0.867 0.875 0.852 0.891 707,582 0.8729 -1.75%
2016-06-21 0 1.140 1.130 1.140 1.130 1.150 450,000 512,600 1.1391 0.883 0.875 0.883 0.875 0.891 581,043 0.8822 1.79%
2016-06-20 0 1.120 1.120 1.130 1.110 1.140 530,000 594,660 1.1220 0.867 0.867 0.875 0.860 0.883 684,340 0.8690 -2.61%
2016-06-17 0 1.150 1.140 1.150 1.130 1.170 660,000 755,820 1.1452 0.891 0.883 0.891 0.875 0.906 852,197 0.8869 0.88%
2016-06-16 0 1.140 1.120 1.150 1.110 1.160 1,198,000 1,360,580 1.1357 0.883 0.867 0.891 0.860 0.898 1,546,866 0.8796 4.59%
2016-06-15 0 1.090 1.090 1.130 1.090 1.130 494,000 548,720 1.1108 0.844 0.844 0.875 0.844 0.875 637,856 0.8603 -0.91%
2016-06-14 0 1.100 1.090 1.100 1.090 1.150 712,000 794,000 1.1152 0.852 0.844 0.852 0.844 0.891 919,340 0.8637 -0.90%
2016-06-13 0 1.110 1.090 1.120 1.070 1.120 2,036,000 2,228,820 1.0947 0.860 0.844 0.867 0.829 0.867 2,628,898 0.8478 2.78%
2016-06-10 0 1.080 1.070 1.080 1.050 1.170 1,664,000 1,813,420 1.0898 0.836 0.829 0.836 0.813 0.906 2,148,569 0.8440 -6.09%
2016-06-08 0 1.150 1.150 1.170 1.150 1.240 3,246,000 3,788,440 1.1671 0.891 0.891 0.906 0.891 0.960 4,191,259 0.9039 -7.26%
2016-06-07 0 1.240 1.240 1.260 1.240 1.260 470,000 587,000 1.2489 0.960 0.960 0.976 0.960 0.976 606,867 0.9673 -1.59%
2016-06-06 0 1.260 1.240 1.260 1.240 1.260 452,000 565,060 1.2501 0.976 0.960 0.976 0.960 0.976 583,626 0.9682 0.80%
2016-06-03 0 1.250 1.240 1.260 1.240 1.260 464,000 581,580 1.2534 0.968 0.960 0.976 0.960 0.976 599,120 0.9707 0.81%
2016-06-02 0 1.240 1.240 1.250 1.200 1.250 644,000 792,560 1.2307 0.960 0.960 0.968 0.929 0.968 831,538 0.9531 1.64%
2016-06-01 0 1.220 1.220 1.240 1.220 1.250 2,312,000 2,857,960 1.2361 0.945 0.945 0.960 0.945 0.968 2,985,272 0.9574 -2.40%
2016-05-31 0 1.250 1.240 1.250 1.220 1.280 2,388,000 2,987,760 1.2512 0.968 0.960 0.968 0.945 0.991 3,083,403 0.9690 -1.57%
2016-05-30 0 1.270 1.250 1.270 1.250 1.300 2,558,000 3,224,660 1.2606 0.984 0.968 0.984 0.968 1.007 3,302,909 0.9763 0.00%
2016-05-27 0 1.270 1.260 1.270 1.260 1.270 2,598,000 3,273,820 1.2601 0.984 0.976 0.984 0.976 0.984 3,354,557 0.9759 0.79%
2016-05-26 0 1.260 1.240 1.260 1.220 1.270 2,520,000 3,149,900 1.2500 0.976 0.960 0.976 0.945 0.984 3,253,843 0.9681 0.00%
2016-05-25 0 1.260 1.250 1.260 1.250 1.270 2,534,000 3,190,400 1.2590 0.976 0.968 0.976 0.968 0.984 3,271,920 0.9751 0.00%
2016-05-24 0 1.260 1.250 1.260 1.240 1.270 2,550,000 3,203,980 1.2565 0.976 0.968 0.976 0.960 0.984 3,292,579 0.9731 0.00%
2016-05-23 0 1.260 1.250 1.260 1.230 1.290 2,394,000 3,029,300 1.2654 0.976 0.968 0.976 0.953 0.999 3,091,151 0.9800 0.00%
2016-05-20 0 1.260 1.240 1.260 1.230 1.270 2,538,000 3,178,260 1.2523 0.976 0.960 0.976 0.953 0.984 3,277,084 0.9698 0.00%
2016-05-19 0 1.260 1.230 1.260 1.230 1.270 2,482,000 3,100,740 1.2493 0.976 0.953 0.976 0.953 0.984 3,204,777 0.9675 1.61%
2016-05-18 0 1.240 1.220 1.240 1.220 1.280 2,498,000 3,131,060 1.2534 0.960 0.945 0.960 0.945 0.991 3,225,436 0.9707 -0.80%
2016-05-17 0 1.250 1.250 1.260 1.230 1.310 2,406,000 3,066,800 1.2746 0.968 0.968 0.976 0.953 1.015 3,106,645 0.9872 0.81%
2016-05-16 0 1.240 1.240 1.250 1.220 1.300 520,000 646,160 1.2426 0.960 0.960 0.968 0.945 1.007 671,428 0.9624 -0.80%
2016-05-13 0 1.250 1.250 1.270 1.250 1.290 462,000 582,760 1.2614 0.968 0.968 0.984 0.968 0.999 596,538 0.9769 -0.79%
2016-05-12 0 1.260 1.250 1.270 1.260 1.300 938,000 1,185,400 1.2638 0.976 0.968 0.984 0.976 1.007 1,211,153 0.9787 -1.56%
2016-05-11 0 1.280 1.270 1.280 1.240 1.350 844,000 1,078,380 1.2777 0.991 0.984 0.991 0.960 1.046 1,089,779 0.9895 3.23%
2016-05-10 0 1.240 1.240 1.250 1.200 1.300 2,676,000 3,285,820 1.2279 0.960 0.960 0.968 0.929 1.007 3,455,271 0.9510 -3.88%
2016-05-09 0 1.290 1.280 1.290 1.280 1.370 11,252,000 14,560,780 1.2941 0.999 0.991 0.999 0.991 1.061 14,528,666 1.0022 -5.15%
2016-05-06 0 1.360 1.340 1.360 1.350 1.390 1,078,000 1,466,980 1.3608 1.053 1.038 1.053 1.046 1.077 1,391,922 1.0539 -1.45%
2016-05-05 0 1.380 1.370 1.390 1.360 1.390 1,216,000 1,667,900 1.3716 1.069 1.061 1.077 1.053 1.077 1,570,108 1.0623 0.73%
2016-05-04 0 1.370 1.370 1.400 1.340 1.430 74,480,000 93,424,620 1.2544 1.061 1.061 1.084 1.038 1.107 96,169,129 0.9715 -5.52%
2016-05-03 0 1.450 1.470 1.480 1.400 1.470 2,584,000 3,697,420 1.4309 1.123 1.138 1.146 1.084 1.138 3,336,480 1.1082 0.00%
2016-04-29 0 1.450 1.370 1.450 1.340 1.450 3,508,000 4,861,440 1.3858 1.123 1.061 1.123 1.038 1.123 4,529,556 1.0733 0.69%
2016-04-28 0 1.440 1.410 1.440 1.420 1.460 430,000 617,140 1.4352 1.115 1.092 1.115 1.100 1.131 555,219 1.1115 -2.04%
2016-04-27 0 1.470 1.400 1.510 1.400 1.500 1,514,000 2,146,140 1.4175 1.138 1.084 1.169 1.084 1.162 1,954,888 1.0978 2.80%
2016-04-26 0 1.430 1.420 1.460 1.370 1.470 2,650,000 3,769,420 1.4224 1.107 1.100 1.131 1.061 1.138 3,421,700 1.1016 -3.38%
2016-04-25 0 1.480 1.480 1.490 1.460 1.510 626,000 928,020 1.4825 1.146 1.146 1.154 1.131 1.169 808,296 1.1481 -2.63%
2016-04-22 0 1.520 1.480 1.530 1.480 1.520 454,000 676,880 1.4909 1.177 1.146 1.185 1.146 1.177 586,208 1.1547 1.33%
2016-04-21 0 1.500 1.500 1.520 1.430 1.540 2,750,000 4,114,800 1.4963 1.162 1.162 1.177 1.107 1.193 3,550,820 1.1588 1.35%
2016-04-20 0 1.480 1.470 1.480 1.440 1.540 700,000 1,042,540 1.4893 1.146 1.138 1.146 1.115 1.193 903,845 1.1534 -1.33%
2016-04-19 0 1.500 1.490 1.500 1.470 1.540 574,000 864,460 1.5060 1.162 1.154 1.162 1.138 1.193 741,153 1.1664 2.74%
2016-04-18 0 1.460 1.460 1.480 1.440 1.550 1,098,000 1,616,560 1.4723 1.131 1.131 1.146 1.115 1.200 1,417,746 1.1402 -5.81%
2016-04-15 0 1.550 1.530 1.550 1.500 1.600 1,488,000 2,296,900 1.5436 1.200 1.185 1.200 1.162 1.239 1,921,317 1.1955 3.33%
2016-04-14 0 1.500 1.490 1.500 1.390 1.510 1,734,000 2,569,020 1.4816 1.162 1.154 1.162 1.077 1.169 2,238,954 1.1474 4.90%
2016-04-13 0 1.430 1.430 1.440 1.400 1.460 1,542,000 2,210,440 1.4335 1.107 1.107 1.115 1.084 1.131 1,991,042 1.1102 3.62%
2016-04-12 0 1.380 1.380 1.420 1.360 1.420 776,000 1,083,060 1.3957 1.069 1.069 1.100 1.053 1.100 1,001,977 1.0809 0.73%
2016-04-11 0 1.370 1.370 1.390 1.370 1.420 824,000 1,144,860 1.3894 1.061 1.061 1.077 1.061 1.100 1,063,955 1.0760 -2.14%
2016-04-08 0 1.400 1.400 1.410 1.350 1.450 634,000 887,540 1.3999 1.084 1.084 1.092 1.046 1.123 818,626 1.0842 2.94%
2016-04-07 0 1.360 1.360 1.380 1.360 1.390 400,000 551,380 1.3785 1.053 1.053 1.069 1.053 1.077 516,483 1.0676 -2.16%
2016-04-06 0 1.390 1.390 1.400 1.360 1.410 394,000 549,940 1.3958 1.077 1.077 1.084 1.053 1.092 508,736 1.0810 2.21%
2016-04-05 0 1.360 1.350 1.420 1.350 1.410 526,000 727,000 1.3821 1.053 1.046 1.100 1.046 1.092 679,175 1.0704 -4.23%
2016-04-01 0 1.420 1.400 1.420 1.400 1.440 490,000 691,800 1.4118 1.100 1.084 1.100 1.084 1.115 632,692 1.0934 -0.70%
2016-03-31 0 1.430 1.410 1.430 1.400 1.440 374,000 530,140 1.4175 1.107 1.092 1.107 1.084 1.115 482,912 1.0978 0.00%
2016-03-30 0 1.430 1.420 1.450 1.400 1.460 368,000 522,800 1.4207 1.107 1.100 1.123 1.084 1.131 475,164 1.1003 2.14%
2016-03-29 0 1.400 1.400 1.420 1.400 1.420 357,750 505,715 1.4136 1.084 1.084 1.100 1.084 1.100 461,929 1.0948 0.00%
2016-03-24 0 1.400 1.400 1.430 1.400 1.420 436,000 616,120 1.4131 1.084 1.084 1.107 1.084 1.100 562,966 1.0944 -1.41%
2016-03-23 0 1.420 1.420 1.430 1.400 1.420 520,000 734,580 1.4127 1.100 1.100 1.107 1.084 1.100 671,428 1.0941 -0.70%
2016-03-22 0 1.430 1.430 1.440 1.400 1.430 364,000 516,400 1.4187 1.107 1.107 1.115 1.084 1.107 470,000 1.0987 0.70%
2016-03-21 0 1.420 1.420 1.440 1.420 1.470 408,000 586,960 1.4386 1.100 1.100 1.115 1.100 1.138 526,813 1.1142 -1.39%
2016-03-18 0 1.440 1.440 1.460 1.430 1.450 432,000 624,260 1.4450 1.115 1.115 1.131 1.107 1.123 557,802 1.1191 -0.69%
2016-03-17 0 1.450 1.440 1.450 1.420 1.470 470,000 681,000 1.4489 1.123 1.115 1.123 1.100 1.138 606,867 1.1222 0.69%
2016-03-16 0 1.440 1.440 1.470 1.440 1.470 372,000 540,480 1.4529 1.115 1.115 1.138 1.115 1.138 480,329 1.1252 -2.04%
2016-03-15 0 1.470 1.460 1.470 1.460 1.480 348,000 509,860 1.4651 1.138 1.131 1.138 1.131 1.146 449,340 1.1347 -2.00%
2016-03-14 0 1.500 1.480 1.500 1.470 1.510 684,000 1,024,020 1.4971 1.162 1.146 1.162 1.138 1.169 883,186 1.1595 3.45%
2016-03-11 0 1.450 1.450 1.460 1.390 1.450 570,000 809,180 1.4196 1.123 1.123 1.131 1.077 1.123 735,988 1.0994 2.84%
2016-03-10 0 1.410 1.380 1.410 1.390 1.480 352,000 505,860 1.4371 1.092 1.069 1.092 1.077 1.146 454,505 1.1130 -1.40%
2016-03-09 0 1.430 1.410 1.440 1.410 1.510 892,000 1,278,480 1.4333 1.107 1.092 1.115 1.092 1.169 1,151,757 1.1100 -2.72%
2016-03-08 0 1.470 1.460 1.470 1.350 1.470 1,866,000 2,663,560 1.4274 1.138 1.131 1.138 1.046 1.138 2,409,393 1.1055 6.52%
2016-03-07 0 1.380 1.370 1.390 1.330 1.380 740,000 1,004,440 1.3574 1.069 1.061 1.077 1.030 1.069 955,493 1.0512 4.55%
2016-03-04 0 1.320 1.310 1.340 1.300 1.340 528,000 693,820 1.3141 1.022 1.015 1.038 1.007 1.038 681,758 1.0177 0.76%
2016-03-03 0 1.310 1.300 1.320 1.300 1.330 416,000 546,260 1.3131 1.015 1.007 1.022 1.007 1.030 537,142 1.0170 -0.76%
2016-03-02 0 1.320 1.300 1.320 1.290 1.330 582,000 762,880 1.3108 1.022 1.007 1.022 0.999 1.030 751,483 1.0152 3.13%
2016-03-01 0 1.280 1.280 1.300 1.280 1.310 432,000 561,020 1.2987 0.991 0.991 1.007 0.991 1.015 557,802 1.0058 -1.54%
2016-02-29 0 1.300 1.290 1.300 1.290 1.310 384,000 500,060 1.3022 1.007 0.999 1.007 0.999 1.015 495,824 1.0085 0.78%
2016-02-26 0 1.290 1.290 1.330 1.290 1.300 406,000 527,680 1.2997 0.999 0.999 1.030 0.999 1.007 524,230 1.0066 -0.77%
2016-02-25 0 1.300 1.290 1.310 1.280 1.300 424,000 548,380 1.2933 1.007 0.999 1.015 0.991 1.007 547,472 1.0017 0.00%
2016-02-24 0 1.300 1.300 1.310 1.280 1.300 476,000 615,560 1.2932 1.007 1.007 1.015 0.991 1.007 614,615 1.0015 1.56%
2016-02-23 0 1.280 1.280 1.300 1.280 1.300 704,000 912,120 1.2956 0.991 0.991 1.007 0.991 1.007 909,010 1.0034 -1.54%
2016-02-22 0 1.300 1.290 1.300 1.290 1.310 478,000 619,560 1.2962 1.007 0.999 1.007 0.999 1.015 617,197 1.0038 0.00%
2016-02-19 0 1.300 1.290 1.320 1.290 1.310 436,000 568,480 1.3039 1.007 0.999 1.022 0.999 1.015 562,966 1.0098 -0.76%
2016-02-18 0 1.310 1.300 1.320 1.290 1.340 520,000 679,140 1.3060 1.015 1.007 1.022 0.999 1.038 671,428 1.0115 1.55%
2016-02-17 0 1.290 1.290 1.310 1.290 1.320 538,000 699,320 1.2999 0.999 0.999 1.015 0.999 1.022 694,670 1.0067 -2.27%
2016-02-16 0 1.320 1.300 1.330 1.300 1.340 546,000 719,080 1.3170 1.022 1.007 1.030 1.007 1.038 704,999 1.0200 -2.22%
2016-02-15 0 1.350 1.350 1.360 1.320 1.370 540,000 724,040 1.3408 1.046 1.046 1.053 1.022 1.061 697,252 1.0384 0.00%
2016-02-12 0 1.350 1.330 1.350 1.320 1.360 336,000 453,700 1.3503 1.046 1.030 1.046 1.022 1.053 433,846 1.0458 0.75%
2016-02-11 0 1.340 1.340 1.390 1.310 1.380 574,000 778,340 1.3560 1.038 1.038 1.077 1.015 1.069 741,153 1.0502 -1.47%
2016-02-05 0 1.360 1.360 1.380 1.350 1.390 360,100 492,253 1.3670 1.053 1.053 1.069 1.046 1.077 464,964 1.0587 -1.45%
2016-02-04 0 1.380 1.370 1.400 1.380 1.400 372,000 518,380 1.3935 1.069 1.061 1.084 1.069 1.084 480,329 1.0792 0.00%
2016-02-03 0 1.380 1.360 1.400 1.350 1.400 468,000 644,240 1.3766 1.069 1.053 1.084 1.046 1.084 604,285 1.0661 -2.13%
2016-02-02 0 1.410 1.390 1.410 1.390 1.410 366,000 513,780 1.4038 1.092 1.077 1.092 1.077 1.092 472,582 1.0872 1.44%
2016-02-01 0 1.390 1.390 1.410 1.380 1.430 392,000 552,000 1.4082 1.077 1.077 1.092 1.069 1.107 506,153 1.0906 0.00%
2016-01-29 0 1.390 1.380 1.390 1.370 1.470 474,000 662,860 1.3984 1.077 1.069 1.077 1.061 1.138 612,032 1.0830 2.21%
2016-01-28 0 1.360 1.360 1.380 1.360 1.380 462,000 632,400 1.3688 1.053 1.053 1.069 1.053 1.069 596,538 1.0601 -0.73%
2016-01-27 0 1.370 1.370 1.380 1.350 1.400 422,000 580,580 1.3758 1.061 1.061 1.069 1.046 1.084 544,890 1.0655 0.00%
2016-01-26 0 1.370 1.360 1.380 1.360 1.390 592,000 816,460 1.3792 1.061 1.053 1.069 1.053 1.077 764,395 1.0681 -0.72%
2016-01-25 0 1.380 1.380 1.400 1.380 1.420 564,000 786,440 1.3944 1.069 1.069 1.084 1.069 1.100 728,241 1.0799 0.73%
2016-01-22 0 1.370 1.370 1.400 1.360 1.400 464,000 642,180 1.3840 1.061 1.061 1.084 1.053 1.084 599,120 1.0719 0.00%
2016-01-21 0 1.370 1.350 1.370 1.360 1.440 972,000 1,353,200 1.3922 1.061 1.046 1.061 1.053 1.115 1,255,054 1.0782 -1.44%
2016-01-20 0 1.390 1.390 1.400 1.380 1.400 636,000 884,280 1.3904 1.077 1.077 1.084 1.069 1.084 821,208 1.0768 -1.42%
2016-01-19 0 1.410 1.400 1.410 1.400 1.430 548,000 774,340 1.4130 1.092 1.084 1.092 1.084 1.107 707,582 1.0943 -0.70%
2016-01-18 0 1.420 1.400 1.420 1.390 1.420 1,004,000 1,411,520 1.4059 1.100 1.084 1.100 1.077 1.100 1,296,372 1.0888 -0.70%
2016-01-15 0 1.430 1.420 1.430 1.400 1.460 768,000 1,106,240 1.4404 1.107 1.100 1.107 1.084 1.131 991,647 1.1156 -1.38%
2016-01-14 0 1.450 1.430 1.450 1.400 1.450 1,188,000 1,694,100 1.4260 1.123 1.107 1.123 1.084 1.123 1,533,954 1.1044 2.11%
2016-01-13 0 1.420 1.420 1.450 1.420 1.470 772,662 1,112,166 1.4394 1.100 1.100 1.123 1.100 1.138 997,667 1.1148 -2.07%
2016-01-12 0 1.450 1.440 1.460 1.370 1.450 1,136,000 1,612,720 1.4196 1.123 1.115 1.131 1.061 1.123 1,466,812 1.0995 6.62%
2016-01-11 0 1.360 1.360 1.380 1.360 1.420 1,198,000 1,645,580 1.3736 1.053 1.053 1.069 1.053 1.100 1,546,866 1.0638 -4.23%
2016-01-08 0 1.420 1.410 1.420 1.390 1.420 872,000 1,225,920 1.4059 1.100 1.092 1.100 1.077 1.100 1,125,933 1.0888 2.16%
2016-01-07 0 1.390 1.390 1.410 1.390 1.480 2,020,000 2,891,680 1.4315 1.077 1.077 1.092 1.077 1.146 2,608,239 1.1087 -6.71%
2016-01-06 0 1.490 1.490 1.500 1.480 1.500 564,000 840,580 1.4904 1.154 1.154 1.162 1.146 1.162 728,241 1.1543 0.00%
2016-01-05 0 1.490 1.480 1.490 1.450 1.500 466,000 684,900 1.4697 1.154 1.146 1.154 1.123 1.162 601,703 1.1383 1.36%
2016-01-04 0 1.470 1.460 1.480 1.460 1.520 1,022,000 1,515,280 1.4827 1.138 1.131 1.146 1.131 1.177 1,319,614 1.1483 -3.29%
2015-12-31 0 1.520 1.520 1.540 1.520 1.530 98,000 149,160 1.5220 1.177 1.177 1.193 1.177 1.185 126,538 1.1788 -1.30%
2015-12-30 0 1.540 1.530 1.540 1.520 1.600 264,000 407,600 1.5439 1.193 1.185 1.193 1.177 1.239 340,879 1.1957 0.65%
2015-12-29 0 1.530 1.530 1.540 1.520 1.550 262,000 403,520 1.5402 1.185 1.185 1.193 1.177 1.200 338,296 1.1928 0.66%
2015-12-28 0 1.520 1.510 1.530 1.450 1.540 904,000 1,368,600 1.5139 1.177 1.169 1.185 1.123 1.193 1,167,252 1.1725 4.83%
2015-12-24 0 1.450 1.440 1.450 1.430 1.450 132,000 190,320 1.4418 1.123 1.115 1.123 1.107 1.123 170,439 1.1166 1.40%
2015-12-23 0 1.430 1.430 1.440 1.400 1.440 336,000 472,860 1.4073 1.107 1.107 1.115 1.084 1.115 433,846 1.0899 2.88%
2015-12-22 0 1.390 1.380 1.410 1.380 1.420 932,000 1,303,820 1.3989 1.077 1.069 1.092 1.069 1.100 1,203,405 1.0834 -2.80%
2015-12-21 0 1.430 1.410 1.440 1.420 1.460 1,650,000 2,366,080 1.4340 1.107 1.092 1.115 1.100 1.131 2,130,492 1.1106 -1.38%
2015-12-18 0 1.450 1.450 1.470 1.440 1.500 746,000 1,084,020 1.4531 1.123 1.123 1.138 1.115 1.162 963,241 1.1254 -2.68%
2015-12-17 0 1.490 1.460 1.490 1.450 1.520 338,000 498,100 1.4737 1.154 1.131 1.154 1.123 1.177 436,428 1.1413 1.36%
2015-12-16 0 1.470 1.460 1.490 1.470 1.510 183,100 272,935 1.4906 1.138 1.131 1.154 1.138 1.169 236,420 1.1544 -0.68%
2015-12-15 0 1.480 1.480 1.490 1.420 1.500 998,000 1,466,380 1.4693 1.146 1.146 1.154 1.100 1.162 1,288,625 1.1379 2.78%
2015-12-14 0 1.440 1.430 1.450 1.390 1.480 826,898 1,189,875 1.4390 1.115 1.107 1.123 1.077 1.146 1,067,697 1.1144 -3.36%
2015-12-11 0 1.490 1.490 1.500 1.490 1.530 812,000 1,224,080 1.5075 1.154 1.154 1.162 1.154 1.185 1,048,460 1.1675 -2.61%
2015-12-10 0 1.530 1.530 1.540 1.520 1.580 718,000 1,113,340 1.5506 1.185 1.185 1.193 1.177 1.224 927,087 1.2009 -1.92%
2015-12-09 0 1.560 1.560 1.600 1.550 1.620 656,000 1,042,900 1.5898 1.208 1.208 1.239 1.200 1.255 847,032 1.2312 -1.89%
2015-12-08 0 1.590 1.580 1.590 1.560 1.620 1,296,000 2,055,920 1.5864 1.231 1.224 1.231 1.208 1.255 1,673,405 1.2286 1.27%
2015-12-07 0 1.570 1.570 1.580 1.540 1.580 352,000 550,520 1.5640 1.216 1.216 1.224 1.193 1.224 454,505 1.2113 1.95%
2015-12-04 0 1.540 1.540 1.560 1.520 1.570 612,000 950,460 1.5530 1.193 1.193 1.208 1.177 1.216 790,219 1.2028 -1.91%
2015-12-03 0 1.570 1.570 1.580 1.540 1.590 258,000 406,800 1.5767 1.216 1.216 1.224 1.193 1.231 333,132 1.2211 0.64%
2015-12-02 0 1.560 1.560 1.570 1.530 1.620 838,250 1,319,930 1.5746 1.208 1.208 1.216 1.185 1.255 1,082,355 1.2195 0.65%
2015-12-01 0 1.550 1.550 1.570 1.480 1.610 1,136,000 1,775,560 1.5630 1.200 1.200 1.216 1.146 1.247 1,466,812 1.2105 4.73%
2015-11-30 0 1.480 1.480 1.490 1.430 1.490 516,000 760,100 1.4731 1.146 1.146 1.154 1.107 1.154 666,263 1.1408 -0.67%
2015-11-27 0 1.490 1.490 1.520 1.490 1.570 1,066,000 1,618,580 1.5184 1.154 1.154 1.177 1.154 1.216 1,376,427 1.1759 -3.87%
2015-11-26 0 1.550 1.540 1.570 1.540 1.640 2,260,000 3,549,600 1.5706 1.200 1.193 1.216 1.193 1.270 2,918,129 1.2164 -5.49%
2015-11-25 0 1.640 1.620 1.650 1.590 1.640 586,000 947,700 1.6172 1.270 1.255 1.278 1.231 1.270 756,648 1.2525 0.00%
2015-11-24 0 1.640 1.630 1.650 1.620 1.720 1,672,000 2,770,200 1.6568 1.270 1.262 1.278 1.255 1.332 2,158,899 1.2832 3.14%
2015-11-23 0 1.590 1.560 1.590 1.560 1.600 606,000 961,020 1.5858 1.231 1.208 1.231 1.208 1.239 782,472 1.2282 -0.62%
2015-11-20 0 1.600 1.590 1.600 1.590 1.610 432,000 690,320 1.5980 1.239 1.231 1.239 1.231 1.247 557,802 1.2376 0.63%
2015-11-19 0 1.590 1.580 1.590 1.580 1.620 1,144,000 1,833,060 1.6023 1.231 1.224 1.231 1.224 1.255 1,477,141 1.2410 0.00%
2015-11-18 0 1.590 1.580 1.590 1.580 1.640 780,000 1,247,360 1.5992 1.231 1.224 1.231 1.224 1.270 1,007,142 1.2385 -3.05%
2015-11-17 0 1.640 1.630 1.650 1.620 1.650 946,000 1,550,340 1.6388 1.270 1.262 1.278 1.255 1.278 1,221,482 1.2692 0.61%
2015-11-16 0 1.630 1.630 1.640 1.580 1.650 1,858,000 3,004,460 1.6170 1.262 1.262 1.270 1.224 1.278 2,399,063 1.2523 0.00%
2015-11-13 0 1.630 1.630 1.660 1.620 1.660 1,144,000 1,868,460 1.6333 1.262 1.262 1.286 1.255 1.286 1,477,141 1.2649 -1.81%
2015-11-12 0 1.660 1.640 1.660 1.640 1.700 1,496,000 2,515,660 1.6816 1.286 1.270 1.286 1.270 1.317 1,931,646 1.3023 -1.19%
2015-11-11 0 1.680 1.650 1.690 1.600 1.680 1,472,000 2,415,180 1.6407 1.301 1.278 1.309 1.239 1.301 1,900,657 1.2707 3.07%
2015-11-10 0 1.630 1.630 1.640 1.620 1.660 1,402,000 2,298,980 1.6398 1.262 1.262 1.270 1.255 1.286 1,810,273 1.2700 -2.98%
2015-11-09 0 1.680 1.680 1.700 1.650 1.740 2,358,000 3,962,120 1.6803 1.301 1.301 1.317 1.278 1.348 3,044,667 1.3013 1.82%
2015-11-06 0 1.650 1.640 1.650 1.600 1.670 1,902,000 3,116,200 1.6384 1.278 1.270 1.278 1.239 1.293 2,455,877 1.2689 1.23%
2015-11-05 0 1.630 1.620 1.640 1.600 1.710 4,230,000 6,974,560 1.6488 1.262 1.255 1.270 1.239 1.324 5,461,807 1.2770 3.16%
2015-11-04 0 1.580 1.570 1.590 1.570 1.680 2,458,000 3,974,420 1.6169 1.224 1.216 1.231 1.216 1.301 3,173,788 1.2523 -3.66%
2015-11-03 0 1.640 1.640 1.650 1.520 1.650 5,744,859 9,172,700 1.5967 1.270 1.270 1.278 1.177 1.278 7,417,805 1.2366 7.19%
2015-11-02 0 1.530 1.510 1.530 1.320 1.720 8,399,906 12,968,315 1.5439 1.185 1.169 1.185 1.022 1.332 10,846,021 1.1957 15.91%
2015-10-30 0 1.320 1.320 1.330 1.290 1.360 780,000 1,039,340 1.3325 1.022 1.022 1.030 0.999 1.053 1,007,142 1.0320 1.54%
2015-10-29 0 1.300 1.300 1.320 1.300 1.300 40,000 52,000 1.3000 1.007 1.007 1.022 1.007 1.007 51,648 1.0068 0.00%
2015-10-28 0 1.300 1.300 1.320 1.290 1.320 172,000 223,900 1.3017 1.007 1.007 1.022 0.999 1.022 222,088 1.0082 -1.52%
2015-10-27 0 1.320 1.320 1.330 1.290 1.320 442,000 576,460 1.3042 1.022 1.022 1.030 0.999 1.022 570,714 1.0101 0.76%
2015-10-26 0 1.310 1.300 1.330 1.310 1.400 882,000 1,178,400 1.3361 1.015 1.007 1.030 1.015 1.084 1,138,845 1.0347 -5.07%
2015-10-23 0 1.380 1.360 1.390 1.310 1.420 1,694,000 2,312,060 1.3649 1.069 1.053 1.077 1.015 1.100 2,187,305 1.0570 6.98%
2015-10-22 0 1.290 1.290 1.310 1.260 1.300 446,000 577,660 1.2952 0.999 0.999 1.015 0.976 1.007 575,879 1.0031 0.78%
2015-10-20 0 1.280 1.280 1.290 1.280 1.290 422,000 540,640 1.2811 0.991 0.991 0.999 0.991 0.999 544,890 0.9922 -1.54%
2015-10-19 0 1.300 1.290 1.300 1.280 1.320 148,000 191,640 1.2949 1.007 0.999 1.007 0.991 1.022 191,099 1.0028 0.00%
2015-10-16 0 1.300 1.300 1.310 1.300 1.310 423,000 550,890 1.3023 1.007 1.007 1.015 1.007 1.015 546,181 1.0086 0.00%
2015-10-15 0 1.300 1.300 1.320 1.280 1.320 316,000 413,920 1.3099 1.007 1.007 1.022 0.991 1.022 408,022 1.0145 1.56%
2015-10-14 0 1.280 1.270 1.290 1.270 1.280 112,000 142,820 1.2752 0.991 0.984 0.999 0.984 0.991 144,615 0.9876 0.00%
2015-10-13 0 1.280 1.280 1.300 1.280 1.290 178,000 229,080 1.2870 0.991 0.991 1.007 0.991 0.999 229,835 0.9967 -0.78%
2015-10-12 0 1.290 1.270 1.310 1.260 1.300 664,000 848,820 1.2783 0.999 0.984 1.015 0.976 1.007 857,362 0.9900 0.78%
2015-10-09 0 1.280 1.280 1.290 1.280 1.340 1,114,000 1,449,880 1.3015 0.991 0.991 0.999 0.991 1.038 1,438,405 1.0080 -2.29%
2015-10-08 0 1.310 1.310 1.330 1.310 1.340 482,000 640,380 1.3286 1.015 1.015 1.030 1.015 1.038 622,362 1.0290 -2.96%
2015-10-07 0 1.350 1.340 1.360 1.310 1.360 520,000 697,860 1.3420 1.046 1.038 1.053 1.015 1.053 671,428 1.0394 1.50%
2015-10-06 0 1.330 1.310 1.330 1.300 1.330 412,000 540,520 1.3119 1.030 1.015 1.030 1.007 1.030 531,977 1.0161 1.53%
2015-10-05 0 1.310 1.310 1.330 1.310 1.400 548,000 739,680 1.3498 1.015 1.015 1.030 1.015 1.084 707,582 1.0454 -2.24%
2015-10-02 0 1.340 1.320 1.340 1.310 1.350 798,000 1,063,220 1.3324 1.038 1.022 1.038 1.015 1.046 1,030,384 1.0319 3.88%
2015-09-30 0 1.290 1.270 1.300 1.270 1.310 386,000 497,000 1.2876 0.999 0.984 1.007 0.984 1.015 498,406 0.9972 -0.77%
2015-09-29 0 1.300 1.290 1.300 1.270 1.340 1,128,000 1,475,360 1.3079 1.007 0.999 1.007 0.984 1.038 1,456,482 1.0130 -7.80%
2015-09-25 0 1.410 1.380 1.410 1.390 1.410 68,000 95,000 1.3971 1.092 1.069 1.092 1.077 1.092 87,802 1.0820 2.17%
2015-09-24 0 1.380 1.380 1.400 1.370 1.440 468,000 656,280 1.4023 1.069 1.069 1.084 1.061 1.115 604,285 1.0860 -3.50%
2015-09-23 0 1.430 1.430 1.450 1.420 1.500 416,000 601,920 1.4469 1.107 1.107 1.123 1.100 1.162 537,142 1.1206 -2.05%
2015-09-22 0 1.460 1.450 1.480 1.420 1.520 398,000 583,840 1.4669 1.131 1.123 1.146 1.100 1.177 513,901 1.1361 0.69%
2015-09-21 0 1.450 1.430 1.460 1.370 1.450 606,000 860,120 1.4193 1.123 1.107 1.131 1.061 1.123 782,472 1.0992 -0.68%
2015-09-18 0 1.460 1.460 1.470 1.440 1.530 934,000 1,371,220 1.4681 1.131 1.131 1.138 1.115 1.185 1,205,988 1.1370 -3.95%
2015-09-17 0 1.520 1.510 1.520 1.510 1.560 1,444,000 2,200,440 1.5239 1.177 1.169 1.177 1.169 1.208 1,864,504 1.1802 -0.65%
2015-09-16 0 1.530 1.520 1.530 1.500 1.580 1,258,000 1,943,800 1.5452 1.185 1.177 1.185 1.162 1.224 1,624,339 1.1967 2.68%
2015-09-15 0 1.490 1.480 1.510 1.490 1.530 608,000 916,700 1.5077 1.154 1.146 1.169 1.154 1.185 785,054 1.1677 -1.32%
2015-09-14 0 1.510 1.510 1.520 1.490 1.610 1,840,000 2,875,100 1.5626 1.169 1.169 1.177 1.154 1.247 2,375,822 1.2101 -1.31%
2015-09-11 0 1.530 1.530 1.560 1.490 1.630 2,198,000 3,420,220 1.5561 1.185 1.185 1.208 1.154 1.262 2,838,074 1.2051 0.00%
2015-09-10 0 1.530 1.520 1.530 1.450 1.550 3,148,000 4,773,480 1.5164 1.185 1.177 1.185 1.123 1.200 4,064,721 1.1744 -1.92%
2015-09-09 0 1.560 1.560 1.570 1.470 1.600 2,924,000 4,515,320 1.5442 1.208 1.208 1.216 1.138 1.239 3,775,490 1.1960 4.00%
2015-09-08 0 1.500 1.460 1.500 1.300 1.500 4,598,000 6,518,960 1.4178 1.162 1.131 1.162 1.007 1.162 5,936,972 1.0980 13.64%
2015-09-07 0 1.320 1.320 1.350 1.270 1.350 1,488,000 1,963,460 1.3195 1.022 1.022 1.046 0.984 1.046 1,921,317 1.0219 1.54%
2015-09-04 0 1.300 1.280 1.300 1.200 1.350 3,232,000 4,201,460 1.3000 1.007 0.991 1.007 0.929 1.046 4,173,182 1.0068 10.17%
2015-09-02 0 1.180 1.170 1.200 1.070 1.280 2,052,000 2,455,680 1.1967 0.914 0.906 0.929 0.829 0.991 2,649,558 0.9268 1.72%
2015-09-01 0 1.160 1.160 1.180 1.130 1.200 584,000 683,680 1.1707 0.898 0.898 0.914 0.875 0.929 754,065 0.9067 -5.69%
2015-08-31 0 1.230 1.220 1.240 1.200 1.270 796,000 972,000 1.2211 0.953 0.945 0.960 0.929 0.984 1,027,801 0.9457 -1.60%
2015-08-28 0 1.250 1.250 1.260 1.250 1.320 2,196,000 2,835,080 1.2910 0.968 0.968 0.976 0.968 1.022 2,835,491 0.9999 0.00%
2015-08-27 0 1.250 1.240 1.260 1.160 1.280 3,406,000 4,096,900 1.2028 0.968 0.960 0.976 0.898 0.991 4,397,852 0.9316 10.62%
2015-08-26 0 1.130 1.120 1.130 1.090 1.160 3,620,000 4,028,320 1.1128 0.875 0.867 0.875 0.844 0.898 4,674,171 0.8618 2.73%
2015-08-25 0 1.100 1.070 1.110 1.050 1.230 7,562,000 8,374,220 1.1074 0.852 0.829 0.860 0.813 0.953 9,764,111 0.8577 0.00%
2015-08-24 0 1.100 1.090 1.100 1.090 1.200 3,398,047 3,839,954 1.1300 0.852 0.844 0.852 0.844 0.929 4,387,583 0.8752 -10.57%
2015-08-21 0 1.230 1.230 1.240 1.200 1.300 2,934,000 3,584,680 1.2218 0.953 0.953 0.960 0.929 1.007 3,788,403 0.9462 -3.15%
2015-08-20 0 1.270 1.270 1.280 1.250 1.340 1,660,000 2,123,040 1.2789 0.984 0.984 0.991 0.968 1.038 2,143,404 0.9905 -6.62%
2015-08-19 0 1.360 1.330 1.370 1.300 1.440 2,064,300 2,802,105 1.3574 1.053 1.030 1.061 1.007 1.115 2,665,439 1.0513 -5.56%
2015-08-18 0 1.440 1.440 1.470 1.410 1.550 2,112,000 3,124,220 1.4793 1.115 1.115 1.138 1.092 1.200 2,727,030 1.1456 -3.36%
2015-08-17 0 1.490 1.480 1.490 1.460 1.520 1,072,000 1,582,120 1.4759 1.154 1.146 1.154 1.131 1.177 1,384,174 1.1430 0.68%
2015-08-14 0 1.480 1.480 1.500 1.470 1.530 904,000 1,353,260 1.4970 1.146 1.146 1.162 1.138 1.185 1,167,252 1.1594 -2.63%
2015-08-13 0 1.520 1.510 1.520 1.490 1.570 680,000 1,038,660 1.5274 1.177 1.169 1.177 1.154 1.216 878,021 1.1830 0.00%
2015-08-12 0 1.520 1.520 1.540 1.500 1.580 652,000 994,260 1.5249 1.177 1.177 1.193 1.162 1.224 841,867 1.1810 -1.30%
2015-08-11 0 1.540 1.530 1.560 1.540 1.610 972,000 1,525,300 1.5692 1.193 1.185 1.208 1.193 1.247 1,255,054 1.2153 -2.53%
2015-08-10 0 1.580 1.560 1.580 1.530 1.610 800,000 1,253,620 1.5670 1.224 1.208 1.224 1.185 1.247 1,032,966 1.2136 0.64%
2015-08-07 0 1.570 1.560 1.580 1.510 1.580 792,000 1,229,100 1.5519 1.216 1.208 1.224 1.169 1.224 1,022,636 1.2019 1.95%
2015-08-06 0 1.540 1.530 1.540 1.500 1.580 622,000 955,320 1.5359 1.193 1.185 1.193 1.162 1.224 803,131 1.1895 4.05%
2015-08-05 0 1.480 1.480 1.510 1.480 1.530 1,170,000 1,764,040 1.5077 1.146 1.146 1.169 1.146 1.185 1,510,713 1.1677 0.00%
2015-08-04 0 1.480 1.480 1.490 1.480 1.580 2,392,000 3,592,000 1.5017 1.146 1.146 1.154 1.146 1.224 3,088,568 1.1630 -7.50%
2015-08-03 0 1.600 1.600 1.620 1.570 1.690 1,672,000 2,678,820 1.6022 1.239 1.239 1.255 1.216 1.309 2,158,899 1.2408 -4.19%
2015-07-31 0 1.670 1.660 1.670 1.650 1.700 390,000 650,780 1.6687 1.293 1.286 1.293 1.278 1.317 503,571 1.2923 -0.60%
2015-07-30 0 1.680 1.680 1.710 1.670 1.740 990,000 1,677,320 1.6943 1.301 1.301 1.324 1.293 1.348 1,278,295 1.3122 -0.59%
2015-07-29 0 1.690 1.680 1.700 1.660 1.710 926,000 1,558,780 1.6833 1.309 1.301 1.317 1.286 1.324 1,195,658 1.3037 2.42%
2015-07-28 0 1.650 1.650 1.700 1.650 1.780 718,000 1,233,100 1.7174 1.278 1.278 1.317 1.278 1.379 927,087 1.3301 -2.94%
2015-07-27 0 1.700 1.700 1.710 1.650 1.800 4,416,000 7,462,060 1.6898 1.317 1.317 1.324 1.278 1.394 5,701,972 1.3087 -6.08%
2015-07-24 0 1.810 1.810 1.840 1.790 1.880 2,546,000 4,662,360 1.8312 1.402 1.402 1.425 1.386 1.456 3,287,414 1.4182 0.56%
2015-07-23 0 1.800 1.790 1.820 1.780 1.850 2,240,000 4,072,320 1.8180 1.394 1.386 1.410 1.379 1.433 2,892,305 1.4080 1.12%
2015-07-22 0 1.780 1.770 1.790 1.730 1.830 1,420,200 2,522,326 1.7760 1.379 1.371 1.386 1.340 1.417 1,833,773 1.3755 -3.26%
2015-07-21 0 1.840 1.800 1.860 1.800 1.900 1,768,000 3,271,740 1.8505 1.425 1.394 1.441 1.394 1.471 2,282,855 1.4332 -1.60%
2015-07-20 0 1.870 1.840 1.870 1.760 1.900 3,780,000 6,901,520 1.8258 1.448 1.425 1.448 1.363 1.471 4,880,764 1.4140 7.47%
2015-07-17 0 1.740 1.730 1.760 1.700 1.820 1,652,000 2,926,200 1.7713 1.348 1.340 1.363 1.317 1.410 2,133,075 1.3718 1.16%
2015-07-16 0 1.720 1.730 1.760 1.620 1.770 1,179,200 2,011,736 1.7060 1.332 1.340 1.363 1.255 1.371 1,522,592 1.3213 0.58%
2015-07-15 0 1.710 1.700 1.720 1.600 1.920 5,166,000 8,899,220 1.7227 1.324 1.317 1.332 1.239 1.487 6,670,378 1.3341 -6.04%
2015-07-14 0 1.820 1.820 1.840 1.780 2.000 5,648,000 10,576,100 1.8725 1.410 1.410 1.425 1.379 1.549 7,292,740 1.4502 -3.70%
2015-07-13 0 1.890 1.890 1.900 1.650 1.910 6,119,200 11,136,168 1.8199 1.464 1.464 1.471 1.278 1.479 7,901,156 1.4094 14.55%
2015-07-10 0 1.650 1.630 1.650 1.520 1.680 8,431,875 13,674,867 1.6218 1.278 1.262 1.278 1.177 1.301 10,887,300 1.2560 21.32%
2015-07-09 0 1.360 1.360 1.380 0.950 1.500 11,786,000 15,041,100 1.2762 1.053 1.053 1.069 0.736 1.162 15,218,171 0.9884 36.00%
2015-07-08 0 1.000 0.990 1.000 0.960 1.200 13,840,000 14,235,420 1.0286 0.774 0.767 0.774 0.743 0.929 17,870,311 0.7966 -20.63%
2015-07-07 0 1.260 1.240 1.260 1.180 1.540 11,576,000 14,555,000 1.2573 0.976 0.960 0.976 0.914 1.193 14,947,017 0.9738 -14.86%
2015-07-06 0 1.480 1.470 1.480 1.390 2.010 13,388,200 20,339,380 1.5192 1.146 1.138 1.146 1.077 1.557 17,286,943 1.1766 -22.51%
2015-07-03 0 1.910 1.910 1.920 1.820 2.280 6,764,000 13,460,760 1.9901 1.479 1.479 1.487 1.410 1.766 8,733,727 1.5412 -16.23%
2015-07-02 0 2.280 2.280 2.290 2.250 2.300 1,652,000 3,770,340 2.2823 1.766 1.766 1.774 1.743 1.781 2,133,075 1.7676 -0.44%
2015-06-30 0 2.290 2.280 2.290 2.180 2.320 1,964,000 4,425,420 2.2533 1.774 1.766 1.774 1.688 1.797 2,535,931 1.7451 0.44%
2015-06-29 0 2.280 2.280 2.300 2.200 2.380 2,130,000 4,863,000 2.2831 1.766 1.766 1.781 1.704 1.843 2,750,272 1.7682 -2.98%
2015-06-26 0 2.350 2.300 2.370 2.280 2.390 2,638,002 6,155,724 2.3335 1.820 1.781 1.835 1.766 1.851 3,406,208 1.8072 -1.26%
2015-06-25 0 2.380 2.360 2.390 2.340 2.460 1,578,000 3,762,760 2.3845 1.843 1.828 1.851 1.812 1.905 2,037,525 1.8467 -1.24%
2015-06-24 0 2.410 2.400 2.410 2.400 2.440 1,042,000 2,518,660 2.4171 1.866 1.859 1.866 1.859 1.890 1,345,438 1.8720 0.42%
2015-06-23 0 2.400 2.400 2.410 2.380 2.450 1,272,000 3,067,880 2.4119 1.859 1.859 1.866 1.843 1.897 1,642,416 1.8679 0.84%
2015-06-22 0 2.380 2.370 2.390 2.240 2.490 6,400,000 15,427,940 2.4106 1.843 1.835 1.851 1.735 1.928 8,263,727 1.8669 4.85%
2015-06-19 0 2.270 2.270 2.290 2.240 2.400 2,348,800 5,440,360 2.3162 1.758 1.758 1.774 1.735 1.859 3,032,788 1.7938 -4.62%
2015-06-18 0 2.380 2.350 2.380 2.350 2.450 1,754,000 4,206,200 2.3981 1.843 1.820 1.843 1.820 1.897 2,264,778 1.8572 -0.42%
2015-06-17 0 2.390 2.380 2.390 2.380 2.440 1,952,200 4,695,134 2.4050 1.851 1.843 1.851 1.843 1.890 2,520,695 1.8626 -0.42%
2015-06-16 0 2.400 2.370 2.410 2.370 2.500 1,728,000 4,148,680 2.4009 1.859 1.835 1.866 1.835 1.936 2,231,206 1.8594 -3.61%
2015-06-15 0 2.490 2.470 2.490 2.380 2.540 3,256,000 7,968,440 2.4473 1.928 1.913 1.928 1.843 1.967 4,204,171 1.8954 5.51%
2015-06-12 0 2.360 2.360 2.390 2.360 2.450 2,152,091 5,142,832 2.3897 1.828 1.828 1.851 1.828 1.897 2,778,796 1.8507 -0.42%
2015-06-11 0 2.370 2.360 2.370 2.360 2.460 1,712,000 4,111,520 2.4016 1.835 1.828 1.835 1.828 1.905 2,210,547 1.8600 0.42%
2015-06-10 0 2.360 2.360 2.400 2.290 2.470 4,932,300 11,833,096 2.3991 1.828 1.828 1.859 1.774 1.913 6,368,622 1.8580 1.29%
2015-06-09 0 2.330 2.330 2.350 2.290 2.490 6,706,000 15,821,000 2.3592 1.805 1.805 1.820 1.774 1.928 8,658,837 1.8272 -6.43%
2015-06-08 0 2.490 2.480 2.490 2.450 2.680 6,842,000 17,297,880 2.5282 1.928 1.921 1.928 1.897 2.076 8,834,441 1.9580 -6.04%
2015-06-05 0 2.650 2.640 2.660 2.400 2.700 9,437,832 24,050,935 2.5484 2.052 2.045 2.060 1.859 2.091 12,186,199 1.9736 0.00%
2015-06-04 0 2.650 2.650 2.660 2.600 2.890 8,348,000 22,509,820 2.6964 2.052 2.052 2.060 2.014 2.238 10,779,000 2.0883 -3.99%
2015-06-03 0 2.760 2.760 2.770 2.540 2.970 7,846,300 21,338,000 2.7195 2.138 2.138 2.145 1.967 2.300 10,131,201 2.1062 -3.16%
2015-06-02 0 2.850 2.820 2.850 2.520 2.940 18,144,870 51,309,590 2.8278 2.207 2.184 2.207 1.952 2.277 23,428,791 2.1900 14.92%
2015-06-01 0 2.480 2.480 2.510 2.270 2.570 11,233,280 27,772,679 2.4724 1.921 1.921 1.944 1.758 1.990 14,504,494 1.9148 9.25%
2015-05-29 0 2.270 2.270 2.280 2.230 2.340 5,099,875 11,662,738 2.2869 1.758 1.758 1.766 1.727 1.812 6,584,996 1.7711 -2.58%
2015-05-28 0 2.330 2.340 2.350 2.160 2.350 8,776,500 19,560,750 2.2288 1.805 1.812 1.820 1.673 1.820 11,332,282 1.7261 3.10%
2015-05-27 0 2.260 2.250 2.260 1.980 2.260 18,136,289 38,701,331 2.1339 1.750 1.743 1.750 1.533 1.750 23,417,711 1.6527 12.44%
2015-05-26 0 2.010 2.000 2.010 1.950 2.010 5,874,585 11,668,844 1.9863 1.557 1.549 1.557 1.510 1.557 7,585,308 1.5383 3.08%
2015-05-22 0 1.950 1.930 1.950 1.940 2.000 3,496,600 6,896,084 1.9722 1.510 1.495 1.510 1.502 1.549 4,514,836 1.5274 1.04%
2015-05-21 0 1.930 1.930 1.940 1.900 2.000 5,821,898 11,451,416 1.9670 1.495 1.495 1.502 1.471 1.549 7,517,278 1.5233 -1.53%
2015-05-20 0 1.960 1.950 1.970 1.800 2.030 14,201,828 27,729,746 1.9525 1.518 1.510 1.526 1.394 1.572 18,337,506 1.5122 8.89%
2015-05-19 0 1.800 1.790 1.800 1.760 1.800 3,402,000 6,082,340 1.7879 1.394 1.386 1.394 1.363 1.394 4,392,688 1.3847 0.56%
2015-05-18 0 1.790 1.780 1.790 1.730 1.800 1,476,000 2,599,400 1.7611 1.386 1.379 1.386 1.340 1.394 1,905,822 1.3639 2.29%
2015-05-15 0 1.750 1.750 1.760 1.720 1.800 4,964,000 8,805,820 1.7739 1.355 1.355 1.363 1.332 1.394 6,409,554 1.3739 0.00%
2015-05-14 0 1.750 1.750 1.760 1.630 1.780 7,980,250 13,654,310 1.7110 1.355 1.355 1.363 1.262 1.379 10,304,158 1.3251 7.36%
2015-05-13 0 1.630 1.630 1.640 1.560 1.660 1,828,200 2,973,038 1.6262 1.262 1.262 1.270 1.208 1.286 2,360,585 1.2594 3.82%
2015-05-12 0 1.570 1.570 1.590 1.560 1.610 998,000 1,574,900 1.5781 1.216 1.216 1.231 1.208 1.247 1,288,625 1.2222 -0.63%
2015-05-11 0 1.580 1.580 1.590 1.570 1.630 1,792,000 2,850,000 1.5904 1.224 1.224 1.231 1.216 1.262 2,313,844 1.2317 -0.63%
2015-05-08 0 1.590 1.590 1.600 1.590 1.630 1,110,000 1,794,020 1.6162 1.231 1.231 1.239 1.231 1.262 1,433,240 1.2517 -1.24%
2015-05-07 0 1.610 1.600 1.610 1.590 1.680 2,112,873 3,400,230 1.6093 1.247 1.239 1.247 1.231 1.301 2,728,157 1.2463 -3.01%
2015-05-06 0 1.660 1.650 1.660 1.540 1.700 6,996,000 11,498,300 1.6436 1.286 1.278 1.286 1.193 1.317 9,033,287 1.2729 6.41%
2015-05-05 0 1.560 1.560 1.590 1.550 1.610 2,088,000 3,286,460 1.5740 1.208 1.208 1.231 1.200 1.247 2,696,041 1.2190 -2.50%
2015-05-04 0 1.600 1.600 1.620 1.570 1.630 1,634,000 2,616,260 1.6011 1.239 1.239 1.255 1.216 1.262 2,109,833 1.2400 1.91%
2015-04-30 0 1.570 1.570 1.600 1.560 1.620 2,928,000 4,627,140 1.5803 1.216 1.216 1.239 1.208 1.255 3,780,655 1.2239 -3.09%
2015-04-29 0 1.620 1.590 1.620 1.560 1.620 2,707,860 4,278,065 1.5799 1.255 1.231 1.255 1.208 1.255 3,496,409 1.2236 0.62%
2015-04-28 0 1.610 1.610 1.620 1.590 1.630 2,283,000 3,659,110 1.6028 1.247 1.247 1.255 1.231 1.262 2,947,827 1.2413 -0.62%
2015-04-27 0 1.620 1.610 1.620 1.600 1.660 3,693,875 5,986,282 1.6206 1.255 1.247 1.255 1.239 1.286 4,769,559 1.2551 0.00%
2015-04-24 0 1.620 1.610 1.620 1.610 1.650 2,286,000 3,711,780 1.6237 1.255 1.247 1.255 1.247 1.278 2,951,700 1.2575 -1.82%
2015-04-23 0 1.650 1.640 1.650 1.610 1.680 2,054,000 3,360,820 1.6362 1.278 1.270 1.278 1.247 1.301 2,652,140 1.2672 -0.60%
2015-04-22 0 1.660 1.650 1.660 1.630 1.670 980,000 1,616,840 1.6498 1.286 1.278 1.286 1.262 1.293 1,265,383 1.2777 1.22%
2015-04-21 0 1.640 1.630 1.660 1.600 1.680 1,312,100 2,163,683 1.6490 1.270 1.262 1.286 1.239 1.301 1,694,193 1.2771 1.86%
2015-04-20 0 1.610 1.640 1.650 1.560 1.680 3,231,875 5,260,702 1.6278 1.247 1.270 1.278 1.208 1.301 4,173,021 1.2606 -4.17%
2015-04-17 0 1.680 1.680 1.690 1.650 1.740 1,718,000 2,931,220 1.7062 1.301 1.301 1.309 1.278 1.348 2,218,294 1.3214 -1.75%
2015-04-16 0 1.710 1.700 1.710 1.590 1.760 3,594,625 6,124,590 1.7038 1.324 1.317 1.324 1.231 1.363 4,641,406 1.3196 6.21%
2015-04-15 0 1.610 1.610 1.620 1.590 1.700 6,144,000 10,045,400 1.6350 1.247 1.247 1.255 1.231 1.317 7,933,178 1.2663 -5.29%
2015-04-14 0 1.700 1.700 1.720 1.700 1.800 2,822,000 4,913,460 1.7411 1.317 1.317 1.332 1.317 1.394 3,643,787 1.3484 -4.49%
2015-04-13 0 1.780 1.770 1.790 1.740 1.840 6,605,000 11,757,870 1.7801 1.379 1.371 1.386 1.348 1.425 8,528,425 1.3787 0.00%
2015-04-10 0 1.780 1.770 1.780 1.770 1.850 2,632,000 4,736,300 1.7995 1.379 1.371 1.379 1.371 1.433 3,398,458 1.3937 -1.11%
2015-04-09 0 1.800 1.760 1.800 1.750 1.840 7,406,000 13,266,040 1.7913 1.394 1.363 1.394 1.355 1.425 9,562,682 1.3873 0.00%
2015-04-08 0 1.800 1.800 1.810 1.750 1.880 5,938,200 10,780,628 1.8155 1.394 1.394 1.402 1.355 1.456 7,667,448 1.4060 0.00%
2015-04-02 0 1.800 1.790 1.800 1.590 1.810 14,146,000 24,205,335 1.7111 1.394 1.386 1.394 1.231 1.402 18,265,420 1.3252 12.50%
2015-04-01 0 1.600 1.600 1.610 1.570 1.640 3,800,000 6,089,180 1.6024 1.239 1.239 1.247 1.216 1.270 4,906,588 1.2410 1.91%
2015-03-31 0 1.570 1.570 1.580 1.530 1.600 1,539,200 2,399,088 1.5587 1.216 1.216 1.224 1.185 1.239 1,987,426 1.2071 0.00%
2015-03-30 0 1.570 1.550 1.570 1.540 1.620 3,673,153 5,798,505 1.5786 1.216 1.200 1.216 1.193 1.255 4,742,802 1.2226 0.00%
2015-03-27 0 1.570 1.560 1.570 1.530 1.610 2,169,000 3,394,110 1.5648 1.216 1.208 1.216 1.185 1.247 2,800,629 1.2119 -0.63%
2015-03-26 0 1.580 1.590 1.600 1.500 1.650 10,349,750 16,558,392 1.5999 1.224 1.231 1.239 1.162 1.278 13,363,674 1.2391 6.04%
2015-03-25 0 1.490 1.480 1.490 1.400 1.580 4,244,000 6,347,280 1.4956 1.154 1.146 1.154 1.084 1.224 5,479,884 1.1583 4.93%
2015-03-24 0 1.420 1.410 1.420 1.400 1.430 2,046,000 2,901,600 1.4182 1.100 1.092 1.100 1.084 1.107 2,641,810 1.0983 0.00%
2015-03-23 0 1.420 1.420 1.430 1.410 1.480 1,610,000 2,308,960 1.4341 1.100 1.100 1.107 1.092 1.146 2,078,844 1.1107 -4.05%
2015-03-20 0 1.480 1.470 1.490 1.430 1.500 3,852,000 5,664,440 1.4705 1.146 1.138 1.154 1.107 1.162 4,973,731 1.1389 3.50%
2015-03-19 0 1.430 1.420 1.430 1.380 1.440 2,430,783 3,447,224 1.4182 1.107 1.100 1.107 1.069 1.115 3,138,645 1.0983 2.14%
2015-03-18 0 1.400 1.400 1.410 1.390 1.450 1,448,000 2,056,360 1.4201 1.084 1.084 1.092 1.077 1.123 1,869,668 1.0999 -1.41%
2015-03-17 0 1.420 1.410 1.420 1.400 1.460 1,641,250 2,345,852 1.4293 1.100 1.092 1.100 1.084 1.131 2,119,194 1.1070 2.16%
2015-03-16 0 1.390 1.390 1.400 1.370 1.540 11,954,500 17,511,010 1.4648 1.077 1.077 1.084 1.061 1.193 15,435,739 1.1344 0.00%
2015-03-13 0 1.390 1.370 1.380 1.360 1.400 2,688,000 3,713,260 1.3814 1.077 1.061 1.069 1.053 1.084 3,470,766 1.0699 2.96%
2015-03-12 0 1.350 1.340 1.350 1.330 1.430 1,350,000 1,835,900 1.3599 1.046 1.038 1.046 1.030 1.107 1,743,130 1.0532 -2.88%
2015-03-11 0 1.390 1.370 1.400 1.310 1.440 2,298,000 3,193,420 1.3897 1.077 1.061 1.084 1.015 1.115 2,967,195 1.0762 6.11%
2015-03-10 0 1.310 1.300 1.310 1.300 1.360 3,698,000 4,872,740 1.3177 1.015 1.007 1.015 1.007 1.053 4,774,885 1.0205 -3.68%
2015-03-09 0 1.360 1.350 1.360 1.350 1.390 908,000 1,236,200 1.3615 1.053 1.046 1.053 1.046 1.077 1,172,416 1.0544 -2.16%
2015-03-06 0 1.390 1.380 1.400 1.380 1.430 1,186,000 1,654,940 1.3954 1.077 1.069 1.084 1.069 1.107 1,531,372 1.0807 -0.71%
2015-03-05 0 1.400 1.400 1.410 1.390 1.480 5,962,000 8,326,960 1.3967 1.084 1.084 1.092 1.077 1.146 7,698,179 1.0817 0.72%
2015-03-04 0 1.390 1.390 1.400 1.390 1.490 4,540,000 6,482,380 1.4278 1.077 1.077 1.084 1.077 1.154 5,862,082 1.1058 -7.33%
2015-03-03 0 1.500 1.470 1.500 1.460 1.550 3,478,000 5,184,520 1.4907 1.162 1.138 1.162 1.131 1.200 4,490,819 1.1545 -2.60%
2015-03-02 0 1.540 1.540 1.550 1.540 1.600 2,024,000 3,175,400 1.5689 1.193 1.193 1.200 1.193 1.239 2,613,404 1.2150 -1.28%
2015-02-27 0 1.560 1.560 1.570 1.540 1.650 5,012,000 7,977,180 1.5916 1.208 1.208 1.216 1.193 1.278 6,471,532 1.2327 0.00%
2015-02-26 0 1.560 1.540 1.570 1.540 1.640 2,969,210 4,666,207 1.5715 1.208 1.193 1.216 1.193 1.270 3,833,866 1.2171 0.65%
2015-02-25 0 1.550 1.530 1.560 1.420 1.680 23,726,700 37,409,933 1.5767 1.200 1.185 1.208 1.100 1.301 30,636,091 1.2211 6.90%
2015-02-24 0 1.450 1.440 1.470 1.300 1.490 10,373,825 14,854,485 1.4319 1.123 1.115 1.138 1.007 1.154 13,394,760 1.1090 11.54%
2015-02-23 0 1.300 1.290 1.320 1.300 1.350 836,000 1,095,460 1.3104 1.007 0.999 1.022 1.007 1.046 1,079,449 1.0148 -3.70%
2015-02-18 0 1.350 1.340 1.350 1.300 1.360 682,000 910,020 1.3343 1.046 1.038 1.046 1.007 1.053 880,603 1.0334 0.75%
2015-02-17 0 1.340 1.330 1.340 1.320 1.380 1,454,000 1,954,380 1.3441 1.038 1.030 1.038 1.022 1.069 1,877,416 1.0410 -1.47%
2015-02-16 0 1.360 1.360 1.370 1.200 1.360 5,140,000 6,684,600 1.3005 1.053 1.053 1.061 0.929 1.053 6,636,806 1.0072 15.25%
2015-02-13 0 1.180 1.180 1.190 1.160 1.200 1,272,000 1,499,860 1.1791 0.914 0.914 0.922 0.898 0.929 1,642,416 0.9132 2.61%
2015-02-12 0 1.150 1.150 1.160 1.110 1.180 2,310,000 2,638,460 1.1422 0.891 0.891 0.898 0.860 0.914 2,982,689 0.8846 -1.71%
2015-02-11 0 1.170 1.160 1.170 1.160 1.220 1,661,775 1,975,727 1.1889 0.906 0.898 0.906 0.898 0.945 2,145,696 0.9208 -4.88%
2015-02-10 0 1.230 1.220 1.230 1.220 1.250 294,000 363,000 1.2347 0.953 0.945 0.953 0.945 0.968 379,615 0.9562 -0.81%
2015-02-09 0 1.240 1.230 1.240 1.200 1.250 566,000 696,720 1.2310 0.960 0.953 0.960 0.929 0.968 730,823 0.9533 -0.80%
2015-02-06 0 1.250 1.250 1.260 1.230 1.290 1,180,250 1,490,307 1.2627 0.968 0.968 0.976 0.953 0.999 1,523,948 0.9779 -1.57%
2015-02-05 0 1.270 1.260 1.270 1.260 1.330 1,796,000 2,302,180 1.2818 0.984 0.976 0.984 0.976 1.030 2,319,009 0.9927 -3.79%
2015-02-04 0 1.320 1.320 1.330 1.250 1.330 2,498,000 3,198,620 1.2805 1.022 1.022 1.030 0.968 1.030 3,225,436 0.9917 3.94%
2015-02-03 0 1.270 1.280 1.290 1.250 1.300 1,672,000 2,122,460 1.2694 0.984 0.991 0.999 0.968 1.007 2,158,899 0.9831 0.00%
2015-02-02 0 1.270 1.260 1.270 1.250 1.290 3,212,000 4,072,240 1.2678 0.984 0.976 0.984 0.968 0.999 4,147,358 0.9819 -2.31%
2015-01-30 0 1.300 1.300 1.310 1.300 1.360 3,792,733 5,022,965 1.3244 1.007 1.007 1.015 1.007 1.053 4,897,205 1.0257 -5.11%
2015-01-29 0 1.370 1.370 1.380 1.350 1.390 2,524,000 3,449,960 1.3669 1.061 1.061 1.069 1.046 1.077 3,259,008 1.0586 -0.72%
2015-01-28 0 1.380 1.360 1.380 1.350 1.390 2,982,000 4,076,080 1.3669 1.069 1.053 1.069 1.046 1.077 3,850,381 1.0586 -2.13%
2015-01-27 0 1.410 1.400 1.410 1.360 1.430 4,472,000 6,221,620 1.3912 1.092 1.084 1.092 1.053 1.107 5,774,280 1.0775 0.71%
2015-01-26 0 1.400 1.390 1.410 1.320 1.480 14,864,000 20,701,960 1.3928 1.084 1.077 1.092 1.022 1.146 19,192,507 1.0786 -2.78%
2015-01-23 0 1.440 1.430 1.440 1.200 1.450 30,305,400 40,696,476 1.3429 1.115 1.107 1.115 0.929 1.123 39,130,557 1.0400 19.01%
2015-01-22 0 1.210 1.210 1.220 1.100 1.360 65,565,236 81,878,435 1.2488 0.937 0.937 0.945 0.852 1.053 84,658,319 0.9672 10.00%
2015-01-21 0 1.100 1.090 1.100 1.090 1.100 4,530,500 4,963,290 1.0955 0.852 0.844 0.852 0.844 0.852 5,849,815 0.8485 0.92%
2015-01-20 0 1.090 1.090 1.100 1.090 1.100 3,868,000 4,247,080 1.0980 0.844 0.844 0.852 0.844 0.852 4,994,390 0.8504 0.00%
2015-01-19 0 1.090 1.090 1.100 1.090 1.110 7,240,200 7,963,674 1.0999 0.844 0.844 0.852 0.844 0.860 9,348,600 0.8519 -1.80%
2015-01-16 0 1.110 1.100 1.110 1.090 1.110 16,188,100 17,817,366 1.1006 0.860 0.852 0.860 0.844 0.860 20,902,195 0.8524 0.91%
2015-01-15 1 - - - - - 0 0 - 0.852 - - - - 0 - 0.00%
2015-01-14 1 - - - - - 0 0 - 0.852 - - - - 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 0.852 0.844 0.852 0.844 0.852 5,112,310 0.8496 0.00%
2015-01-12 0 1.100 1.090 1.100 1.090 1.100 5,757,380 6,282,482 1.0912 0.852 0.844 0.852 0.844 0.852 7,433,972 0.8451 0.92%
2015-01-09 0 1.090 1.090 1.100 1.090 1.100 3,540,260 3,862,010 1.0909 0.844 0.844 0.852 0.844 0.852 4,571,210 0.8449 -0.91%
2015-01-08 0 1.100 1.090 1.100 1.090 1.100 2,706,200 2,962,732 1.0948 0.852 0.844 0.852 0.844 0.852 3,494,266 0.8479 0.00%
2015-01-07 0 1.100 1.090 1.100 1.090 1.100 1,528,000 1,674,540 1.0959 0.852 0.844 0.852 0.844 0.852 1,972,965 0.8487 0.00%
2015-01-06 0 1.100 1.090 1.100 1.090 1.100 8,298,059 9,053,382 1.0910 0.852 0.844 0.852 0.844 0.852 10,714,515 0.8450 0.00%
2015-01-05 0 1.100 1.090 1.100 1.090 1.110 5,151,600 5,652,195 1.0972 0.852 0.844 0.852 0.844 0.860 6,651,784 0.8497 -0.90%
2015-01-02 0 1.110 1.100 1.110 1.090 1.120 7,458,000 8,220,040 1.1022 0.860 0.852 0.860 0.844 0.867 9,629,825 0.8536 0.91%
2014-12-31 0 1.100 1.090 1.100 1.080 1.100 1,492,000 1,625,280 1.0893 0.852 0.844 0.852 0.836 0.852 1,926,481 0.8437 1.85%
2014-12-30 0 1.080 1.080 1.090 1.080 1.090 2,452,750 2,668,240 1.0879 0.836 0.836 0.844 0.836 0.844 3,167,009 0.8425 0.00%
2014-12-29 0 1.080 1.080 1.090 1.080 1.090 1,718,520 1,860,366 1.0825 0.836 0.836 0.844 0.836 0.844 2,218,966 0.8384 0.00%
2014-12-24 0 1.080 1.080 1.090 1.080 1.090 1,582,000 1,720,540 1.0876 0.836 0.836 0.844 0.836 0.844 2,042,690 0.8423 -0.92%
2014-12-23 0 1.090 1.080 1.090 1.080 1.090 4,390,000 4,768,120 1.0861 0.844 0.836 0.844 0.836 0.844 5,668,401 0.8412 1.02%
2014-12-22 0 1.260 1.260 1.270 1.260 1.270 7,396,200 9,337,946 1.2625 0.836 0.836 0.842 0.836 0.842 11,152,026 0.8373 0.00%
2014-12-19 0 1.260 1.260 1.270 1.250 1.270 5,679,875 7,169,307 1.2622 0.836 0.836 0.842 0.829 0.842 8,564,143 0.8371 0.80%
2014-12-18 0 1.250 1.250 1.260 1.240 1.270 5,084,250 6,371,725 1.2532 0.829 0.829 0.836 0.822 0.842 7,666,056 0.8312 -0.79%
2014-12-17 0 1.260 1.250 1.260 1.230 1.260 5,874,000 7,276,540 1.2388 0.836 0.829 0.836 0.816 0.836 8,856,845 0.8216 0.80%
2014-12-16 0 1.250 1.250 1.260 1.230 1.250 5,153,200 6,421,744 1.2462 0.829 0.829 0.836 0.816 0.829 7,770,020 0.8265 2.46%
2014-12-15 0 1.220 1.220 1.230 1.220 1.240 4,756,000 5,830,080 1.2258 0.809 0.809 0.816 0.809 0.822 7,171,119 0.8130 -0.81%
2014-12-12 0 1.230 1.220 1.230 1.220 1.250 5,388,000 6,640,520 1.2325 0.816 0.809 0.816 0.809 0.829 8,124,052 0.8174 -0.81%
2014-12-11 0 1.240 1.230 1.250 1.230 1.270 5,987,125 7,432,987 1.2415 0.822 0.816 0.829 0.816 0.842 9,027,416 0.8234 -2.36%
2014-12-10 0 1.270 1.260 1.270 1.220 1.280 14,370,000 18,008,520 1.2532 0.842 0.836 0.842 0.809 0.849 21,667,155 0.8311 4.96%
2014-12-09 0 1.210 1.210 1.220 1.210 1.230 1,628,000 1,981,400 1.2171 0.802 0.802 0.809 0.802 0.816 2,454,706 0.8072 -0.82%
2014-12-08 0 1.220 1.210 1.220 1.210 1.240 4,258,500 5,197,350 1.2205 0.809 0.802 0.809 0.802 0.822 6,420,987 0.8094 0.83%
2014-12-05 0 1.210 1.210 1.220 1.210 1.220 1,839,375 2,232,242 1.2136 0.802 0.802 0.809 0.802 0.809 2,773,418 0.8049 0.00%
2014-12-04 0 1.210 1.210 1.220 1.210 1.220 3,396,000 4,114,600 1.2116 0.802 0.802 0.809 0.802 0.809 5,120,505 0.8036 -0.82%
2014-12-03 0 1.220 1.210 1.220 1.210 1.230 1,846,000 2,252,580 1.2202 0.809 0.802 0.809 0.802 0.816 2,783,408 0.8093 -0.81%
2014-12-02 0 1.230 1.220 1.230 1.210 1.230 2,962,100 3,615,417 1.2206 0.816 0.809 0.816 0.802 0.816 4,466,269 0.8095 1.65%
2014-12-01 0 1.210 1.210 1.220 1.210 1.230 4,721,766 5,756,183 1.2191 0.802 0.802 0.809 0.802 0.816 7,119,501 0.8085 -0.82%
2014-11-28 0 1.220 1.220 1.230 1.220 1.230 3,255,500 3,977,505 1.2218 0.809 0.809 0.816 0.809 0.816 4,908,658 0.8103 0.00%
2014-11-27 0 1.220 1.220 1.230 1.220 1.240 1,546,080 1,891,878 1.2237 0.809 0.809 0.816 0.809 0.822 2,331,187 0.8116 -0.81%
2014-11-26 0 1.230 1.220 1.230 1.210 1.250 10,076,750 12,382,660 1.2288 0.816 0.809 0.816 0.802 0.829 15,193,772 0.8150 2.50%
2014-11-25 0 1.200 1.190 1.200 1.190 1.200 2,189,930 2,607,078 1.1905 0.796 0.789 0.796 0.789 0.796 3,301,987 0.7895 0.00%
2014-11-24 0 1.200 1.190 1.200 1.190 1.210 3,007,925 3,595,506 1.1953 0.796 0.789 0.796 0.789 0.802 4,535,364 0.7928 0.00%
2014-11-21 0 1.200 1.190 1.210 1.190 1.220 4,048,000 4,878,400 1.2051 0.796 0.789 0.802 0.789 0.809 6,103,594 0.7993 0.00%
2014-11-20 0 1.200 1.190 1.200 1.190 1.200 900,000 1,072,960 1.1922 0.796 0.789 0.796 0.789 0.796 1,357,024 0.7907 0.00%
2014-11-19 0 1.200 1.190 1.200 1.190 1.210 1,206,000 1,439,780 1.1938 0.796 0.789 0.796 0.789 0.802 1,818,413 0.7918 0.84%
2014-11-18 0 1.190 1.190 1.200 1.190 1.200 1,142,000 1,359,360 1.1903 0.789 0.789 0.796 0.789 0.796 1,721,913 0.7894 0.00%
2014-11-17 0 1.190 1.190 1.200 1.190 1.210 2,512,400 3,017,048 1.2009 0.789 0.789 0.796 0.789 0.802 3,788,209 0.7964 -1.65%
2014-11-14 0 1.210 1.200 1.210 1.200 1.210 2,085,500 2,516,845 1.2068 0.802 0.796 0.802 0.796 0.802 3,144,527 0.8004 0.83%
2014-11-13 0 1.200 1.200 1.210 1.200 1.210 2,556,000 3,071,200 1.2016 0.796 0.796 0.802 0.796 0.802 3,853,949 0.7969 -0.83%
2014-11-12 0 1.210 1.210 1.220 1.200 1.220 3,032,100 3,668,957 1.2100 0.802 0.802 0.809 0.796 0.809 4,571,815 0.8025 0.00%
2014-11-11 0 1.210 1.210 1.220 1.200 1.220 4,684,300 5,671,774 1.2108 0.802 0.802 0.809 0.796 0.809 7,063,010 0.8030 0.00%
2014-11-10 0 1.210 1.210 1.220 1.190 1.260 13,273,925 16,277,039 1.2262 0.802 0.802 0.809 0.789 0.836 20,014,487 0.8133 1.68%
2014-11-07 0 1.190 1.190 1.200 1.190 1.200 10,428,500 12,410,240 1.1900 0.789 0.789 0.796 0.789 0.796 15,724,142 0.7892 0.00%
2014-11-06 0 1.190 1.190 1.200 1.190 1.200 2,155,125 2,565,645 1.1905 0.789 0.789 0.796 0.789 0.796 3,249,508 0.7895 -0.83%
2014-11-05 0 1.200 1.190 1.200 1.190 1.200 4,702,000 5,604,280 1.1919 0.796 0.789 0.796 0.789 0.796 7,089,698 0.7905 0.84%
2014-11-04 0 1.190 1.190 1.200 1.180 1.200 5,796,000 6,898,660 1.1902 0.789 0.789 0.796 0.783 0.796 8,739,236 0.7894 0.00%
2014-11-03 0 1.190 1.180 1.190 1.180 1.200 7,247,625 8,616,485 1.1889 0.789 0.783 0.789 0.783 0.796 10,928,004 0.7885 -0.83%
2014-10-31 0 1.200 1.190 1.200 1.190 1.210 7,396,000 8,828,420 1.1937 0.796 0.789 0.796 0.789 0.802 11,151,724 0.7917 0.00%
2014-10-30 0 1.200 1.190 1.200 1.190 1.210 5,013,880 5,989,876 1.1947 0.796 0.789 0.796 0.789 0.802 7,559,952 0.7923 0.00%
2014-10-29 0 1.200 1.200 1.210 1.190 1.210 7,170,130 8,578,050 1.1964 0.796 0.796 0.802 0.789 0.802 10,811,156 0.7934 0.84%
2014-10-28 0 1.190 1.190 1.200 1.180 1.200 8,613,277 10,249,451 1.1900 0.789 0.789 0.796 0.783 0.796 12,987,140 0.7892 -0.83%
2014-10-27 0 1.200 1.180 1.200 1.180 1.220 8,531,750 10,217,225 1.1976 0.796 0.783 0.796 0.783 0.809 12,864,213 0.7942 -1.64%
2014-10-24 0 1.220 1.210 1.220 1.200 1.240 15,016,500 18,222,430 1.2135 0.809 0.802 0.809 0.796 0.822 22,641,950 0.8048 0.00%
2014-10-23 0 1.220 1.210 1.220 1.170 1.230 26,657,250 32,036,623 1.2018 0.809 0.802 0.809 0.776 0.816 40,193,929 0.7971 5.17%
2014-10-22 0 1.160 1.160 1.170 1.160 1.190 18,852,468 22,077,453 1.1711 0.769 0.769 0.776 0.769 0.789 28,425,841 0.7767 -0.85%
2014-10-21 0 1.170 1.160 1.180 1.140 1.270 94,748,877 112,229,472 1.1845 0.776 0.769 0.783 0.756 0.842 142,862,809 0.7856 15.84%
2014-10-20 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 0.670 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 0.670 - - - - 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 0.670 0.663 0.676 0.643 0.683 8,863,253 0.6614 1.00%
2014-09-08 0 1.000 1.000 1.010 0.950 1.080 10,389,300 10,586,067 1.0189 0.663 0.663 0.670 0.630 0.716 15,665,036 0.6758 -5.66%
2014-09-05 0 1.060 1.050 1.060 1.040 1.070 5,368,000 5,635,920 1.0499 0.703 0.696 0.703 0.690 0.710 8,093,896 0.6963 2.91%
2014-09-04 0 1.030 1.030 1.040 1.010 1.060 11,084,100 11,493,387 1.0369 0.683 0.683 0.690 0.670 0.703 16,712,659 0.6877 0.98%
2014-09-03 0 1.020 1.010 1.020 0.990 1.020 4,066,000 4,072,120 1.0015 0.676 0.670 0.676 0.657 0.676 6,130,734 0.6642 2.00%
2014-09-02 0 1.000 1.000 1.010 0.980 1.010 3,722,000 3,740,980 1.0051 0.663 0.663 0.670 0.650 0.670 5,612,049 0.6666 1.01%
2014-09-01 0 0.990 0.990 1.000 0.990 1.020 1,668,000 1,665,380 0.9984 0.657 0.657 0.663 0.657 0.676 2,515,018 0.6622 -1.98%
2014-08-29 0 1.010 1.000 1.010 0.990 1.040 5,411,747 5,471,452 1.0110 0.670 0.663 0.670 0.657 0.690 8,159,858 0.6705 3.06%
2014-08-28 0 0.980 0.980 0.990 0.980 1.000 2,149,750 2,118,105 0.9853 0.650 0.650 0.657 0.650 0.663 3,241,403 0.6535 0.00%
2014-08-27 0 0.980 0.980 0.990 0.980 1.010 2,374,050 2,360,087 0.9941 0.650 0.650 0.657 0.650 0.670 3,579,604 0.6593 -2.97%
2014-08-26 0 1.010 1.000 1.010 1.000 1.020 3,802,000 3,822,800 1.0055 0.670 0.663 0.670 0.663 0.676 5,732,674 0.6668 -0.30%
2014-08-25 0 1.030 1.020 1.040 0.980 1.080 13,048,946 13,499,606 1.0345 0.672 0.665 0.678 0.639 0.704 20,005,450 0.6748 6.19%
2014-08-22 0 0.970 0.970 0.980 0.950 1.000 4,924,000 4,796,060 0.9740 0.633 0.633 0.639 0.620 0.652 7,549,026 0.6353 -3.00%
2014-08-21 0 1.000 0.990 1.000 0.980 1.020 3,986,200 3,984,734 0.9996 0.652 0.646 0.652 0.639 0.665 6,111,277 0.6520 -0.99%
2014-08-20 0 1.010 1.010 1.020 0.990 1.050 8,541,478 8,709,051 1.0196 0.659 0.659 0.665 0.646 0.685 13,095,013 0.6651 2.02%
2014-08-19 0 0.990 0.980 0.990 0.980 1.020 4,872,000 4,839,360 0.9933 0.646 0.639 0.646 0.639 0.665 7,469,305 0.6479 0.00%
2014-08-18 0 0.990 0.990 1.000 0.890 1.030 34,153,460 33,314,552 0.9754 0.646 0.646 0.652 0.581 0.672 52,360,960 0.6362 11.24%
2014-08-15 0 0.890 0.890 0.900 0.870 0.920 5,174,000 4,602,680 0.8896 0.581 0.581 0.587 0.567 0.600 7,932,303 0.5802 -1.11%
2014-08-14 0 0.900 0.900 0.910 0.870 0.930 5,882,000 5,307,700 0.9024 0.587 0.587 0.594 0.567 0.607 9,017,744 0.5886 3.45%
2014-08-13 0 0.870 0.870 0.880 0.860 0.920 10,070,000 8,887,380 0.8826 0.567 0.567 0.574 0.561 0.600 15,438,403 0.5757 -4.40%
2014-08-12 0 0.910 0.900 0.910 0.900 0.950 5,776,000 5,339,560 0.9244 0.594 0.587 0.594 0.587 0.620 8,855,235 0.6030 -3.19%
2014-08-11 0 0.940 0.930 0.940 0.910 0.940 7,948,800 7,409,072 0.9321 0.613 0.607 0.613 0.594 0.613 12,186,373 0.6080 3.30%
2014-08-08 0 0.910 0.900 0.910 0.900 0.960 17,080,000 15,727,380 0.9208 0.594 0.587 0.594 0.587 0.626 26,185,493 0.6006 -4.21%
2014-08-07 0 0.950 0.940 0.950 0.850 0.950 29,600,200 27,073,262 0.9146 0.620 0.613 0.620 0.554 0.620 45,380,318 0.5966 11.76%
2014-08-06 0 0.850 0.850 0.860 0.820 0.860 8,091,750 6,833,932 0.8446 0.554 0.554 0.561 0.535 0.561 12,405,531 0.5509 3.66%
2014-08-05 0 0.820 0.820 0.830 0.820 0.840 7,174,000 5,903,880 0.8230 0.535 0.535 0.541 0.535 0.548 10,998,520 0.5368 -1.20%
2014-08-04 0 0.830 0.830 0.840 0.820 0.870 13,046,000 10,940,940 0.8386 0.541 0.541 0.548 0.535 0.567 20,000,934 0.5470 -1.19%
2014-08-01 0 0.840 0.830 0.840 0.760 0.840 24,360,000 19,644,380 0.8064 0.548 0.541 0.548 0.496 0.548 37,346,523 0.5260 6.33%
2014-07-31 0 0.790 0.790 0.800 0.760 0.810 19,104,000 15,089,220 0.7898 0.515 0.515 0.522 0.496 0.528 29,288,505 0.5152 3.95%
2014-07-30 0 0.760 0.760 0.770 0.750 0.910 70,253,111 57,781,821 0.8225 0.496 0.496 0.502 0.489 0.594 107,705,642 0.5365 -7.32%
2014-07-29 0 0.820 0.800 0.810 0.800 1.100 35,084,000 33,759,580 0.9623 0.535 0.522 0.528 0.522 0.717 53,787,579 0.6276 -24.07%
2014-07-28 0 1.080 1.080 1.100 1.070 1.120 9,514,375 10,353,002 1.0881 0.704 0.704 0.717 0.698 0.731 14,586,569 0.7098 -2.70%
2014-07-25 0 1.110 1.100 1.110 1.050 1.120 13,879,375 15,241,503 1.0981 0.724 0.717 0.724 0.685 0.731 21,278,588 0.7163 2.78%
2014-07-24 0 1.080 1.070 1.080 1.030 1.140 26,885,375 28,753,716 1.0695 0.704 0.698 0.704 0.672 0.744 41,218,197 0.6976 -2.70%
2014-07-23 0 1.110 1.100 1.110 1.110 1.230 47,066,500 54,549,925 1.1590 0.724 0.717 0.724 0.724 0.802 72,158,051 0.7560 -4.31%
2014-07-22 0 1.160 1.150 1.160 1.050 1.190 48,200,700 54,944,503 1.1399 0.757 0.750 0.757 0.685 0.776 73,896,903 0.7435 8.41%
2014-07-21 0 1.070 1.060 1.070 1.020 1.120 25,300,486 27,296,766 1.0789 0.698 0.691 0.698 0.665 0.731 38,788,390 0.7037 4.90%
2014-07-18 0 1.020 1.020 1.030 1.010 1.110 30,639,200 32,204,750 1.0511 0.665 0.665 0.672 0.659 0.724 46,973,218 0.6856 -4.67%
2014-07-17 0 1.070 1.050 1.060 1.030 1.200 89,644,116 100,013,787 1.1157 0.698 0.685 0.691 0.672 0.783 137,434,157 0.7277 1.90%
2014-07-16 0 1.050 1.040 1.050 0.880 1.120 115,559,065 119,288,962 1.0323 0.685 0.678 0.685 0.574 0.731 177,164,585 0.6733 16.67%
2014-07-15 0 0.900 0.890 0.900 0.830 0.920 27,963,625 24,632,420 0.8809 0.587 0.581 0.587 0.541 0.600 42,871,271 0.5746 4.65%
2014-07-14 0 0.860 0.850 0.860 0.850 0.910 28,274,000 24,698,480 0.8735 0.561 0.554 0.561 0.554 0.594 43,347,110 0.5698 -2.27%
2014-07-11 0 0.880 0.870 0.880 0.850 0.910 20,040,000 17,825,200 0.8895 0.574 0.567 0.574 0.554 0.594 30,723,494 0.5802 1.15%
2014-07-10 0 0.870 0.870 0.880 0.840 0.930 27,006,750 23,863,085 0.8836 0.567 0.567 0.574 0.548 0.607 41,404,278 0.5763 -6.45%
2014-07-09 0 0.930 0.920 0.930 0.860 0.960 75,036,635 68,792,352 0.9168 0.607 0.600 0.607 0.561 0.626 115,039,303 0.5980 4.49%
2014-07-08 0 0.890 0.890 0.900 0.680 0.900 139,665,336 112,405,779 0.8048 0.581 0.581 0.587 0.444 0.587 214,122,114 0.5250 71.15%
2014-07-07 1 - - - - - 0 0 - 0.339 - - - - 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 0.339 0.339 0.346 0.326 0.346 2,958,899 0.3387 0.00%
2014-07-03 0 0.520 0.510 0.520 0.510 0.520 3,764,000 1,948,320 0.5176 0.339 0.333 0.339 0.333 0.339 5,770,620 0.3376 4.00%
2014-07-02 0 0.500 0.500 0.510 0.475 0.520 3,744,000 1,869,290 0.4993 0.326 0.326 0.333 0.310 0.339 5,739,958 0.3257 6.38%
2014-06-30 0 0.470 0.470 0.475 0.465 0.470 222,000 104,260 0.4696 0.307 0.307 0.310 0.303 0.307 340,350 0.3063 0.00%
2014-06-27 0 0.470 0.470 0.475 0.470 0.470 253,750 119,227 0.4699 0.307 0.307 0.310 0.307 0.307 389,026 0.3065 0.00%
2014-06-26 0 0.470 0.465 0.470 0.465 0.475 288,000 135,540 0.4706 0.307 0.303 0.307 0.303 0.310 441,535 0.3070 -1.05%
2014-06-25 0 0.475 0.465 0.470 0.460 0.475 738,000 344,710 0.4671 0.310 0.303 0.307 0.300 0.310 1,131,434 0.3047 0.00%
2014-06-24 0 0.475 0.470 0.475 0.465 0.475 444,000 209,300 0.4714 0.310 0.307 0.310 0.303 0.310 680,700 0.3075 1.06%
2014-06-23 0 0.470 0.470 0.475 0.470 0.475 26,000 12,250 0.4712 0.307 0.307 0.310 0.307 0.310 39,861 0.3073 -1.05%
2014-06-20 0 0.475 0.475 0.480 0.470 0.480 470,000 222,800 0.4740 0.310 0.310 0.313 0.307 0.313 720,561 0.3092 0.00%
2014-06-19 0 0.475 0.470 0.480 0.475 0.480 220,000 104,600 0.4755 0.310 0.307 0.313 0.310 0.313 337,284 0.3101 0.00%
2014-06-18 0 0.475 0.470 0.480 0.470 0.475 260,000 123,480 0.4749 0.310 0.307 0.313 0.307 0.310 398,608 0.3098 0.00%
2014-06-17 0 0.475 0.475 0.480 0.475 0.475 5,750 2,687 0.4673 0.310 0.310 0.313 0.310 0.310 8,815 0.3048 0.00%
2014-06-16 0 0.475 0.475 0.485 0.470 0.485 324,550 155,057 0.4778 0.310 0.310 0.316 0.307 0.316 497,570 0.3116 1.06%
2014-06-13 0 0.470 0.465 0.475 0.465 0.475 1,338,000 630,860 0.4715 0.307 0.303 0.310 0.303 0.310 2,051,299 0.3075 0.00%
2014-06-12 0 0.470 0.465 0.470 0.465 0.470 1,258,000 588,590 0.4679 0.307 0.303 0.307 0.303 0.307 1,928,650 0.3052 1.08%
2014-06-11 0 0.465 0.465 0.470 0.465 0.475 684,000 319,780 0.4675 0.303 0.303 0.307 0.303 0.310 1,048,646 0.3049 -2.11%
2014-06-10 0 0.475 0.465 0.475 0.470 0.475 160,000 75,970 0.4748 0.310 0.303 0.310 0.307 0.310 245,297 0.3097 1.06%
2014-06-09 0 0.470 0.465 0.470 0.465 0.475 366,000 171,750 0.4693 0.307 0.303 0.307 0.303 0.310 561,118 0.3061 0.00%
2014-06-06 0 0.470 0.470 0.475 0.470 0.480 678,000 321,550 0.4743 0.307 0.307 0.310 0.307 0.313 1,039,448 0.3093 0.00%
2014-06-05 0 0.470 0.460 0.470 0.455 0.520 1,920,000 910,450 0.4742 0.307 0.300 0.307 0.297 0.339 2,943,568 0.3093 3.30%
2014-06-04 0 0.455 0.450 0.455 0.455 0.460 270,000 123,450 0.4572 0.297 0.294 0.297 0.297 0.300 413,939 0.2982 0.00%
2014-06-03 0 0.455 0.450 0.460 0.450 0.460 138,000 62,510 0.4530 0.297 0.294 0.300 0.294 0.300 211,569 0.2955 0.00%
2014-05-30 0 0.455 0.455 0.460 0.455 0.460 184,000 84,030 0.4567 0.297 0.297 0.300 0.297 0.300 282,092 0.2979 -1.09%
2014-05-29 0 0.460 0.455 0.460 0.445 0.460 1,316,000 597,460 0.4540 0.300 0.297 0.300 0.290 0.300 2,017,571 0.2961 2.22%
2014-05-28 0 0.450 0.450 0.460 0.450 0.460 221,702 101,405 0.4574 0.294 0.294 0.300 0.294 0.300 339,893 0.2983 -1.10%
2014-05-27 0 0.455 0.455 0.460 0.445 0.460 54,000 24,410 0.4520 0.297 0.297 0.300 0.290 0.300 82,788 0.2948 -1.09%
2014-05-26 0 0.460 0.460 0.465 0.460 0.460 292,000 134,320 0.4600 0.300 0.300 0.303 0.300 0.300 447,668 0.3000 1.10%
2014-05-23 0 0.455 0.455 0.465 0.455 0.460 108,000 49,640 0.4596 0.297 0.297 0.303 0.297 0.300 165,576 0.2998 -1.09%
2014-05-22 0 0.460 0.460 0.475 0.460 0.460 50,000 23,000 0.4600 0.300 0.300 0.310 0.300 0.300 76,655 0.3000 0.00%
2014-05-21 0 0.460 0.455 0.465 0.455 0.460 50,000 22,800 0.4560 0.300 0.297 0.303 0.297 0.300 76,655 0.2974 0.00%
2014-05-20 0 0.460 0.460 0.470 0.460 0.460 80,000 36,800 0.4600 0.300 0.300 0.307 0.300 0.300 122,649 0.3000 -2.13%
2014-05-19 0 0.470 0.450 0.470 0.460 0.480 170,000 78,980 0.4646 0.307 0.294 0.307 0.300 0.313 260,628 0.3030 2.17%
2014-05-16 0 0.460 0.450 0.465 - - 0 0 - 0.300 0.294 0.303 - - 0 - 0.00%
2014-05-15 0 0.460 0.460 0.470 0.460 0.460 68,000 31,280 0.4600 0.300 0.300 0.307 0.300 0.300 104,251 0.3000 1.10%
2014-05-14 0 0.455 0.450 0.460 0.445 0.455 280,000 125,900 0.4496 0.297 0.294 0.300 0.290 0.297 429,270 0.2933 0.00%
2014-05-13 0 0.455 0.450 0.470 0.450 0.455 28,000 12,610 0.4504 0.297 0.294 0.307 0.294 0.297 42,927 0.2938 1.11%
2014-05-12 0 0.450 0.445 0.450 0.445 0.450 220,000 98,400 0.4473 0.294 0.290 0.294 0.290 0.294 337,284 0.2917 0.00%
2014-05-09 0 0.450 0.450 0.455 0.445 0.450 120,000 53,750 0.4479 0.294 0.294 0.297 0.290 0.294 183,973 0.2922 0.00%
2014-05-08 0 0.450 0.450 0.455 0.445 0.455 159,000 72,150 0.4538 0.294 0.294 0.297 0.290 0.297 243,764 0.2960 -1.10%
2014-05-07 0 0.455 0.455 0.460 - - 0 0 - 0.297 0.297 0.300 - - 0 - 0.00%
2014-05-05 0 0.455 0.450 0.465 0.455 0.460 284,000 129,320 0.4554 0.297 0.294 0.303 0.297 0.300 435,403 0.2970 0.00%
2014-05-02 0 0.455 0.455 0.465 0.455 0.455 342,000 155,610 0.4550 0.297 0.297 0.303 0.297 0.297 524,323 0.2968 0.00%
2014-04-30 0 0.455 0.455 0.460 0.450 0.460 474,000 216,310 0.4564 0.297 0.297 0.300 0.294 0.300 726,693 0.2977 -1.09%
2014-04-29 0 0.460 0.455 0.470 0.455 0.460 116,000 53,280 0.4593 0.300 0.297 0.307 0.297 0.300 177,841 0.2996 0.00%
2014-04-28 0 0.460 0.460 0.465 0.455 0.460 164,620 75,692 0.4598 0.300 0.300 0.303 0.297 0.300 252,380 0.2999 -2.13%
2014-04-25 0 0.470 0.465 0.470 0.465 0.470 1,054,000 493,770 0.4685 0.307 0.303 0.307 0.303 0.307 1,615,896 0.3056 -1.05%
2014-04-24 0 0.475 0.470 0.480 - - 0 0 - 0.310 0.307 0.313 - - 0 - 0.00%
2014-04-23 0 0.475 0.475 0.480 0.475 0.475 54,000 25,650 0.4750 0.310 0.310 0.313 0.310 0.310 82,788 0.3098 0.00%
2014-04-22 0 0.475 0.475 0.480 0.475 0.480 150,000 71,300 0.4753 0.310 0.310 0.313 0.310 0.313 229,966 0.3100 -1.04%
2014-04-17 0 0.480 0.475 0.480 0.480 0.485 200,000 96,500 0.4825 0.313 0.310 0.313 0.313 0.316 306,622 0.3147 0.00%
2014-04-16 0 0.480 0.475 0.480 0.470 0.485 396,125 189,180 0.4776 0.313 0.310 0.313 0.307 0.316 607,303 0.3115 1.05%
2014-04-15 0 0.475 0.475 0.480 0.475 0.475 308,000 139,550 0.4531 0.310 0.310 0.313 0.310 0.310 472,197 0.2955 0.00%
2014-04-14 0 0.475 0.470 0.475 0.470 0.475 579,003 274,231 0.4736 0.310 0.307 0.310 0.307 0.310 887,674 0.3089 0.00%
2014-04-11 0 0.475 0.475 0.480 0.470 0.475 695,625 327,887 0.4714 0.310 0.310 0.313 0.307 0.310 1,066,469 0.3075 0.00%
2014-04-10 0 0.475 0.475 0.480 0.470 0.475 236,000 111,970 0.4744 0.310 0.310 0.313 0.307 0.310 361,814 0.3095 0.00%
2014-04-09 0 0.475 0.475 0.480 0.470 0.480 166,000 79,000 0.4759 0.310 0.310 0.313 0.307 0.313 254,496 0.3104 0.00%
2014-04-08 0 0.475 0.475 0.480 0.470 0.470 40,000 18,800 0.4700 0.310 0.310 0.313 0.307 0.307 61,324 0.3066 1.06%
2014-04-07 0 0.470 0.470 0.480 0.470 0.480 852,000 401,840 0.4716 0.307 0.307 0.313 0.307 0.313 1,306,208 0.3076 -2.08%
2014-04-04 0 0.480 0.475 0.480 0.480 0.480 348,000 167,040 0.4800 0.313 0.310 0.313 0.313 0.313 533,522 0.3131 1.05%
2014-04-03 0 0.475 0.470 0.480 0.470 0.480 784,000 373,870 0.4769 0.310 0.307 0.313 0.307 0.313 1,201,957 0.3111 -1.04%
2014-04-02 0 0.480 0.475 0.480 0.475 0.480 244,000 116,710 0.4783 0.313 0.310 0.313 0.310 0.313 374,078 0.3120 0.00%
2014-04-01 0 0.480 0.475 0.480 0.475 0.480 340,000 163,100 0.4797 0.313 0.310 0.313 0.310 0.313 521,257 0.3129 0.00%
2014-03-31 0 0.480 0.475 0.480 0.475 0.485 294,000 141,150 0.4801 0.313 0.310 0.313 0.310 0.316 450,734 0.3132 0.00%
2014-03-28 0 0.480 0.480 0.485 0.480 0.485 814,000 390,990 0.4803 0.313 0.313 0.316 0.313 0.316 1,247,950 0.3133 0.00%
2014-03-27 0 0.480 0.470 0.480 0.475 0.480 598,000 284,740 0.4762 0.313 0.307 0.313 0.310 0.313 916,799 0.3106 0.00%
2014-03-26 0 0.480 0.480 0.485 0.475 0.485 716,000 341,760 0.4773 0.313 0.313 0.316 0.310 0.316 1,097,706 0.3113 0.00%
2014-03-25 0 0.480 0.475 0.485 0.475 0.480 270,000 128,650 0.4765 0.313 0.310 0.316 0.310 0.313 413,939 0.3108 -1.03%
2014-03-24 0 0.485 0.480 0.490 0.480 0.485 228,000 110,310 0.4838 0.316 0.313 0.320 0.313 0.316 349,549 0.3156 1.04%
2014-03-21 0 0.480 0.480 0.490 0.480 0.480 68,000 32,640 0.4800 0.313 0.313 0.320 0.313 0.313 104,251 0.3131 -1.03%
2014-03-20 0 0.485 0.480 0.490 0.480 0.485 318,000 153,380 0.4823 0.316 0.313 0.320 0.313 0.316 487,529 0.3146 0.00%
2014-03-19 0 0.485 0.480 0.490 0.480 0.485 702,000 339,410 0.4835 0.316 0.313 0.320 0.313 0.316 1,076,242 0.3154 1.04%
2014-03-18 0 0.480 0.480 0.490 0.475 0.485 460,000 221,050 0.4805 0.313 0.313 0.320 0.310 0.316 705,230 0.3134 -1.03%
2014-03-17 0 0.485 0.475 0.485 0.475 0.485 30,000 14,290 0.4763 0.316 0.310 0.316 0.310 0.316 45,993 0.3107 2.11%
2014-03-14 0 0.475 0.475 0.485 0.470 0.480 148,000 70,310 0.4751 0.310 0.310 0.316 0.307 0.313 226,900 0.3099 1.06%
2014-03-13 0 0.470 0.470 0.490 0.470 0.475 58,000 27,350 0.4716 0.307 0.307 0.320 0.307 0.310 88,920 0.3076 -2.08%
2014-03-12 0 0.480 0.475 0.480 0.470 0.485 942,000 452,460 0.4803 0.313 0.310 0.313 0.307 0.316 1,444,188 0.3133 -1.03%
2014-03-11 0 0.485 0.485 0.490 0.480 0.485 366,000 176,760 0.4830 0.316 0.316 0.320 0.313 0.316 561,118 0.3150 0.00%
2014-03-10 0 0.485 0.485 0.490 0.485 0.485 64,000 31,040 0.4850 0.316 0.316 0.320 0.316 0.316 98,119 0.3164 0.00%
2014-03-07 0 0.485 0.485 0.490 0.485 0.490 418,000 202,950 0.4855 0.316 0.316 0.320 0.316 0.320 640,839 0.3167 -1.02%
2014-03-06 0 0.490 0.485 0.495 0.485 0.490 508,000 248,250 0.4887 0.320 0.316 0.323 0.316 0.320 778,819 0.3188 0.00%
2014-03-05 0 0.490 0.490 0.495 0.490 0.495 190,000 93,250 0.4908 0.320 0.320 0.323 0.320 0.323 291,291 0.3201 -1.01%
2014-03-04 0 0.495 0.490 0.495 0.495 0.495 70,000 34,650 0.4950 0.323 0.320 0.323 0.323 0.323 107,318 0.3229 0.00%
2014-03-03 0 0.495 0.490 0.500 0.490 0.495 554,000 272,710 0.4923 0.323 0.320 0.326 0.320 0.323 849,342 0.3211 0.00%
2014-02-28 0 0.495 0.490 0.495 0.490 0.495 272,625 134,703 0.4941 0.323 0.320 0.323 0.320 0.323 417,964 0.3223 1.02%
2014-02-27 0 0.490 0.490 0.495 0.490 0.495 224,000 110,760 0.4945 0.320 0.320 0.323 0.320 0.323 343,416 0.3225 -1.01%
2014-02-26 0 0.495 0.490 0.495 0.485 0.495 130,000 63,950 0.4919 0.323 0.320 0.323 0.316 0.323 199,304 0.3209 1.02%
2014-02-25 0 0.490 0.490 0.495 0.490 0.495 830,000 409,040 0.4928 0.320 0.320 0.323 0.320 0.323 1,272,480 0.3215 -1.01%
2014-02-24 0 0.495 0.495 0.500 0.495 0.495 151,000 74,730 0.4949 0.323 0.323 0.326 0.323 0.323 231,499 0.3228 -1.00%
2014-02-21 0 0.500 0.495 0.500 0.495 0.500 219,256 109,056 0.4974 0.326 0.323 0.326 0.323 0.326 336,143 0.3244 0.00%
2014-02-20 0 0.500 0.495 0.500 0.495 0.500 320,000 158,920 0.4966 0.326 0.323 0.326 0.323 0.326 490,595 0.3239 0.00%
2014-02-19 0 0.500 0.495 0.500 - - 0 0 - 0.326 0.323 0.326 - - 0 - 0.00%
2014-02-18 0 0.500 0.495 0.500 0.490 0.510 872,000 432,890 0.4964 0.326 0.323 0.326 0.320 0.333 1,336,871 0.3238 -1.96%
2014-02-17 0 0.510 0.500 0.510 0.500 0.510 214,000 107,100 0.5005 0.333 0.326 0.333 0.326 0.333 328,085 0.3264 2.00%
2014-02-14 0 0.500 0.500 0.510 0.500 0.510 172,000 86,120 0.5007 0.326 0.326 0.333 0.326 0.333 263,695 0.3266 0.00%
2014-02-13 0 0.500 0.495 0.510 0.500 0.500 630,000 315,000 0.5000 0.326 0.323 0.333 0.326 0.326 965,858 0.3261 0.00%
2014-02-12 0 0.500 0.495 0.510 0.495 0.500 636,000 317,970 0.5000 0.326 0.323 0.333 0.323 0.326 975,057 0.3261 0.00%
2014-02-11 0 0.500 0.500 0.510 - - 0 0 - 0.326 0.326 0.333 - - 0 - 0.00%
2014-02-10 0 0.500 0.495 0.510 0.495 0.500 220,000 109,980 0.4999 0.326 0.323 0.333 0.323 0.326 337,284 0.3261 0.00%
2014-02-07 0 0.500 0.500 0.510 0.500 0.500 6,000 3,000 0.5000 0.326 0.326 0.333 0.326 0.326 9,199 0.3261 0.00%
2014-02-06 0 0.500 0.495 0.500 0.495 0.500 720,000 358,100 0.4974 0.326 0.323 0.326 0.323 0.326 1,103,838 0.3244 0.00%
2014-02-05 0 0.500 0.495 0.500 0.495 0.500 190,000 94,450 0.4971 0.326 0.323 0.326 0.323 0.326 291,291 0.3242 0.00%
2014-02-04 0 0.500 0.495 0.510 0.495 0.500 942,000 469,500 0.4984 0.326 0.323 0.333 0.323 0.326 1,444,188 0.3251 -1.96%
2014-01-30 0 0.510 0.500 0.510 - - 0 0 - 0.333 0.326 0.333 - - 0 - 0.00%
2014-01-29 0 0.510 0.500 0.510 0.495 0.510 1,202,000 604,630 0.5030 0.333 0.326 0.333 0.323 0.333 1,842,796 0.3281 2.00%
2014-01-28 0 0.500 0.500 0.510 0.500 0.500 30,000 15,000 0.5000 0.326 0.326 0.333 0.326 0.326 45,993 0.3261 0.00%
2014-01-27 0 0.500 0.500 0.510 0.500 0.500 684,000 342,000 0.5000 0.326 0.326 0.333 0.326 0.326 1,048,646 0.3261 0.00%
2014-01-24 0 0.500 0.500 0.510 0.500 0.510 368,000 186,980 0.5081 0.326 0.326 0.333 0.326 0.333 564,184 0.3314 -1.96%
2014-01-23 0 0.510 0.510 0.520 0.510 0.510 580,000 295,800 0.5100 0.333 0.333 0.339 0.333 0.333 889,203 0.3327 -1.92%
2014-01-22 0 0.520 0.500 0.520 0.500 0.520 892,000 453,140 0.5080 0.339 0.326 0.339 0.326 0.339 1,367,533 0.3314 1.96%
2014-01-21 0 0.510 0.510 0.520 0.500 0.510 1,042,000 530,420 0.5090 0.333 0.333 0.339 0.326 0.333 1,597,499 0.3320 0.00%
2014-01-20 0 0.510 0.500 0.510 0.500 0.510 370,000 187,900 0.5078 0.333 0.326 0.333 0.326 0.333 567,250 0.3312 0.00%
2014-01-17 0 0.510 0.510 0.520 0.510 0.520 438,000 225,380 0.5146 0.333 0.333 0.339 0.333 0.339 671,502 0.3356 -1.92%
2014-01-16 0 0.520 0.510 0.520 0.510 0.520 902,000 460,340 0.5104 0.339 0.333 0.339 0.333 0.339 1,382,864 0.3329 1.96%
2014-01-15 0 0.510 0.510 0.520 0.510 0.520 884,000 453,800 0.5133 0.333 0.333 0.339 0.333 0.339 1,355,268 0.3348 0.00%
2014-01-14 0 0.510 0.510 0.520 0.510 0.520 1,076,125 548,943 0.5101 0.333 0.333 0.339 0.333 0.339 1,649,816 0.3327 -1.92%
2014-01-13 0 0.520 0.510 0.520 0.510 0.530 3,122,436 1,628,273 0.5215 0.339 0.333 0.339 0.333 0.346 4,787,033 0.3401 4.00%
2014-01-10 0 0.500 0.500 0.510 0.495 0.500 696,000 347,650 0.4995 0.326 0.326 0.333 0.323 0.326 1,067,044 0.3258 0.00%
2014-01-09 0 0.500 0.500 0.510 0.500 0.500 400,000 200,000 0.5000 0.326 0.326 0.333 0.326 0.326 613,243 0.3261 -1.96%
2014-01-08 0 0.510 0.500 0.510 0.500 0.510 511,625 257,780 0.5038 0.333 0.326 0.333 0.326 0.333 784,377 0.3286 2.00%
2014-01-07 0 0.500 0.500 0.510 0.495 0.500 878,000 438,330 0.4992 0.326 0.326 0.333 0.323 0.326 1,346,069 0.3256 0.00%
2014-01-06 0 0.500 0.495 0.510 0.495 0.500 1,138,000 567,750 0.4989 0.326 0.323 0.333 0.323 0.326 1,744,677 0.3254 0.00%
2014-01-03 0 0.500 0.500 0.510 0.500 0.500 388,000 194,000 0.5000 0.326 0.326 0.333 0.326 0.326 594,846 0.3261 0.00%
2014-01-02 0 0.500 0.495 0.510 0.495 0.500 696,000 347,650 0.4995 0.326 0.323 0.333 0.323 0.326 1,067,044 0.3258 -1.96%
2013-12-31 0 0.510 0.500 0.510 0.510 0.510 140,000 71,400 0.5100 0.333 0.326 0.333 0.333 0.333 214,635 0.3327 0.00%
2013-12-30 0 0.510 0.500 0.510 0.500 0.510 216,000 109,200 0.5056 0.333 0.326 0.333 0.326 0.333 331,151 0.3298 2.00%
2013-12-27 0 0.500 0.500 0.510 0.495 0.500 446,000 222,020 0.4978 0.326 0.326 0.333 0.323 0.326 683,766 0.3247 0.00%
2013-12-24 0 0.500 0.500 0.510 0.500 0.500 58,000 29,000 0.5000 0.326 0.326 0.333 0.326 0.326 88,920 0.3261 0.00%
2013-12-23 0 0.500 0.495 0.500 0.495 0.500 232,000 115,410 0.4975 0.326 0.323 0.326 0.323 0.326 355,681 0.3245 1.01%
2013-12-20 0 0.495 0.495 0.510 0.495 0.500 1,618,000 808,090 0.4994 0.323 0.323 0.333 0.323 0.326 2,480,570 0.3258 -1.00%
2013-12-19 0 0.500 0.500 0.510 0.500 0.510 802,000 408,380 0.5092 0.326 0.326 0.333 0.326 0.333 1,229,553 0.3321 -1.96%
2013-12-18 0 0.510 0.510 0.520 0.510 0.510 1,026,000 523,260 0.5100 0.333 0.333 0.339 0.333 0.333 1,572,969 0.3327 -1.92%
2013-12-17 0 0.520 0.510 0.520 0.510 0.520 546,000 281,420 0.5154 0.339 0.333 0.339 0.333 0.339 837,077 0.3362 -1.89%
2013-12-16 0 0.530 0.520 0.530 0.520 0.540 3,736,500 1,973,590 0.5282 0.346 0.339 0.346 0.339 0.352 5,728,460 0.3445 6.00%
2013-12-13 0 0.500 0.500 0.510 0.495 0.510 380,000 190,380 0.5010 0.326 0.326 0.333 0.323 0.333 582,581 0.3268 0.00%
2013-12-12 0 0.500 0.500 0.510 0.495 0.500 452,000 225,940 0.4999 0.326 0.326 0.333 0.323 0.326 692,965 0.3260 0.00%
2013-12-11 0 0.500 0.500 0.510 0.500 0.500 1,872,000 936,000 0.5000 0.326 0.326 0.333 0.326 0.326 2,869,979 0.3261 0.00%
2013-12-10 0 0.500 0.500 0.510 0.500 0.510 666,000 337,560 0.5068 0.326 0.326 0.333 0.326 0.333 1,021,050 0.3306 0.00%
2013-12-09 0 0.500 0.500 0.510 0.500 0.510 670,000 339,200 0.5063 0.326 0.326 0.333 0.326 0.333 1,027,183 0.3302 0.00%
2013-12-06 0 0.500 0.500 0.510 0.500 0.510 400,000 201,600 0.5040 0.326 0.326 0.333 0.326 0.333 613,243 0.3287 0.00%
2013-12-05 0 0.500 0.500 0.510 0.500 0.510 320,000 160,220 0.5007 0.326 0.326 0.333 0.326 0.333 490,595 0.3266 -1.96%
2013-12-04 0 0.510 0.500 0.510 0.500 0.510 480,000 240,020 0.5000 0.333 0.326 0.333 0.326 0.333 735,892 0.3262 0.00%
2013-12-03 0 0.510 0.500 0.510 0.500 0.510 564,000 283,480 0.5026 0.333 0.326 0.333 0.326 0.333 864,673 0.3278 0.00%
2013-12-02 0 0.510 0.510 0.520 0.500 0.510 796,420 404,921 0.5084 0.333 0.333 0.339 0.326 0.333 1,220,998 0.3316 0.00%
2013-11-29 0 0.510 0.510 0.520 0.500 0.510 1,531,375 777,480 0.5077 0.333 0.333 0.339 0.326 0.333 2,347,764 0.3312 -1.92%
2013-11-28 0 0.520 0.510 0.520 0.510 0.540 1,102,000 570,600 0.5178 0.339 0.333 0.339 0.333 0.352 1,689,486 0.3377 0.00%
2013-11-27 0 0.520 0.520 0.530 0.510 0.520 238,100 123,789 0.5199 0.339 0.339 0.346 0.333 0.339 365,033 0.3391 0.00%
2013-11-26 0 0.520 0.510 0.520 0.510 0.520 1,148,000 595,360 0.5186 0.339 0.333 0.339 0.333 0.339 1,760,009 0.3383 0.00%
2013-11-25 0 0.520 0.510 0.520 0.510 0.530 556,000 288,800 0.5194 0.339 0.333 0.339 0.333 0.346 852,408 0.3388 0.00%
2013-11-22 0 0.520 0.510 0.520 0.520 0.520 904,000 470,080 0.5200 0.339 0.333 0.339 0.339 0.339 1,385,930 0.3392 0.00%
2013-11-21 0 0.520 0.510 0.520 0.510 0.520 1,822,000 947,240 0.5199 0.339 0.333 0.339 0.333 0.339 2,793,324 0.3391 1.96%
2013-11-20 0 0.510 0.510 0.520 0.510 0.520 750,000 385,500 0.5140 0.333 0.333 0.339 0.333 0.339 1,149,831 0.3353 0.00%
2013-11-19 0 0.510 0.510 0.520 0.510 0.520 272,000 140,320 0.5159 0.333 0.333 0.339 0.333 0.339 417,006 0.3365 -1.92%
2013-11-18 0 0.520 0.510 0.520 0.510 0.520 682,000 348,220 0.5106 0.339 0.333 0.339 0.333 0.339 1,045,580 0.3330 1.96%
2013-11-15 0 0.510 0.510 0.520 0.510 0.520 540,000 276,600 0.5122 0.333 0.333 0.339 0.333 0.339 827,879 0.3341 -1.92%
2013-11-14 0 0.520 0.500 0.520 0.500 0.520 632,000 322,040 0.5096 0.339 0.326 0.339 0.326 0.339 968,925 0.3324 4.00%
2013-11-13 0 0.500 0.500 0.510 0.500 0.510 564,000 286,740 0.5084 0.326 0.326 0.333 0.326 0.333 864,673 0.3316 -1.96%
2013-11-12 0 0.510 0.500 0.520 0.510 0.510 50,000 25,500 0.5100 0.333 0.326 0.339 0.333 0.333 76,655 0.3327 0.00%
2013-11-11 0 0.510 0.510 0.520 0.500 0.520 682,000 352,720 0.5172 0.333 0.333 0.339 0.326 0.339 1,045,580 0.3373 0.00%
2013-11-08 0 0.510 0.500 0.510 0.500 0.520 128,000 64,840 0.5066 0.333 0.326 0.333 0.326 0.339 196,238 0.3304 -1.92%
2013-11-07 0 0.520 0.510 0.520 0.510 0.520 154,000 78,600 0.5104 0.339 0.333 0.339 0.333 0.339 236,099 0.3329 0.00%
2013-11-06 0 0.520 0.510 0.520 0.510 0.530 920,000 477,500 0.5190 0.339 0.333 0.339 0.333 0.346 1,410,460 0.3385 0.00%
2013-11-05 0 0.520 0.520 0.530 0.495 0.530 1,745,000 900,800 0.5162 0.339 0.339 0.346 0.323 0.346 2,675,274 0.3367 1.96%
2013-11-04 0 0.510 0.500 0.510 0.495 0.510 606,000 303,080 0.5001 0.333 0.326 0.333 0.323 0.333 929,064 0.3262 3.03%
2013-11-01 0 0.495 0.495 0.500 0.490 0.495 436,000 214,000 0.4908 0.323 0.323 0.326 0.320 0.323 668,435 0.3202 0.00%
2013-10-31 0 0.495 0.490 0.495 0.495 0.495 190,000 94,050 0.4950 0.323 0.320 0.323 0.323 0.323 291,291 0.3229 0.00%
2013-10-30 0 0.495 0.495 0.500 0.490 0.500 364,000 179,720 0.4937 0.323 0.323 0.326 0.320 0.326 558,051 0.3220 1.02%
2013-10-29 0 0.490 0.490 0.495 0.490 0.495 1,341,000 660,025 0.4922 0.320 0.320 0.323 0.320 0.323 2,055,899 0.3210 -1.01%
2013-10-28 0 0.495 0.495 0.500 0.495 0.495 568,000 281,160 0.4950 0.323 0.323 0.326 0.323 0.323 870,806 0.3229 0.00%
2013-10-25 0 0.495 0.490 0.495 0.495 0.500 1,320,000 658,750 0.4991 0.323 0.320 0.323 0.323 0.326 2,023,703 0.3255 1.02%
2013-10-24 0 0.490 0.490 0.495 0.485 0.495 564,100 276,837 0.4908 0.320 0.320 0.323 0.316 0.323 864,827 0.3201 1.03%
2013-10-23 0 0.485 0.485 0.490 0.485 0.490 839,000 409,735 0.4884 0.316 0.316 0.320 0.316 0.320 1,286,278 0.3185 -1.02%
2013-10-22 0 0.490 0.490 0.495 0.485 0.495 486,000 238,240 0.4902 0.320 0.320 0.323 0.316 0.323 745,091 0.3197 0.00%
2013-10-21 0 0.490 0.490 0.495 0.485 0.490 250,800 122,436 0.4882 0.320 0.320 0.323 0.316 0.320 384,504 0.3184 0.00%
2013-10-18 0 0.490 0.490 0.495 0.485 0.495 376,000 184,310 0.4902 0.320 0.320 0.323 0.316 0.323 576,449 0.3197 1.03%
2013-10-17 0 0.485 0.485 0.490 0.485 0.495 570,000 280,350 0.4918 0.316 0.316 0.320 0.316 0.323 873,872 0.3208 -1.02%
2013-10-16 0 0.490 0.490 0.495 0.490 0.490 786,000 385,140 0.4900 0.320 0.320 0.323 0.320 0.320 1,205,023 0.3196 -1.01%
2013-10-15 0 0.495 0.490 0.495 0.490 0.495 102,000 50,340 0.4935 0.323 0.320 0.323 0.320 0.323 156,377 0.3219 0.00%
2013-10-11 0 0.495 0.490 0.500 0.485 0.495 852,000 419,320 0.4922 0.323 0.320 0.326 0.316 0.323 1,306,208 0.3210 1.02%
2013-10-10 0 0.490 0.480 0.490 0.480 0.490 516,000 250,790 0.4860 0.320 0.313 0.320 0.313 0.320 791,084 0.3170 1.03%
2013-10-09 0 0.485 0.485 0.490 0.485 0.490 350,000 170,950 0.4884 0.316 0.316 0.320 0.316 0.320 536,588 0.3186 0.00%
2013-10-08 0 0.485 0.485 0.495 0.485 0.495 754,000 372,160 0.4936 0.316 0.316 0.323 0.316 0.323 1,155,964 0.3219 -2.02%
2013-10-07 0 0.495 0.485 0.495 0.485 0.495 428,000 208,140 0.4863 0.323 0.316 0.323 0.316 0.323 656,170 0.3172 1.02%
2013-10-04 0 0.490 0.490 0.495 0.485 0.495 282,000 138,060 0.4896 0.320 0.320 0.323 0.316 0.323 432,337 0.3193 -1.01%
2013-10-03 0 0.495 0.485 0.495 0.485 0.495 30,000 14,750 0.4917 0.323 0.316 0.323 0.316 0.323 45,993 0.3207 2.06%
2013-10-02 0 0.485 0.485 0.490 0.485 0.510 1,718,000 852,860 0.4964 0.316 0.316 0.320 0.316 0.333 2,633,880 0.3238 0.00%
2013-09-30 0 0.485 0.485 0.490 0.480 0.490 300,000 144,990 0.4833 0.316 0.316 0.320 0.313 0.320 459,933 0.3152 -2.02%
2013-09-27 0 0.495 0.485 0.495 0.485 0.495 650,000 316,850 0.4875 0.323 0.316 0.323 0.316 0.323 996,521 0.3180 1.02%
2013-09-26 0 0.490 0.490 0.495 0.490 0.495 452,000 221,530 0.4901 0.320 0.320 0.323 0.320 0.323 692,965 0.3197 -2.00%
2013-09-25 0 0.500 0.495 0.500 0.495 0.500 212,000 105,550 0.4979 0.326 0.323 0.326 0.323 0.326 325,019 0.3248 0.00%
2013-09-24 0 0.500 0.490 0.500 0.500 0.500 400,000 200,000 0.5000 0.326 0.320 0.326 0.326 0.326 613,243 0.3261 1.01%
2013-09-23 0 0.495 0.485 0.500 0.480 0.495 680,000 332,900 0.4896 0.323 0.316 0.326 0.313 0.323 1,042,514 0.3193 2.06%
2013-09-19 0 0.485 0.485 0.490 0.480 0.495 1,122,000 547,200 0.4877 0.316 0.316 0.320 0.313 0.323 1,720,148 0.3181 -2.02%
2013-09-18 0 0.495 0.490 0.500 0.490 0.500 952,000 473,020 0.4969 0.323 0.320 0.326 0.320 0.326 1,459,519 0.3241 -1.00%
2013-09-17 0 0.500 0.500 0.510 0.500 0.510 422,000 213,120 0.5050 0.326 0.326 0.333 0.326 0.333 646,972 0.3294 -1.96%
2013-09-16 0 0.510 0.500 0.510 0.500 0.510 1,316,000 660,420 0.5018 0.333 0.326 0.333 0.326 0.333 2,017,571 0.3273 0.00%
2013-09-13 0 0.510 0.500 0.510 0.500 0.510 636,000 319,960 0.5031 0.333 0.326 0.333 0.326 0.333 975,057 0.3281 0.00%
2013-09-12 0 0.510 0.510 0.520 0.510 0.510 334,000 170,340 0.5100 0.333 0.333 0.339 0.333 0.333 512,058 0.3327 0.00%
2013-09-11 0 0.510 0.510 0.520 0.500 0.510 782,000 398,720 0.5099 0.333 0.333 0.339 0.326 0.333 1,198,891 0.3326 0.00%
2013-09-10 0 0.510 0.500 0.510 0.500 0.510 1,616,000 818,760 0.5067 0.333 0.326 0.333 0.326 0.333 2,477,503 0.3305 0.00%
2013-09-09 0 0.510 0.500 0.510 0.500 0.520 2,962,000 1,497,880 0.5057 0.333 0.326 0.333 0.326 0.339 4,541,067 0.3299 0.00%
2013-09-06 0 0.510 0.510 0.520 0.510 0.530 2,962,000 1,542,420 0.5207 0.333 0.333 0.339 0.333 0.346 4,541,067 0.3397 -3.77%
2013-09-05 0 0.530 0.520 0.530 0.510 0.550 16,908,000 8,893,540 0.5260 0.346 0.339 0.346 0.333 0.359 25,921,799 0.3431 7.07%
2013-09-04 0 0.495 0.490 0.495 0.480 0.495 208,000 101,550 0.4882 0.323 0.320 0.323 0.313 0.323 318,887 0.3185 1.02%
2013-09-03 0 0.490 0.485 0.490 0.485 0.495 168,000 82,220 0.4894 0.320 0.316 0.320 0.316 0.323 257,562 0.3192 0.00%
2013-09-02 0 0.490 0.490 0.495 0.490 0.490 248,000 121,520 0.4900 0.320 0.320 0.323 0.320 0.320 380,211 0.3196 0.82%
2013-08-30 0 0.500 0.500 0.510 0.490 0.510 774,000 387,680 0.5009 0.317 0.317 0.323 0.311 0.323 1,220,809 0.3176 0.00%
2013-08-29 0 0.500 0.490 0.500 0.480 0.500 1,092,400 533,174 0.4881 0.317 0.311 0.317 0.304 0.317 1,723,012 0.3094 3.09%
2013-08-28 0 0.485 0.480 0.490 0.485 0.495 740,000 361,450 0.4884 0.307 0.304 0.311 0.307 0.314 1,167,181 0.3097 -2.02%
2013-08-27 0 0.495 0.485 0.495 0.495 0.495 50,000 24,750 0.4950 0.314 0.307 0.314 0.314 0.314 78,864 0.3138 1.02%
2013-08-26 0 0.490 0.490 0.495 0.485 0.490 342,000 166,970 0.4882 0.311 0.311 0.314 0.307 0.311 539,427 0.3095 0.00%
2013-08-23 0 0.490 0.490 0.495 0.490 0.495 112,000 55,130 0.4922 0.311 0.311 0.314 0.311 0.314 176,654 0.3121 0.00%
2013-08-22 0 0.490 0.485 0.490 0.480 0.490 262,000 128,180 0.4892 0.311 0.307 0.311 0.304 0.311 413,245 0.3102 1.03%
2013-08-21 0 0.485 0.485 0.490 0.485 0.485 374,000 181,390 0.4850 0.307 0.307 0.311 0.307 0.307 589,900 0.3075 0.00%
2013-08-20 0 0.485 0.480 0.485 0.480 0.490 746,000 361,160 0.4841 0.307 0.304 0.307 0.304 0.311 1,176,645 0.3069 0.00%
2013-08-19 0 0.485 0.485 0.500 0.485 0.495 1,114,000 546,890 0.4909 0.307 0.307 0.317 0.307 0.314 1,757,081 0.3112 -1.02%
2013-08-16 0 0.490 0.485 0.490 0.485 0.500 3,064,000 1,503,300 0.4906 0.311 0.307 0.311 0.307 0.317 4,832,762 0.3111 -2.00%
2013-08-15 0 0.500 0.500 0.510 0.495 0.510 1,306,000 651,890 0.4992 0.317 0.317 0.323 0.314 0.323 2,059,917 0.3165 1.01%
2013-08-13 0 0.495 0.495 0.500 0.495 0.500 658,000 327,750 0.4981 0.314 0.314 0.317 0.314 0.317 1,037,845 0.3158 0.00%
2013-08-12 0 0.495 0.495 0.510 0.495 0.510 3,016,000 1,511,920 0.5013 0.314 0.314 0.323 0.314 0.323 4,757,053 0.3178 -2.94%
2013-08-09 0 0.510 0.510 0.520 0.510 0.510 200,000 102,000 0.5100 0.323 0.323 0.330 0.323 0.323 315,454 0.3233 -1.92%
2013-08-08 0 0.520 0.510 0.520 0.510 0.520 342,000 176,840 0.5171 0.330 0.323 0.330 0.323 0.330 539,427 0.3278 1.96%
2013-08-07 0 0.510 0.510 0.530 0.510 0.530 88,000 45,440 0.5164 0.323 0.323 0.336 0.323 0.336 138,800 0.3274 -3.77%
2013-08-06 0 0.530 0.520 0.530 0.520 0.530 130,000 67,880 0.5222 0.336 0.330 0.336 0.330 0.336 205,045 0.3310 0.00%
2013-08-05 0 0.530 0.520 0.530 0.520 0.530 226,000 117,540 0.5201 0.336 0.330 0.336 0.330 0.336 356,463 0.3297 1.92%
2013-08-02 0 0.520 0.520 0.530 0.520 0.530 160,200 83,498 0.5212 0.330 0.330 0.336 0.330 0.336 252,679 0.3305 0.00%
2013-08-01 0 0.520 0.520 0.530 0.520 0.520 150,000 78,000 0.5200 0.330 0.330 0.336 0.330 0.330 236,591 0.3297 -1.89%
2013-07-31 0 0.530 0.520 0.530 0.520 0.530 490,000 257,500 0.5255 0.336 0.330 0.336 0.330 0.336 772,863 0.3332 3.92%
2013-07-30 0 0.510 0.510 0.520 0.510 0.520 332,000 169,860 0.5116 0.323 0.323 0.330 0.323 0.330 523,654 0.3244 -1.92%
2013-07-29 0 0.520 0.510 0.530 0.520 0.530 362,100 189,209 0.5225 0.330 0.323 0.336 0.330 0.336 571,130 0.3313 -1.89%
2013-07-26 0 0.530 0.530 0.540 0.510 0.560 2,302,000 1,234,540 0.5363 0.336 0.336 0.342 0.323 0.355 3,630,880 0.3400 3.92%
2013-07-25 0 0.510 0.510 0.520 0.510 0.520 220,000 113,100 0.5141 0.323 0.323 0.330 0.323 0.330 347,000 0.3259 -1.92%
2013-07-24 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.330 0.323 0.330 0.330 0.330 63,091 0.3297 0.00%
2013-07-23 0 0.520 0.510 0.520 0.520 0.520 40,000 20,800 0.5200 0.330 0.323 0.330 0.330 0.330 63,091 0.3297 1.96%
2013-07-22 0 0.510 0.510 0.520 0.510 0.520 150,000 77,500 0.5167 0.323 0.323 0.330 0.323 0.330 236,591 0.3276 0.00%
2013-07-19 0 0.510 0.510 0.520 0.510 0.510 40,000 20,400 0.5100 0.323 0.323 0.330 0.323 0.323 63,091 0.3233 -1.92%
2013-07-18 0 0.520 0.520 0.530 0.520 0.520 31,000 16,080 0.5187 0.330 0.330 0.336 0.330 0.330 48,895 0.3289 0.00%
2013-07-17 0 0.520 0.510 0.530 0.510 0.530 223,300 115,637 0.5179 0.330 0.323 0.336 0.323 0.336 352,205 0.3283 1.96%
2013-07-16 0 0.510 0.510 0.520 0.510 0.510 216,000 110,160 0.5100 0.323 0.323 0.330 0.323 0.323 340,691 0.3233 0.00%
2013-07-15 0 0.510 0.500 0.510 0.500 0.520 60,000 30,920 0.5153 0.323 0.317 0.323 0.317 0.330 94,636 0.3267 0.00%
2013-07-12 0 0.510 0.510 0.520 0.510 0.510 144,000 73,440 0.5100 0.323 0.323 0.330 0.323 0.323 227,127 0.3233 -1.92%
2013-07-11 0 0.520 0.510 0.520 0.520 0.520 150,000 78,000 0.5200 0.330 0.323 0.330 0.330 0.330 236,591 0.3297 1.96%
2013-07-10 0 0.510 0.500 0.510 0.500 0.510 310,000 157,300 0.5074 0.323 0.317 0.323 0.317 0.323 488,954 0.3217 0.00%
2013-07-09 0 0.510 0.500 0.510 0.510 0.510 200,000 102,000 0.5100 0.323 0.317 0.323 0.323 0.323 315,454 0.3233 0.00%
2013-07-08 0 0.510 0.500 0.520 0.500 0.510 672,000 341,040 0.5075 0.323 0.317 0.330 0.317 0.323 1,059,927 0.3218 -1.92%
2013-07-05 0 0.520 0.510 0.520 0.510 0.530 404,000 207,840 0.5145 0.330 0.323 0.330 0.323 0.336 637,218 0.3262 0.00%
2013-07-04 0 0.520 0.510 0.530 0.510 0.520 194,000 100,780 0.5195 0.330 0.323 0.336 0.323 0.330 305,991 0.3294 0.00%
2013-07-03 0 0.520 0.500 0.520 0.510 0.520 152,000 77,620 0.5107 0.330 0.317 0.330 0.323 0.330 239,745 0.3238 -1.89%
2013-07-02 0 0.530 0.510 0.530 0.520 0.530 380,000 197,660 0.5202 0.336 0.323 0.336 0.330 0.336 599,363 0.3298 0.00%
2013-06-28 0 0.530 0.520 0.530 0.530 0.530 30,000 15,900 0.5300 0.336 0.330 0.336 0.336 0.336 47,318 0.3360 0.00%
2013-06-27 0 0.530 0.520 0.530 0.520 0.530 294,000 153,160 0.5210 0.336 0.330 0.336 0.330 0.336 463,718 0.3303 0.00%
2013-06-26 0 0.530 0.520 0.530 0.510 0.540 934,000 490,320 0.5250 0.336 0.330 0.336 0.323 0.342 1,473,172 0.3328 3.92%
2013-06-25 0 0.510 0.510 0.520 0.510 0.520 340,000 174,300 0.5126 0.323 0.323 0.330 0.323 0.330 536,273 0.3250 -1.92%
2013-06-24 0 0.520 0.510 0.530 0.510 0.520 1,018,000 526,040 0.5167 0.330 0.323 0.336 0.323 0.330 1,605,663 0.3276 -1.89%
2013-06-21 0 0.530 0.530 0.540 0.510 0.530 342,000 178,460 0.5218 0.336 0.336 0.342 0.323 0.336 539,427 0.3308 0.00%
2013-06-20 0 0.530 0.520 0.530 0.510 0.540 894,000 470,300 0.5261 0.336 0.330 0.336 0.323 0.342 1,410,081 0.3335 -1.85%
2013-06-19 0 0.540 0.540 0.550 0.540 0.550 90,000 48,800 0.5422 0.342 0.342 0.349 0.342 0.349 141,954 0.3438 -1.82%
2013-06-18 0 0.550 0.550 0.560 0.550 0.560 288,000 159,000 0.5521 0.349 0.349 0.355 0.349 0.355 454,254 0.3500 1.85%
2013-06-17 0 0.540 0.540 0.560 0.540 0.540 10,000 5,400 0.5400 0.342 0.342 0.355 0.342 0.342 15,773 0.3424 -1.82%
2013-06-14 0 0.550 0.540 0.550 0.540 0.550 448,000 244,620 0.5460 0.349 0.342 0.349 0.342 0.349 706,618 0.3462 3.77%
2013-06-13 0 0.530 0.520 0.530 0.520 0.530 192,000 100,700 0.5245 0.336 0.330 0.336 0.330 0.336 302,836 0.3325 -1.85%
2013-06-11 0 0.540 0.530 0.550 0.540 0.550 396,000 214,640 0.5420 0.342 0.336 0.349 0.342 0.349 624,600 0.3436 0.00%
2013-06-10 0 0.540 0.540 0.550 0.540 0.550 222,000 121,180 0.5459 0.342 0.342 0.349 0.342 0.349 350,154 0.3461 -1.82%
2013-06-07 0 0.550 0.540 0.550 0.520 0.560 1,628,000 890,820 0.5472 0.349 0.342 0.349 0.330 0.355 2,567,799 0.3469 -1.79%
2013-06-06 0 0.560 0.560 0.570 0.550 0.560 266,000 148,860 0.5596 0.355 0.355 0.361 0.349 0.355 419,554 0.3548 0.00%
2013-06-05 0 0.560 0.560 0.570 0.560 0.570 414,000 231,940 0.5602 0.355 0.355 0.361 0.355 0.361 652,991 0.3552 0.00%
2013-06-04 0 0.560 0.560 0.570 0.560 0.570 544,000 307,500 0.5653 0.355 0.355 0.361 0.355 0.361 858,036 0.3584 0.00%
2013-06-03 0 0.560 0.560 0.570 0.560 0.580 498,000 283,580 0.5694 0.355 0.355 0.361 0.355 0.368 785,482 0.3610 -3.45%
2013-05-31 0 0.580 0.580 0.590 0.560 0.610 1,325,875 774,170 0.5839 0.368 0.368 0.374 0.355 0.387 2,091,266 0.3702 1.75%
2013-05-30 0 0.570 0.560 0.570 0.550 0.570 420,000 235,700 0.5612 0.361 0.355 0.361 0.349 0.361 662,454 0.3558 3.64%
2013-05-29 0 0.550 0.550 0.560 0.550 0.560 557,106 311,395 0.5590 0.349 0.349 0.355 0.349 0.355 878,708 0.3544 -1.79%
2013-05-28 0 0.560 0.560 0.570 0.550 0.560 546,000 304,180 0.5571 0.355 0.355 0.361 0.349 0.355 861,191 0.3532 0.00%
2013-05-27 0 0.560 0.560 0.570 0.550 0.560 886,000 495,200 0.5589 0.355 0.355 0.361 0.349 0.355 1,397,463 0.3544 0.00%
2013-05-24 0 0.560 0.550 0.560 0.560 0.560 50,000 28,000 0.5600 0.355 0.349 0.355 0.355 0.355 78,864 0.3550 0.00%
2013-05-23 0 0.560 0.550 0.560 0.560 0.560 272,000 152,320 0.5600 0.355 0.349 0.355 0.355 0.355 429,018 0.3550 0.00%
2013-05-22 0 0.560 0.550 0.570 0.550 0.560 564,000 314,840 0.5582 0.355 0.349 0.361 0.349 0.355 889,581 0.3539 0.00%
2013-05-21 0 0.560 0.560 0.570 0.560 0.560 212,000 118,720 0.5600 0.355 0.355 0.361 0.355 0.355 334,382 0.3550 0.00%
2013-05-20 0 0.560 0.560 0.570 0.560 0.560 566,000 316,960 0.5600 0.355 0.355 0.361 0.355 0.355 892,736 0.3550 0.00%
2013-05-16 0 0.560 0.560 0.570 0.560 0.560 170,000 95,200 0.5600 0.355 0.355 0.361 0.355 0.355 268,136 0.3550 0.00%
2013-05-15 0 0.560 0.560 0.570 0.550 0.560 872,000 483,520 0.5545 0.355 0.355 0.361 0.349 0.355 1,375,381 0.3516 0.00%
2013-05-14 0 0.560 0.560 0.570 0.550 0.560 544,000 304,540 0.5598 0.355 0.355 0.361 0.349 0.355 858,036 0.3549 0.00%
2013-05-13 0 0.560 0.560 0.570 0.560 0.570 244,000 138,220 0.5665 0.355 0.355 0.361 0.355 0.361 384,854 0.3591 -1.75%
2013-05-10 0 0.570 0.560 0.570 0.560 0.570 378,000 213,480 0.5648 0.361 0.355 0.361 0.355 0.361 596,209 0.3581 0.00%
2013-05-09 0 0.570 0.570 0.580 0.550 0.580 1,310,000 738,640 0.5638 0.361 0.361 0.368 0.349 0.368 2,066,226 0.3575 1.79%
2013-05-08 0 0.560 0.550 0.560 0.550 0.570 574,000 321,200 0.5596 0.355 0.349 0.355 0.349 0.361 905,354 0.3548 -1.75%
2013-05-07 0 0.570 0.560 0.570 0.560 0.570 520,000 292,240 0.5620 0.361 0.355 0.361 0.355 0.361 820,182 0.3563 0.00%
2013-05-06 0 0.570 0.560 0.570 0.570 0.580 160,000 91,600 0.5725 0.361 0.355 0.361 0.361 0.368 252,364 0.3630 1.79%
2013-05-03 0 0.560 0.560 0.570 0.560 0.570 374,000 213,080 0.5697 0.355 0.355 0.361 0.355 0.361 589,900 0.3612 0.00%
2013-05-02 0 0.560 0.560 0.570 0.560 0.580 336,000 189,700 0.5646 0.355 0.355 0.361 0.355 0.368 529,963 0.3579 0.00%
2013-04-30 0 0.560 0.560 0.570 0.560 0.570 640,500 362,070 0.5653 0.355 0.355 0.361 0.355 0.361 1,010,243 0.3584 0.00%
2013-04-29 0 0.560 0.560 0.570 0.560 0.560 160,000 89,600 0.5600 0.355 0.355 0.361 0.355 0.355 252,364 0.3550 0.00%
2013-04-26 0 0.560 0.560 0.570 0.560 0.560 60,000 33,600 0.5600 0.355 0.355 0.361 0.355 0.355 94,636 0.3550 0.00%
2013-04-25 0 0.560 0.560 0.570 0.550 0.570 254,000 142,840 0.5624 0.355 0.355 0.361 0.349 0.361 400,627 0.3565 1.82%
2013-04-24 0 0.550 0.550 0.560 0.540 0.570 596,000 330,900 0.5552 0.349 0.349 0.355 0.342 0.361 940,054 0.3520 0.00%
2013-04-23 0 0.550 0.540 0.550 0.540 0.550 294,000 160,560 0.5461 0.349 0.342 0.349 0.342 0.349 463,718 0.3462 1.85%
2013-04-22 0 0.540 0.540 0.550 0.540 0.550 428,000 232,700 0.5437 0.342 0.342 0.349 0.342 0.349 675,072 0.3447 -1.82%
2013-04-19 0 0.550 0.540 0.550 0.540 0.550 96,000 52,180 0.5435 0.349 0.342 0.349 0.342 0.349 151,418 0.3446 3.77%
2013-04-18 0 0.530 0.530 0.550 0.530 0.550 418,000 226,540 0.5420 0.336 0.336 0.349 0.336 0.349 659,300 0.3436 0.00%
2013-04-17 0 0.530 0.520 0.540 0.530 0.530 200,000 106,000 0.5300 0.336 0.330 0.342 0.336 0.336 315,454 0.3360 -1.85%
2013-04-16 0 0.540 0.530 0.540 0.520 0.540 326,000 173,580 0.5325 0.342 0.336 0.342 0.330 0.342 514,191 0.3376 0.00%
2013-04-15 0 0.540 0.530 0.550 0.520 0.550 858,000 458,120 0.5339 0.342 0.336 0.349 0.330 0.349 1,353,299 0.3385 -1.82%
2013-04-12 0 0.550 0.550 0.560 0.550 0.550 134,000 73,700 0.5500 0.349 0.349 0.355 0.349 0.349 211,354 0.3487 0.00%
2013-04-11 0 0.550 0.540 0.560 0.550 0.570 488,000 272,380 0.5582 0.349 0.342 0.355 0.349 0.361 769,709 0.3539 0.00%
2013-04-10 0 0.550 0.550 0.560 0.530 0.550 464,000 251,560 0.5422 0.349 0.349 0.355 0.336 0.349 731,854 0.3437 3.77%
2013-04-09 0 0.530 0.530 0.540 0.530 0.540 280,000 149,600 0.5343 0.336 0.336 0.342 0.336 0.342 441,636 0.3387 0.00%
2013-04-08 0 0.530 0.530 0.540 0.520 0.530 270,000 141,800 0.5252 0.336 0.336 0.342 0.330 0.336 425,863 0.3330 0.00%
2013-04-05 0 0.530 0.530 0.540 0.530 0.560 1,856,000 1,002,900 0.5404 0.336 0.336 0.342 0.336 0.355 2,927,417 0.3426 -5.36%
2013-04-03 0 0.560 0.560 0.570 0.560 0.580 602,000 345,860 0.5745 0.355 0.355 0.361 0.355 0.368 949,518 0.3642 -1.75%
2013-04-02 0 0.570 0.570 0.580 0.570 0.580 512,000 295,380 0.5769 0.361 0.361 0.368 0.361 0.368 807,563 0.3658 -1.72%
2013-03-28 0 0.580 0.560 0.580 0.560 0.580 236,000 133,540 0.5658 0.368 0.355 0.368 0.355 0.368 372,236 0.3588 1.75%
2013-03-27 0 0.570 0.560 0.570 0.570 0.570 440,000 250,800 0.5700 0.361 0.355 0.361 0.361 0.361 694,000 0.3614 0.00%
2013-03-26 0 0.570 0.560 0.580 0.570 0.590 482,000 275,320 0.5712 0.361 0.355 0.368 0.361 0.374 760,245 0.3621 -1.72%
2013-03-25 0 0.580 0.570 0.590 0.570 0.580 548,000 317,740 0.5798 0.368 0.361 0.374 0.361 0.368 864,345 0.3676 0.00%
2013-03-22 0 0.580 0.580 0.590 0.570 0.580 542,000 312,720 0.5770 0.368 0.368 0.374 0.361 0.368 854,881 0.3658 -3.33%
2013-03-21 0 0.600 0.590 0.600 0.570 0.600 618,000 362,260 0.5862 0.380 0.374 0.380 0.361 0.380 974,754 0.3716 3.45%
2013-03-20 0 0.580 0.580 0.590 0.570 0.590 564,000 325,100 0.5764 0.368 0.368 0.374 0.361 0.374 889,581 0.3655 0.00%
2013-03-19 0 0.580 0.570 0.580 0.570 0.580 490,000 281,960 0.5754 0.368 0.361 0.368 0.361 0.368 772,863 0.3648 3.57%
2013-03-18 0 0.560 0.560 0.570 0.560 0.570 1,922,000 1,083,480 0.5637 0.355 0.355 0.361 0.355 0.361 3,031,517 0.3574 -5.08%
2013-03-15 0 0.590 0.590 0.600 0.590 0.600 70,000 41,320 0.5903 0.374 0.374 0.380 0.374 0.380 110,409 0.3742 0.00%
2013-03-14 0 0.590 0.590 0.600 0.570 0.600 730,000 426,960 0.5849 0.374 0.374 0.380 0.361 0.380 1,151,409 0.3708 0.00%
2013-03-13 0 0.590 0.590 0.600 0.590 0.610 1,302,000 780,420 0.5994 0.374 0.374 0.380 0.374 0.387 2,053,608 0.3800 -3.28%
2013-03-12 0 0.610 0.610 0.620 0.610 0.640 622,000 389,460 0.6261 0.387 0.387 0.393 0.387 0.406 981,063 0.3970 -4.69%
2013-03-11 0 0.640 0.640 0.650 0.630 0.640 1,046,000 669,040 0.6396 0.406 0.406 0.412 0.399 0.406 1,649,827 0.4055 0.00%
2013-03-08 0 0.640 0.640 0.650 0.630 0.640 908,000 580,520 0.6393 0.406 0.406 0.412 0.399 0.406 1,432,163 0.4053 0.00%
2013-03-07 0 0.640 0.620 0.640 0.620 0.640 222,000 139,780 0.6296 0.406 0.393 0.406 0.393 0.406 350,154 0.3992 0.00%
2013-03-06 0 0.640 0.630 0.640 0.620 0.640 712,000 448,300 0.6296 0.406 0.399 0.406 0.393 0.406 1,123,018 0.3992 1.59%
2013-03-05 0 0.630 0.620 0.630 0.620 0.630 422,000 262,420 0.6218 0.399 0.393 0.399 0.393 0.399 665,609 0.3943 0.00%
2013-03-04 0 0.630 0.620 0.630 0.620 0.640 752,000 468,100 0.6225 0.399 0.393 0.399 0.393 0.406 1,186,109 0.3947 0.00%
2013-03-01 0 0.630 0.620 0.630 0.620 0.640 552,000 348,500 0.6313 0.399 0.393 0.399 0.393 0.406 870,654 0.4003 -1.56%
2013-02-28 0 0.640 0.630 0.640 0.630 0.640 624,000 396,200 0.6349 0.406 0.399 0.406 0.399 0.406 984,218 0.4026 1.59%
2013-02-27 0 0.630 0.620 0.630 0.620 0.630 1,528,200 960,458 0.6285 0.399 0.393 0.399 0.393 0.399 2,410,387 0.3985 1.61%
2013-02-26 0 0.620 0.610 0.620 0.610 0.630 922,000 572,760 0.6212 0.393 0.387 0.393 0.387 0.399 1,454,245 0.3939 -3.12%
2013-02-25 0 0.640 0.630 0.640 0.630 0.650 1,372,000 881,040 0.6422 0.406 0.399 0.406 0.399 0.412 2,164,017 0.4071 -1.54%
2013-02-22 0 0.650 0.640 0.650 0.640 0.650 318,000 203,540 0.6401 0.412 0.406 0.412 0.406 0.412 501,573 0.4058 0.00%
2013-02-21 0 0.650 0.640 0.650 0.640 0.650 1,146,000 734,420 0.6409 0.412 0.406 0.412 0.406 0.412 1,807,554 0.4063 -1.52%
2013-02-20 0 0.660 0.650 0.660 0.650 0.660 838,000 546,480 0.6521 0.418 0.412 0.418 0.412 0.418 1,321,754 0.4135 0.00%
2013-02-19 0 0.660 0.650 0.660 0.650 0.680 2,568,000 1,698,700 0.6615 0.418 0.412 0.418 0.412 0.431 4,050,435 0.4194 -2.94%
2013-02-18 0 0.680 0.670 0.680 0.640 0.690 6,780,000 4,578,600 0.6753 0.431 0.425 0.431 0.406 0.437 10,693,905 0.4282 4.62%
2013-02-15 0 0.650 0.630 0.650 0.630 0.650 758,000 484,180 0.6388 0.412 0.399 0.412 0.399 0.412 1,195,572 0.4050 0.00%
2013-02-14 0 0.650 0.630 0.650 0.640 0.650 478,000 306,560 0.6413 0.412 0.399 0.412 0.406 0.412 753,936 0.4066 0.00%
2013-02-08 0 0.650 0.640 0.650 0.620 0.650 446,000 281,580 0.6313 0.412 0.406 0.412 0.393 0.412 703,463 0.4003 1.56%
2013-02-07 0 0.640 0.630 0.640 0.630 0.650 838,000 529,660 0.6321 0.406 0.399 0.406 0.399 0.412 1,321,754 0.4007 0.00%
2013-02-06 0 0.640 0.630 0.640 0.630 0.650 1,078,000 694,940 0.6447 0.406 0.399 0.406 0.399 0.412 1,700,299 0.4087 1.59%
2013-02-05 0 0.630 0.620 0.640 0.620 0.650 1,256,000 795,880 0.6337 0.399 0.393 0.406 0.393 0.412 1,981,054 0.4017 -4.55%
2013-02-04 0 0.660 0.650 0.660 0.650 0.660 720,000 469,120 0.6516 0.418 0.412 0.418 0.412 0.418 1,135,636 0.4131 0.00%
2013-02-01 0 0.660 0.650 0.660 0.650 0.660 490,000 320,560 0.6542 0.418 0.412 0.418 0.412 0.418 772,863 0.4148 0.00%
2013-01-31 0 0.660 0.650 0.660 0.650 0.660 730,000 481,740 0.6599 0.418 0.412 0.418 0.412 0.418 1,151,409 0.4184 0.00%
2013-01-30 0 0.660 0.660 0.670 0.650 0.670 1,244,000 824,260 0.6626 0.418 0.418 0.425 0.412 0.425 1,962,127 0.4201 1.54%
2013-01-29 0 0.650 0.640 0.650 0.640 0.650 1,240,000 802,880 0.6475 0.412 0.406 0.412 0.406 0.412 1,955,817 0.4105 -1.52%
2013-01-28 0 0.660 0.660 0.670 0.660 0.670 460,000 303,900 0.6607 0.418 0.418 0.425 0.418 0.425 725,545 0.4189 0.00%
2013-01-25 0 0.660 0.660 0.670 0.650 0.680 1,502,000 1,001,340 0.6667 0.418 0.418 0.425 0.412 0.431 2,369,063 0.4227 -4.35%
2013-01-24 0 0.690 0.680 0.690 0.680 0.710 4,532,500 3,151,055 0.6952 0.437 0.431 0.437 0.431 0.450 7,148,986 0.4408 1.47%
2013-01-23 0 0.680 0.680 0.690 0.660 0.690 3,828,000 2,596,680 0.6783 0.431 0.431 0.437 0.418 0.437 6,037,798 0.4301 1.49%
2013-01-22 0 0.670 0.670 0.680 0.670 0.690 1,184,000 801,360 0.6768 0.425 0.425 0.431 0.425 0.437 1,867,490 0.4291 -1.47%
2013-01-21 0 0.680 0.670 0.680 0.670 0.700 1,912,000 1,305,240 0.6827 0.431 0.425 0.431 0.425 0.444 3,015,744 0.4328 0.00%
2013-01-18 0 0.680 0.670 0.680 0.660 0.680 2,442,500 1,642,350 0.6724 0.431 0.425 0.431 0.418 0.431 3,852,487 0.4263 1.49%
2013-01-17 0 0.670 0.660 0.670 0.660 0.710 4,796,803 3,239,965 0.6754 0.425 0.418 0.425 0.418 0.450 7,565,864 0.4282 -4.29%
2013-01-16 0 0.700 0.690 0.700 0.690 0.720 6,128,000 4,308,100 0.7030 0.444 0.437 0.444 0.437 0.456 9,665,524 0.4457 -1.41%
2013-01-15 0 0.710 0.700 0.710 0.700 0.730 8,879,625 6,318,956 0.7116 0.450 0.444 0.450 0.444 0.463 14,005,585 0.4512 2.90%
2013-01-14 0 0.690 0.690 0.700 0.650 0.700 13,714,500 9,359,305 0.6824 0.437 0.437 0.444 0.412 0.444 21,631,499 0.4327 7.81%
2013-01-11 0 0.640 0.630 0.640 0.620 0.660 3,140,000 1,999,500 0.6368 0.406 0.399 0.406 0.393 0.418 4,952,634 0.4037 -1.54%
2013-01-10 0 0.650 0.650 0.660 0.650 0.680 4,876,000 3,229,060 0.6622 0.412 0.412 0.418 0.412 0.431 7,690,779 0.4199 -1.52%
2013-01-09 0 0.660 0.660 0.670 0.640 0.670 5,882,000 3,851,400 0.6548 0.418 0.418 0.425 0.406 0.425 9,277,515 0.4151 3.13%
2013-01-08 0 0.640 0.630 0.640 0.630 0.670 17,732,000 11,534,540 0.6505 0.406 0.399 0.406 0.399 0.425 27,968,189 0.4124 1.59%
2013-01-07 0 0.630 0.620 0.630 0.590 0.630 5,552,000 3,386,380 0.6099 0.399 0.393 0.399 0.374 0.399 8,757,015 0.3867 8.62%
2013-01-04 0 0.580 0.580 0.590 0.580 0.600 370,000 215,580 0.5826 0.368 0.368 0.374 0.368 0.380 583,591 0.3694 -1.69%
2013-01-03 0 0.590 0.580 0.600 0.580 0.600 2,104,601 1,239,580 0.5890 0.374 0.368 0.380 0.368 0.380 3,319,528 0.3734 0.00%
2013-01-02 0 0.590 0.580 0.590 0.580 0.600 1,502,000 876,160 0.5833 0.374 0.368 0.374 0.368 0.380 2,369,063 0.3698 3.51%
2012-12-31 0 0.570 0.560 0.570 0.570 0.570 400,000 228,000 0.5700 0.361 0.355 0.361 0.361 0.361 630,909 0.3614 0.00%
2012-12-28 0 0.570 0.560 0.580 0.570 0.570 830,100 473,154 0.5700 0.361 0.355 0.368 0.361 0.361 1,309,294 0.3614 0.00%
2012-12-27 0 0.570 0.560 0.580 0.560 0.580 773,310 439,854 0.5688 0.361 0.355 0.368 0.355 0.368 1,219,720 0.3606 0.00%
2012-12-24 0 0.570 0.560 0.570 0.550 0.570 202,000 115,100 0.5698 0.361 0.355 0.361 0.349 0.361 318,609 0.3613 1.79%
2012-12-21 0 0.560 0.560 0.570 0.550 0.570 1,010,000 561,200 0.5556 0.355 0.355 0.361 0.349 0.361 1,593,045 0.3523 0.00%
2012-12-20 0 0.560 0.560 0.570 0.550 0.560 770,000 429,800 0.5582 0.355 0.355 0.361 0.349 0.355 1,214,500 0.3539 0.00%
2012-12-19 0 0.560 0.560 0.570 0.560 0.560 816,000 456,960 0.5600 0.355 0.355 0.361 0.355 0.355 1,287,054 0.3550 0.00%
2012-12-18 0 0.560 0.550 0.560 0.550 0.570 682,000 381,940 0.5600 0.355 0.349 0.355 0.349 0.361 1,075,700 0.3551 0.00%
2012-12-17 0 0.560 0.560 0.570 0.560 0.570 402,000 225,720 0.5615 0.355 0.355 0.361 0.355 0.361 634,063 0.3560 -3.45%
2012-12-14 0 0.580 0.570 0.580 0.560 0.580 608,000 345,540 0.5683 0.368 0.361 0.368 0.355 0.368 958,981 0.3603 3.57%
2012-12-13 0 0.560 0.560 0.570 0.560 0.580 962,200 547,648 0.5692 0.355 0.355 0.361 0.355 0.368 1,517,651 0.3609 -3.45%
2012-12-12 0 0.580 0.570 0.580 0.550 0.600 5,750,000 3,359,500 0.5843 0.368 0.361 0.368 0.349 0.380 9,069,315 0.3704 5.45%
2012-12-11 0 0.550 0.540 0.550 0.550 0.560 1,698,000 934,100 0.5501 0.349 0.342 0.349 0.349 0.355 2,678,208 0.3488 0.00%
2012-12-10 0 0.550 0.550 0.560 0.550 0.560 1,626,000 907,760 0.5583 0.349 0.349 0.355 0.349 0.355 2,564,644 0.3540 0.00%
2012-12-07 0 0.550 0.550 0.560 0.550 0.560 314,000 175,400 0.5586 0.349 0.349 0.355 0.349 0.355 495,263 0.3542 -1.79%
2012-12-06 0 0.560 0.560 0.570 0.560 0.560 306,000 171,360 0.5600 0.355 0.355 0.361 0.355 0.355 482,645 0.3550 0.00%
2012-12-05 0 0.560 0.560 0.570 0.550 0.570 704,000 394,820 0.5608 0.355 0.355 0.361 0.349 0.361 1,110,400 0.3556 3.70%
2012-12-04 0 0.540 0.540 0.550 0.540 0.550 378,000 207,020 0.5477 0.342 0.342 0.349 0.342 0.349 596,209 0.3472 -1.82%
2012-12-03 0 0.550 0.550 0.560 0.550 0.560 1,302,000 723,800 0.5559 0.349 0.349 0.355 0.349 0.355 2,053,608 0.3525 -1.79%
2012-11-30 0 0.560 0.550 0.560 0.550 0.560 168,000 93,680 0.5576 0.355 0.349 0.355 0.349 0.355 264,982 0.3535 0.00%
2012-11-29 0 0.560 0.550 0.560 0.550 0.560 240,000 133,000 0.5542 0.355 0.349 0.355 0.349 0.355 378,545 0.3513 1.82%
2012-11-28 0 0.550 0.540 0.560 0.540 0.560 2,700,000 1,474,280 0.5460 0.349 0.342 0.355 0.342 0.355 4,258,635 0.3462 -1.79%
2012-11-27 0 0.560 0.560 0.570 0.560 0.600 2,488,000 1,423,920 0.5723 0.355 0.355 0.361 0.355 0.380 3,924,253 0.3629 -5.08%
2012-11-26 0 0.590 0.590 0.600 0.580 0.610 2,950,000 1,777,520 0.6025 0.374 0.374 0.380 0.368 0.387 4,652,953 0.3820 1.72%
2012-11-23 0 0.580 0.580 0.590 0.580 0.600 1,068,000 622,840 0.5832 0.368 0.368 0.374 0.368 0.380 1,684,527 0.3697 0.00%
2012-11-22 0 0.580 0.580 0.590 0.570 0.590 822,000 477,140 0.5805 0.368 0.368 0.374 0.361 0.374 1,296,518 0.3680 1.75%
2012-11-21 0 0.570 0.570 0.580 0.570 0.590 512,000 295,480 0.5771 0.361 0.361 0.368 0.361 0.374 807,563 0.3659 0.00%
2012-11-20 0 0.570 0.570 0.580 0.570 0.580 578,000 332,040 0.5745 0.361 0.361 0.368 0.361 0.368 911,663 0.3642 -1.72%
2012-11-19 0 0.580 0.580 0.590 0.550 0.620 3,338,000 1,972,400 0.5909 0.368 0.368 0.374 0.349 0.393 5,264,934 0.3746 5.45%
2012-11-16 0 0.550 0.550 0.560 0.550 0.560 306,964 170,281 0.5547 0.349 0.349 0.355 0.349 0.355 484,166 0.3517 0.00%
2012-11-15 0 0.550 0.550 0.560 0.550 0.550 170,000 93,500 0.5500 0.349 0.349 0.355 0.349 0.349 268,136 0.3487 -1.79%
2012-11-14 0 0.560 0.550 0.560 0.550 0.560 214,000 119,000 0.5561 0.355 0.349 0.355 0.349 0.355 337,536 0.3526 0.00%
2012-11-13 0 0.560 0.550 0.560 0.550 0.570 2,002,000 1,110,480 0.5547 0.355 0.349 0.355 0.349 0.361 3,157,699 0.3517 -1.75%
2012-11-12 0 0.570 0.550 0.570 0.540 0.570 1,332,000 733,400 0.5506 0.361 0.349 0.361 0.342 0.361 2,100,926 0.3491 3.64%
2012-11-09 0 0.550 0.550 0.560 0.530 0.550 1,088,000 588,700 0.5411 0.349 0.349 0.355 0.336 0.349 1,716,072 0.3431 0.00%
2012-11-08 0 0.550 0.550 0.560 0.540 0.570 2,306,000 1,267,760 0.5498 0.349 0.349 0.355 0.342 0.361 3,637,190 0.3486 -5.17%
2012-11-07 0 0.580 0.570 0.580 0.570 0.590 528,000 305,300 0.5782 0.368 0.361 0.368 0.361 0.374 832,800 0.3666 -1.69%
2012-11-06 0 0.590 0.580 0.590 0.580 0.590 398,000 234,320 0.5887 0.374 0.368 0.374 0.368 0.374 627,754 0.3733 1.72%
2012-11-05 0 0.580 0.580 0.590 0.580 0.590 210,000 122,100 0.5814 0.368 0.368 0.374 0.368 0.374 331,227 0.3686 -1.69%
2012-11-02 0 0.590 0.590 0.600 0.580 0.590 1,076,000 634,540 0.5897 0.374 0.374 0.380 0.368 0.374 1,697,145 0.3739 1.72%
2012-11-01 0 0.580 0.570 0.580 0.570 0.600 898,000 526,060 0.5858 0.368 0.361 0.368 0.361 0.380 1,416,390 0.3714 -1.69%
2012-10-31 0 0.590 0.580 0.590 0.560 0.590 636,000 364,720 0.5735 0.374 0.368 0.374 0.355 0.374 1,003,145 0.3636 3.51%
2012-10-30 0 0.570 0.560 0.570 0.550 0.580 1,414,100 797,452 0.5639 0.361 0.355 0.361 0.349 0.368 2,230,421 0.3575 1.79%
2012-10-29 0 0.560 0.550 0.560 0.540 0.570 1,378,000 768,920 0.5580 0.355 0.349 0.355 0.342 0.361 2,173,481 0.3538 -1.75%
2012-10-26 0 0.570 0.570 0.580 0.570 0.600 2,354,000 1,364,980 0.5799 0.361 0.361 0.368 0.361 0.380 3,712,899 0.3676 -3.39%
2012-10-25 0 0.590 0.590 0.600 0.590 0.620 2,724,000 1,634,140 0.5999 0.374 0.374 0.380 0.374 0.393 4,296,489 0.3803 -3.28%
2012-10-24 0 0.610 0.610 0.620 0.610 0.630 6,036,000 3,737,040 0.6191 0.387 0.387 0.393 0.387 0.399 9,520,415 0.3925 -4.69%
2012-10-22 0 0.640 0.630 0.640 0.590 0.650 11,345,860 7,041,181 0.6206 0.406 0.399 0.406 0.374 0.412 17,895,509 0.3935 1.59%
2012-10-19 0 0.630 0.620 0.630 0.540 0.640 10,204,000 6,110,140 0.5988 0.399 0.393 0.399 0.342 0.406 16,094,485 0.3796 14.55%
2012-10-18 0 0.550 0.550 0.560 0.530 0.550 2,874,000 1,563,000 0.5438 0.349 0.349 0.355 0.336 0.349 4,533,080 0.3448 1.85%
2012-10-17 0 0.540 0.530 0.540 0.520 0.550 2,320,000 1,255,260 0.5411 0.342 0.336 0.342 0.330 0.349 3,659,271 0.3430 -1.82%
2012-10-16 0 0.550 0.550 0.560 0.550 0.570 878,000 487,820 0.5556 0.349 0.349 0.355 0.349 0.361 1,384,845 0.3523 -1.79%
2012-10-15 0 0.560 0.550 0.560 0.530 0.560 2,636,000 1,455,100 0.5520 0.355 0.349 0.355 0.336 0.355 4,157,689 0.3500 3.70%
2012-10-12 0 0.540 0.530 0.540 0.520 0.550 2,678,500 1,422,410 0.5310 0.342 0.336 0.342 0.330 0.349 4,224,723 0.3367 -3.57%
2012-10-11 0 0.560 0.550 0.560 0.550 0.560 1,518,000 844,920 0.5566 0.355 0.349 0.355 0.349 0.355 2,394,299 0.3529 -1.75%
2012-10-10 0 0.570 0.560 0.570 0.550 0.570 2,968,000 1,669,620 0.5625 0.361 0.355 0.361 0.349 0.361 4,681,344 0.3567 1.79%
2012-10-09 0 0.560 0.560 0.570 0.550 0.590 5,710,000 3,254,920 0.5700 0.355 0.355 0.361 0.349 0.374 9,006,224 0.3614 0.00%
2012-10-08 0 0.560 0.550 0.560 0.530 0.580 11,678,000 6,445,860 0.5520 0.355 0.349 0.355 0.336 0.368 18,419,384 0.3499 3.70%
2012-10-05 0 0.540 0.530 0.540 0.490 0.540 16,880,000 8,727,210 0.5170 0.342 0.336 0.342 0.311 0.342 26,624,353 0.3278 12.50%
2012-10-04 0 0.480 0.480 0.485 0.460 0.480 2,642,000 1,241,800 0.4700 0.304 0.304 0.307 0.292 0.304 4,167,153 0.2980 2.13%
2012-10-03 0 0.470 0.465 0.470 0.450 0.475 2,836,000 1,308,710 0.4615 0.298 0.295 0.298 0.285 0.301 4,473,144 0.2926 1.08%
2012-09-28 0 0.465 0.455 0.465 0.450 0.465 3,682,000 1,678,670 0.4559 0.295 0.288 0.295 0.285 0.295 5,807,516 0.2891 4.49%
2012-09-27 0 0.445 0.440 0.445 0.435 0.460 4,752,000 2,119,040 0.4459 0.282 0.279 0.282 0.276 0.292 7,495,197 0.2827 2.30%
2012-09-26 0 0.435 0.425 0.435 0.420 0.435 1,946,000 830,560 0.4268 0.276 0.269 0.276 0.266 0.276 3,069,372 0.2706 1.16%
2012-09-25 0 0.430 0.430 0.435 0.425 0.435 938,100 402,510 0.4291 0.273 0.273 0.276 0.269 0.276 1,479,639 0.2720 -2.27%
2012-09-24 0 0.440 0.435 0.440 0.420 0.455 2,948,000 1,295,970 0.4396 0.279 0.276 0.279 0.266 0.288 4,649,798 0.2787 4.76%
2012-09-21 0 0.420 0.415 0.420 0.415 0.430 2,336,000 986,660 0.4224 0.266 0.263 0.266 0.263 0.273 3,684,508 0.2678 3.70%
2012-09-20 0 0.405 0.400 0.410 0.405 0.405 16,000 6,480 0.4050 0.257 0.254 0.260 0.257 0.257 25,236 0.2568 -1.22%
2012-09-19 0 0.410 0.410 0.415 0.395 0.415 662,000 270,530 0.4087 0.260 0.260 0.263 0.250 0.263 1,044,154 0.2591 2.50%
2012-09-18 0 0.400 0.400 0.405 0.400 0.405 56,000 22,410 0.4002 0.254 0.254 0.257 0.254 0.257 88,327 0.2537 1.27%
2012-09-17 0 0.395 0.395 0.405 0.395 0.400 270,000 107,810 0.3993 0.250 0.250 0.257 0.250 0.254 425,863 0.2532 -2.47%
2012-09-14 0 0.405 0.400 0.405 0.400 0.405 574,174 230,556 0.4015 0.257 0.254 0.257 0.254 0.257 905,629 0.2546 1.25%
2012-09-13 0 0.400 0.395 0.405 0.400 0.400 50,000 20,000 0.4000 0.254 0.250 0.257 0.254 0.254 78,864 0.2536 -1.23%
2012-09-12 0 0.405 0.395 0.405 0.390 0.405 626,000 248,210 0.3965 0.257 0.250 0.257 0.247 0.257 987,372 0.2514 3.85%
2012-09-11 0 0.390 0.385 0.395 0.390 0.390 120,000 46,800 0.3900 0.247 0.244 0.250 0.247 0.247 189,273 0.2473 0.00%
2012-09-10 0 0.390 0.390 0.400 0.390 0.395 112,000 43,980 0.3927 0.247 0.247 0.254 0.247 0.250 176,654 0.2490 -2.50%
2012-09-07 0 0.400 0.395 0.400 0.400 0.400 12,000 4,800 0.4000 0.254 0.250 0.254 0.254 0.254 18,927 0.2536 1.27%
2012-09-06 0 0.395 0.395 0.405 0.395 0.405 102,000 40,870 0.4007 0.250 0.250 0.257 0.250 0.257 160,882 0.2540 1.28%
2012-09-05 0 0.390 0.385 0.395 0.385 0.390 294,000 113,640 0.3865 0.247 0.244 0.250 0.244 0.247 463,718 0.2451 -1.76%
2012-09-04 0 0.405 0.405 0.410 0.405 0.405 60,000 24,300 0.4050 0.252 0.252 0.255 0.252 0.252 96,543 0.2517 1.25%
2012-09-03 0 0.400 0.400 0.410 0.400 0.400 152,100 60,841 0.4000 0.249 0.249 0.255 0.249 0.249 244,737 0.2486 0.00%
2012-08-31 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.249 0.249 0.255 0.249 0.249 64,362 0.2486 -1.23%
2012-08-30 0 0.405 0.400 0.405 0.400 0.405 78,000 31,230 0.4004 0.252 0.249 0.252 0.249 0.252 125,506 0.2488 0.00%
2012-08-29 0 0.405 0.395 0.410 0.400 0.405 86,000 34,730 0.4038 0.252 0.245 0.255 0.249 0.252 138,379 0.2510 1.25%
2012-08-28 0 0.400 0.400 0.405 0.400 0.400 234,000 93,600 0.4000 0.249 0.249 0.252 0.249 0.249 376,519 0.2486 0.00%
2012-08-27 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.249 0.245 0.249 0.249 0.249 80,453 0.2486 0.00%
2012-08-24 0 0.400 0.395 0.400 - - 0 0 - 0.249 0.245 0.249 - - 0 - 0.00%
2012-08-23 0 0.400 0.395 0.405 0.395 0.400 40,000 15,970 0.3993 0.249 0.245 0.252 0.245 0.249 64,362 0.2481 2.56%
2012-08-22 0 0.390 0.390 0.395 0.390 0.395 800,000 312,240 0.3903 0.242 0.242 0.245 0.242 0.245 1,287,245 0.2426 -2.50%
2012-08-21 0 0.400 0.395 0.400 0.400 0.400 584,000 233,600 0.4000 0.249 0.245 0.249 0.249 0.249 939,689 0.2486 -1.23%
2012-08-20 0 0.405 0.400 0.410 0.390 0.410 1,166,000 466,200 0.3998 0.252 0.249 0.255 0.242 0.255 1,876,159 0.2485 1.25%
2012-08-17 0 0.400 0.400 0.410 0.400 0.410 162,000 65,590 0.4049 0.249 0.249 0.255 0.249 0.255 260,667 0.2516 0.00%
2012-08-16 0 0.400 0.395 0.405 0.400 0.400 120,000 48,000 0.4000 0.249 0.245 0.252 0.249 0.249 193,087 0.2486 0.00%
2012-08-15 0 0.400 0.400 0.410 0.400 0.405 364,000 147,200 0.4044 0.249 0.249 0.255 0.249 0.252 585,696 0.2513 0.00%
2012-08-14 0 0.400 0.400 0.405 0.400 0.400 222,224 88,885 0.4000 0.249 0.249 0.252 0.249 0.249 357,571 0.2486 -1.23%
2012-08-13 0 0.405 0.405 0.410 0.400 0.405 219,031 87,821 0.4010 0.252 0.252 0.255 0.249 0.252 352,433 0.2492 1.25%
2012-08-10 0 0.400 0.400 0.410 0.400 0.400 10,000 4,000 0.4000 0.249 0.249 0.255 0.249 0.249 16,091 0.2486 0.00%
2012-08-09 0 0.400 0.400 0.410 0.400 0.405 434,000 174,100 0.4012 0.249 0.249 0.255 0.249 0.252 698,330 0.2493 -2.44%
2012-08-08 0 0.410 0.405 0.415 0.405 0.410 40,000 16,350 0.4088 0.255 0.252 0.258 0.252 0.255 64,362 0.2540 1.23%
2012-08-07 0 0.405 0.405 0.410 0.400 0.410 142,000 57,450 0.4046 0.252 0.252 0.255 0.249 0.255 228,486 0.2514 0.00%
2012-08-06 0 0.405 0.405 0.410 0.405 0.410 199,310 80,724 0.4050 0.252 0.252 0.255 0.252 0.255 320,701 0.2517 1.25%
2012-08-03 0 0.400 0.400 0.410 0.395 0.410 344,000 138,790 0.4035 0.249 0.249 0.255 0.245 0.255 553,515 0.2507 -1.23%
2012-08-02 0 0.405 0.405 0.410 0.405 0.410 88,000 35,740 0.4061 0.252 0.252 0.255 0.252 0.255 141,597 0.2524 -1.22%
2012-08-01 0 0.410 0.405 0.410 0.410 0.410 2,000 820 0.4100 0.255 0.252 0.255 0.255 0.255 3,218 0.2548 0.00%
2012-07-31 0 0.410 0.400 0.410 0.395 0.410 334,000 135,100 0.4045 0.255 0.249 0.255 0.245 0.255 537,425 0.2514 0.00%
2012-07-30 0 0.410 0.395 0.410 0.410 0.410 10,000 4,100 0.4100 0.255 0.245 0.255 0.255 0.255 16,091 0.2548 2.50%
2012-07-27 0 0.400 0.395 0.410 - - 0 0 - 0.249 0.245 0.255 - - 0 - 0.00%
2012-07-26 0 0.400 0.400 0.410 0.400 0.405 214,000 86,020 0.4020 0.249 0.249 0.255 0.249 0.252 344,338 0.2498 1.27%
2012-07-25 0 0.395 0.395 0.405 0.390 0.405 258,000 102,520 0.3974 0.245 0.245 0.252 0.242 0.252 415,136 0.2470 -1.25%
2012-07-24 0 0.400 0.395 0.405 - - 0 0 - 0.249 0.245 0.252 - - 0 - 0.00%
2012-07-23 0 0.400 0.400 0.405 0.390 0.395 250,000 98,650 0.3946 0.249 0.249 0.252 0.242 0.245 402,264 0.2452 0.00%
2012-07-20 0 0.400 0.405 0.410 0.400 0.405 574,000 230,360 0.4013 0.249 0.252 0.255 0.249 0.252 923,598 0.2494 0.00%
2012-07-19 0 0.400 0.400 0.405 0.400 0.405 250,000 100,150 0.4006 0.249 0.249 0.252 0.249 0.252 402,264 0.2490 0.00%
2012-07-18 0 0.400 0.400 0.405 0.400 0.400 66,000 26,400 0.4000 0.249 0.249 0.252 0.249 0.249 106,198 0.2486 0.00%
2012-07-17 0 0.400 0.400 0.410 0.400 0.410 498,000 201,050 0.4037 0.249 0.249 0.255 0.249 0.255 801,310 0.2509 0.00%
2012-07-16 0 0.400 0.400 0.410 0.400 0.410 602,000 243,070 0.4038 0.249 0.249 0.255 0.249 0.255 968,652 0.2509 -3.61%
2012-07-13 0 0.415 0.410 0.415 0.415 0.420 110,000 46,100 0.4191 0.258 0.255 0.258 0.258 0.261 176,996 0.2605 -1.19%
2012-07-12 0 0.420 0.410 0.420 - - 0 0 - 0.261 0.255 0.261 - - 0 - 0.00%
2012-07-11 0 0.420 0.415 0.420 0.410 0.420 1,078,000 444,610 0.4124 0.261 0.258 0.261 0.255 0.261 1,734,562 0.2563 0.00%
2012-07-10 0 0.420 0.420 0.425 0.420 0.420 30,000 12,600 0.4200 0.261 0.261 0.264 0.261 0.261 48,272 0.2610 0.00%
2012-07-09 0 0.420 0.420 0.425 0.420 0.425 200,000 84,500 0.4225 0.261 0.261 0.264 0.261 0.264 321,811 0.2626 -2.33%
2012-07-06 0 0.430 0.420 0.430 - - 0 0 - 0.267 0.261 0.267 - - 0 - 0.00%
2012-07-05 0 0.430 0.420 0.430 0.420 0.430 340,000 143,950 0.4234 0.267 0.261 0.267 0.261 0.267 547,079 0.2631 1.18%
2012-07-04 0 0.425 0.420 0.430 0.425 0.425 140,000 59,500 0.4250 0.264 0.261 0.267 0.264 0.264 225,268 0.2641 1.19%
2012-07-03 0 0.420 0.415 0.425 0.420 0.430 460,000 194,400 0.4226 0.261 0.258 0.264 0.261 0.267 740,166 0.2626 -1.18%
2012-06-29 0 0.425 0.420 0.430 0.420 0.430 650,000 275,230 0.4234 0.264 0.261 0.267 0.261 0.267 1,045,886 0.2632 2.41%
2012-06-28 0 0.415 0.410 0.420 0.410 0.440 1,134,000 481,000 0.4242 0.258 0.255 0.261 0.255 0.273 1,824,669 0.2636 -4.60%
2012-06-27 0 0.435 0.435 0.440 0.435 0.440 236,000 103,390 0.4381 0.270 0.270 0.273 0.270 0.273 379,737 0.2723 0.00%
2012-06-26 0 0.435 0.430 0.440 0.430 0.435 194,000 84,140 0.4337 0.270 0.267 0.273 0.267 0.270 312,157 0.2695 0.00%
2012-06-25 0 0.435 0.430 0.440 0.435 0.435 208,000 90,480 0.4350 0.270 0.267 0.273 0.270 0.270 334,684 0.2703 1.16%
2012-06-22 0 0.430 0.425 0.435 0.430 0.435 120,000 52,070 0.4339 0.267 0.264 0.270 0.267 0.270 193,087 0.2697 -1.15%
2012-06-21 0 0.435 0.430 0.435 0.425 0.440 176,300 76,303 0.4328 0.270 0.267 0.270 0.264 0.273 283,677 0.2690 0.00%
2012-06-20 0 0.435 0.430 0.435 0.425 0.435 364,000 156,060 0.4287 0.270 0.267 0.270 0.264 0.270 585,696 0.2665 3.57%
2012-06-19 0 0.420 0.420 0.425 0.420 0.420 60,000 25,200 0.4200 0.261 0.261 0.264 0.261 0.261 96,543 0.2610 -1.18%
2012-06-18 0 0.425 0.420 0.425 0.425 0.425 180,000 76,500 0.4250 0.264 0.261 0.264 0.264 0.264 289,630 0.2641 1.19%
2012-06-15 0 0.420 0.415 0.420 0.415 0.420 692,000 287,210 0.4150 0.261 0.258 0.261 0.258 0.261 1,113,467 0.2579 1.20%
2012-06-14 0 0.415 0.410 0.415 0.410 0.415 238,000 98,370 0.4133 0.258 0.255 0.258 0.255 0.258 382,955 0.2569 0.00%
2012-06-13 0 0.415 0.415 0.425 0.410 0.410 10,000 4,100 0.4100 0.258 0.258 0.264 0.255 0.255 16,091 0.2548 0.00%
2012-06-12 0 0.415 0.410 0.420 0.415 0.420 240,000 100,100 0.4171 0.258 0.255 0.261 0.258 0.261 386,173 0.2592 0.00%
2012-06-11 0 0.415 0.410 0.420 0.410 0.415 156,000 64,070 0.4107 0.258 0.255 0.261 0.255 0.258 251,013 0.2552 1.22%
2012-06-08 0 0.410 0.410 0.415 0.410 0.410 180,000 73,800 0.4100 0.255 0.255 0.258 0.255 0.255 289,630 0.2548 0.00%
2012-06-07 0 0.410 0.410 0.415 0.410 0.415 484,000 198,890 0.4109 0.255 0.255 0.258 0.255 0.258 778,783 0.2554 0.00%
2012-06-06 0 0.410 0.410 0.415 0.410 0.420 590,000 243,190 0.4122 0.255 0.255 0.258 0.255 0.261 949,343 0.2562 0.00%
2012-06-05 0 0.410 0.405 0.415 0.410 0.410 1,002,000 410,820 0.4100 0.255 0.252 0.258 0.255 0.255 1,612,274 0.2548 0.00%
2012-06-04 0 0.410 0.405 0.410 0.400 0.410 400,000 160,020 0.4001 0.255 0.252 0.255 0.249 0.255 643,622 0.2486 0.00%
2012-06-01 0 0.410 0.410 0.420 0.410 0.410 250,000 102,500 0.4100 0.255 0.255 0.261 0.255 0.255 402,264 0.2548 0.00%
2012-05-31 0 0.410 0.410 0.415 0.400 0.405 150,000 60,500 0.4033 0.255 0.255 0.258 0.249 0.252 241,358 0.2507 1.23%
2012-05-30 0 0.405 0.405 0.410 0.400 0.405 146,000 59,000 0.4041 0.252 0.252 0.255 0.249 0.252 234,922 0.2511 1.25%
2012-05-29 0 0.400 0.400 0.410 0.400 0.405 247,875 99,612 0.4019 0.249 0.249 0.255 0.249 0.252 398,845 0.2498 0.00%
2012-05-28 0 0.400 0.395 0.410 0.395 0.400 176,000 70,020 0.3978 0.249 0.245 0.255 0.245 0.249 283,194 0.2473 0.00%
2012-05-25 0 0.400 0.400 0.405 0.400 0.400 10,000 4,000 0.4000 0.249 0.249 0.252 0.249 0.249 16,091 0.2486 0.00%
2012-05-24 0 0.400 0.400 0.405 0.390 0.390 60,000 23,400 0.3900 0.249 0.249 0.252 0.242 0.242 96,543 0.2424 -1.23%
2012-05-23 0 0.405 0.395 0.410 0.400 0.405 120,000 48,130 0.4011 0.252 0.245 0.255 0.249 0.252 193,087 0.2493 2.53%
2012-05-22 0 0.395 0.395 0.400 0.390 0.400 110,000 43,900 0.3991 0.245 0.245 0.249 0.242 0.249 176,996 0.2480 -1.25%
2012-05-21 0 0.400 0.390 0.405 0.390 0.400 100,000 39,500 0.3950 0.249 0.242 0.252 0.242 0.249 160,906 0.2455 0.00%
2012-05-18 0 0.400 0.395 0.400 0.390 0.400 528,000 208,800 0.3955 0.249 0.245 0.249 0.242 0.249 849,582 0.2458 0.00%
2012-05-17 0 0.400 0.395 0.410 0.400 0.400 250,000 100,000 0.4000 0.249 0.245 0.255 0.249 0.249 402,264 0.2486 0.00%
2012-05-16 0 0.400 0.400 0.405 0.400 0.415 1,344,000 550,500 0.4096 0.249 0.249 0.252 0.249 0.258 2,162,571 0.2546 -4.76%
2012-05-15 0 0.420 0.420 0.425 0.420 0.420 144,000 60,480 0.4200 0.261 0.261 0.264 0.261 0.261 231,704 0.2610 0.00%
2012-05-14 0 0.420 0.420 0.425 0.420 0.425 378,000 158,960 0.4205 0.261 0.261 0.264 0.261 0.264 608,223 0.2614 -1.18%
2012-05-11 0 0.425 0.420 0.425 0.425 0.425 184,200 78,285 0.4250 0.264 0.261 0.264 0.264 0.264 296,388 0.2641 0.00%
2012-05-10 0 0.425 0.425 0.435 0.420 0.425 232,000 97,550 0.4205 0.264 0.264 0.270 0.261 0.264 373,301 0.2613 -1.16%
2012-05-09 0 0.430 0.425 0.430 0.430 0.430 142,000 61,060 0.4300 0.267 0.264 0.267 0.267 0.267 228,486 0.2672 0.00%
2012-05-08 0 0.430 0.425 0.435 0.425 0.430 348,000 149,450 0.4295 0.267 0.264 0.270 0.264 0.267 559,951 0.2669 0.00%
2012-05-07 0 0.430 0.420 0.430 - - 0 0 - 0.267 0.261 0.267 - - 0 - 0.00%
2012-05-04 0 0.430 0.430 0.435 0.425 0.430 378,000 162,040 0.4287 0.267 0.267 0.270 0.264 0.267 608,223 0.2664 1.18%
2012-05-03 0 0.425 0.425 0.435 0.425 0.430 264,000 112,280 0.4253 0.264 0.264 0.270 0.264 0.267 424,791 0.2643 -1.16%
2012-05-02 0 0.430 0.430 0.435 0.430 0.435 680,000 292,800 0.4306 0.267 0.267 0.270 0.267 0.270 1,094,158 0.2676 0.00%
2012-04-30 0 0.430 0.430 0.440 0.430 0.435 222,000 95,860 0.4318 0.267 0.267 0.273 0.267 0.270 357,210 0.2684 1.18%
2012-04-27 0 0.425 0.425 0.430 0.420 0.430 752,000 318,770 0.4239 0.264 0.264 0.267 0.261 0.267 1,210,010 0.2634 0.00%
2012-04-26 0 0.425 0.425 0.430 0.425 0.425 150,000 63,750 0.4250 0.264 0.264 0.267 0.264 0.264 241,358 0.2641 0.00%
2012-04-25 0 0.425 0.425 0.430 0.425 0.430 64,000 27,280 0.4263 0.264 0.264 0.267 0.264 0.267 102,980 0.2649 0.00%
2012-04-24 0 0.425 0.425 0.430 0.420 0.425 52,000 22,090 0.4248 0.264 0.264 0.267 0.261 0.264 83,671 0.2640 0.00%
2012-04-23 0 0.425 0.420 0.430 - - 0 0 - 0.264 0.261 0.267 - - 0 - 0.00%
2012-04-20 0 0.425 0.425 0.430 0.425 0.425 96,000 40,800 0.4250 0.264 0.264 0.267 0.264 0.264 154,469 0.2641 0.00%
2012-04-19 0 0.425 0.425 0.430 0.425 0.430 348,000 148,120 0.4256 0.264 0.264 0.267 0.264 0.267 559,951 0.2645 0.00%
2012-04-18 0 0.425 0.425 0.430 0.420 0.425 62,000 26,240 0.4232 0.264 0.264 0.267 0.261 0.264 99,761 0.2630 1.19%
2012-04-17 0 0.420 0.420 0.425 0.420 0.425 56,000 23,670 0.4227 0.261 0.261 0.264 0.261 0.264 90,107 0.2627 0.00%
2012-04-16 0 0.420 0.420 0.430 0.420 0.420 32,000 13,440 0.4200 0.261 0.261 0.267 0.261 0.261 51,490 0.2610 0.00%
2012-04-13 0 0.420 0.420 0.430 0.420 0.425 273,310 115,364 0.4221 0.261 0.261 0.267 0.261 0.264 439,771 0.2623 1.20%
2012-04-12 0 0.415 0.415 0.425 0.415 0.415 20,000 8,300 0.4150 0.258 0.258 0.264 0.258 0.258 32,181 0.2579 -1.19%
2012-04-11 0 0.420 0.415 0.425 0.415 0.425 708,000 296,400 0.4186 0.261 0.258 0.264 0.258 0.264 1,139,212 0.2602 0.00%
2012-04-10 0 0.420 0.415 0.430 0.420 0.420 50,000 21,000 0.4200 0.261 0.258 0.267 0.261 0.261 80,453 0.2610 0.00%
2012-04-05 0 0.420 0.420 0.430 0.420 0.420 170,000 71,500 0.4206 0.261 0.261 0.267 0.261 0.261 273,540 0.2614 -3.45%
2012-04-03 0 0.435 0.425 0.435 0.420 0.435 260,000 111,460 0.4287 0.270 0.264 0.270 0.261 0.270 418,355 0.2664 3.57%
2012-04-02 0 0.420 0.420 0.430 0.420 0.430 234,000 98,650 0.4216 0.261 0.261 0.267 0.261 0.267 376,519 0.2620 -1.18%
2012-03-30 0 0.425 0.425 0.430 0.415 0.425 524,000 221,800 0.4233 0.264 0.264 0.267 0.258 0.264 843,145 0.2631 0.00%
2012-03-29 0 0.425 0.425 0.435 0.420 0.430 244,000 104,280 0.4274 0.264 0.264 0.270 0.261 0.267 392,610 0.2656 -1.16%
2012-03-28 0 0.430 0.425 0.435 0.430 0.435 252,000 108,410 0.4302 0.267 0.264 0.270 0.267 0.270 405,482 0.2674 -2.27%
2012-03-27 0 0.440 0.435 0.440 0.435 0.440 592,000 258,640 0.4369 0.273 0.270 0.273 0.270 0.273 952,561 0.2715 4.76%
2012-03-26 0 0.420 0.420 0.430 0.420 0.425 144,000 61,330 0.4259 0.261 0.261 0.267 0.261 0.264 231,704 0.2647 -1.18%
2012-03-23 0 0.425 0.425 0.430 0.425 0.430 60,000 25,710 0.4285 0.264 0.264 0.267 0.264 0.267 96,543 0.2663 -1.16%
2012-03-22 0 0.430 0.420 0.430 0.415 0.440 272,000 115,820 0.4258 0.267 0.261 0.267 0.258 0.273 437,663 0.2646 1.18%
2012-03-21 0 0.425 0.425 0.435 0.425 0.435 408,000 176,090 0.4316 0.264 0.264 0.270 0.264 0.270 656,495 0.2682 -3.41%
2012-03-20 0 0.440 0.435 0.440 0.435 0.440 714,000 310,650 0.4351 0.273 0.270 0.273 0.270 0.273 1,148,866 0.2704 -1.12%
2012-03-19 0 0.445 0.440 0.450 0.435 0.445 760,000 335,650 0.4416 0.277 0.273 0.280 0.270 0.277 1,222,883 0.2745 -1.11%
2012-03-16 0 0.450 0.450 0.455 0.445 0.455 223,488 99,669 0.4460 0.280 0.280 0.283 0.277 0.283 359,605 0.2772 0.00%
2012-03-15 0 0.450 0.445 0.455 0.450 0.450 122,000 54,900 0.4500 0.280 0.277 0.283 0.280 0.280 196,305 0.2797 0.00%
2012-03-14 0 0.450 0.445 0.455 0.450 0.465 508,000 233,380 0.4594 0.280 0.277 0.283 0.280 0.289 817,400 0.2855 -2.17%
2012-03-13 0 0.460 0.460 0.465 0.445 0.475 788,000 366,160 0.4647 0.286 0.286 0.289 0.277 0.295 1,267,936 0.2888 3.37%
2012-03-12 0 0.445 0.445 0.450 0.445 0.455 269,000 120,055 0.4463 0.277 0.277 0.280 0.277 0.283 432,836 0.2774 -2.20%
2012-03-09 0 0.455 0.445 0.455 0.450 0.455 100,000 45,190 0.4519 0.283 0.277 0.283 0.280 0.283 160,906 0.2808 2.25%
2012-03-08 0 0.445 0.440 0.450 0.435 0.445 242,000 106,850 0.4415 0.277 0.273 0.280 0.270 0.277 389,392 0.2744 1.14%
2012-03-07 0 0.440 0.440 0.445 0.430 0.450 298,000 131,330 0.4407 0.273 0.273 0.277 0.267 0.280 479,499 0.2739 2.33%
2012-03-06 0 0.430 0.430 0.440 0.400 0.450 516,000 226,210 0.4384 0.267 0.267 0.273 0.249 0.280 830,273 0.2725 -5.49%
2012-03-05 0 0.455 0.455 0.465 0.455 0.460 320,000 145,670 0.4552 0.283 0.283 0.289 0.283 0.286 514,898 0.2829 0.00%
2012-03-02 0 0.455 0.455 0.460 0.455 0.465 364,000 166,520 0.4575 0.283 0.283 0.286 0.283 0.289 585,696 0.2843 0.00%
2012-03-01 0 0.455 0.455 0.460 0.450 0.470 1,176,000 538,560 0.4580 0.283 0.283 0.286 0.280 0.292 1,892,250 0.2846 -3.19%
2012-02-29 0 0.470 0.465 0.470 0.465 0.480 880,000 415,760 0.4725 0.292 0.289 0.292 0.289 0.298 1,415,969 0.2936 -2.08%
2012-02-28 0 0.480 0.475 0.480 0.455 0.485 2,332,000 1,111,070 0.4764 0.298 0.295 0.298 0.283 0.301 3,752,318 0.2961 5.49%
2012-02-27 0 0.455 0.455 0.460 0.455 0.460 280,000 127,900 0.4568 0.283 0.283 0.286 0.283 0.286 450,536 0.2839 0.00%
2012-02-24 0 0.455 0.455 0.460 0.455 0.460 810,000 369,600 0.4563 0.283 0.283 0.286 0.283 0.286 1,303,335 0.2836 0.00%
2012-02-23 0 0.455 0.455 0.460 0.445 0.460 1,208,000 549,180 0.4546 0.283 0.283 0.286 0.277 0.286 1,943,740 0.2825 0.00%
2012-02-22 0 0.455 0.450 0.465 0.445 0.465 474,000 216,990 0.4578 0.283 0.280 0.289 0.277 0.289 762,693 0.2845 1.11%
2012-02-21 0 0.450 0.450 0.460 0.450 0.450 180,000 81,000 0.4500 0.280 0.280 0.286 0.280 0.280 289,630 0.2797 -1.10%
2012-02-20 0 0.455 0.450 0.455 0.455 0.465 830,000 381,300 0.4594 0.283 0.280 0.283 0.283 0.289 1,335,516 0.2855 -1.09%
2012-02-17 0 0.460 0.460 0.465 0.450 0.465 1,211,700 553,662 0.4569 0.286 0.286 0.289 0.280 0.289 1,949,693 0.2840 1.10%
2012-02-16 0 0.455 0.450 0.460 0.445 0.455 442,000 197,490 0.4468 0.283 0.280 0.286 0.277 0.283 711,203 0.2777 1.11%
2012-02-15 0 0.450 0.450 0.455 0.440 0.470 816,000 372,840 0.4569 0.280 0.280 0.283 0.273 0.292 1,312,990 0.2840 2.27%
2012-02-14 0 0.440 0.440 0.445 0.435 0.445 838,000 365,730 0.4364 0.273 0.273 0.277 0.270 0.277 1,348,389 0.2712 -1.12%
2012-02-13 0 0.445 0.440 0.445 0.440 0.450 718,000 320,080 0.4458 0.277 0.273 0.277 0.273 0.280 1,155,302 0.2771 -2.20%
2012-02-10 0 0.455 0.450 0.455 0.445 0.470 1,708,000 786,150 0.4603 0.283 0.280 0.283 0.277 0.292 2,748,268 0.2861 2.25%
2012-02-09 0 0.445 0.440 0.445 0.420 0.450 678,000 293,960 0.4336 0.277 0.273 0.277 0.261 0.280 1,090,940 0.2695 4.71%
2012-02-08 0 0.425 0.420 0.430 0.420 0.430 640,000 272,360 0.4256 0.264 0.261 0.267 0.261 0.267 1,029,796 0.2645 2.41%
2012-02-07 0 0.415 0.415 0.420 0.415 0.420 640,000 267,800 0.4184 0.258 0.258 0.261 0.258 0.261 1,029,796 0.2601 -2.35%
2012-02-06 0 0.425 0.425 0.430 0.420 0.425 386,000 162,950 0.4222 0.264 0.264 0.267 0.261 0.264 621,096 0.2624 1.19%
2012-02-03 0 0.420 0.410 0.420 0.400 0.420 152,000 62,950 0.4141 0.261 0.255 0.261 0.249 0.261 244,577 0.2574 2.44%
2012-02-02 0 0.410 0.410 0.415 0.405 0.410 48,000 19,490 0.4060 0.255 0.255 0.258 0.252 0.255 77,235 0.2523 -1.20%
2012-02-01 0 0.415 0.415 0.425 0.405 0.420 420,000 171,990 0.4095 0.258 0.258 0.264 0.252 0.261 675,803 0.2545 0.00%
2012-01-31 0 0.415 0.405 0.415 0.400 0.415 494,000 201,980 0.4089 0.258 0.252 0.258 0.249 0.258 794,874 0.2541 3.75%
2012-01-30 0 0.400 0.395 0.400 0.400 0.405 353,750 141,930 0.4012 0.249 0.245 0.249 0.249 0.252 569,204 0.2493 0.00%
2012-01-27 0 0.400 0.400 0.405 0.390 0.415 592,000 237,590 0.4013 0.249 0.249 0.252 0.242 0.258 952,561 0.2494 -3.61%
2012-01-26 0 0.415 0.415 0.420 0.415 0.415 100,000 41,500 0.4150 0.258 0.258 0.261 0.258 0.258 160,906 0.2579 1.22%
2012-01-20 0 0.410 0.410 0.420 0.400 0.425 1,517,000 633,340 0.4175 0.255 0.255 0.261 0.249 0.264 2,440,938 0.2595 2.50%
2012-01-19 0 0.400 0.400 0.405 0.395 0.410 170,300 68,244 0.4007 0.249 0.249 0.252 0.245 0.255 274,022 0.2490 0.00%
2012-01-18 0 0.400 0.400 0.410 0.395 0.405 170,000 68,000 0.4000 0.249 0.249 0.255 0.245 0.252 273,540 0.2486 -2.44%
2012-01-17 0 0.410 0.405 0.410 0.375 0.410 1,176,000 464,820 0.3953 0.255 0.252 0.255 0.233 0.255 1,892,250 0.2456 6.49%
2012-01-16 0 0.385 0.380 0.385 0.375 0.385 212,000 80,800 0.3811 0.239 0.236 0.239 0.233 0.239 341,120 0.2369 0.00%
2012-01-13 0 0.385 0.390 0.395 0.375 0.395 694,000 267,020 0.3848 0.239 0.242 0.245 0.233 0.245 1,116,685 0.2391 5.48%
2012-01-12 0 0.365 0.365 0.370 0.365 0.370 84,000 30,790 0.3665 0.227 0.227 0.230 0.227 0.230 135,161 0.2278 0.00%
2012-01-11 0 0.365 0.365 0.370 0.365 0.370 120,000 44,050 0.3671 0.227 0.227 0.230 0.227 0.230 193,087 0.2281 0.00%
2012-01-10 0 0.365 0.365 0.370 0.360 0.360 4,000 1,440 0.3600 0.227 0.227 0.230 0.224 0.224 6,436 0.2237 1.39%
2012-01-09 0 0.360 0.360 0.365 0.355 0.355 20,000 7,100 0.3550 0.224 0.224 0.227 0.221 0.221 32,181 0.2206 -1.37%
2012-01-06 0 0.365 0.360 0.370 - - 0 0 - 0.227 0.224 0.230 - - 0 - 0.00%
2012-01-05 0 0.365 0.365 0.370 0.365 0.365 20,000 7,300 0.3650 0.227 0.227 0.230 0.227 0.227 32,181 0.2268 0.00%
2012-01-04 0 0.365 0.365 0.375 0.360 0.365 106,000 38,660 0.3647 0.227 0.227 0.233 0.224 0.227 170,560 0.2267 -1.35%
2012-01-03 0 0.370 0.365 0.375 0.370 0.370 100,000 37,000 0.3700 0.230 0.227 0.233 0.230 0.230 160,906 0.2299 2.78%
2011-12-30 0 0.360 0.360 0.370 0.360 0.360 78,000 28,080 0.3600 0.224 0.224 0.230 0.224 0.224 125,506 0.2237 -1.37%
2011-12-29 0 0.365 0.365 0.370 0.365 0.365 118,000 43,070 0.3650 0.227 0.227 0.230 0.227 0.227 189,869 0.2268 0.00%
2011-12-28 0 0.365 0.360 0.365 0.340 0.370 494,000 178,160 0.3606 0.227 0.224 0.227 0.211 0.230 794,874 0.2241 0.00%
2011-12-23 0 0.365 0.365 0.370 0.365 0.370 102,000 37,290 0.3656 0.227 0.227 0.230 0.227 0.230 164,124 0.2272 -1.35%
2011-12-22 0 0.370 0.365 0.370 0.360 0.370 400,000 147,200 0.3680 0.230 0.227 0.230 0.224 0.230 643,622 0.2287 1.37%
2011-12-21 0 0.365 0.365 0.370 0.365 0.365 50,000 18,250 0.3650 0.227 0.227 0.230 0.227 0.227 80,453 0.2268 0.00%
2011-12-20 0 0.365 0.365 0.370 - - 0 0 - 0.227 0.227 0.230 - - 0 - 0.00%
2011-12-19 0 0.365 0.360 0.370 0.355 0.365 180,000 64,800 0.3600 0.227 0.224 0.230 0.221 0.227 289,630 0.2237 -1.35%
2011-12-16 0 0.370 0.370 0.375 0.370 0.370 54,000 19,980 0.3700 0.230 0.230 0.233 0.230 0.230 86,889 0.2299 1.37%
2011-12-15 0 0.365 0.365 0.370 0.360 0.365 82,000 29,920 0.3649 0.227 0.227 0.230 0.224 0.227 131,943 0.2268 -2.67%
2011-12-14 0 0.375 0.370 0.380 0.365 0.375 432,000 159,770 0.3698 0.233 0.230 0.236 0.227 0.233 695,112 0.2298 2.74%
2011-12-13 0 0.365 0.365 0.375 0.365 0.365 130,000 47,450 0.3650 0.227 0.227 0.233 0.227 0.227 209,177 0.2268 -1.35%
2011-12-12 0 0.370 0.360 0.370 0.370 0.370 316,000 116,920 0.3700 0.230 0.224 0.230 0.230 0.230 508,462 0.2299 -1.33%
2011-12-09 0 0.375 0.365 0.375 0.365 0.365 200,000 73,000 0.3650 0.233 0.227 0.233 0.227 0.227 321,811 0.2268 0.00%
2011-12-08 0 0.375 0.370 0.375 0.370 0.375 330,000 122,730 0.3719 0.233 0.230 0.233 0.230 0.233 530,988 0.2311 0.00%
2011-12-07 0 0.375 0.370 0.375 0.360 0.375 476,000 175,170 0.3680 0.233 0.230 0.233 0.224 0.233 765,911 0.2287 2.74%
2011-12-06 0 0.365 0.360 0.365 0.365 0.365 100,000 36,500 0.3650 0.227 0.224 0.227 0.227 0.227 160,906 0.2268 0.00%
2011-12-05 0 0.365 0.365 0.370 0.360 0.370 190,000 69,400 0.3653 0.227 0.227 0.230 0.224 0.230 305,721 0.2270 0.00%
2011-12-02 0 0.365 0.360 0.370 0.360 0.365 70,000 25,450 0.3636 0.227 0.224 0.230 0.224 0.227 112,634 0.2260 0.00%
2011-12-01 0 0.365 0.365 0.370 0.360 0.370 1,574,000 570,690 0.3626 0.227 0.227 0.230 0.224 0.230 2,532,654 0.2253 2.82%
2011-11-30 0 0.355 0.350 0.355 - - 0 0 - 0.221 0.218 0.221 - - 0 - 0.00%
2011-11-29 0 0.355 0.350 0.360 0.355 0.355 140,000 49,700 0.3550 0.221 0.218 0.224 0.221 0.221 225,268 0.2206 1.43%
2011-11-28 0 0.350 0.350 0.355 0.345 0.350 270,000 94,250 0.3491 0.218 0.218 0.221 0.214 0.218 434,445 0.2169 -2.78%
2011-11-25 0 0.360 0.355 0.360 0.350 0.360 500,000 177,780 0.3556 0.224 0.221 0.224 0.218 0.224 804,528 0.2210 4.35%
2011-11-24 0 0.345 0.345 0.355 0.340 0.350 400,000 137,000 0.3425 0.214 0.214 0.221 0.211 0.218 643,622 0.2129 0.00%
2011-11-23 0 0.345 0.340 0.345 0.345 0.355 296,000 103,270 0.3489 0.214 0.211 0.214 0.214 0.221 476,281 0.2168 -4.17%
2011-11-22 0 0.360 0.355 0.360 0.350 0.360 126,000 45,030 0.3574 0.224 0.221 0.224 0.218 0.224 202,741 0.2221 1.41%
2011-11-21 0 0.355 0.345 0.355 0.345 0.355 290,000 101,150 0.3488 0.221 0.214 0.221 0.214 0.221 466,626 0.2168 1.43%
2011-11-18 0 0.350 0.350 0.355 0.350 0.355 160,000 56,100 0.3506 0.218 0.218 0.221 0.218 0.221 257,449 0.2179 -1.41%
2011-11-17 0 0.355 0.355 0.360 0.350 0.355 406,000 143,560 0.3536 0.221 0.221 0.224 0.218 0.221 653,277 0.2198 0.00%
2011-11-16 0 0.355 0.350 0.355 0.355 0.355 20,000 7,100 0.3550 0.221 0.218 0.221 0.221 0.221 32,181 0.2206 0.00%
2011-11-15 0 0.355 0.355 0.360 0.350 0.360 598,000 212,200 0.3548 0.221 0.221 0.224 0.218 0.224 962,215 0.2205 -1.39%
2011-11-14 0 0.360 0.350 0.360 0.350 0.360 224,000 78,540 0.3506 0.224 0.218 0.224 0.218 0.224 360,429 0.2179 1.41%
2011-11-11 0 0.355 0.355 0.360 0.345 0.355 220,000 76,990 0.3500 0.221 0.221 0.224 0.214 0.221 353,992 0.2175 2.90%
2011-11-10 0 0.345 0.345 0.350 0.340 0.345 298,000 102,470 0.3439 0.214 0.214 0.218 0.211 0.214 479,499 0.2137 -4.17%
2011-11-09 0 0.360 0.355 0.360 0.345 0.370 906,000 327,020 0.3609 0.224 0.221 0.224 0.214 0.230 1,457,805 0.2243 4.35%
2011-11-08 0 0.345 0.345 0.350 - - 0 0 - 0.214 0.214 0.218 - - 0 - 1.47%
2011-11-07 0 0.340 0.340 0.355 0.340 0.360 270,000 95,050 0.3520 0.211 0.211 0.221 0.211 0.224 434,445 0.2188 -2.86%
2011-11-04 0 0.350 0.345 0.355 0.340 0.350 594,000 205,880 0.3466 0.218 0.214 0.221 0.211 0.218 955,779 0.2154 6.06%
2011-11-03 0 0.330 0.330 0.350 0.330 0.335 30,200 10,023 0.3319 0.205 0.205 0.218 0.205 0.208 48,593 0.2063 -2.94%
2011-11-02 0 0.340 0.340 0.350 0.335 0.340 272,000 91,980 0.3382 0.211 0.211 0.218 0.208 0.211 437,663 0.2102 0.00%
2011-11-01 0 0.340 0.340 0.350 0.340 0.340 266,000 90,440 0.3400 0.211 0.211 0.218 0.211 0.211 428,009 0.2113 -2.86%
2011-10-31 0 0.350 0.345 0.350 0.345 0.355 290,000 101,700 0.3507 0.218 0.214 0.218 0.214 0.221 466,626 0.2179 -1.41%
2011-10-28 0 0.355 0.355 0.360 0.340 0.360 1,842,000 646,660 0.3511 0.221 0.221 0.224 0.211 0.224 2,963,881 0.2182 2.90%
2011-10-27 0 0.345 0.340 0.345 0.340 0.345 918,000 314,220 0.3423 0.214 0.211 0.214 0.211 0.214 1,477,113 0.2127 4.55%
2011-10-26 0 0.330 0.330 0.335 0.325 0.330 316,000 103,580 0.3278 0.205 0.205 0.208 0.202 0.205 508,462 0.2037 -1.49%
2011-10-25 0 0.335 0.330 0.340 0.330 0.335 472,000 157,620 0.3339 0.208 0.205 0.211 0.205 0.208 759,474 0.2075 -2.90%
2011-10-24 0 0.345 0.335 0.345 0.335 0.345 371,961 126,717 0.3407 0.214 0.208 0.214 0.208 0.214 598,506 0.2117 1.47%
2011-10-21 0 0.340 0.330 0.340 0.330 0.340 210,000 70,350 0.3350 0.211 0.205 0.211 0.205 0.211 337,902 0.2082 3.03%
2011-10-20 0 0.330 0.320 0.330 0.330 0.330 210,000 69,300 0.3300 0.205 0.199 0.205 0.205 0.205 337,902 0.2051 -2.94%
2011-10-19 0 0.340 0.335 0.340 0.340 0.340 120,000 40,800 0.3400 0.211 0.208 0.211 0.211 0.211 193,087 0.2113 3.03%
2011-10-18 0 0.330 0.325 0.335 0.330 0.335 468,002 154,940 0.3311 0.205 0.202 0.208 0.205 0.208 753,041 0.2058 -4.35%
2011-10-17 0 0.345 0.340 0.345 0.330 0.350 1,690,000 576,850 0.3413 0.214 0.211 0.214 0.205 0.218 2,719,305 0.2121 7.81%
2011-10-14 0 0.320 0.315 0.325 0.320 0.330 412,000 132,770 0.3223 0.199 0.196 0.202 0.199 0.205 662,931 0.2003 -4.48%
2011-10-13 0 0.335 0.330 0.335 0.325 0.345 486,000 164,170 0.3378 0.208 0.205 0.208 0.202 0.214 782,001 0.2099 3.08%
2011-10-12 0 0.325 0.325 0.330 0.320 0.330 462,000 150,420 0.3256 0.202 0.202 0.205 0.199 0.205 743,384 0.2023 3.17%
2011-10-11 0 0.315 0.310 0.315 0.305 0.315 714,000 223,300 0.3127 0.196 0.193 0.196 0.190 0.196 1,148,866 0.1944 3.28%
2011-10-10 0 0.305 0.300 0.305 0.300 0.305 944,000 286,970 0.3040 0.190 0.186 0.190 0.186 0.190 1,518,949 0.1889 0.00%
2011-10-07 0 0.305 0.300 0.305 0.295 0.310 3,498,000 1,050,990 0.3005 0.190 0.186 0.190 0.183 0.193 5,628,478 0.1867 1.67%
2011-10-06 0 0.300 0.295 0.300 0.295 0.300 790,000 236,750 0.2997 0.186 0.183 0.186 0.183 0.186 1,271,154 0.1862 3.45%
2011-10-04 0 0.290 0.290 0.310 0.290 0.315 324,000 96,760 0.2986 0.180 0.180 0.193 0.180 0.196 521,334 0.1856 -3.33%
2011-10-03 0 0.300 0.295 0.300 0.300 0.305 322,000 96,610 0.3000 0.186 0.183 0.186 0.186 0.190 518,116 0.1865 -6.25%
2011-09-30 0 0.320 0.320 0.325 0.315 0.330 568,000 182,800 0.3218 0.199 0.199 0.202 0.196 0.205 913,944 0.2000 -4.48%
2011-09-28 0 0.335 0.320 0.340 0.325 0.335 140,000 45,800 0.3271 0.208 0.199 0.211 0.202 0.208 225,268 0.2033 -1.47%
2011-09-27 0 0.340 0.335 0.340 0.335 0.340 228,000 77,020 0.3378 0.211 0.208 0.211 0.208 0.211 366,865 0.2099 3.03%
2011-09-26 0 0.330 0.325 0.330 0.310 0.335 454,000 146,580 0.3229 0.205 0.202 0.205 0.193 0.208 730,511 0.2007 -5.71%
2011-09-23 0 0.350 0.340 0.350 0.325 0.350 684,000 229,180 0.3351 0.218 0.211 0.218 0.202 0.218 1,100,594 0.2082 0.00%
2011-09-22 0 0.350 0.350 0.355 0.350 0.360 1,450,000 509,490 0.3514 0.218 0.218 0.221 0.218 0.224 2,333,131 0.2184 -6.67%
2011-09-21 0 0.375 0.370 0.375 0.370 0.375 70,000 26,220 0.3746 0.233 0.230 0.233 0.230 0.233 112,634 0.2328 0.00%
2011-09-20 0 0.375 0.370 0.380 0.370 0.375 500,000 186,850 0.3737 0.233 0.230 0.236 0.230 0.233 804,528 0.2322 -1.32%
2011-09-19 0 0.380 0.380 0.385 0.380 0.380 60,000 22,800 0.3800 0.236 0.236 0.239 0.236 0.236 96,543 0.2362 -2.56%
2011-09-16 0 0.390 0.390 0.400 0.370 0.410 252,700 96,545 0.3821 0.242 0.242 0.249 0.230 0.255 406,608 0.2374 2.63%
2011-09-15 0 0.380 0.370 0.390 - - 0 0 - 0.236 0.230 0.242 - - 0 - 0.00%
2011-09-14 0 0.380 0.380 0.385 0.380 0.385 242,000 92,960 0.3841 0.236 0.236 0.239 0.236 0.239 389,392 0.2387 -3.80%
2011-09-12 0 0.395 0.385 0.395 0.385 0.395 280,000 109,100 0.3896 0.245 0.239 0.245 0.239 0.245 450,536 0.2422 -1.25%
2011-09-09 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.249 0.249 0.255 0.249 0.249 32,181 0.2486 -2.44%
2011-09-08 0 0.410 0.395 0.410 0.400 0.410 130,000 52,300 0.4023 0.255 0.245 0.255 0.249 0.255 209,177 0.2500 2.50%
2011-09-07 0 0.400 0.400 0.410 0.395 0.400 142,500 56,937 0.3996 0.249 0.249 0.255 0.245 0.249 229,290 0.2483 -1.23%
2011-09-06 0 0.405 0.390 0.405 0.390 0.405 256,000 101,050 0.3947 0.252 0.242 0.252 0.242 0.252 411,918 0.2453 2.53%
2011-09-05 0 0.395 0.395 0.400 0.395 0.400 150,000 59,350 0.3957 0.245 0.245 0.249 0.245 0.249 241,358 0.2459 -1.25%
2011-09-02 0 0.400 0.400 0.405 0.400 0.405 378,000 151,750 0.4015 0.249 0.249 0.252 0.249 0.252 608,223 0.2495 -2.44%
2011-09-01 0 0.410 0.405 0.410 0.405 0.410 330,000 134,300 0.4070 0.255 0.252 0.255 0.252 0.255 530,988 0.2529 0.00%
2011-08-31 0 0.410 0.405 0.415 0.405 0.410 274,000 111,720 0.4077 0.255 0.252 0.258 0.252 0.255 440,881 0.2534 0.00%
2011-08-30 0 0.410 0.400 0.410 0.400 0.410 332,000 134,330 0.4046 0.255 0.249 0.255 0.249 0.255 534,207 0.2515 1.23%
2011-08-29 0 0.405 0.395 0.405 0.400 0.405 118,000 47,670 0.4040 0.252 0.245 0.252 0.249 0.252 189,869 0.2511 1.25%
2011-08-26 0 0.400 0.395 0.405 0.400 0.400 40,000 16,000 0.4000 0.249 0.245 0.252 0.249 0.249 64,362 0.2486 1.27%
2011-08-25 0 0.395 0.395 0.400 0.395 0.400 108,000 42,890 0.3971 0.245 0.245 0.249 0.245 0.249 173,778 0.2468 0.00%
2011-08-24 0 0.395 0.390 0.395 0.390 0.400 352,000 138,300 0.3929 0.245 0.242 0.245 0.242 0.249 566,388 0.2442 0.00%
2011-08-23 0 0.395 0.390 0.400 0.385 0.395 98,000 38,220 0.3900 0.245 0.242 0.249 0.239 0.245 157,687 0.2424 -1.25%
2011-08-22 0 0.400 0.390 0.405 0.390 0.400 812,000 318,230 0.3919 0.249 0.242 0.252 0.242 0.249 1,306,553 0.2436 1.27%
2011-08-19 0 0.395 0.405 0.410 0.395 0.410 320,000 128,040 0.4001 0.245 0.252 0.255 0.245 0.255 514,898 0.2487 -3.66%
2011-08-18 0 0.410 0.405 0.410 0.405 0.410 680,000 277,900 0.4087 0.255 0.252 0.255 0.252 0.255 1,094,158 0.2540 1.23%
2011-08-17 0 0.405 0.405 0.410 0.395 0.410 692,000 279,260 0.4036 0.252 0.252 0.255 0.245 0.255 1,113,467 0.2508 -1.22%
2011-08-16 0 0.410 0.400 0.415 0.410 0.420 316,000 130,310 0.4124 0.255 0.249 0.258 0.255 0.261 508,462 0.2563 0.00%
2011-08-15 0 0.410 0.410 0.415 0.380 0.410 494,000 199,920 0.4047 0.255 0.255 0.258 0.236 0.255 794,874 0.2515 1.23%
2011-08-12 0 0.405 0.405 0.410 0.405 0.415 366,000 148,810 0.4066 0.252 0.252 0.255 0.252 0.258 588,914 0.2527 1.25%
2011-08-11 0 0.400 0.400 0.410 0.400 0.400 498,000 199,200 0.4000 0.249 0.249 0.255 0.249 0.249 801,310 0.2486 0.00%
2011-08-10 0 0.400 0.400 0.410 0.400 0.420 1,222,000 493,500 0.4038 0.249 0.249 0.255 0.249 0.261 1,966,266 0.2510 -4.76%
2011-08-09 0 0.420 0.415 0.420 0.390 0.425 1,730,000 721,660 0.4171 0.261 0.258 0.261 0.242 0.264 2,783,667 0.2592 0.00%
2011-08-08 0 0.420 0.415 0.430 0.405 0.445 550,000 225,740 0.4104 0.261 0.258 0.267 0.252 0.277 884,981 0.2551 -2.33%
2011-08-05 0 0.430 0.430 0.450 0.420 0.450 854,000 374,190 0.4382 0.267 0.267 0.280 0.261 0.280 1,374,134 0.2723 -5.49%
2011-08-04 0 0.455 0.450 0.460 0.455 0.460 802,000 367,760 0.4586 0.283 0.280 0.286 0.283 0.286 1,290,463 0.2850 0.00%
2011-08-03 0 0.455 0.450 0.455 0.445 0.455 646,000 292,510 0.4528 0.283 0.280 0.283 0.277 0.283 1,039,450 0.2814 -1.09%
2011-08-02 0 0.460 0.455 0.460 0.450 0.460 2,094,000 954,070 0.4556 0.286 0.283 0.286 0.280 0.286 3,369,363 0.2832 2.22%
2011-08-01 0 0.450 0.445 0.455 0.435 0.470 2,856,000 1,298,040 0.4545 0.280 0.277 0.283 0.270 0.292 4,595,464 0.2825 3.45%
2011-07-29 0 0.435 0.430 0.435 0.425 0.435 342,000 147,200 0.4304 0.270 0.267 0.270 0.264 0.270 550,297 0.2675 2.35%
2011-07-28 0 0.425 0.420 0.425 0.420 0.425 472,000 198,260 0.4200 0.264 0.261 0.264 0.261 0.264 759,474 0.2610 0.00%
2011-07-27 0 0.425 0.420 0.430 0.420 0.430 450,000 190,570 0.4235 0.264 0.261 0.267 0.261 0.267 724,075 0.2632 -1.16%
2011-07-26 0 0.430 0.425 0.430 0.425 0.430 238,000 102,280 0.4297 0.267 0.264 0.267 0.264 0.267 382,955 0.2671 1.18%
2011-07-25 0 0.425 0.425 0.430 0.420 0.430 1,662,000 702,050 0.4224 0.264 0.264 0.267 0.261 0.267 2,674,251 0.2625 -3.41%
2011-07-22 0 0.440 0.435 0.440 0.430 0.440 500,000 218,700 0.4374 0.273 0.270 0.273 0.267 0.273 804,528 0.2718 0.00%
2011-07-21 0 0.440 0.435 0.440 0.430 0.440 630,000 274,520 0.4357 0.273 0.270 0.273 0.267 0.273 1,013,705 0.2708 0.00%
2011-07-20 0 0.440 0.440 0.445 0.440 0.445 590,000 260,700 0.4419 0.273 0.273 0.277 0.273 0.277 949,343 0.2746 -1.12%
2011-07-19 0 0.445 0.445 0.455 0.445 0.445 332,000 147,740 0.4450 0.277 0.277 0.283 0.277 0.277 534,207 0.2766 -1.11%
2011-07-18 0 0.450 0.450 0.455 0.450 0.460 192,000 87,220 0.4543 0.280 0.280 0.283 0.280 0.286 308,939 0.2823 -1.10%
2011-07-15 0 0.455 0.450 0.455 0.450 0.475 296,000 135,810 0.4588 0.283 0.280 0.283 0.280 0.295 476,281 0.2851 0.00%
2011-07-14 0 0.455 0.450 0.455 0.450 0.455 232,000 105,530 0.4549 0.283 0.280 0.283 0.280 0.283 373,301 0.2827 1.11%
2011-07-13 0 0.450 0.450 0.460 0.450 0.450 10,000 4,500 0.4500 0.280 0.280 0.286 0.280 0.280 16,091 0.2797 0.00%
2011-07-12 0 0.450 0.450 0.455 0.450 0.460 510,000 231,830 0.4546 0.280 0.280 0.283 0.280 0.286 820,619 0.2825 -5.26%
2011-07-11 0 0.475 0.460 0.475 0.460 0.475 300,000 138,430 0.4614 0.295 0.286 0.295 0.286 0.295 482,717 0.2868 1.06%
2011-07-08 0 0.470 0.465 0.470 0.470 0.475 430,000 202,610 0.4712 0.292 0.289 0.292 0.292 0.295 691,894 0.2928 -1.05%
2011-07-07 0 0.475 0.475 0.480 0.470 0.480 946,000 447,660 0.4732 0.295 0.295 0.298 0.292 0.298 1,522,167 0.2941 0.00%
2011-07-06 0 0.475 0.470 0.480 0.445 0.480 3,018,000 1,406,190 0.4659 0.295 0.292 0.298 0.277 0.298 4,856,131 0.2896 5.56%
2011-07-05 0 0.450 0.450 0.455 0.450 0.460 636,000 288,200 0.4531 0.280 0.280 0.283 0.280 0.286 1,023,360 0.2816 0.00%
2011-07-04 0 0.450 0.445 0.455 0.430 0.450 908,000 405,460 0.4465 0.280 0.277 0.283 0.267 0.280 1,461,023 0.2775 2.27%
2011-06-30 0 0.440 0.440 0.450 0.440 0.450 1,262,000 559,830 0.4436 0.273 0.273 0.280 0.273 0.280 2,030,629 0.2757 0.00%
2011-06-29 0 0.440 0.440 0.445 0.415 0.460 3,942,000 1,740,740 0.4416 0.273 0.273 0.277 0.258 0.286 6,342,899 0.2744 8.64%
2011-06-28 0 0.405 0.405 0.410 0.400 0.410 384,000 156,140 0.4066 0.252 0.252 0.255 0.249 0.255 617,877 0.2527 -2.41%
2011-06-27 0 0.415 0.405 0.415 0.405 0.415 130,000 53,100 0.4085 0.258 0.252 0.258 0.252 0.258 209,177 0.2539 0.00%
2011-06-24 0 0.415 0.405 0.415 0.400 0.415 320,000 129,540 0.4048 0.258 0.252 0.258 0.249 0.258 514,898 0.2516 3.75%
2011-06-23 0 0.400 0.400 0.410 0.395 0.415 284,000 114,030 0.4015 0.249 0.249 0.255 0.245 0.258 456,972 0.2495 -1.23%
2011-06-22 0 0.405 0.400 0.410 0.400 0.410 206,000 83,180 0.4038 0.252 0.249 0.255 0.249 0.255 331,466 0.2509 -1.22%
2011-06-21 0 0.410 0.400 0.410 0.400 0.410 852,000 346,850 0.4071 0.255 0.249 0.255 0.249 0.255 1,370,916 0.2530 0.00%
2011-06-20 0 0.410 0.410 0.420 0.405 0.420 1,666,000 690,430 0.4144 0.255 0.255 0.261 0.252 0.261 2,680,687 0.2576 1.23%
2011-06-17 0 0.405 0.400 0.405 0.400 0.410 486,000 196,130 0.4036 0.252 0.249 0.252 0.249 0.255 782,001 0.2508 -1.22%
2011-06-16 0 0.410 0.405 0.410 0.400 0.415 3,448,000 1,393,020 0.4040 0.255 0.252 0.255 0.249 0.258 5,548,025 0.2511 -1.20%
2011-06-15 0 0.415 0.415 0.420 0.415 0.480 12,372,000 5,340,410 0.4317 0.258 0.258 0.261 0.258 0.298 19,907,240 0.2683 -18.63%
2011-06-14 0 0.510 0.500 0.510 0.500 0.510 878,000 439,100 0.5001 0.317 0.311 0.317 0.311 0.317 1,412,751 0.3108 2.00%
2011-06-13 0 0.500 0.500 0.510 0.490 0.500 680,000 338,660 0.4980 0.311 0.311 0.317 0.305 0.311 1,094,158 0.3095 -1.96%
2011-06-10 0 0.510 0.500 0.510 0.510 0.520 796,000 409,960 0.5150 0.317 0.311 0.317 0.317 0.323 1,280,809 0.3201 0.00%
2011-06-09 0 0.510 0.500 0.520 0.500 0.520 1,269,000 645,750 0.5089 0.317 0.311 0.323 0.311 0.323 2,041,892 0.3163 -1.92%
2011-06-08 0 0.520 0.520 0.530 0.520 0.520 82,000 42,640 0.5200 0.323 0.323 0.329 0.323 0.323 131,943 0.3232 0.00%
2011-06-07 0 0.520 0.520 0.530 0.510 0.520 614,000 318,920 0.5194 0.323 0.323 0.329 0.317 0.323 987,960 0.3228 -1.89%
2011-06-03 0 0.530 0.530 0.540 0.530 0.540 56,000 30,080 0.5371 0.329 0.329 0.336 0.329 0.336 90,107 0.3338 0.00%
2011-06-02 0 0.530 0.520 0.530 0.520 0.530 390,000 206,300 0.5290 0.329 0.323 0.329 0.323 0.329 627,532 0.3287 0.00%
2011-06-01 0 0.530 0.530 0.540 0.530 0.530 356,000 188,680 0.5300 0.329 0.329 0.336 0.329 0.329 572,824 0.3294 0.00%
2011-05-31 0 0.530 0.530 0.540 0.530 0.530 208,000 110,240 0.5300 0.329 0.329 0.336 0.329 0.329 334,684 0.3294 0.00%
2011-05-30 0 0.530 0.530 0.540 0.520 0.530 292,000 154,100 0.5277 0.329 0.329 0.336 0.323 0.329 469,844 0.3280 0.00%
2011-05-27 0 0.530 0.530 0.540 0.530 0.540 300,000 159,820 0.5327 0.329 0.329 0.336 0.329 0.336 482,717 0.3311 -1.85%
2011-05-26 0 0.540 0.530 0.540 0.520 0.550 1,932,000 1,047,980 0.5424 0.336 0.329 0.336 0.323 0.342 3,108,696 0.3371 3.85%
2011-05-25 0 0.520 0.510 0.520 0.510 0.520 584,000 301,460 0.5162 0.323 0.317 0.323 0.317 0.323 939,689 0.3208 0.00%
2011-05-24 0 0.520 0.520 0.530 0.510 0.530 210,000 110,100 0.5243 0.323 0.323 0.329 0.317 0.329 337,902 0.3258 0.00%
2011-05-23 0 0.520 0.520 0.530 0.520 0.530 154,000 81,280 0.5278 0.323 0.323 0.329 0.323 0.329 247,795 0.3280 -3.70%
2011-05-20 0 0.540 0.530 0.540 0.490 0.560 3,170,000 1,627,720 0.5135 0.336 0.329 0.336 0.305 0.348 5,100,707 0.3191 -1.82%
2011-05-19 0 0.550 0.550 0.560 0.550 0.560 152,000 84,820 0.5580 0.342 0.342 0.348 0.342 0.348 244,577 0.3468 0.00%
2011-05-18 0 0.550 0.550 0.560 0.550 0.560 738,000 407,100 0.5516 0.342 0.342 0.348 0.342 0.348 1,187,483 0.3428 0.00%
2011-05-17 0 0.550 0.550 0.560 0.550 0.550 260,000 143,000 0.5500 0.342 0.342 0.348 0.342 0.342 418,355 0.3418 0.00%
2011-05-16 0 0.550 0.550 0.560 0.550 0.560 394,000 217,700 0.5525 0.342 0.342 0.348 0.342 0.348 633,968 0.3434 -1.79%
2011-05-13 0 0.560 0.560 0.570 0.560 0.570 260,000 147,000 0.5654 0.348 0.348 0.354 0.348 0.354 418,355 0.3514 -1.75%
2011-05-12 0 0.570 0.560 0.580 0.570 0.580 656,000 378,120 0.5764 0.354 0.348 0.360 0.354 0.360 1,055,541 0.3582 -1.72%
2011-05-11 0 0.580 0.570 0.580 0.540 0.590 3,042,000 1,740,220 0.5721 0.360 0.354 0.360 0.336 0.367 4,894,748 0.3555 5.45%
2011-05-09 0 0.550 0.540 0.550 0.540 0.550 260,000 142,800 0.5492 0.342 0.336 0.342 0.336 0.342 418,355 0.3413 0.00%
2011-05-06 0 0.550 0.550 0.560 0.540 0.550 410,000 224,500 0.5476 0.342 0.342 0.348 0.336 0.342 659,713 0.3403 0.00%
2011-05-05 0 0.550 0.540 0.550 0.550 0.550 236,000 129,800 0.5500 0.342 0.336 0.342 0.342 0.342 379,737 0.3418 0.00%
2011-05-04 0 0.550 0.540 0.550 0.540 0.550 556,000 303,780 0.5464 0.342 0.336 0.342 0.336 0.342 894,635 0.3396 -1.79%
2011-05-03 0 0.560 0.550 0.560 0.550 0.560 408,000 228,000 0.5588 0.348 0.342 0.348 0.342 0.348 656,495 0.3473 0.00%
2011-04-29 0 0.560 0.560 0.570 0.550 0.570 1,776,000 991,580 0.5583 0.348 0.348 0.354 0.342 0.354 2,857,683 0.3470 -1.75%
2011-04-28 0 0.570 0.560 0.570 0.560 0.570 454,000 258,440 0.5693 0.354 0.348 0.354 0.348 0.354 730,511 0.3538 1.79%
2011-04-27 0 0.560 0.560 0.570 0.560 0.580 182,200 103,808 0.5697 0.348 0.348 0.354 0.348 0.360 293,170 0.3541 -1.75%
2011-04-26 0 0.570 0.570 0.580 0.560 0.580 1,066,000 610,340 0.5726 0.354 0.354 0.360 0.348 0.360 1,715,254 0.3558 1.79%
2011-04-21 0 0.560 0.560 0.570 0.560 0.570 345,000 196,050 0.5683 0.348 0.348 0.354 0.348 0.354 555,124 0.3532 -1.75%
2011-04-20 0 0.570 0.570 0.580 0.560 0.570 378,000 214,960 0.5687 0.354 0.354 0.360 0.348 0.354 608,223 0.3534 0.00%
2011-04-19 0 0.570 0.560 0.570 0.560 0.570 448,000 252,880 0.5645 0.354 0.348 0.354 0.348 0.354 720,857 0.3508 0.00%
2011-04-18 0 0.570 0.560 0.570 0.560 0.570 392,000 221,960 0.5662 0.354 0.348 0.354 0.348 0.354 630,750 0.3519 0.00%
2011-04-15 0 0.570 0.570 0.580 0.570 0.570 74,000 42,180 0.5700 0.354 0.354 0.360 0.354 0.354 119,070 0.3542 -1.72%
2011-04-14 0 0.580 0.570 0.580 0.570 0.580 108,100 61,672 0.5705 0.360 0.354 0.360 0.354 0.360 173,939 0.3546 1.75%
2011-04-13 0 0.570 0.570 0.580 0.570 0.580 718,000 409,480 0.5703 0.354 0.354 0.360 0.354 0.360 1,155,302 0.3544 1.79%
2011-04-12 0 0.560 0.560 0.580 0.560 0.570 30,000 17,040 0.5680 0.348 0.348 0.360 0.348 0.354 48,272 0.3530 -3.45%
2011-04-11 0 0.580 0.570 0.580 0.560 0.580 959,100 546,564 0.5699 0.360 0.354 0.360 0.348 0.360 1,543,246 0.3542 1.75%
2011-04-08 0 0.570 0.570 0.580 0.570 0.570 140,000 79,800 0.5700 0.354 0.354 0.360 0.354 0.354 225,268 0.3542 0.00%
2011-04-07 0 0.570 0.570 0.580 0.560 0.580 1,006,000 568,800 0.5654 0.354 0.354 0.360 0.348 0.360 1,618,710 0.3514 0.00%
2011-04-06 0 0.570 0.570 0.580 0.570 0.580 1,280,000 733,380 0.5730 0.354 0.354 0.360 0.354 0.360 2,059,592 0.3561 -1.72%
2011-04-04 0 0.580 0.580 0.590 0.570 0.590 524,000 303,920 0.5800 0.360 0.360 0.367 0.354 0.367 843,145 0.3605 0.00%
2011-04-01 0 0.580 0.570 0.590 0.570 0.580 858,000 494,060 0.5758 0.360 0.354 0.367 0.354 0.360 1,380,570 0.3579 1.75%
2011-03-31 0 0.570 0.570 0.580 0.570 0.580 106,000 60,520 0.5709 0.354 0.354 0.360 0.354 0.360 170,560 0.3548 0.00%
2011-03-30 0 0.570 0.570 0.580 0.570 0.580 494,000 282,580 0.5720 0.354 0.354 0.360 0.354 0.360 794,874 0.3555 -1.72%
2011-03-29 0 0.580 0.570 0.580 0.570 0.590 712,000 410,140 0.5760 0.360 0.354 0.360 0.354 0.367 1,145,648 0.3580 0.00%
2011-03-28 0 0.580 0.580 0.590 0.580 0.580 208,000 120,640 0.5800 0.360 0.360 0.367 0.360 0.360 334,684 0.3605 0.00%
2011-03-25 0 0.580 0.580 0.590 0.570 0.580 402,000 232,740 0.5790 0.360 0.360 0.367 0.354 0.360 646,840 0.3598 0.00%
2011-03-24 0 0.580 0.570 0.590 0.570 0.580 335,500 194,230 0.5789 0.360 0.354 0.367 0.354 0.360 539,838 0.3598 -1.69%
2011-03-23 0 0.590 0.570 0.590 0.570 0.590 324,000 188,540 0.5819 0.367 0.354 0.367 0.354 0.367 521,334 0.3616 1.72%
2011-03-22 0 0.580 0.580 0.590 0.580 0.590 314,750 182,773 0.5807 0.360 0.360 0.367 0.360 0.367 506,450 0.3609 -1.69%
2011-03-21 0 0.590 0.590 0.600 0.570 0.590 782,000 451,800 0.5777 0.367 0.367 0.373 0.354 0.367 1,258,282 0.3591 5.36%
2011-03-18 0 0.560 0.560 0.570 0.550 0.560 556,000 310,660 0.5587 0.348 0.348 0.354 0.342 0.348 894,635 0.3472 1.82%
2011-03-17 0 0.550 0.550 0.560 0.550 0.560 1,792,000 989,700 0.5523 0.342 0.342 0.348 0.342 0.348 2,883,428 0.3432 -5.17%
2011-03-16 0 0.580 0.570 0.580 0.560 0.580 554,375 315,171 0.5685 0.360 0.354 0.360 0.348 0.360 892,020 0.3533 1.75%
2011-03-15 0 0.570 0.560 0.570 0.560 0.590 1,650,000 953,380 0.5778 0.354 0.348 0.354 0.348 0.367 2,654,942 0.3591 -5.00%
2011-03-14 0 0.600 0.600 0.610 0.590 0.600 498,000 297,800 0.5980 0.373 0.373 0.379 0.367 0.373 801,310 0.3716 0.00%
2011-03-11 0 0.600 0.600 0.610 0.590 0.610 1,430,750 855,160 0.5977 0.373 0.373 0.379 0.367 0.379 2,302,157 0.3715 -1.64%
2011-03-10 0 0.610 0.600 0.610 0.600 0.620 1,828,000 1,116,580 0.6108 0.379 0.373 0.379 0.373 0.385 2,941,354 0.3796 0.00%
2011-03-09 0 0.610 0.610 0.620 0.580 0.650 4,694,000 2,887,540 0.6152 0.379 0.379 0.385 0.360 0.404 7,552,909 0.3823 3.39%
2011-03-08 0 0.590 0.580 0.590 0.580 0.590 456,000 268,280 0.5883 0.367 0.360 0.367 0.360 0.367 733,730 0.3656 1.72%
2011-03-07 0 0.580 0.580 0.590 0.580 0.580 44,000 25,820 0.5868 0.360 0.360 0.367 0.360 0.360 70,798 0.3647 0.00%
2011-03-04 0 0.580 0.580 0.590 0.580 0.590 722,000 422,280 0.5849 0.360 0.360 0.367 0.360 0.367 1,161,738 0.3635 1.75%
2011-03-03 0 0.570 0.570 0.580 0.570 0.580 620,000 356,100 0.5744 0.354 0.354 0.360 0.354 0.360 997,615 0.3570 0.00%
2011-03-02 0 0.570 0.570 0.580 0.570 0.580 310,000 177,100 0.5713 0.354 0.354 0.360 0.354 0.360 498,807 0.3550 -1.72%
2011-03-01 0 0.580 0.570 0.580 0.570 0.580 286,000 164,480 0.5751 0.360 0.354 0.360 0.354 0.360 460,190 0.3574 0.00%
2011-02-28 0 0.580 0.570 0.580 0.570 0.580 390,000 225,900 0.5792 0.360 0.354 0.360 0.354 0.360 627,532 0.3600 0.00%
2011-02-25 0 0.580 0.570 0.580 0.560 0.580 438,000 249,560 0.5698 0.360 0.354 0.360 0.348 0.360 704,767 0.3541 3.57%
2011-02-24 0 0.560 0.560 0.570 0.560 0.580 788,000 446,020 0.5660 0.348 0.348 0.354 0.348 0.360 1,267,936 0.3518 -3.45%
2011-02-23 0 0.580 0.580 0.590 0.580 0.590 606,000 356,360 0.5881 0.360 0.360 0.367 0.360 0.367 975,088 0.3655 -1.69%
2011-02-22 0 0.590 0.580 0.600 0.580 0.590 1,610,000 943,300 0.5859 0.367 0.360 0.373 0.360 0.367 2,590,580 0.3641 0.00%
2011-02-21 0 0.590 0.590 0.600 0.590 0.610 584,000 350,100 0.5995 0.367 0.367 0.373 0.367 0.379 939,689 0.3726 -3.28%
2011-02-18 0 0.610 0.600 0.610 0.600 0.610 478,000 289,380 0.6054 0.379 0.373 0.379 0.373 0.379 769,129 0.3762 0.00%
2011-02-17 0 0.610 0.600 0.610 0.600 0.610 248,000 150,000 0.6048 0.379 0.373 0.379 0.373 0.379 399,046 0.3759 1.67%
2011-02-16 0 0.600 0.600 0.610 0.600 0.600 156,000 93,600 0.6000 0.373 0.373 0.379 0.373 0.373 251,013 0.3729 0.00%
2011-02-15 0 0.600 0.600 0.610 0.600 0.620 682,000 411,860 0.6039 0.373 0.373 0.379 0.373 0.385 1,097,376 0.3753 -3.23%
2011-02-14 0 0.620 0.610 0.630 0.610 0.630 828,000 511,460 0.6177 0.385 0.379 0.392 0.379 0.392 1,332,298 0.3839 1.64%
2011-02-11 0 0.610 0.600 0.610 0.600 0.610 1,390,000 844,360 0.6075 0.379 0.373 0.379 0.373 0.379 2,236,588 0.3775 1.67%
2011-02-10 0 0.600 0.590 0.600 0.600 0.610 640,000 384,400 0.6006 0.373 0.367 0.373 0.373 0.379 1,029,796 0.3733 -1.64%
2011-02-09 0 0.610 0.610 0.620 0.610 0.620 422,000 258,480 0.6125 0.379 0.379 0.385 0.379 0.385 679,022 0.3807 0.00%
2011-02-08 0 0.610 0.610 0.620 0.610 0.620 282,000 174,580 0.6191 0.379 0.379 0.385 0.379 0.385 453,754 0.3847 0.00%
2011-02-07 0 0.610 0.610 0.620 0.610 0.610 88,000 53,680 0.6100 0.379 0.379 0.385 0.379 0.379 141,597 0.3791 0.00%
2011-02-02 0 0.610 0.610 0.620 0.610 0.620 204,000 125,040 0.6129 0.379 0.379 0.385 0.379 0.385 328,247 0.3809 -1.61%
2011-02-01 0 0.620 0.610 0.620 0.610 0.620 934,000 569,780 0.6100 0.385 0.379 0.385 0.379 0.385 1,502,858 0.3791 0.00%
2011-01-31 0 0.620 0.610 0.620 0.610 0.620 450,000 276,200 0.6138 0.385 0.379 0.385 0.379 0.385 724,075 0.3815 0.00%
2011-01-28 0 0.620 0.610 0.630 0.610 0.630 150,000 93,200 0.6213 0.385 0.379 0.392 0.379 0.392 241,358 0.3861 1.64%
2011-01-27 0 0.610 0.610 0.620 0.610 0.630 462,000 287,360 0.6220 0.379 0.379 0.385 0.379 0.392 743,384 0.3866 -3.17%
2011-01-26 0 0.630 0.620 0.630 0.610 0.630 1,280,000 798,600 0.6239 0.392 0.385 0.392 0.379 0.392 2,059,592 0.3877 1.61%
2011-01-25 0 0.620 0.610 0.620 0.610 0.620 394,000 243,680 0.6185 0.385 0.379 0.385 0.379 0.385 633,968 0.3844 1.64%
2011-01-24 0 0.610 0.610 0.630 0.610 0.630 170,000 105,800 0.6224 0.379 0.379 0.392 0.379 0.392 273,540 0.3868 -1.61%
2011-01-21 0 0.620 0.610 0.620 0.610 0.620 662,000 410,340 0.6198 0.385 0.379 0.385 0.379 0.385 1,065,195 0.3852 -1.59%
2011-01-20 0 0.630 0.620 0.630 0.610 0.630 1,028,000 636,460 0.6191 0.392 0.385 0.392 0.379 0.392 1,654,110 0.3848 -1.56%
2011-01-19 0 0.640 0.630 0.640 0.620 0.640 862,000 545,880 0.6333 0.398 0.392 0.398 0.385 0.398 1,387,006 0.3936 3.23%
2011-01-18 0 0.620 0.610 0.620 0.610 0.630 802,000 497,740 0.6206 0.385 0.379 0.385 0.379 0.392 1,290,463 0.3857 -1.59%
2011-01-17 0 0.630 0.620 0.640 0.620 0.660 1,578,000 1,003,620 0.6360 0.392 0.385 0.398 0.385 0.410 2,539,090 0.3953 -3.08%
2011-01-14 0 0.650 0.650 0.660 0.630 0.660 2,286,000 1,472,740 0.6442 0.404 0.404 0.410 0.392 0.410 3,678,302 0.4004 -1.52%
2011-01-13 0 0.660 0.650 0.660 0.660 0.670 2,732,000 1,812,240 0.6633 0.410 0.404 0.410 0.410 0.416 4,395,941 0.4123 0.00%
2011-01-12 0 0.660 0.650 0.660 0.650 0.680 2,362,000 1,560,780 0.6608 0.410 0.404 0.410 0.404 0.423 3,800,590 0.4107 -2.94%
2011-01-11 0 0.680 0.670 0.680 0.650 0.680 3,516,000 2,338,500 0.6651 0.423 0.416 0.423 0.404 0.423 5,657,441 0.4133 0.00%
2011-01-10 0 0.680 0.680 0.690 0.670 0.740 13,172,050 9,250,177 0.7023 0.423 0.423 0.429 0.416 0.460 21,194,565 0.4364 1.49%
2011-01-07 0 0.670 0.660 0.670 0.650 0.690 9,660,000 6,476,620 0.6705 0.416 0.410 0.416 0.404 0.429 15,543,480 0.4167 3.08%
2011-01-06 0 0.650 0.630 0.650 0.580 0.670 10,572,000 6,725,440 0.6362 0.404 0.392 0.404 0.360 0.416 17,010,939 0.3954 12.07%
2011-01-05 0 0.580 0.580 0.590 0.580 0.600 226,000 133,540 0.5909 0.360 0.360 0.367 0.360 0.373 363,647 0.3672 -3.33%
2011-01-04 0 0.600 0.580 0.600 0.570 0.600 890,000 524,620 0.5895 0.373 0.360 0.373 0.354 0.373 1,432,060 0.3663 5.26%
2011-01-03 0 0.570 0.570 0.580 0.560 0.570 150,000 85,480 0.5699 0.354 0.354 0.360 0.348 0.354 241,358 0.3542 1.79%
2010-12-31 0 0.560 0.560 0.570 - - 0 0 - 0.348 0.348 0.354 - - 0 - 0.00%
2010-12-30 0 0.560 0.560 0.570 0.560 0.570 150,000 85,000 0.5667 0.348 0.348 0.354 0.348 0.354 241,358 0.3522 -1.75%
2010-12-29 0 0.570 0.560 0.570 0.560 0.570 120,000 67,320 0.5610 0.354 0.348 0.354 0.348 0.354 193,087 0.3487 0.00%
2010-12-28 0 0.570 0.560 0.570 0.560 0.570 366,000 206,960 0.5655 0.354 0.348 0.354 0.348 0.354 588,914 0.3514 0.00%
2010-12-24 0 0.570 0.560 0.570 0.570 0.570 206,000 117,420 0.5700 0.354 0.348 0.354 0.354 0.354 331,466 0.3542 1.79%
2010-12-23 0 0.560 0.560 0.570 0.550 0.560 974,000 545,320 0.5599 0.348 0.348 0.354 0.342 0.348 1,567,220 0.3480 1.82%
2010-12-22 0 0.550 0.540 0.550 0.540 0.560 806,000 443,300 0.5500 0.342 0.336 0.342 0.336 0.348 1,296,899 0.3418 0.00%
2010-12-21 0 0.550 0.540 0.560 0.550 0.550 325,000 178,720 0.5499 0.342 0.336 0.348 0.342 0.342 522,943 0.3418 0.00%
2010-12-20 0 0.550 0.540 0.550 0.540 0.550 96,000 52,720 0.5492 0.342 0.336 0.342 0.336 0.342 154,469 0.3413 0.00%
2010-12-17 0 0.550 0.550 0.560 0.550 0.560 372,000 204,700 0.5503 0.342 0.342 0.348 0.342 0.348 598,569 0.3420 0.00%
2010-12-16 0 0.550 0.550 0.560 0.550 0.560 172,000 95,900 0.5576 0.342 0.342 0.348 0.342 0.348 276,758 0.3465 0.00%
2010-12-15 0 0.550 0.550 0.560 0.550 0.550 2,000 1,100 0.5500 0.342 0.342 0.348 0.342 0.342 3,218 0.3418 -1.79%
2010-12-14 0 0.560 0.560 0.570 0.560 0.560 226,000 126,560 0.5600 0.348 0.348 0.354 0.348 0.348 363,647 0.3480 0.00%
2010-12-13 0 0.560 0.560 0.570 0.560 0.570 286,000 160,620 0.5616 0.348 0.348 0.354 0.348 0.354 460,190 0.3490 0.00%
2010-12-10 0 0.560 0.560 0.570 0.550 0.570 764,000 426,860 0.5587 0.348 0.348 0.354 0.342 0.354 1,229,319 0.3472 0.00%
2010-12-09 0 0.560 0.560 0.570 0.550 0.560 328,000 183,320 0.5589 0.348 0.348 0.354 0.342 0.348 527,770 0.3473 1.82%
2010-12-08 0 0.550 0.550 0.560 0.550 0.560 688,000 384,200 0.5584 0.342 0.342 0.348 0.342 0.348 1,107,030 0.3471 -1.79%
2010-12-07 0 0.560 0.560 0.570 0.560 0.570 380,000 213,900 0.5629 0.348 0.348 0.354 0.348 0.354 611,441 0.3498 0.00%
2010-12-06 0 0.560 0.560 0.580 0.560 0.570 546,000 308,360 0.5648 0.348 0.348 0.360 0.348 0.354 878,545 0.3510 0.00%
2010-12-03 0 0.560 0.560 0.570 0.560 0.570 710,000 400,400 0.5639 0.348 0.348 0.354 0.348 0.354 1,142,430 0.3505 -1.75%
2010-12-02 0 0.570 0.560 0.570 0.560 0.570 726,000 409,160 0.5636 0.354 0.348 0.354 0.348 0.354 1,168,175 0.3503 1.79%
2010-12-01 0 0.560 0.550 0.560 0.550 0.560 302,000 167,600 0.5550 0.348 0.342 0.348 0.342 0.348 485,935 0.3449 1.82%
2010-11-30 0 0.550 0.550 0.560 0.550 0.560 1,114,400 613,708 0.5507 0.342 0.342 0.348 0.342 0.348 1,793,132 0.3423 -3.51%
2010-11-29 0 0.570 0.560 0.570 0.550 0.580 1,234,000 700,060 0.5673 0.354 0.348 0.354 0.342 0.360 1,985,575 0.3526 -1.72%
2010-11-26 0 0.580 0.580 0.590 0.580 0.590 1,174,000 688,400 0.5864 0.360 0.360 0.367 0.360 0.367 1,889,032 0.3644 -4.92%
2010-11-25 0 0.610 0.600 0.610 0.590 0.630 1,399,875 859,210 0.6138 0.379 0.373 0.379 0.367 0.392 2,252,477 0.3815 3.39%
2010-11-24 0 0.590 0.590 0.600 0.590 0.600 32,000 18,940 0.5919 0.367 0.367 0.373 0.367 0.373 51,490 0.3678 0.00%
2010-11-23 0 0.590 0.580 0.590 0.580 0.590 526,000 305,400 0.5806 0.367 0.360 0.367 0.360 0.367 846,363 0.3608 0.00%
2010-11-22 0 0.590 0.590 0.600 0.590 0.600 350,300 207,128 0.5913 0.367 0.367 0.373 0.367 0.373 563,652 0.3675 -1.67%
2010-11-19 0 0.600 0.600 0.610 0.600 0.610 254,000 153,140 0.6029 0.373 0.373 0.379 0.373 0.379 408,700 0.3747 0.00%
2010-11-18 0 0.600 0.600 0.610 0.590 0.600 538,000 322,780 0.6000 0.373 0.373 0.379 0.367 0.373 865,672 0.3729 0.00%
2010-11-17 0 0.600 0.590 0.600 0.590 0.600 1,052,000 631,180 0.6000 0.373 0.367 0.373 0.367 0.373 1,692,727 0.3729 -1.64%
2010-11-16 0 0.610 0.600 0.610 0.600 0.620 604,000 368,640 0.6103 0.379 0.373 0.379 0.373 0.385 971,870 0.3793 0.00%
2010-11-15 0 0.610 0.610 0.620 0.610 0.620 364,000 223,380 0.6137 0.379 0.379 0.385 0.379 0.385 585,696 0.3814 -1.61%
2010-11-12 0 0.620 0.620 0.630 0.620 0.640 1,252,000 786,160 0.6279 0.385 0.385 0.392 0.385 0.398 2,014,538 0.3902 -3.12%
2010-11-11 0 0.640 0.630 0.640 0.610 0.650 1,204,000 758,540 0.6300 0.398 0.392 0.398 0.379 0.404 1,937,303 0.3915 1.59%
2010-11-10 0 0.630 0.620 0.630 0.610 0.630 230,100 141,638 0.6155 0.392 0.385 0.392 0.379 0.392 370,244 0.3826 0.00%
2010-11-09 0 0.630 0.610 0.630 0.620 0.630 1,030,000 643,600 0.6249 0.392 0.379 0.392 0.385 0.392 1,657,328 0.3883 -1.56%
2010-11-08 0 0.640 0.630 0.640 0.620 0.640 1,220,000 770,020 0.6312 0.398 0.392 0.398 0.385 0.398 1,963,048 0.3923 4.92%
2010-11-05 0 0.610 0.610 0.620 0.610 0.630 966,000 598,800 0.6199 0.379 0.379 0.385 0.379 0.392 1,554,348 0.3852 -1.61%
2010-11-04 0 0.620 0.610 0.620 0.610 0.620 562,000 345,940 0.6156 0.385 0.379 0.385 0.379 0.385 904,289 0.3826 0.00%
2010-11-03 0 0.620 0.600 0.620 0.600 0.620 908,000 558,320 0.6149 0.385 0.373 0.385 0.373 0.385 1,461,023 0.3821 3.33%
2010-11-02 0 0.600 0.600 0.610 0.600 0.620 454,000 274,460 0.6045 0.373 0.373 0.379 0.373 0.385 730,511 0.3757 -1.64%
2010-11-01 0 0.610 0.600 0.610 0.600 0.620 724,000 442,720 0.6115 0.379 0.373 0.379 0.373 0.385 1,164,957 0.3800 1.67%
2010-10-29 0 0.600 0.600 0.610 0.600 0.620 348,000 211,720 0.6084 0.373 0.373 0.379 0.373 0.385 559,951 0.3781 -1.64%
2010-10-28 0 0.610 0.610 0.620 0.600 0.610 171,324 104,415 0.6095 0.379 0.379 0.385 0.373 0.379 275,670 0.3788 0.00%
2010-10-27 0 0.610 0.600 0.620 0.600 0.620 660,000 403,300 0.6111 0.379 0.373 0.385 0.373 0.385 1,061,977 0.3798 -3.17%
2010-10-26 0 0.630 0.610 0.630 0.620 0.630 850,600 530,594 0.6238 0.392 0.379 0.392 0.385 0.392 1,368,663 0.3877 0.00%
2010-10-25 0 0.630 0.610 0.630 0.620 0.630 682,000 426,460 0.6253 0.392 0.379 0.392 0.385 0.392 1,097,376 0.3886 3.28%
2010-10-22 0 0.610 0.610 0.620 0.610 0.630 1,839,100 1,140,569 0.6202 0.379 0.379 0.385 0.379 0.392 2,959,215 0.3854 -1.61%
2010-10-21 0 0.620 0.620 0.630 0.620 0.630 202,000 126,980 0.6286 0.385 0.385 0.392 0.385 0.392 325,029 0.3907 -1.59%
2010-10-20 0 0.630 0.620 0.630 0.610 0.630 758,000 470,360 0.6205 0.392 0.385 0.392 0.379 0.392 1,219,664 0.3856 1.61%
2010-10-19 0 0.620 0.620 0.630 0.620 0.630 721,000 450,020 0.6242 0.385 0.385 0.392 0.385 0.392 1,160,129 0.3879 -1.59%
2010-10-18 0 0.630 0.620 0.630 0.620 0.640 606,000 381,980 0.6303 0.392 0.385 0.392 0.385 0.398 975,088 0.3917 -1.56%
2010-10-15 0 0.640 0.630 0.640 0.630 0.640 509,000 320,755 0.6302 0.398 0.392 0.398 0.392 0.398 819,009 0.3916 0.00%
2010-10-14 0 0.640 0.640 0.650 0.640 0.660 1,232,000 795,020 0.6453 0.398 0.398 0.404 0.398 0.410 1,982,357 0.4010 0.00%
2010-10-13 0 0.640 0.640 0.650 0.630 0.650 2,152,000 1,388,340 0.6451 0.398 0.398 0.404 0.392 0.404 3,462,688 0.4009 -1.54%
2010-10-12 0 0.650 0.650 0.660 0.650 0.680 1,368,000 891,100 0.6514 0.404 0.404 0.410 0.404 0.423 2,201,189 0.4048 -2.99%
2010-10-11 0 0.670 0.650 0.670 0.650 0.680 4,462,000 2,979,140 0.6677 0.416 0.404 0.416 0.404 0.423 7,179,608 0.4149 1.52%
2010-10-08 0 0.660 0.650 0.660 0.630 0.680 7,644,000 5,027,720 0.6577 0.410 0.404 0.410 0.392 0.423 12,299,624 0.4088 8.20%
2010-10-07 0 0.610 0.600 0.610 0.590 0.610 314,300 188,871 0.6009 0.379 0.373 0.379 0.367 0.379 505,726 0.3735 3.39%
2010-10-06 0 0.590 0.590 0.610 0.580 0.610 1,664,733 994,612 0.5975 0.367 0.367 0.379 0.360 0.379 2,678,649 0.3713 -1.67%
2010-10-05 0 0.600 0.590 0.600 0.580 0.600 614,000 361,160 0.5882 0.373 0.367 0.373 0.360 0.373 987,960 0.3656 1.69%
2010-10-04 0 0.590 0.590 0.600 0.590 0.600 708,000 420,500 0.5939 0.367 0.367 0.373 0.367 0.373 1,139,212 0.3691 0.00%
2010-09-30 0 0.590 0.590 0.600 0.590 0.600 700,000 413,100 0.5901 0.367 0.367 0.373 0.367 0.373 1,126,339 0.3668 -1.67%
2010-09-29 0 0.600 0.600 0.610 0.600 0.610 512,000 307,920 0.6014 0.373 0.373 0.379 0.373 0.379 823,837 0.3738 -1.64%
2010-09-28 0 0.610 0.600 0.610 0.600 0.610 334,000 202,740 0.6070 0.379 0.373 0.379 0.373 0.379 537,425 0.3772 -1.61%
2010-09-27 0 0.620 0.610 0.620 0.610 0.620 1,194,000 737,520 0.6177 0.385 0.379 0.385 0.379 0.385 1,921,213 0.3839 0.00%
2010-09-24 0 0.620 0.610 0.620 0.610 0.630 918,000 568,600 0.6194 0.385 0.379 0.385 0.379 0.392 1,477,113 0.3849 0.00%
2010-09-22 0 0.620 0.600 0.620 0.610 0.620 1,006,000 615,400 0.6117 0.385 0.373 0.385 0.379 0.385 1,618,710 0.3802 1.64%
2010-09-21 0 0.610 0.600 0.610 0.610 0.610 898,000 547,780 0.6100 0.379 0.373 0.379 0.379 0.379 1,444,932 0.3791 1.67%
2010-09-20 0 0.600 0.600 0.610 0.580 0.610 2,622,000 1,566,180 0.5973 0.373 0.373 0.379 0.360 0.379 4,218,945 0.3712 3.45%
2010-09-17 0 0.580 0.570 0.580 0.560 0.580 470,000 267,820 0.5698 0.360 0.354 0.360 0.348 0.360 756,256 0.3541 0.00%
2010-09-16 0 0.580 0.570 0.580 0.560 0.580 742,000 424,320 0.5719 0.360 0.354 0.360 0.348 0.360 1,193,920 0.3554 1.75%
2010-09-15 0 0.570 0.570 0.580 0.560 0.570 368,000 209,720 0.5699 0.354 0.354 0.360 0.348 0.354 592,133 0.3542 -1.72%
2010-09-14 0 0.580 0.570 0.580 0.570 0.580 1,078,734 620,809 0.5755 0.360 0.354 0.360 0.354 0.360 1,735,743 0.3577 -1.69%
2010-09-13 0 0.590 0.580 0.590 0.580 0.600 1,026,000 598,860 0.5837 0.367 0.360 0.367 0.360 0.373 1,650,891 0.3627 1.72%
2010-09-10 0 0.580 0.580 0.590 0.580 0.590 482,000 281,220 0.5834 0.360 0.360 0.367 0.360 0.367 775,565 0.3626 -1.69%
2010-09-09 0 0.590 0.590 0.600 0.560 0.590 1,031,000 592,430 0.5746 0.367 0.367 0.373 0.348 0.367 1,658,937 0.3571 5.36%
2010-09-08 0 0.560 0.560 0.570 0.550 0.560 230,000 128,700 0.5596 0.348 0.348 0.354 0.342 0.348 370,083 0.3478 -1.75%
2010-09-07 0 0.570 0.560 0.570 0.560 0.570 838,840 472,742 0.5636 0.354 0.348 0.354 0.348 0.354 1,349,740 0.3502 0.00%
2010-09-06 0 0.570 0.560 0.580 0.560 0.570 1,058,000 599,620 0.5667 0.354 0.348 0.360 0.348 0.354 1,702,381 0.3522 3.64%
2010-09-03 0 0.550 0.550 0.560 0.550 0.570 674,000 375,760 0.5575 0.342 0.342 0.348 0.342 0.354 1,084,504 0.3465 -3.51%
2010-09-02 0 0.570 0.560 0.570 0.550 0.570 354,000 198,120 0.5597 0.354 0.348 0.354 0.342 0.354 569,606 0.3478 3.64%
2010-09-01 0 0.550 0.550 0.560 0.540 0.550 226,000 123,860 0.5481 0.342 0.342 0.348 0.336 0.342 363,647 0.3406 0.00%
2010-08-31 0 0.550 0.540 0.550 0.550 0.550 940,000 517,000 0.5500 0.342 0.336 0.342 0.342 0.342 1,512,513 0.3418 -1.79%
2010-08-30 0 0.560 0.560 0.570 0.560 0.590 736,000 421,260 0.5724 0.348 0.348 0.354 0.348 0.367 1,184,265 0.3557 -0.27%
2010-08-27 0 0.590 0.590 0.600 0.590 0.600 826,000 491,500 0.5950 0.349 0.349 0.355 0.349 0.355 1,396,540 0.3519 -1.67%
2010-08-26 0 0.600 0.600 0.610 0.590 0.610 2,336,000 1,398,500 0.5987 0.355 0.355 0.361 0.349 0.361 3,949,537 0.3541 1.69%
2010-08-25 0 0.590 0.590 0.600 0.590 0.600 876,000 522,260 0.5962 0.349 0.349 0.355 0.349 0.355 1,481,077 0.3526 0.00%
2010-08-24 0 0.590 0.580 0.600 0.590 0.610 1,144,000 680,940 0.5952 0.349 0.343 0.355 0.349 0.361 1,934,191 0.3521 -1.67%
2010-08-23 0 0.600 0.590 0.600 0.590 0.610 682,000 407,560 0.5976 0.355 0.349 0.355 0.349 0.361 1,153,076 0.3535 -1.64%
2010-08-20 0 0.610 0.600 0.610 0.590 0.610 1,084,941 656,276 0.6049 0.361 0.355 0.361 0.349 0.361 1,834,339 0.3578 1.67%
2010-08-19 0 0.600 0.600 0.620 0.600 0.610 1,300,000 787,400 0.6057 0.355 0.355 0.367 0.355 0.361 2,197,945 0.3582 0.00%
2010-08-18 0 0.600 0.600 0.610 0.600 0.600 1,105,500 663,255 0.6000 0.355 0.355 0.361 0.355 0.355 1,869,098 0.3549 0.00%
2010-08-17 0 0.600 0.590 0.600 0.580 0.630 4,290,000 2,583,760 0.6023 0.355 0.349 0.355 0.343 0.373 7,253,217 0.3562 5.26%
2010-08-16 0 0.570 0.570 0.580 0.570 0.590 722,000 419,420 0.5809 0.337 0.337 0.343 0.337 0.349 1,220,705 0.3436 -1.72%
2010-08-13 0 0.580 0.580 0.590 0.570 0.590 712,000 413,640 0.5810 0.343 0.343 0.349 0.337 0.349 1,203,797 0.3436 1.75%
2010-08-12 0 0.570 0.560 0.570 0.560 0.570 72,000 40,780 0.5664 0.337 0.331 0.337 0.331 0.337 121,732 0.3350 0.00%
2010-08-11 0 0.570 0.570 0.580 0.570 0.590 452,000 262,320 0.5804 0.337 0.337 0.343 0.337 0.349 764,208 0.3433 -1.72%
2010-08-10 0 0.580 0.580 0.590 0.580 0.600 936,000 550,280 0.5879 0.343 0.343 0.349 0.343 0.355 1,582,520 0.3477 -3.33%
2010-08-09 0 0.600 0.590 0.600 0.580 0.600 1,474,000 874,220 0.5931 0.355 0.349 0.355 0.343 0.355 2,492,131 0.3508 0.84%
2010-08-06 0 0.600 0.590 0.610 0.590 0.610 1,384,000 828,920 0.5989 0.352 0.346 0.358 0.346 0.358 2,359,629 0.3513 0.00%
2010-08-05 0 0.600 0.590 0.600 0.580 0.600 2,525,283 1,479,966 0.5861 0.352 0.346 0.352 0.340 0.352 4,305,442 0.3437 0.00%
2010-08-04 0 0.600 0.590 0.600 0.580 0.600 1,524,000 903,160 0.5926 0.352 0.346 0.352 0.340 0.352 2,598,320 0.3476 3.45%
2010-08-03 0 0.580 0.580 0.590 0.580 0.600 2,472,000 1,463,580 0.5921 0.340 0.340 0.346 0.340 0.352 4,214,598 0.3473 -4.92%
2010-08-02 0 0.610 0.600 0.610 0.580 0.630 9,210,000 5,484,080 0.5954 0.358 0.352 0.358 0.340 0.370 15,702,446 0.3493 8.93%
2010-07-30 0 0.560 0.550 0.560 0.550 0.560 548,000 305,080 0.5567 0.328 0.323 0.328 0.323 0.328 934,304 0.3265 0.00%
2010-07-29 0 0.560 0.550 0.570 0.550 0.570 500,000 280,220 0.5604 0.328 0.323 0.334 0.323 0.334 852,467 0.3287 0.00%
2010-07-28 0 0.560 0.550 0.560 0.550 0.570 1,002,000 561,660 0.5605 0.328 0.323 0.328 0.323 0.334 1,708,344 0.3288 1.82%
2010-07-27 0 0.550 0.540 0.550 0.550 0.550 502,000 276,100 0.5500 0.323 0.317 0.323 0.323 0.323 855,877 0.3226 0.00%
2010-07-26 0 0.550 0.540 0.560 0.550 0.570 1,542,000 857,600 0.5562 0.323 0.317 0.328 0.323 0.334 2,629,009 0.3262 -1.79%
2010-07-23 0 0.560 0.540 0.560 0.540 0.560 1,540,000 848,380 0.5509 0.328 0.317 0.328 0.317 0.328 2,625,599 0.3231 3.70%
2010-07-22 0 0.540 0.530 0.550 0.530 0.540 1,082,000 582,800 0.5386 0.317 0.311 0.323 0.311 0.317 1,844,739 0.3159 -1.82%
2010-07-21 0 0.550 0.540 0.550 0.540 0.560 1,504,000 827,400 0.5501 0.323 0.317 0.323 0.317 0.328 2,564,221 0.3227 0.00%
2010-07-20 0 0.550 0.550 0.560 0.550 0.560 1,004,000 561,920 0.5597 0.323 0.323 0.328 0.323 0.328 1,711,754 0.3283 0.00%
2010-07-19 0 0.550 0.540 0.550 0.520 0.590 4,790,000 2,665,100 0.5564 0.323 0.317 0.323 0.305 0.346 8,166,636 0.3263 -5.17%
2010-07-16 0 0.580 0.570 0.580 0.560 0.590 1,982,000 1,130,440 0.5704 0.340 0.334 0.340 0.328 0.346 3,379,180 0.3345 0.00%
2010-07-15 0 0.580 0.570 0.580 0.570 0.580 296,000 170,620 0.5764 0.340 0.334 0.340 0.334 0.340 504,661 0.3381 0.00%
2010-07-14 0 0.580 0.580 0.590 0.570 0.600 1,210,000 704,040 0.5819 0.340 0.340 0.346 0.334 0.352 2,062,971 0.3413 1.75%
2010-07-13 0 0.570 0.560 0.570 0.560 0.570 300,000 170,560 0.5685 0.334 0.328 0.334 0.328 0.334 511,480 0.3335 0.00%
2010-07-12 0 0.570 0.570 0.580 0.560 0.580 722,000 414,580 0.5742 0.334 0.334 0.340 0.328 0.340 1,230,963 0.3368 1.79%
2010-07-09 0 0.560 0.560 0.570 0.560 0.570 452,000 256,360 0.5672 0.328 0.328 0.334 0.328 0.334 770,630 0.3327 0.00%
2010-07-08 0 0.560 0.560 0.570 0.560 0.570 642,000 360,080 0.5609 0.328 0.328 0.334 0.328 0.334 1,094,568 0.3290 -1.75%
2010-07-07 0 0.570 0.560 0.570 0.550 0.570 274,000 153,420 0.5599 0.334 0.328 0.334 0.323 0.334 467,152 0.3284 1.79%
2010-07-06 0 0.560 0.560 0.570 0.550 0.570 270,000 152,100 0.5633 0.328 0.328 0.334 0.323 0.334 460,332 0.3304 0.00%
2010-07-05 0 0.560 0.550 0.570 0.560 0.580 444,000 249,760 0.5625 0.328 0.323 0.334 0.328 0.340 756,991 0.3299 -1.75%
2010-07-02 0 0.570 0.560 0.570 0.570 0.580 248,000 141,400 0.5702 0.334 0.328 0.334 0.334 0.340 422,824 0.3344 -1.72%
2010-06-30 0 0.580 0.570 0.580 0.570 0.580 976,000 561,060 0.5749 0.340 0.334 0.340 0.334 0.340 1,664,016 0.3372 0.00%
2010-06-29 0 0.580 0.570 0.580 0.560 0.600 2,040,000 1,172,660 0.5748 0.340 0.334 0.340 0.328 0.352 3,478,066 0.3372 1.75%
2010-06-28 0 0.570 0.560 0.570 0.570 0.580 796,000 454,300 0.5707 0.334 0.328 0.334 0.334 0.340 1,357,128 0.3348 1.79%
2010-06-25 0 0.560 0.560 0.570 0.560 0.570 488,000 275,300 0.5641 0.328 0.328 0.334 0.328 0.334 832,008 0.3309 -1.75%
2010-06-24 0 0.570 0.570 0.580 0.560 0.570 908,100 513,073 0.5650 0.334 0.334 0.340 0.328 0.334 1,548,251 0.3314 3.64%
2010-06-23 0 0.550 0.550 0.560 0.540 0.560 568,000 310,680 0.5470 0.323 0.323 0.328 0.317 0.328 968,403 0.3208 0.00%
2010-06-22 0 0.550 0.550 0.560 0.550 0.560 751,040 419,330 0.5583 0.323 0.323 0.328 0.323 0.328 1,280,474 0.3275 -1.79%
2010-06-21 0 0.560 0.540 0.560 0.550 0.560 352,000 195,600 0.5557 0.328 0.317 0.328 0.323 0.328 600,137 0.3259 3.70%
2010-06-18 0 0.540 0.540 0.550 0.540 0.550 206,000 111,640 0.5419 0.317 0.317 0.323 0.317 0.323 351,216 0.3179 0.00%
2010-06-17 0 0.540 0.520 0.540 0.530 0.550 292,000 156,120 0.5347 0.317 0.305 0.317 0.311 0.323 497,841 0.3136 1.89%
2010-06-15 0 0.530 0.520 0.530 0.520 0.540 388,000 205,620 0.5299 0.311 0.305 0.311 0.305 0.317 661,515 0.3108 -1.85%
2010-06-14 0 0.540 0.530 0.540 0.520 0.540 474,000 249,660 0.5267 0.317 0.311 0.317 0.305 0.317 808,139 0.3089 3.85%
2010-06-11 0 0.520 0.510 0.530 0.520 0.530 853,000 443,800 0.5203 0.305 0.299 0.311 0.305 0.311 1,454,309 0.3052 0.00%
2010-06-10 0 0.520 0.510 0.520 0.510 0.520 538,000 275,700 0.5125 0.305 0.299 0.305 0.299 0.305 917,255 0.3006 4.00%
2010-06-09 0 0.500 0.500 0.520 0.500 0.520 662,000 338,760 0.5117 0.293 0.293 0.305 0.293 0.305 1,128,667 0.3001 -3.85%
2010-06-08 0 0.520 0.510 0.520 0.510 0.520 244,000 125,780 0.5155 0.305 0.299 0.305 0.299 0.305 416,004 0.3024 1.96%
2010-06-07 0 0.510 0.510 0.520 0.500 0.530 972,000 504,160 0.5187 0.299 0.299 0.305 0.293 0.311 1,657,196 0.3042 -3.77%
2010-06-04 0 0.530 0.520 0.530 0.510 0.530 334,000 172,700 0.5171 0.311 0.305 0.311 0.299 0.311 569,448 0.3033 3.92%
2010-06-03 0 0.510 0.510 0.520 0.510 0.520 1,322,800 686,184 0.5187 0.299 0.299 0.305 0.299 0.305 2,255,287 0.3043 0.00%
2010-06-02 0 0.510 0.500 0.510 0.500 0.510 954,000 478,140 0.5012 0.299 0.293 0.299 0.293 0.299 1,626,507 0.2940 -1.92%
2010-06-01 0 0.520 0.500 0.520 0.510 0.540 648,000 333,960 0.5154 0.305 0.293 0.305 0.299 0.317 1,104,798 0.3023 0.00%
2010-05-31 0 0.520 0.510 0.530 0.520 0.540 260,000 136,800 0.5262 0.305 0.299 0.311 0.305 0.317 443,283 0.3086 -1.89%
2010-05-28 0 0.530 0.530 0.540 0.510 0.530 2,560,000 1,332,320 0.5204 0.311 0.311 0.317 0.299 0.311 4,364,632 0.3053 7.07%
2010-05-27 0 0.495 0.495 0.500 0.480 0.500 1,202,000 582,160 0.4843 0.290 0.290 0.293 0.282 0.293 2,049,331 0.2841 3.13%
2010-05-26 0 0.480 0.475 0.480 0.470 0.485 2,712,800 1,291,608 0.4761 0.282 0.279 0.282 0.276 0.284 4,625,146 0.2793 1.05%
2010-05-25 0 0.475 0.475 0.485 0.475 0.500 1,482,000 713,170 0.4812 0.279 0.279 0.284 0.279 0.293 2,526,713 0.2823 -5.00%
2010-05-24 0 0.500 0.495 0.510 0.485 0.510 938,000 467,210 0.4981 0.293 0.290 0.299 0.284 0.299 1,599,228 0.2921 2.04%
2010-05-20 0 0.490 0.485 0.490 0.480 0.520 3,654,000 1,815,720 0.4969 0.287 0.284 0.287 0.282 0.305 6,229,830 0.2915 -5.77%
2010-05-19 0 0.520 0.520 0.530 0.520 0.540 1,004,000 528,320 0.5262 0.305 0.305 0.311 0.305 0.317 1,711,754 0.3086 -3.70%
2010-05-18 0 0.540 0.540 0.550 0.530 0.540 448,000 239,740 0.5351 0.317 0.317 0.323 0.311 0.317 763,811 0.3139 0.00%
2010-05-17 0 0.540 0.530 0.540 0.520 0.560 2,474,000 1,350,480 0.5459 0.317 0.311 0.317 0.305 0.328 4,218,008 0.3202 -6.90%
2010-05-14 0 0.580 0.570 0.580 0.570 0.600 970,000 565,700 0.5832 0.340 0.334 0.340 0.334 0.352 1,653,786 0.3421 0.00%
2010-05-13 0 0.580 0.580 0.590 0.560 0.590 944,000 541,740 0.5739 0.340 0.340 0.346 0.328 0.346 1,609,458 0.3366 3.57%
2010-05-12 0 0.560 0.560 0.570 0.560 0.580 298,000 170,420 0.5719 0.328 0.328 0.334 0.328 0.340 508,070 0.3354 -1.75%
2010-05-11 0 0.570 0.560 0.570 0.560 0.580 2,952,000 1,687,420 0.5716 0.334 0.328 0.334 0.328 0.340 5,032,966 0.3353 1.79%
2010-05-10 0 0.560 0.560 0.570 0.550 0.570 1,364,000 763,740 0.5599 0.328 0.328 0.334 0.323 0.334 2,325,531 0.3284 3.70%
2010-05-07 0 0.540 0.540 0.550 0.540 0.570 5,482,000 3,036,620 0.5539 0.317 0.317 0.323 0.317 0.334 9,346,451 0.3249 -6.90%
2010-05-06 0 0.580 0.560 0.580 0.550 0.610 2,520,000 1,443,680 0.5729 0.340 0.328 0.340 0.323 0.358 4,296,435 0.3360 -3.33%
2010-05-05 0 0.600 0.590 0.600 0.590 0.630 1,794,000 1,085,880 0.6053 0.352 0.346 0.352 0.346 0.370 3,058,652 0.3550 -3.23%
2010-05-04 0 0.620 0.620 0.630 0.620 0.650 1,708,000 1,078,460 0.6314 0.364 0.364 0.370 0.364 0.381 2,912,028 0.3703 -6.06%
2010-05-03 0 0.660 0.660 0.670 0.640 0.660 530,000 346,460 0.6537 0.387 0.387 0.393 0.375 0.387 903,615 0.3834 -1.49%
2010-04-30 0 0.670 0.650 0.670 0.650 0.690 2,344,000 1,545,800 0.6595 0.393 0.381 0.393 0.381 0.405 3,996,366 0.3868 0.00%
2010-04-29 0 0.670 0.670 0.680 0.660 0.680 2,192,000 1,473,300 0.6721 0.393 0.393 0.399 0.387 0.399 3,737,216 0.3942 -4.29%
2010-04-28 0 0.700 0.690 0.700 0.670 0.700 1,520,000 1,036,720 0.6821 0.411 0.405 0.411 0.393 0.411 2,591,500 0.4000 0.00%
2010-04-27 0 0.700 0.700 0.710 0.700 0.710 684,000 480,500 0.7025 0.411 0.411 0.416 0.411 0.416 1,166,175 0.4120 -1.41%
2010-04-26 0 0.710 0.700 0.710 0.700 0.720 2,034,000 1,442,760 0.7093 0.416 0.411 0.416 0.411 0.422 3,467,837 0.4160 -1.39%
2010-04-23 0 0.720 0.710 0.720 0.700 0.720 928,200 661,888 0.7131 0.422 0.416 0.422 0.411 0.422 1,582,520 0.4182 1.41%
2010-04-22 0 0.710 0.710 0.720 0.710 0.720 384,000 274,240 0.7142 0.416 0.416 0.422 0.416 0.422 654,695 0.4189 -2.74%
2010-04-21 0 0.730 0.720 0.730 0.710 0.730 1,094,000 789,400 0.7216 0.428 0.422 0.428 0.416 0.428 1,865,198 0.4232 1.39%
2010-04-20 0 0.720 0.720 0.730 0.710 0.730 797,785 575,752 0.7217 0.422 0.422 0.428 0.416 0.428 1,360,171 0.4233 0.00%
2010-04-19 0 0.720 0.710 0.720 0.710 0.740 2,728,000 1,965,260 0.7204 0.422 0.416 0.422 0.416 0.434 4,651,061 0.4225 -4.00%
2010-04-16 0 0.750 0.740 0.750 0.730 0.760 1,394,000 1,031,560 0.7400 0.440 0.434 0.440 0.428 0.446 2,376,679 0.4340 -1.32%
2010-04-15 0 0.760 0.740 0.760 0.740 0.770 4,132,000 3,113,020 0.7534 0.446 0.434 0.446 0.434 0.452 7,044,789 0.4419 -1.30%
2010-04-14 0 0.770 0.750 0.770 0.700 0.770 3,308,000 2,395,980 0.7243 0.452 0.440 0.452 0.411 0.452 5,639,923 0.4248 8.45%
2010-04-13 0 0.710 0.710 0.720 0.700 0.710 714,000 505,540 0.7080 0.416 0.416 0.422 0.411 0.416 1,217,323 0.4153 -2.74%
2010-04-12 0 0.730 0.710 0.730 0.720 0.750 1,756,000 1,285,740 0.7322 0.428 0.416 0.428 0.422 0.440 2,993,865 0.4295 -1.35%
2010-04-09 0 0.740 0.720 0.740 0.710 0.740 2,342,000 1,700,840 0.7262 0.434 0.422 0.434 0.416 0.434 3,992,956 0.4260 1.37%
2010-04-08 0 0.730 0.710 0.730 0.710 0.730 3,030,000 2,190,240 0.7229 0.428 0.416 0.428 0.416 0.428 5,165,951 0.4240 2.82%
2010-04-07 0 0.710 0.710 0.720 0.680 0.720 9,012,824 6,299,712 0.6990 0.416 0.416 0.422 0.399 0.422 15,366,274 0.4100 0.00%
2010-04-01 0 0.710 0.710 0.720 0.700 0.750 5,070,000 3,656,020 0.7211 0.416 0.416 0.422 0.411 0.440 8,644,018 0.4230 -2.74%
2010-03-31 0 0.730 0.730 0.740 0.730 0.760 2,974,000 2,203,040 0.7408 0.428 0.428 0.434 0.428 0.446 5,070,475 0.4345 -3.95%
2010-03-30 0 0.760 0.750 0.760 0.750 0.770 3,900,000 2,960,700 0.7592 0.446 0.440 0.446 0.440 0.452 6,649,244 0.4453 2.70%
2010-03-29 0 0.740 0.730 0.740 0.700 0.750 6,989,200 5,115,866 0.7320 0.434 0.428 0.434 0.411 0.440 11,916,128 0.4293 5.71%
2010-03-26 0 0.700 0.690 0.700 0.680 0.700 2,328,000 1,598,080 0.6865 0.411 0.405 0.411 0.399 0.411 3,969,087 0.4026 2.94%
2010-03-25 0 0.680 0.670 0.680 0.670 0.690 3,164,000 2,135,640 0.6750 0.399 0.393 0.399 0.393 0.405 5,394,413 0.3959 -1.45%
2010-03-24 0 0.690 0.680 0.700 0.680 0.750 8,540,000 6,185,320 0.7243 0.405 0.399 0.411 0.399 0.440 14,560,140 0.4248 -2.82%
2010-03-23 0 0.710 0.700 0.710 0.670 0.720 12,926,000 9,046,880 0.6999 0.416 0.411 0.416 0.393 0.422 22,037,982 0.4105 7.58%
2010-03-22 0 0.660 0.650 0.670 0.640 0.660 2,786,000 1,832,100 0.6576 0.387 0.381 0.393 0.375 0.387 4,749,947 0.3857 1.54%
2010-03-19 0 0.650 0.640 0.650 0.650 0.670 1,840,000 1,202,660 0.6536 0.381 0.375 0.381 0.381 0.393 3,137,079 0.3834 -2.99%
2010-03-18 0 0.670 0.660 0.670 0.640 0.700 10,934,000 7,285,660 0.6663 0.393 0.387 0.393 0.375 0.411 18,641,753 0.3908 4.69%
2010-03-17 0 0.640 0.630 0.640 0.630 0.640 1,072,200 684,542 0.6384 0.375 0.370 0.375 0.370 0.375 1,828,031 0.3745 1.59%
2010-03-16 0 0.630 0.630 0.640 0.630 0.640 542,000 342,960 0.6328 0.370 0.370 0.375 0.370 0.375 924,074 0.3711 0.00%
2010-03-15 0 0.630 0.630 0.640 0.630 0.640 1,150,000 726,200 0.6315 0.370 0.370 0.375 0.370 0.375 1,960,675 0.3704 -1.56%
2010-03-12 0 0.640 0.630 0.640 0.630 0.640 438,000 277,100 0.6326 0.375 0.370 0.375 0.370 0.375 746,761 0.3711 1.59%
2010-03-11 0 0.630 0.630 0.640 0.630 0.640 336,000 213,980 0.6368 0.370 0.370 0.375 0.370 0.375 572,858 0.3735 -1.56%
2010-03-10 0 0.640 0.630 0.650 0.630 0.640 912,000 582,120 0.6383 0.375 0.370 0.381 0.370 0.375 1,554,900 0.3744 0.00%
2010-03-09 0 0.640 0.630 0.640 0.640 0.650 1,838,000 1,177,420 0.6406 0.375 0.370 0.375 0.375 0.381 3,133,669 0.3757 -1.54%
2010-03-08 0 0.650 0.650 0.660 0.650 0.660 1,320,000 865,200 0.6555 0.381 0.381 0.387 0.381 0.387 2,250,513 0.3844 -1.52%
2010-03-05 0 0.660 0.650 0.660 0.640 0.660 2,702,000 1,758,240 0.6507 0.387 0.381 0.387 0.375 0.387 4,606,733 0.3817 3.13%
2010-03-04 0 0.640 0.620 0.640 0.640 0.640 64,000 40,460 0.6322 0.375 0.364 0.375 0.375 0.375 109,116 0.3708 0.00%
2010-03-03 0 0.640 0.630 0.640 0.630 0.640 558,000 355,440 0.6370 0.375 0.370 0.375 0.370 0.375 951,353 0.3736 1.59%
2010-03-02 0 0.630 0.620 0.630 0.620 0.640 590,000 372,660 0.6316 0.370 0.364 0.370 0.364 0.375 1,005,911 0.3705 1.61%
2010-03-01 0 0.620 0.620 0.630 0.620 0.640 1,994,000 1,249,400 0.6266 0.364 0.364 0.370 0.364 0.375 3,399,639 0.3675 -3.12%
2010-02-26 0 0.640 0.630 0.640 0.630 0.640 290,000 183,360 0.6323 0.375 0.370 0.375 0.370 0.375 494,431 0.3709 1.59%
2010-02-25 0 0.630 0.630 0.640 0.630 0.640 110,000 70,100 0.6373 0.370 0.370 0.375 0.370 0.375 187,543 0.3738 -1.56%
2010-02-24 0 0.640 0.640 0.650 0.630 0.640 816,000 521,480 0.6391 0.375 0.375 0.381 0.370 0.375 1,391,226 0.3748 0.00%
2010-02-23 0 0.640 0.640 0.650 0.620 0.650 1,236,000 791,340 0.6402 0.375 0.375 0.381 0.364 0.381 2,107,299 0.3755 1.59%
2010-02-22 0 0.630 0.620 0.630 0.620 0.640 678,000 426,040 0.6284 0.370 0.364 0.370 0.364 0.375 1,155,946 0.3686 1.61%
2010-02-19 0 0.620 0.620 0.630 0.620 0.630 1,114,000 698,880 0.6274 0.364 0.364 0.370 0.364 0.370 1,899,297 0.3680 -3.12%
2010-02-18 0 0.640 0.640 0.650 0.630 0.640 600,000 383,800 0.6397 0.375 0.375 0.381 0.370 0.375 1,022,961 0.3752 -1.54%
2010-02-17 0 0.650 0.640 0.650 0.640 0.650 1,680,000 1,077,820 0.6416 0.381 0.375 0.381 0.375 0.381 2,864,290 0.3763 1.56%
2010-02-12 0 0.640 0.640 0.650 0.640 0.650 872,000 558,480 0.6405 0.375 0.375 0.381 0.375 0.381 1,486,703 0.3757 0.00%
2010-02-11 0 0.640 0.630 0.640 0.630 0.640 1,534,573 979,644 0.6384 0.375 0.370 0.375 0.370 0.375 2,616,346 0.3744 1.59%
2010-02-10 0 0.630 0.620 0.630 0.620 0.650 1,568,000 993,420 0.6336 0.370 0.364 0.370 0.364 0.381 2,673,337 0.3716 0.00%
2010-02-09 0 0.630 0.630 0.640 0.600 0.660 2,823,568 1,797,000 0.6364 0.370 0.370 0.375 0.352 0.387 4,813,998 0.3733 3.28%
2010-02-08 0 0.610 0.600 0.610 0.610 0.610 850,000 518,500 0.6100 0.358 0.352 0.358 0.358 0.358 1,449,194 0.3578 0.00%
2010-02-05 0 0.610 0.610 0.630 0.610 0.620 1,054,000 645,740 0.6127 0.358 0.358 0.370 0.358 0.364 1,797,001 0.3593 -3.17%
2010-02-04 0 0.630 0.630 0.640 0.630 0.650 816,000 519,460 0.6366 0.370 0.370 0.375 0.370 0.381 1,391,226 0.3734 -4.55%
2010-02-03 0 0.660 0.660 0.670 0.630 0.670 1,638,200 1,069,126 0.6526 0.387 0.387 0.393 0.370 0.393 2,793,024 0.3828 4.76%
2010-02-02 0 0.630 0.630 0.640 0.630 0.670 1,378,000 895,160 0.6496 0.370 0.370 0.375 0.370 0.393 2,349,400 0.3810 -1.56%
2010-02-01 0 0.640 0.640 0.650 0.630 0.650 660,000 425,200 0.6442 0.375 0.375 0.381 0.370 0.381 1,125,257 0.3779 1.59%
2010-01-29 0 0.630 0.630 0.640 0.630 0.640 1,156,000 733,600 0.6346 0.370 0.370 0.375 0.370 0.375 1,970,904 0.3722 0.00%
2010-01-28 0 0.630 0.630 0.640 0.610 0.630 1,712,000 1,065,040 0.6221 0.370 0.370 0.375 0.358 0.370 2,918,848 0.3649 3.28%
2010-01-27 0 0.610 0.610 0.620 0.610 0.640 1,630,000 1,024,480 0.6285 0.358 0.358 0.364 0.358 0.375 2,779,043 0.3686 -3.17%
2010-01-26 0 0.630 0.630 0.640 0.630 0.670 2,998,000 1,952,820 0.6514 0.370 0.370 0.375 0.370 0.393 5,111,393 0.3821 -4.55%
2010-01-25 0 0.660 0.650 0.670 0.630 0.660 2,628,000 1,698,920 0.6465 0.387 0.381 0.393 0.370 0.387 4,480,568 0.3792 3.13%
2010-01-22 0 0.640 0.640 0.650 0.600 0.640 4,193,001 2,592,991 0.6184 0.375 0.375 0.381 0.352 0.375 7,148,792 0.3627 0.00%
2010-01-21 0 0.640 0.630 0.650 0.610 0.670 3,284,000 2,101,180 0.6398 0.375 0.370 0.381 0.358 0.393 5,599,005 0.3753 -3.03%
2010-01-20 0 0.660 0.660 0.670 0.650 0.700 3,248,000 2,164,780 0.6665 0.387 0.387 0.393 0.381 0.411 5,537,627 0.3909 -4.35%
2010-01-19 0 0.690 0.690 0.700 0.680 0.720 4,394,000 3,065,340 0.6976 0.405 0.405 0.411 0.399 0.422 7,491,482 0.4092 0.00%
2010-01-18 0 0.690 0.690 0.700 0.660 0.700 7,649,430 5,273,018 0.6893 0.405 0.405 0.411 0.387 0.411 13,041,777 0.4043 6.15%
2010-01-15 0 0.650 0.640 0.650 0.640 0.650 1,454,000 943,260 0.6487 0.381 0.375 0.381 0.375 0.381 2,478,975 0.3805 3.17%
2010-01-14 0 0.630 0.620 0.640 0.620 0.640 2,316,000 1,451,500 0.6267 0.370 0.364 0.375 0.364 0.375 3,948,628 0.3676 3.28%
2010-01-13 0 0.610 0.600 0.610 0.610 0.650 4,254,000 2,639,060 0.6204 0.358 0.352 0.358 0.358 0.381 7,252,791 0.3639 -4.69%
2010-01-12 0 0.640 0.630 0.640 0.630 0.650 2,464,000 1,572,640 0.6382 0.375 0.370 0.375 0.370 0.381 4,200,958 0.3744 1.59%
2010-01-11 0 0.630 0.630 0.640 0.620 0.670 8,761,250 5,611,685 0.6405 0.370 0.370 0.375 0.364 0.393 14,937,357 0.3757 -4.55%
2010-01-08 0 0.660 0.650 0.660 0.600 0.680 19,126,000 12,420,560 0.6494 0.387 0.381 0.387 0.352 0.399 32,608,576 0.3809 10.00%
2010-01-07 0 0.600 0.590 0.600 0.550 0.620 10,638,000 6,349,720 0.5969 0.352 0.346 0.352 0.323 0.364 18,137,092 0.3501 7.14%
2010-01-06 0 0.560 0.550 0.560 0.540 0.570 3,894,000 2,154,840 0.5534 0.328 0.323 0.328 0.317 0.334 6,639,015 0.3246 3.70%
2010-01-05 0 0.540 0.530 0.540 0.520 0.550 4,408,780 2,368,270 0.5372 0.317 0.311 0.317 0.305 0.323 7,516,681 0.3151 3.85%
2010-01-04 0 0.520 0.510 0.530 0.510 0.530 884,183 459,690 0.5199 0.305 0.299 0.311 0.299 0.311 1,507,474 0.3049 0.00%
2009-12-31 0 0.520 0.520 0.530 0.520 0.530 576,000 299,820 0.5205 0.305 0.305 0.311 0.305 0.311 982,042 0.3053 0.00%
2009-12-30 0 0.520 0.510 0.520 0.510 0.520 678,000 346,280 0.5107 0.305 0.299 0.305 0.299 0.305 1,155,946 0.2996 -1.89%
2009-12-29 0 0.530 0.520 0.530 0.510 0.530 818,000 427,680 0.5228 0.311 0.305 0.311 0.299 0.311 1,394,636 0.3067 0.00%
2009-12-28 0 0.530 0.520 0.530 0.520 0.530 1,460,000 760,100 0.5206 0.311 0.305 0.311 0.305 0.311 2,489,204 0.3054 3.92%
2009-12-24 0 0.510 0.510 0.520 0.500 0.510 976,000 496,560 0.5088 0.299 0.299 0.305 0.293 0.299 1,664,016 0.2984 0.00%
2009-12-23 0 0.510 0.510 0.520 0.500 0.520 362,000 184,120 0.5086 0.299 0.299 0.305 0.293 0.305 617,186 0.2983 2.00%
2009-12-22 0 0.500 0.500 0.510 0.500 0.510 918,000 467,780 0.5096 0.293 0.293 0.299 0.293 0.299 1,565,130 0.2989 0.00%
2009-12-21 0 0.500 0.500 0.510 0.500 0.520 1,048,000 531,640 0.5073 0.293 0.293 0.299 0.293 0.305 1,786,771 0.2975 -3.85%
2009-12-18 0 0.520 0.510 0.520 0.495 0.540 3,794,000 1,945,120 0.5127 0.305 0.299 0.305 0.290 0.317 6,468,521 0.3007 1.96%
2009-12-17 0 0.510 0.510 0.520 0.510 0.530 648,000 336,360 0.5191 0.299 0.299 0.305 0.299 0.311 1,104,798 0.3045 -3.77%
2009-12-16 0 0.530 0.520 0.530 0.510 0.530 1,514,000 788,720 0.5210 0.311 0.305 0.311 0.299 0.311 2,581,271 0.3056 1.92%
2009-12-15 0 0.520 0.510 0.520 0.510 0.530 1,542,000 802,240 0.5203 0.305 0.299 0.305 0.299 0.311 2,629,009 0.3051 -3.70%
2009-12-14 0 0.540 0.530 0.540 0.510 0.540 2,428,000 1,285,260 0.5293 0.317 0.311 0.317 0.299 0.317 4,139,581 0.3105 5.88%
2009-12-11 0 0.510 0.510 0.520 0.510 0.520 660,000 340,000 0.5152 0.299 0.299 0.305 0.299 0.305 1,125,257 0.3022 -1.92%
2009-12-10 0 0.520 0.510 0.520 0.510 0.520 1,072,000 556,380 0.5190 0.305 0.299 0.305 0.299 0.305 1,827,690 0.3044 1.96%
2009-12-09 0 0.510 0.510 0.520 0.500 0.510 831,310 419,169 0.5042 0.299 0.299 0.305 0.293 0.299 1,417,329 0.2957 2.00%
2009-12-08 0 0.500 0.500 0.510 0.500 0.520 990,000 504,940 0.5100 0.293 0.293 0.299 0.293 0.305 1,687,885 0.2992 -3.85%
2009-12-07 0 0.520 0.510 0.520 0.510 0.520 584,000 300,480 0.5145 0.305 0.299 0.305 0.299 0.305 995,682 0.3018 0.00%
2009-12-04 0 0.520 0.510 0.520 0.500 0.520 760,000 387,860 0.5103 0.305 0.299 0.305 0.293 0.305 1,295,750 0.2993 1.96%
2009-12-03 0 0.510 0.510 0.520 0.510 0.520 892,000 460,720 0.5165 0.299 0.299 0.305 0.299 0.305 1,520,802 0.3029 -1.92%
2009-12-02 0 0.520 0.510 0.520 0.500 0.520 758,000 384,340 0.5070 0.305 0.299 0.305 0.293 0.305 1,292,340 0.2974 6.12%
2009-12-01 0 0.490 0.485 0.490 0.490 0.510 642,000 317,300 0.4942 0.287 0.284 0.287 0.287 0.299 1,094,568 0.2899 -2.00%
2009-11-30 0 0.500 0.485 0.500 0.485 0.510 1,466,000 722,800 0.4930 0.293 0.284 0.293 0.284 0.299 2,499,434 0.2892 5.26%
2009-11-27 0 0.475 0.475 0.480 0.470 0.510 4,453,995 2,162,008 0.4854 0.279 0.279 0.282 0.276 0.299 7,593,769 0.2847 -6.86%
2009-11-26 0 0.510 0.510 0.520 0.510 0.520 490,000 250,660 0.5116 0.299 0.299 0.305 0.299 0.305 835,418 0.3000 -1.92%
2009-11-25 0 0.520 0.520 0.530 0.510 0.530 582,000 302,640 0.5200 0.305 0.305 0.311 0.299 0.311 992,272 0.3050 0.00%
2009-11-24 0 0.520 0.520 0.530 0.520 0.540 602,000 316,220 0.5253 0.305 0.305 0.311 0.305 0.317 1,026,371 0.3081 -1.89%
2009-11-23 0 0.530 0.520 0.530 0.520 0.530 1,238,000 653,860 0.5282 0.311 0.305 0.311 0.305 0.311 2,110,709 0.3098 1.92%
2009-11-20 0 0.520 0.520 0.530 0.510 0.520 796,000 412,700 0.5185 0.305 0.305 0.311 0.299 0.305 1,357,128 0.3041 0.00%
2009-11-19 0 0.520 0.520 0.530 0.520 0.540 1,278,000 669,340 0.5237 0.305 0.305 0.311 0.305 0.317 2,178,906 0.3072 -3.70%
2009-11-18 0 0.540 0.530 0.540 0.530 0.540 1,076,402 571,897 0.5313 0.317 0.311 0.317 0.311 0.317 1,835,195 0.3116 1.89%
2009-11-17 0 0.530 0.520 0.530 0.520 0.540 986,000 522,780 0.5302 0.311 0.305 0.311 0.305 0.317 1,681,065 0.3110 -1.85%
2009-11-16 0 0.540 0.530 0.540 0.530 0.540 1,283,260 683,923 0.5330 0.317 0.311 0.317 0.311 0.317 2,187,874 0.3126 1.89%
2009-11-13 0 0.530 0.520 0.530 0.520 0.530 506,000 267,300 0.5283 0.311 0.305 0.311 0.305 0.311 862,697 0.3098 0.00%
2009-11-12 0 0.530 0.530 0.540 0.520 0.540 1,066,000 561,840 0.5271 0.311 0.311 0.317 0.305 0.317 1,817,460 0.3091 -1.85%
2009-11-11 0 0.540 0.530 0.540 0.520 0.540 910,000 482,220 0.5299 0.317 0.311 0.317 0.305 0.317 1,551,490 0.3108 3.85%
2009-11-10 0 0.520 0.520 0.530 0.520 0.570 1,574,000 849,980 0.5400 0.305 0.305 0.311 0.305 0.334 2,683,567 0.3167 -5.45%
2009-11-09 0 0.550 0.540 0.550 0.520 0.560 7,106,000 3,853,280 0.5423 0.323 0.317 0.323 0.305 0.328 12,115,264 0.3181 7.84%
2009-11-06 0 0.510 0.510 0.520 0.500 0.520 556,000 284,240 0.5112 0.299 0.299 0.305 0.293 0.305 947,944 0.2998 2.00%
2009-11-05 0 0.500 0.500 0.510 0.500 0.510 818,000 412,200 0.5039 0.293 0.293 0.299 0.293 0.299 1,394,636 0.2956 0.00%
2009-11-04 0 0.500 0.500 0.510 0.495 0.500 246,000 123,190 0.5008 0.293 0.293 0.299 0.290 0.293 419,414 0.2937 0.00%
2009-11-03 0 0.500 0.500 0.510 0.495 0.500 776,000 387,900 0.4999 0.293 0.293 0.299 0.290 0.293 1,323,029 0.2932 -1.96%
2009-11-02 0 0.510 0.500 0.510 0.490 0.520 2,934,000 1,479,810 0.5044 0.299 0.293 0.299 0.287 0.305 5,002,278 0.2958 2.00%
2009-10-30 0 0.500 0.500 0.510 0.500 0.510 314,000 158,700 0.5054 0.293 0.293 0.299 0.293 0.299 535,349 0.2964 1.01%
2009-10-29 0 0.495 0.495 0.500 0.490 0.500 792,000 393,270 0.4966 0.290 0.290 0.293 0.287 0.293 1,350,308 0.2912 -2.94%
2009-10-28 0 0.510 0.500 0.510 0.500 0.510 782,000 394,960 0.5051 0.299 0.293 0.299 0.293 0.299 1,333,259 0.2962 0.00%
2009-10-27 0 0.510 0.500 0.510 0.500 0.520 1,749,400 893,952 0.5110 0.299 0.293 0.299 0.293 0.305 2,982,612 0.2997 -3.77%
2009-10-23 0 0.530 0.520 0.530 0.520 0.530 1,926,000 1,011,240 0.5250 0.311 0.305 0.311 0.305 0.311 3,283,704 0.3080 1.92%
2009-10-22 0 0.520 0.510 0.520 0.510 0.520 2,246,000 1,151,940 0.5129 0.305 0.299 0.305 0.299 0.305 3,829,283 0.3008 -1.89%
2009-10-21 0 0.530 0.530 0.540 0.510 0.540 3,454,000 1,815,100 0.5255 0.311 0.311 0.317 0.299 0.317 5,888,844 0.3082 3.92%
2009-10-20 0 0.510 0.510 0.520 0.510 0.530 1,734,000 892,480 0.5147 0.299 0.299 0.305 0.299 0.311 2,956,356 0.3019 0.00%
2009-10-19 0 0.510 0.510 0.520 0.495 0.530 6,868,000 3,578,730 0.5211 0.299 0.299 0.305 0.290 0.311 11,709,490 0.3056 3.03%
2009-10-16 0 0.495 0.490 0.500 0.490 0.495 395,000 194,100 0.4914 0.290 0.287 0.293 0.287 0.290 673,449 0.2882 1.02%
2009-10-15 0 0.490 0.490 0.495 0.490 0.530 1,458,000 725,150 0.4974 0.287 0.287 0.290 0.287 0.311 2,485,794 0.2917 -2.00%
2009-10-14 0 0.500 0.500 0.510 0.495 0.510 2,084,000 1,047,930 0.5028 0.293 0.293 0.299 0.290 0.299 3,553,083 0.2949 0.00%
2009-10-13 0 0.500 0.500 0.510 0.460 0.540 4,178,000 2,119,930 0.5074 0.293 0.293 0.299 0.270 0.317 7,123,216 0.2976 7.53%
2009-10-12 0 0.465 0.465 0.470 0.465 0.470 428,000 199,820 0.4669 0.273 0.273 0.276 0.273 0.276 729,712 0.2738 -1.06%
2009-10-09 0 0.470 0.470 0.475 0.465 0.475 214,000 100,270 0.4686 0.276 0.276 0.279 0.273 0.279 364,856 0.2748 0.00%
2009-10-08 0 0.470 0.470 0.475 0.465 0.475 200,000 93,820 0.4691 0.276 0.276 0.279 0.273 0.279 340,987 0.2751 0.00%
2009-10-07 0 0.470 0.470 0.475 0.460 0.475 400,000 189,290 0.4732 0.276 0.276 0.279 0.270 0.279 681,974 0.2776 1.08%
2009-10-06 0 0.465 0.465 0.475 0.460 0.475 1,128,000 523,720 0.4643 0.273 0.273 0.279 0.270 0.279 1,923,166 0.2723 0.00%
2009-10-05 0 0.465 0.460 0.465 0.460 0.470 298,000 137,900 0.4628 0.273 0.270 0.273 0.270 0.276 508,070 0.2714 0.00%
2009-10-02 0 0.465 0.465 0.470 0.465 0.470 98,000 45,970 0.4691 0.273 0.273 0.276 0.273 0.276 167,084 0.2751 -2.11%
2009-09-30 0 0.475 0.475 0.480 0.475 0.480 196,000 93,210 0.4756 0.279 0.279 0.282 0.279 0.282 334,167 0.2789 -1.04%
2009-09-29 0 0.480 0.475 0.480 0.475 0.480 696,000 331,430 0.4762 0.282 0.279 0.282 0.279 0.282 1,186,634 0.2793 1.05%
2009-09-28 0 0.475 0.475 0.480 0.475 0.480 706,000 337,460 0.4780 0.279 0.279 0.282 0.279 0.282 1,203,684 0.2804 -1.04%
2009-09-25 0 0.480 0.480 0.485 0.480 0.490 468,000 227,190 0.4854 0.282 0.282 0.284 0.282 0.287 797,909 0.2847 -2.04%
2009-09-24 0 0.490 0.490 0.495 0.485 0.495 348,000 170,730 0.4906 0.287 0.287 0.290 0.284 0.290 593,317 0.2878 -1.01%
2009-09-23 0 0.495 0.495 0.500 0.495 0.500 116,000 57,570 0.4963 0.290 0.290 0.293 0.290 0.293 197,772 0.2911 0.00%
2009-09-22 0 0.495 0.495 0.500 0.495 0.500 338,000 167,810 0.4965 0.290 0.290 0.293 0.290 0.293 576,268 0.2912 -1.00%
2009-09-21 0 0.500 0.495 0.500 0.500 0.510 502,000 251,160 0.5003 0.293 0.290 0.293 0.293 0.299 855,877 0.2935 -1.96%
2009-09-18 0 0.510 0.500 0.510 0.500 0.510 880,000 444,100 0.5047 0.299 0.293 0.299 0.293 0.299 1,500,342 0.2960 0.00%
2009-09-17 0 0.510 0.500 0.510 0.500 0.510 1,064,000 535,400 0.5032 0.299 0.293 0.299 0.293 0.299 1,814,050 0.2951 2.00%
2009-09-16 0 0.500 0.500 0.510 0.495 0.510 1,078,000 538,550 0.4996 0.293 0.293 0.299 0.290 0.299 1,837,919 0.2930 1.01%
2009-09-15 0 0.495 0.495 0.500 0.490 0.500 560,000 277,500 0.4955 0.290 0.290 0.293 0.287 0.293 954,763 0.2906 -1.00%
2009-09-14 0 0.500 0.500 0.510 0.500 0.510 938,000 472,980 0.5042 0.293 0.293 0.299 0.293 0.299 1,599,228 0.2958 -1.96%
2009-09-11 0 0.510 0.500 0.510 0.500 0.510 702,000 356,540 0.5079 0.299 0.293 0.299 0.293 0.299 1,196,864 0.2979 0.00%
2009-09-10 0 0.510 0.500 0.510 0.500 0.510 1,422,000 719,940 0.5063 0.299 0.293 0.299 0.293 0.299 2,424,417 0.2970 2.00%
2009-09-09 0 0.500 0.500 0.510 0.495 0.500 732,842 364,994 0.4981 0.293 0.293 0.299 0.290 0.293 1,249,448 0.2921 -1.96%
2009-09-08 0 0.510 0.500 0.510 0.495 0.510 1,254,000 634,360 0.5059 0.299 0.293 0.299 0.290 0.299 2,137,988 0.2967 0.00%
2009-09-07 0 0.510 0.495 0.510 0.490 0.510 440,300 221,024 0.5020 0.299 0.290 0.299 0.287 0.299 750,683 0.2944 2.00%
2009-09-04 0 0.500 0.495 0.500 0.485 0.510 600,000 297,080 0.4951 0.293 0.290 0.293 0.284 0.299 1,022,961 0.2904 1.01%
2009-09-03 0 0.495 0.490 0.495 0.480 0.500 368,000 181,640 0.4936 0.290 0.287 0.290 0.282 0.293 627,416 0.2895 3.13%
2009-09-02 0 0.480 0.480 0.490 0.480 0.490 384,000 186,090 0.4846 0.282 0.282 0.287 0.282 0.287 654,695 0.2842 -2.04%
2009-09-01 0 0.490 0.485 0.490 0.490 0.495 750,400 369,890 0.4929 0.287 0.284 0.287 0.287 0.290 1,279,383 0.2891 -2.00%
2009-08-31 0 0.500 0.495 0.500 0.490 0.500 380,000 186,950 0.4920 0.293 0.290 0.293 0.287 0.293 647,875 0.2886 0.00%
2009-08-28 0 0.500 0.500 0.510 0.500 0.510 1,416,000 713,800 0.5041 0.293 0.293 0.299 0.293 0.299 2,414,187 0.2957 -3.85%
2009-08-27 0 0.520 0.510 0.530 0.510 0.520 82,000 42,520 0.5185 0.305 0.299 0.311 0.299 0.305 139,805 0.3041 0.00%
2009-08-26 0 0.520 0.510 0.520 0.520 0.530 700,000 364,600 0.5209 0.305 0.299 0.305 0.305 0.311 1,193,454 0.3055 1.96%
2009-08-25 0 0.510 0.510 0.520 0.500 0.510 426,000 217,060 0.5095 0.299 0.299 0.305 0.293 0.299 726,302 0.2989 0.00%
2009-08-24 0 0.510 0.510 0.520 0.510 0.530 612,000 319,220 0.5216 0.299 0.299 0.305 0.299 0.311 1,043,420 0.3059 -1.92%
2009-08-21 0 0.520 0.520 0.530 0.510 0.520 742,000 382,780 0.5159 0.305 0.305 0.311 0.299 0.305 1,265,061 0.3026 0.00%
2009-08-20 0 0.520 0.510 0.520 0.500 0.520 688,000 347,180 0.5046 0.305 0.299 0.305 0.293 0.305 1,172,995 0.2960 4.00%
2009-08-19 0 0.500 0.500 0.510 0.500 0.520 979,625 494,760 0.5051 0.293 0.293 0.299 0.293 0.305 1,670,196 0.2962 -1.96%
2009-08-18 0 0.510 0.510 0.520 0.500 0.520 2,106,000 1,059,440 0.5031 0.299 0.299 0.305 0.293 0.305 3,590,592 0.2951 -1.92%
2009-08-17 0 0.520 0.520 0.530 0.510 0.520 1,028,000 533,680 0.5191 0.305 0.305 0.311 0.299 0.305 1,752,673 0.3045 -3.70%
2009-08-14 0 0.540 0.530 0.550 0.530 0.540 1,088,000 586,260 0.5388 0.317 0.311 0.323 0.311 0.317 1,854,969 0.3160 3.85%
2009-08-13 0 0.520 0.520 0.530 0.520 0.540 1,752,000 921,760 0.5261 0.305 0.305 0.311 0.305 0.317 2,987,045 0.3086 -1.89%
2009-08-12 0 0.530 0.520 0.530 0.520 0.530 492,000 259,760 0.5280 0.311 0.305 0.311 0.305 0.311 838,828 0.3097 -3.64%
2009-08-11 0 0.550 0.540 0.550 0.520 0.550 1,170,000 627,800 0.5366 0.323 0.317 0.323 0.305 0.323 1,994,773 0.3147 0.00%
2009-08-10 0 0.550 0.540 0.550 0.540 0.560 826,100 455,490 0.5514 0.323 0.317 0.323 0.317 0.328 1,408,446 0.3234 1.85%
2009-08-07 0 0.540 0.540 0.550 0.540 0.580 2,539,375 1,405,168 0.5534 0.317 0.317 0.323 0.317 0.340 4,329,468 0.3246 -5.26%
2009-08-06 0 0.570 0.560 0.570 0.540 0.570 1,548,000 860,780 0.5561 0.334 0.328 0.334 0.317 0.334 2,639,238 0.3261 1.79%
2009-08-05 0 0.560 0.560 0.570 0.560 0.570 1,560,000 887,520 0.5689 0.328 0.328 0.334 0.328 0.334 2,659,698 0.3337 -3.45%
2009-08-04 0 0.580 0.570 0.580 0.570 0.590 5,104,000 2,962,780 0.5805 0.340 0.334 0.340 0.334 0.346 8,701,985 0.3405 -1.69%
2009-08-03 0 0.590 0.580 0.590 0.550 0.590 6,288,000 3,637,200 0.5784 0.346 0.340 0.346 0.323 0.346 10,720,628 0.3393 7.27%
2009-07-31 0 0.550 0.550 0.560 0.540 0.560 1,744,000 960,060 0.5505 0.323 0.323 0.328 0.317 0.328 2,973,406 0.3229 0.00%
2009-07-30 0 0.550 0.540 0.550 0.540 0.560 1,026,000 564,540 0.5502 0.323 0.317 0.323 0.317 0.328 1,749,263 0.3227 -1.79%
2009-07-29 0 0.560 0.550 0.560 0.550 0.590 3,038,000 1,723,220 0.5672 0.328 0.323 0.328 0.323 0.346 5,179,591 0.3327 -3.45%
2009-07-28 0 0.580 0.570 0.580 0.530 0.590 10,523,615 5,880,132 0.5588 0.340 0.334 0.340 0.311 0.346 17,942,073 0.3277 9.43%
2009-07-27 0 0.530 0.520 0.530 0.500 0.530 3,020,100 1,562,128 0.5172 0.311 0.305 0.311 0.293 0.311 5,149,072 0.3034 3.92%
2009-07-24 0 0.510 0.510 0.520 0.500 0.520 1,562,600 801,828 0.5131 0.299 0.299 0.305 0.293 0.305 2,664,131 0.3010 0.00%
2009-07-23 0 0.510 0.510 0.520 0.500 0.520 2,048,200 1,048,212 0.5118 0.299 0.299 0.305 0.293 0.305 3,492,047 0.3002 0.00%
2009-07-22 0 0.510 0.510 0.520 0.500 0.520 2,482,000 1,267,900 0.5108 0.299 0.299 0.305 0.293 0.305 4,231,647 0.2996 -1.92%
2009-07-21 0 0.520 0.520 0.530 0.510 0.540 3,246,000 1,695,980 0.5225 0.305 0.305 0.311 0.299 0.317 5,534,217 0.3065 -3.70%
2009-07-20 0 0.540 0.530 0.540 0.530 0.550 1,248,000 677,680 0.5430 0.317 0.311 0.317 0.311 0.323 2,127,758 0.3185 1.89%
2009-07-17 0 0.530 0.530 0.540 0.520 0.540 742,000 395,560 0.5331 0.311 0.311 0.317 0.305 0.317 1,265,061 0.3127 0.00%
2009-07-16 0 0.530 0.520 0.540 0.520 0.540 1,300,000 685,460 0.5273 0.311 0.305 0.317 0.305 0.317 2,216,415 0.3093 3.92%
2009-07-15 0 0.510 0.510 0.530 0.500 0.520 1,258,000 647,680 0.5148 0.299 0.299 0.311 0.293 0.305 2,144,808 0.3020 2.00%
2009-07-14 0 0.500 0.500 0.510 0.495 0.510 1,008,000 509,010 0.5050 0.293 0.293 0.299 0.290 0.299 1,718,574 0.2962 0.00%
2009-07-13 0 0.500 0.500 0.510 0.495 0.520 2,138,000 1,077,090 0.5038 0.293 0.293 0.299 0.290 0.305 3,645,150 0.2955 -5.66%
2009-07-10 0 0.530 0.520 0.530 0.500 0.540 3,235,000 1,686,990 0.5215 0.311 0.305 0.311 0.293 0.317 5,515,463 0.3059 -5.36%
2009-07-09 0 0.560 0.550 0.560 0.540 0.560 366,000 203,040 0.5548 0.328 0.323 0.328 0.317 0.328 624,006 0.3254 0.00%
2009-07-08 0 0.560 0.550 0.560 0.550 0.560 358,000 198,480 0.5544 0.328 0.323 0.328 0.323 0.328 610,367 0.3252 0.00%
2009-07-07 0 0.560 0.560 0.570 0.560 0.590 332,000 191,140 0.5757 0.328 0.328 0.334 0.328 0.346 566,038 0.3377 -1.75%
2009-07-06 0 0.570 0.560 0.580 0.570 0.590 902,000 517,440 0.5737 0.334 0.328 0.340 0.334 0.346 1,537,851 0.3365 0.00%
2009-07-03 0 0.570 0.540 0.570 0.530 0.570 764,000 414,260 0.5422 0.334 0.317 0.334 0.311 0.334 1,302,570 0.3180 5.56%
2009-07-02 0 0.540 0.540 0.550 0.540 0.560 1,410,000 781,800 0.5545 0.317 0.317 0.323 0.317 0.328 2,403,958 0.3252 -1.82%
2009-06-30 0 0.550 0.530 0.550 0.550 0.570 1,352,000 755,800 0.5590 0.323 0.311 0.323 0.323 0.334 2,305,071 0.3279 -1.79%
2009-06-29 0 0.560 0.560 0.570 0.560 0.570 348,000 196,580 0.5649 0.328 0.328 0.334 0.328 0.334 593,317 0.3313 -1.75%
2009-06-26 0 0.570 0.570 0.580 0.560 0.580 674,000 384,060 0.5698 0.334 0.334 0.340 0.328 0.340 1,149,126 0.3342 -1.72%
2009-06-25 0 0.580 0.570 0.580 0.560 0.580 938,000 530,020 0.5651 0.340 0.334 0.340 0.328 0.340 1,599,228 0.3314 5.45%
2009-06-24 0 0.550 0.550 0.560 0.530 0.560 652,000 358,220 0.5494 0.323 0.323 0.328 0.311 0.328 1,111,617 0.3223 0.00%
2009-06-23 0 0.550 0.540 0.550 0.540 0.550 784,000 423,700 0.5404 0.323 0.317 0.323 0.317 0.323 1,336,669 0.3170 -3.51%
2009-06-22 0 0.570 0.560 0.570 0.550 0.590 808,000 467,300 0.5783 0.334 0.328 0.334 0.323 0.346 1,377,587 0.3392 1.79%
2009-06-19 0 0.560 0.560 0.570 0.550 0.570 984,000 549,240 0.5582 0.328 0.328 0.334 0.323 0.334 1,677,655 0.3274 1.82%
2009-06-18 0 0.550 0.550 0.560 0.540 0.560 1,714,000 935,960 0.5461 0.323 0.323 0.328 0.317 0.328 2,922,258 0.3203 -1.79%
2009-06-17 0 0.560 0.550 0.560 0.540 0.560 1,060,000 583,680 0.5506 0.328 0.323 0.328 0.317 0.328 1,807,230 0.3230 0.00%
2009-06-16 0 0.560 0.560 0.570 0.550 0.570 2,174,000 1,219,440 0.5609 0.328 0.328 0.334 0.323 0.334 3,706,527 0.3290 -5.08%
2009-06-15 0 0.590 0.590 0.600 0.580 0.600 2,462,000 1,441,160 0.5854 0.346 0.346 0.352 0.340 0.352 4,197,549 0.3433 -3.28%
2009-06-12 0 0.610 0.610 0.630 0.600 0.640 2,186,000 1,358,680 0.6215 0.358 0.358 0.370 0.352 0.375 3,726,987 0.3646 -3.17%
2009-06-11 0 0.630 0.620 0.630 0.620 0.650 1,466,000 930,560 0.6348 0.370 0.364 0.370 0.364 0.381 2,499,434 0.3723 -3.08%
2009-06-10 0 0.650 0.640 0.650 0.600 0.650 2,682,000 1,665,280 0.6209 0.381 0.375 0.381 0.352 0.381 4,572,634 0.3642 6.56%
2009-06-09 0 0.610 0.610 0.620 0.600 0.620 1,692,000 1,025,240 0.6059 0.358 0.358 0.364 0.352 0.364 2,884,749 0.3554 0.00%
2009-06-08 0 0.610 0.600 0.610 0.580 0.630 2,936,000 1,778,640 0.6058 0.358 0.352 0.358 0.340 0.370 5,005,687 0.3553 3.39%
2009-06-05 0 0.590 0.590 0.610 0.590 0.610 3,440,400 2,067,980 0.6011 0.346 0.346 0.358 0.346 0.358 5,865,656 0.3526 -1.67%
2009-06-04 0 0.600 0.590 0.600 0.570 0.630 8,414,000 5,000,280 0.5943 0.352 0.346 0.352 0.334 0.370 14,345,318 0.3486 -3.23%
2009-06-03 0 0.620 0.620 0.640 0.620 0.700 6,308,000 4,190,300 0.6643 0.364 0.364 0.375 0.364 0.411 10,754,726 0.3896 -7.46%
2009-06-02 0 0.670 0.650 0.670 0.650 0.740 6,290,000 4,331,280 0.6886 0.393 0.381 0.393 0.381 0.434 10,724,038 0.4039 -5.63%
2009-06-01 0 0.710 0.710 0.720 0.680 0.710 6,210,000 4,339,220 0.6987 0.416 0.416 0.422 0.399 0.416 10,587,643 0.4098 7.58%
2009-05-29 0 0.660 0.660 0.670 0.610 0.670 5,070,000 3,313,760 0.6536 0.387 0.387 0.393 0.358 0.393 8,644,018 0.3834 6.45%
2009-05-27 0 0.620 0.610 0.630 0.590 0.630 4,718,000 2,903,480 0.6154 0.364 0.358 0.370 0.346 0.370 8,043,881 0.3610 5.08%
2009-05-26 0 0.590 0.590 0.610 0.570 0.600 2,126,000 1,252,380 0.5891 0.346 0.346 0.358 0.334 0.352 3,624,691 0.3455 0.00%
2009-05-25 0 0.590 0.590 0.600 0.570 0.610 2,741,000 1,629,210 0.5944 0.346 0.346 0.352 0.334 0.358 4,673,225 0.3486 1.72%
2009-05-22 0 0.580 0.580 0.590 0.550 0.620 6,848,000 3,998,120 0.5838 0.340 0.340 0.346 0.323 0.364 11,675,391 0.3424 -1.69%
2009-05-21 0 0.590 0.590 0.600 0.530 0.590 7,984,000 4,442,320 0.5564 0.346 0.346 0.352 0.311 0.346 13,612,196 0.3263 7.27%
2009-05-20 0 0.550 0.550 0.560 0.500 0.550 15,148,000 8,106,940 0.5352 0.323 0.323 0.328 0.293 0.323 25,826,347 0.3139 14.58%
2009-05-19 0 0.480 0.470 0.475 0.480 0.520 5,382,000 2,670,370 0.4962 0.282 0.276 0.279 0.282 0.305 9,175,957 0.2910 -4.00%
2009-05-18 0 0.500 0.500 0.510 0.460 0.500 2,636,000 1,284,150 0.4872 0.293 0.293 0.299 0.270 0.293 4,494,207 0.2857 4.17%
2009-05-15 0 0.480 0.470 0.480 0.465 0.485 1,672,000 789,060 0.4719 0.282 0.276 0.282 0.273 0.284 2,850,650 0.2768 0.00%
2009-05-14 0 0.480 0.470 0.480 0.455 0.480 1,816,000 861,970 0.4747 0.282 0.276 0.282 0.267 0.282 3,096,161 0.2784 -1.03%
2009-05-13 0 0.485 0.480 0.485 0.480 0.510 3,754,000 1,851,450 0.4932 0.284 0.282 0.284 0.282 0.299 6,400,324 0.2893 1.04%
2009-05-12 0 0.480 0.470 0.480 0.455 0.490 2,232,000 1,053,090 0.4718 0.282 0.276 0.282 0.267 0.287 3,805,414 0.2767 3.23%
2009-05-11 0 0.465 0.460 0.470 0.425 0.510 13,017,000 6,243,120 0.4796 0.273 0.270 0.276 0.249 0.299 22,193,131 0.2813 9.41%
2009-05-08 0 0.425 0.425 0.430 0.420 0.435 2,320,000 994,320 0.4286 0.249 0.249 0.252 0.246 0.255 3,955,448 0.2514 0.00%
2009-05-07 0 0.425 0.415 0.425 0.405 0.445 3,274,000 1,377,210 0.4207 0.249 0.243 0.249 0.238 0.261 5,581,955 0.2467 0.00%
2009-05-06 0 0.425 0.420 0.425 0.380 0.430 6,140,000 2,537,260 0.4132 0.249 0.246 0.249 0.223 0.252 10,468,297 0.2424 10.39%
2009-05-05 0 0.385 0.380 0.385 0.360 0.390 862,000 328,000 0.3805 0.226 0.223 0.226 0.211 0.229 1,469,653 0.2232 0.00%
2009-05-04 0 0.385 0.370 0.385 0.350 0.385 1,164,000 436,650 0.3751 0.226 0.217 0.226 0.205 0.226 1,984,544 0.2200 5.48%
2009-04-30 0 0.365 0.360 0.370 0.360 0.370 1,874,000 684,070 0.3650 0.214 0.211 0.217 0.211 0.217 3,195,047 0.2141 1.39%
2009-04-29 0 0.360 0.360 0.365 0.350 0.365 1,050,000 375,780 0.3579 0.211 0.211 0.214 0.205 0.214 1,790,181 0.2099 1.41%
2009-04-28 0 0.355 0.355 0.365 0.350 0.385 1,448,000 518,110 0.3578 0.208 0.208 0.214 0.205 0.226 2,468,745 0.2099 -2.74%
2009-04-27 0 0.365 0.360 0.365 0.355 0.400 2,840,000 1,052,420 0.3706 0.214 0.211 0.214 0.208 0.235 4,842,014 0.2174 -9.88%
2009-04-24 0 0.405 0.400 0.405 0.400 0.450 10,488,000 4,478,860 0.4270 0.238 0.235 0.238 0.235 0.264 17,881,352 0.2505 6.58%
2009-04-23 1 - - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2009-04-21 1 0.380 0.380 0.390 0.380 0.400 1,702,000 661,170 0.3885 0.223 0.223 0.229 0.223 0.235 2,901,798 0.2278 -5.00%
2009-04-20 0 0.400 0.400 0.405 0.390 0.415 1,862,000 750,040 0.4028 0.235 0.235 0.238 0.229 0.243 3,174,588 0.2363 1.27%
2009-04-17 0 0.395 0.395 0.400 0.380 0.415 6,688,000 2,686,160 0.4016 0.232 0.232 0.235 0.223 0.243 11,402,601 0.2356 3.95%
2009-04-16 0 0.380 0.375 0.385 0.350 0.395 7,362,000 2,762,770 0.3753 0.223 0.220 0.226 0.205 0.232 12,551,727 0.2201 4.11%
2009-04-15 0 0.365 0.365 0.370 0.350 0.365 664,000 239,160 0.3602 0.214 0.214 0.217 0.205 0.214 1,132,076 0.2113 0.00%
2009-04-14 0 0.365 0.365 0.370 0.340 0.365 3,632,000 1,272,120 0.3503 0.214 0.214 0.217 0.199 0.214 6,192,322 0.2054 4.29%
2009-04-09 0 0.350 0.345 0.355 0.330 0.350 1,852,000 632,750 0.3417 0.205 0.202 0.208 0.194 0.205 3,157,539 0.2004 1.45%
2009-04-08 0 0.345 0.340 0.345 0.340 0.355 926,000 317,000 0.3423 0.202 0.199 0.202 0.199 0.208 1,578,769 0.2008 -1.43%
2009-04-07 0 0.350 0.345 0.350 0.340 0.350 920,000 320,640 0.3485 0.205 0.202 0.205 0.199 0.205 1,568,540 0.2044 2.94%
2009-04-06 0 0.340 0.335 0.350 0.340 0.360 2,618,000 910,220 0.3477 0.199 0.196 0.205 0.199 0.211 4,463,518 0.2039 -2.86%
2009-04-03 0 0.350 0.345 0.350 0.345 0.360 1,582,000 559,310 0.3535 0.205 0.202 0.205 0.202 0.211 2,697,206 0.2074 -2.78%
2009-04-02 0 0.360 0.350 0.360 0.340 0.360 4,590,183 1,608,291 0.3504 0.211 0.205 0.211 0.199 0.211 7,825,961 0.2055 9.09%
2009-04-01 0 0.330 0.330 0.340 0.330 0.345 1,366,000 458,840 0.3359 0.194 0.194 0.199 0.194 0.202 2,328,940 0.1970 -2.94%
2009-03-31 0 0.340 0.325 0.340 0.320 0.340 464,000 150,520 0.3244 0.199 0.191 0.199 0.188 0.199 791,090 0.1903 4.62%
2009-03-30 0 0.325 0.325 0.335 0.325 0.335 990,000 328,300 0.3316 0.191 0.191 0.196 0.191 0.196 1,687,885 0.1945 -7.14%
2009-03-27 0 0.350 0.340 0.360 0.325 0.350 1,872,000 631,460 0.3373 0.205 0.199 0.211 0.191 0.205 3,191,637 0.1978 4.48%
2009-03-26 0 0.335 0.330 0.350 0.320 0.340 680,000 229,960 0.3382 0.196 0.194 0.205 0.188 0.199 1,159,355 0.1984 3.08%
2009-03-25 0 0.325 0.325 0.335 0.325 0.335 846,000 280,080 0.3311 0.191 0.191 0.196 0.191 0.196 1,442,375 0.1942 0.00%
2009-03-24 0 0.325 0.325 0.335 0.320 0.330 586,000 193,270 0.3298 0.191 0.191 0.196 0.188 0.194 999,092 0.1934 0.00%
2009-03-23 0 0.325 0.325 0.330 0.315 0.325 664,000 214,760 0.3234 0.191 0.191 0.194 0.185 0.191 1,132,076 0.1897 3.17%
2009-03-20 0 0.315 0.310 0.320 0.310 0.320 1,666,000 526,930 0.3163 0.185 0.182 0.188 0.182 0.188 2,840,421 0.1855 -1.56%
2009-03-19 0 0.320 0.320 0.340 0.320 0.340 799,263 263,139 0.3292 0.188 0.188 0.199 0.188 0.199 1,362,691 0.1931 -1.54%
2009-03-18 0 0.325 0.325 0.330 0.325 0.335 218,000 72,040 0.3305 0.191 0.191 0.194 0.191 0.196 371,676 0.1938 0.00%
2009-03-17 0 0.325 0.320 0.335 0.320 0.335 334,000 109,330 0.3273 0.191 0.188 0.196 0.188 0.196 569,448 0.1920 -1.52%
2009-03-16 0 0.330 0.330 0.335 0.325 0.335 346,000 113,590 0.3283 0.194 0.194 0.196 0.191 0.196 589,907 0.1926 1.54%
2009-03-13 0 0.325 0.325 0.330 0.320 0.335 456,000 150,500 0.3300 0.191 0.191 0.194 0.188 0.196 777,450 0.1936 1.56%
2009-03-12 0 0.320 0.315 0.325 0.305 0.330 374,000 120,330 0.3217 0.188 0.185 0.191 0.179 0.194 637,645 0.1887 -3.03%
2009-03-11 0 0.330 0.330 0.335 0.330 0.330 374,000 123,420 0.3300 0.194 0.194 0.196 0.194 0.194 637,645 0.1936 3.13%
2009-03-10 0 0.320 0.320 0.330 0.320 0.325 398,000 127,660 0.3208 0.188 0.188 0.194 0.188 0.191 678,564 0.1881 -1.54%
2009-03-09 0 0.325 0.320 0.325 0.320 0.325 934,000 300,530 0.3218 0.191 0.188 0.191 0.188 0.191 1,592,409 0.1887 -2.99%
2009-03-06 0 0.335 0.325 0.335 0.320 0.335 164,000 53,930 0.3288 0.196 0.191 0.196 0.188 0.196 279,609 0.1929 -1.47%
2009-03-05 0 0.340 0.330 0.340 0.330 0.350 314,000 103,910 0.3309 0.199 0.194 0.199 0.194 0.205 535,349 0.1941 -1.45%
2009-03-04 0 0.345 0.340 0.345 0.335 0.345 634,000 214,410 0.3382 0.202 0.199 0.202 0.196 0.202 1,080,928 0.1984 1.47%
2009-03-03 0 0.340 0.325 0.340 0.320 0.345 113,867 37,680 0.3309 0.199 0.191 0.199 0.188 0.202 194,136 0.1941 1.49%
2009-03-02 0 0.335 0.320 0.335 0.320 0.335 626,000 206,050 0.3292 0.196 0.188 0.196 0.188 0.196 1,067,289 0.1931 -1.47%
2009-02-27 0 0.340 0.340 0.350 0.340 0.340 150,000 51,000 0.3400 0.199 0.199 0.205 0.199 0.199 255,740 0.1994 0.00%
2009-02-26 0 0.340 0.340 0.350 0.335 0.350 700,000 238,560 0.3408 0.199 0.199 0.205 0.196 0.205 1,193,454 0.1999 -5.56%
2009-02-25 0 0.360 0.350 0.365 0.345 0.380 2,116,000 771,070 0.3644 0.211 0.205 0.214 0.202 0.223 3,607,641 0.2137 -5.26%
2009-02-24 0 0.380 0.375 0.380 0.365 0.380 302,000 113,710 0.3765 0.223 0.220 0.223 0.214 0.223 514,890 0.2208 -1.30%
2009-02-23 0 0.385 0.380 0.390 0.370 0.395 1,534,000 590,830 0.3852 0.226 0.223 0.229 0.217 0.232 2,615,369 0.2259 2.67%
2009-02-20 0 0.375 0.370 0.375 0.370 0.400 3,526,000 1,356,680 0.3848 0.220 0.217 0.220 0.217 0.235 6,011,599 0.2257 0.00%
2009-02-19 0 0.375 0.375 0.380 0.365 0.380 396,000 145,990 0.3687 0.220 0.220 0.223 0.214 0.223 675,154 0.2162 -1.32%
2009-02-18 0 0.380 0.355 0.380 0.360 0.380 820,000 302,900 0.3694 0.223 0.208 0.223 0.211 0.223 1,398,046 0.2167 2.70%
2009-02-17 0 0.370 0.365 0.370 0.350 0.375 2,162,000 793,270 0.3669 0.217 0.214 0.217 0.205 0.220 3,686,068 0.2152 -1.33%
2009-02-16 0 0.375 0.370 0.375 0.335 0.385 5,382,000 1,968,390 0.3657 0.220 0.217 0.220 0.196 0.226 9,175,957 0.2145 11.94%
2009-02-13 0 0.335 0.325 0.335 0.320 0.335 418,000 136,960 0.3277 0.196 0.191 0.196 0.188 0.196 712,663 0.1922 4.69%
2009-02-12 0 0.320 0.320 0.335 0.320 0.325 84,000 27,050 0.3220 0.188 0.188 0.196 0.188 0.191 143,214 0.1889 -3.03%
2009-02-11 0 0.330 0.320 0.330 0.330 0.330 36,000 11,880 0.3300 0.194 0.188 0.194 0.194 0.194 61,378 0.1936 -1.49%
2009-02-10 0 0.335 0.330 0.335 0.330 0.335 212,000 70,010 0.3302 0.196 0.194 0.196 0.194 0.196 361,446 0.1937 3.08%
2009-02-09 0 0.325 0.325 0.330 0.320 0.335 300,000 98,450 0.3282 0.191 0.191 0.194 0.188 0.196 511,480 0.1925 0.00%
2009-02-06 0 0.325 0.325 0.330 0.320 0.325 72,000 23,060 0.3203 0.191 0.191 0.194 0.188 0.191 122,755 0.1879 1.56%
2009-02-05 0 0.320 0.320 0.330 0.315 0.325 108,000 34,670 0.3210 0.188 0.188 0.194 0.185 0.191 184,133 0.1883 0.00%
2009-02-04 0 0.320 0.315 0.320 0.315 0.320 274,000 86,660 0.3163 0.188 0.185 0.188 0.185 0.188 467,152 0.1855 1.59%
2009-02-03 0 0.315 0.315 0.325 0.315 0.320 378,000 120,370 0.3184 0.185 0.185 0.191 0.185 0.188 644,465 0.1868 0.00%
2009-02-02 0 0.315 0.315 0.320 0.310 0.315 212,000 66,650 0.3144 0.185 0.185 0.188 0.182 0.185 361,446 0.1844 -3.08%
2009-01-30 0 0.325 0.315 0.325 0.305 0.330 31,260 9,895 0.3165 0.191 0.185 0.191 0.179 0.194 53,296 0.1857 3.17%
2009-01-29 0 0.315 0.315 0.325 0.305 0.335 265,159 83,578 0.3152 0.185 0.185 0.191 0.179 0.196 452,079 0.1849 0.00%
2009-01-23 0 0.315 0.315 0.320 0.305 0.320 106,000 33,370 0.3148 0.185 0.185 0.188 0.179 0.188 180,723 0.1846 -1.56%
2009-01-22 0 0.320 0.305 0.320 0.305 0.320 90,000 28,230 0.3137 0.188 0.179 0.188 0.179 0.188 153,444 0.1840 1.59%
2009-01-21 0 0.315 0.305 0.315 0.300 0.320 884,000 272,280 0.3080 0.185 0.179 0.185 0.176 0.188 1,507,162 0.1807 -1.56%
2009-01-20 0 0.320 0.320 0.335 0.320 0.330 516,000 167,630 0.3249 0.188 0.188 0.196 0.188 0.194 879,746 0.1905 -3.03%
2009-01-19 0 0.330 0.325 0.340 0.320 0.330 1,226,000 399,950 0.3262 0.194 0.191 0.199 0.188 0.194 2,090,250 0.1913 1.54%
2009-01-16 0 0.325 0.325 0.335 0.320 0.330 652,000 211,990 0.3251 0.191 0.191 0.196 0.188 0.194 1,111,617 0.1907 -1.52%
2009-01-15 0 0.330 0.325 0.330 0.320 0.335 504,000 164,020 0.3254 0.194 0.191 0.194 0.188 0.196 859,287 0.1909 -5.71%
2009-01-14 0 0.350 0.340 0.350 0.310 0.350 354,000 121,040 0.3419 0.205 0.199 0.205 0.182 0.205 603,547 0.2005 -1.41%
2009-01-13 0 0.355 0.340 0.365 0.335 0.355 588,000 201,560 0.3428 0.208 0.199 0.214 0.196 0.208 1,002,501 0.2011 4.41%
2009-01-12 0 0.340 0.330 0.335 0.340 0.360 474,000 164,150 0.3463 0.199 0.194 0.196 0.199 0.211 808,139 0.2031 -2.86%
2009-01-09 0 0.350 0.345 0.365 0.345 0.350 416,000 144,110 0.3464 0.205 0.202 0.214 0.202 0.205 709,253 0.2032 -1.41%
2009-01-08 0 0.355 0.355 0.365 0.345 0.360 876,000 308,670 0.3524 0.208 0.208 0.214 0.202 0.211 1,493,523 0.2067 -4.05%
2009-01-07 0 0.370 0.370 0.375 0.360 0.385 2,396,000 894,090 0.3732 0.217 0.217 0.220 0.211 0.226 4,085,023 0.2189 1.37%
2009-01-06 0 0.365 0.360 0.365 0.350 0.375 1,058,000 382,990 0.3620 0.214 0.211 0.214 0.205 0.220 1,803,821 0.2123 1.39%
2009-01-05 0 0.360 0.350 0.360 0.350 0.370 1,872,000 669,020 0.3574 0.211 0.205 0.211 0.205 0.217 3,191,637 0.2096 7.46%
2009-01-02 0 0.335 0.335 0.345 0.335 0.350 436,000 147,360 0.3380 0.196 0.196 0.202 0.196 0.205 743,351 0.1982 -4.29%
2008-12-31 0 0.350 0.335 0.350 0.335 0.350 556,000 192,700 0.3466 0.205 0.196 0.205 0.196 0.205 947,944 0.2033 6.06%
2008-12-30 0 0.330 0.320 0.330 0.320 0.330 320,000 104,050 0.3252 0.194 0.188 0.194 0.188 0.194 545,579 0.1907 -1.49%
2008-12-29 0 0.335 0.335 0.340 0.315 0.335 544,000 179,450 0.3299 0.196 0.196 0.199 0.185 0.196 927,484 0.1935 -1.47%
2008-12-24 0 0.340 0.320 0.340 0.300 0.340 268,000 85,600 0.3194 0.199 0.188 0.199 0.176 0.199 456,922 0.1873 6.25%
2008-12-23 0 0.320 0.315 0.330 0.315 0.320 160,000 50,600 0.3163 0.188 0.185 0.194 0.185 0.188 272,790 0.1855 -4.48%
2008-12-22 0 0.335 0.325 0.335 0.325 0.340 1,528,000 506,840 0.3317 0.196 0.191 0.196 0.191 0.199 2,605,140 0.1946 -1.47%
2008-12-19 0 0.340 0.340 0.345 0.320 0.350 3,500,000 1,188,690 0.3396 0.199 0.199 0.202 0.188 0.205 5,967,270 0.1992 -6.85%
2008-12-18 0 0.365 0.365 0.375 0.360 0.380 816,000 300,160 0.3678 0.214 0.214 0.220 0.211 0.223 1,391,226 0.2158 -1.35%
2008-12-17 0 0.370 0.365 0.375 0.355 0.380 1,146,000 419,430 0.3660 0.217 0.214 0.220 0.208 0.223 1,953,855 0.2147 2.78%
2008-12-16 0 0.360 0.360 0.375 0.340 0.375 1,540,000 552,360 0.3587 0.211 0.211 0.220 0.199 0.220 2,625,599 0.2104 2.86%
2008-12-15 0 0.350 0.350 0.360 0.350 0.370 579,250 206,903 0.3572 0.205 0.205 0.211 0.205 0.217 987,583 0.2095 -6.67%
2008-12-12 0 0.375 0.360 0.375 0.350 0.385 912,000 332,044 0.3641 0.220 0.211 0.220 0.205 0.226 1,554,900 0.2135 -1.32%
2008-12-11 0 0.380 0.380 0.385 0.350 0.390 2,100,000 783,320 0.3730 0.223 0.223 0.226 0.205 0.229 3,580,362 0.2188 1.33%
2008-12-10 0 0.375 0.375 0.380 0.355 0.380 1,746,200 639,116 0.3660 0.220 0.220 0.223 0.208 0.223 2,977,156 0.2147 5.63%
2008-12-09 0 0.355 0.345 0.355 0.330 0.360 3,094,000 1,069,970 0.3458 0.208 0.202 0.208 0.194 0.211 5,275,067 0.2028 10.94%
2008-12-08 0 0.320 0.320 0.325 0.310 0.330 1,216,000 390,540 0.3212 0.188 0.188 0.191 0.182 0.194 2,073,200 0.1884 6.67%
2008-12-05 0 0.300 0.300 0.305 0.295 0.305 434,000 130,660 0.3011 0.176 0.176 0.179 0.173 0.179 739,942 0.1766 0.00%
2008-12-04 0 0.300 0.300 0.310 0.295 0.310 250,000 76,140 0.3046 0.176 0.176 0.182 0.173 0.182 426,234 0.1786 -3.23%
2008-12-03 0 0.310 0.295 0.310 0.310 0.310 50,000 15,470 0.3094 0.182 0.173 0.182 0.182 0.182 85,247 0.1815 3.33%
2008-12-02 0 0.300 0.295 0.300 0.290 0.300 250,000 74,410 0.2976 0.176 0.173 0.176 0.170 0.176 426,234 0.1746 -3.23%
2008-12-01 0 0.310 0.305 0.310 0.310 0.330 446,000 140,260 0.3145 0.182 0.179 0.182 0.182 0.194 760,401 0.1845 3.33%
2008-11-28 0 0.300 0.290 0.300 0.290 0.300 438,000 129,150 0.2949 0.176 0.170 0.176 0.170 0.176 746,761 0.1729 5.26%
2008-11-27 0 0.285 0.285 0.290 0.270 0.295 422,000 121,670 0.2883 0.167 0.167 0.170 0.158 0.173 719,482 0.1691 5.56%
2008-11-26 0 0.270 0.270 0.280 0.270 0.280 60,000 16,600 0.2767 0.158 0.158 0.164 0.158 0.164 102,296 0.1623 -3.57%
2008-11-25 0 0.280 0.270 0.285 0.280 0.295 200,000 55,600 0.2780 0.164 0.158 0.167 0.164 0.173 340,987 0.1631 3.70%
2008-11-24 0 0.270 0.270 0.290 0.270 0.290 190,600 52,630 0.2761 0.158 0.158 0.170 0.158 0.170 324,961 0.1620 -3.57%
2008-11-21 0 0.280 0.280 0.285 0.270 0.280 314,000 86,320 0.2749 0.164 0.164 0.167 0.158 0.164 535,349 0.1612 -3.45%
2008-11-20 0 0.290 0.275 0.300 0.270 0.295 456,000 129,330 0.2836 0.170 0.161 0.176 0.158 0.173 777,450 0.1664 3.57%
2008-11-19 0 0.280 0.280 0.285 0.270 0.290 416,000 117,570 0.2826 0.164 0.164 0.167 0.158 0.170 709,253 0.1658 -1.75%
2008-11-18 0 0.285 0.280 0.285 0.280 0.295 498,000 141,690 0.2845 0.167 0.164 0.167 0.164 0.173 849,057 0.1669 -9.52%
2008-11-17 0 0.315 0.300 0.315 0.280 0.320 598,000 185,870 0.3108 0.185 0.176 0.185 0.164 0.188 1,019,551 0.1823 1.61%
2008-11-14 0 0.310 0.300 0.310 0.305 0.330 352,000 109,910 0.3122 0.182 0.176 0.182 0.179 0.194 600,137 0.1831 0.00%
2008-11-13 0 0.310 0.300 0.310 0.290 0.335 1,012,000 303,770 0.3002 0.182 0.176 0.182 0.170 0.196 1,725,394 0.1761 3.33%
2008-11-12 0 0.300 0.290 0.320 0.290 0.300 435,786 127,342 0.2922 0.176 0.170 0.188 0.170 0.176 742,987 0.1714 -1.64%
2008-11-11 0 0.305 0.300 0.305 0.270 0.325 1,272,000 386,370 0.3038 0.179 0.176 0.179 0.158 0.191 2,168,677 0.1782 8.93%
2008-11-10 0 0.280 0.280 0.290 0.265 0.290 1,394,000 392,000 0.2812 0.164 0.164 0.170 0.155 0.170 2,376,679 0.1649 3.70%
2008-11-07 0 0.270 0.265 0.270 0.245 0.270 1,116,349 287,494 0.2575 0.158 0.155 0.158 0.144 0.158 1,903,302 0.1511 3.85%
2008-11-06 0 0.260 0.260 0.270 0.260 0.260 240,000 62,400 0.2600 0.152 0.152 0.158 0.152 0.152 409,184 0.1525 -7.14%
2008-11-05 0 0.280 0.275 0.280 0.270 0.280 2,358,000 652,120 0.2766 0.164 0.161 0.164 0.158 0.164 4,020,235 0.1622 3.70%
2008-11-04 0 0.270 0.247 0.270 0.245 0.270 1,223,000 317,085 0.2593 0.158 0.145 0.158 0.144 0.158 2,085,135 0.1521 -1.82%
2008-11-03 0 0.275 0.260 0.275 0.260 0.275 1,612,000 431,730 0.2678 0.161 0.152 0.161 0.152 0.161 2,748,354 0.1571 10.89%
2008-10-31 0 0.248 0.248 0.260 0.232 0.260 2,746,699 686,391 0.2499 0.145 0.145 0.152 0.136 0.152 4,682,942 0.1466 -0.80%
2008-10-30 0 0.250 0.247 0.250 0.230 0.270 602,000 146,972 0.2441 0.147 0.145 0.147 0.135 0.158 1,026,371 0.1432 0.81%
2008-10-29 0 0.248 0.248 0.250 0.246 0.260 452,366 114,080 0.2522 0.145 0.145 0.147 0.144 0.152 771,254 0.1479 1.22%
2008-10-28 0 0.245 0.245 0.255 0.233 0.270 1,324,000 325,054 0.2455 0.144 0.144 0.150 0.137 0.158 2,257,333 0.1440 2.94%
2008-10-27 0 0.238 0.238 0.240 0.232 0.275 598,000 148,688 0.2486 0.140 0.140 0.141 0.136 0.161 1,019,551 0.1458 -13.45%
2008-10-24 0 0.275 0.270 0.290 0.275 0.300 716,000 205,020 0.2863 0.161 0.158 0.170 0.161 0.176 1,220,733 0.1679 -8.33%
2008-10-23 0 0.300 0.300 0.310 0.280 0.320 286,000 84,810 0.2965 0.176 0.176 0.182 0.164 0.188 487,611 0.1739 -6.25%
2008-10-22 0 0.320 0.310 0.320 0.300 0.320 892,000 279,960 0.3139 0.188 0.182 0.188 0.176 0.188 1,520,802 0.1841 -1.54%
2008-10-21 0 0.325 0.325 0.340 0.325 0.340 522,000 172,130 0.3298 0.191 0.191 0.199 0.191 0.199 889,976 0.1934 -2.99%
2008-10-20 0 0.335 0.335 0.350 0.330 0.350 364,000 124,030 0.3407 0.196 0.196 0.205 0.194 0.205 620,596 0.1999 -1.47%
2008-10-17 0 0.340 0.340 0.345 0.325 0.345 1,222,000 410,060 0.3356 0.199 0.199 0.202 0.191 0.202 2,083,430 0.1968 -2.86%
2008-10-16 0 0.350 0.335 0.350 0.330 0.355 2,376,000 809,900 0.3409 0.205 0.196 0.205 0.194 0.208 4,050,924 0.1999 -2.78%
2008-10-15 0 0.360 0.360 0.375 0.360 0.410 3,170,000 1,234,830 0.3895 0.211 0.211 0.220 0.211 0.240 5,404,642 0.2285 -2.70%
2008-10-14 0 0.370 0.370 0.380 0.360 0.390 3,432,000 1,280,300 0.3730 0.217 0.217 0.223 0.211 0.229 5,851,335 0.2188 8.82%
2008-10-13 0 0.340 0.335 0.340 0.310 0.350 1,040,000 345,430 0.3321 0.199 0.196 0.199 0.182 0.205 1,773,132 0.1948 3.03%
2008-10-10 0 0.330 0.330 0.335 0.330 0.395 2,206,000 787,720 0.3571 0.194 0.194 0.196 0.194 0.232 3,761,085 0.2094 -17.50%
2008-10-09 0 0.400 0.390 0.400 0.385 0.450 2,933,297 1,175,176 0.4006 0.235 0.229 0.235 0.226 0.264 5,001,079 0.2350 -1.23%
2008-10-08 0 0.405 0.405 0.415 0.405 0.490 2,946,000 1,288,850 0.4375 0.238 0.238 0.243 0.238 0.287 5,022,737 0.2566 -20.59%
2008-10-06 0 0.510 0.510 0.530 0.500 0.540 314,000 161,180 0.5133 0.299 0.299 0.311 0.293 0.317 535,349 0.3011 -1.92%
2008-10-03 0 0.520 0.520 0.550 0.520 0.560 627,476 336,313 0.5360 0.305 0.305 0.323 0.305 0.328 1,069,805 0.3144 -3.70%
2008-10-02 0 0.540 0.540 0.550 0.520 0.560 1,548,000 821,800 0.5309 0.317 0.317 0.323 0.305 0.328 2,639,238 0.3114 -3.57%
2008-09-30 0 0.560 0.560 0.570 0.510 0.580 854,000 472,220 0.5530 0.328 0.328 0.334 0.299 0.340 1,456,014 0.3243 -6.67%
2008-09-29 0 0.600 0.600 0.610 0.570 0.610 1,476,000 882,200 0.5977 0.352 0.352 0.358 0.334 0.358 2,516,483 0.3506 7.14%
2008-09-26 0 0.560 0.560 0.590 0.540 0.600 1,806,000 1,020,840 0.5652 0.328 0.328 0.346 0.317 0.352 3,079,112 0.3315 0.00%
2008-09-25 0 0.560 0.550 0.570 0.550 0.570 314,000 174,580 0.5560 0.328 0.323 0.334 0.323 0.334 535,349 0.3261 1.82%
2008-09-24 0 0.550 0.550 0.560 0.550 0.560 296,000 163,400 0.5520 0.323 0.323 0.328 0.323 0.328 504,661 0.3238 0.00%
2008-09-23 0 0.550 0.550 0.580 0.550 0.580 1,096,000 617,340 0.5633 0.323 0.323 0.340 0.323 0.340 1,868,608 0.3304 -5.17%
2008-09-22 0 0.580 0.560 0.580 0.550 0.620 590,000 335,820 0.5692 0.340 0.328 0.340 0.323 0.364 1,005,911 0.3338 0.00%
2008-09-19 0 0.580 0.580 0.590 0.510 0.580 1,954,000 1,060,580 0.5428 0.340 0.340 0.346 0.299 0.340 3,331,442 0.3184 13.73%
2008-09-18 0 0.510 0.490 0.520 0.460 0.520 1,120,000 551,470 0.4924 0.299 0.287 0.305 0.270 0.305 1,909,527 0.2888 -7.27%
2008-09-17 0 0.550 0.540 0.550 0.530 0.600 2,092,000 1,171,760 0.5601 0.323 0.317 0.323 0.311 0.352 3,566,723 0.3285 -6.78%
2008-09-16 0 0.590 0.590 0.610 0.590 0.610 983,053 592,310 0.6025 0.346 0.346 0.358 0.346 0.358 1,676,041 0.3534 -9.23%
2008-09-12 0 0.650 0.630 0.650 0.630 0.670 126,000 80,940 0.6424 0.381 0.370 0.381 0.370 0.393 214,822 0.3768 1.56%
2008-09-11 0 0.640 0.640 0.650 0.630 0.680 1,286,000 831,800 0.6468 0.375 0.375 0.381 0.370 0.399 2,192,546 0.3794 -3.03%
2008-09-10 0 0.660 0.670 0.680 0.660 0.680 326,000 218,660 0.6707 0.387 0.393 0.399 0.387 0.399 555,809 0.3934 -1.49%
2008-09-09 0 0.670 0.670 0.680 0.660 0.670 352,000 232,840 0.6615 0.393 0.393 0.399 0.387 0.393 600,137 0.3880 0.00%
2008-09-08 0 0.670 0.670 0.690 0.660 0.680 865,378 581,334 0.6718 0.393 0.393 0.405 0.387 0.399 1,475,413 0.3940 1.52%
2008-09-05 0 0.660 0.660 0.670 0.650 0.680 1,044,000 692,640 0.6634 0.387 0.387 0.393 0.381 0.399 1,779,952 0.3891 -4.35%
2008-09-04 0 0.690 0.670 0.690 0.670 0.690 678,000 460,300 0.6789 0.405 0.393 0.405 0.393 0.405 1,155,946 0.3982 2.99%
2008-09-03 0 0.670 0.670 0.690 0.670 0.690 637,787 432,566 0.6782 0.393 0.393 0.405 0.393 0.405 1,087,385 0.3978 -2.90%
2008-09-02 0 0.690 0.670 0.690 0.670 0.690 542,000 366,400 0.6760 0.405 0.393 0.405 0.393 0.405 924,074 0.3965 1.47%
2008-09-01 0 0.680 0.670 0.680 0.660 0.680 402,000 269,880 0.6713 0.399 0.393 0.399 0.387 0.399 685,384 0.3938 -1.45%
2008-08-29 0 0.690 0.670 0.690 0.670 0.690 476,000 322,680 0.6779 0.405 0.393 0.405 0.393 0.405 811,549 0.3976 2.99%
2008-08-28 0 0.670 0.650 0.670 0.650 0.680 806,000 531,260 0.6591 0.393 0.381 0.393 0.381 0.399 1,374,177 0.3866 1.52%
2008-08-27 0 0.660 0.660 0.670 0.640 0.670 324,000 213,300 0.6583 0.387 0.387 0.393 0.375 0.393 552,399 0.3861 1.54%
2008-08-26 0 0.650 0.640 0.650 0.640 0.650 480,000 311,340 0.6486 0.381 0.375 0.381 0.375 0.381 818,369 0.3804 0.00%
2008-08-25 0 0.650 0.640 0.650 0.620 0.650 1,146,000 740,700 0.6463 0.381 0.375 0.381 0.364 0.381 1,953,855 0.3791 4.84%
2008-08-21 0 0.620 0.620 0.630 0.600 0.630 572,000 350,460 0.6127 0.364 0.364 0.370 0.352 0.370 975,222 0.3594 -4.62%
2008-08-20 0 0.650 0.650 0.660 0.650 0.670 656,000 431,600 0.6579 0.381 0.381 0.387 0.381 0.393 1,118,437 0.3859 1.17%
2008-08-19 0 0.660 0.660 0.670 0.650 0.660 964,000 632,480 0.6561 0.377 0.377 0.383 0.371 0.377 1,688,323 0.3746 1.54%
2008-08-18 0 0.650 0.640 0.660 0.640 0.670 1,120,000 729,280 0.6511 0.371 0.365 0.377 0.365 0.383 1,961,537 0.3718 -2.99%
2008-08-15 0 0.670 0.670 0.680 0.640 0.670 744,000 488,940 0.6572 0.383 0.383 0.388 0.365 0.383 1,303,021 0.3752 4.69%
2008-08-14 0 0.640 0.640 0.660 0.640 0.670 115,125 75,558 0.6563 0.365 0.365 0.377 0.365 0.383 201,627 0.3747 -5.88%
2008-08-13 0 0.680 0.660 0.680 0.670 0.680 660,000 442,460 0.6704 0.388 0.377 0.388 0.383 0.388 1,155,906 0.3828 0.00%
2008-08-12 0 0.680 0.670 0.680 0.670 0.680 872,000 586,260 0.6723 0.388 0.383 0.388 0.383 0.388 1,527,197 0.3839 0.00%
2008-08-11 0 0.680 0.670 0.680 0.670 0.690 1,492,000 1,014,080 0.6797 0.388 0.383 0.388 0.383 0.394 2,613,048 0.3881 0.00%
2008-08-08 0 0.680 0.670 0.680 0.660 0.690 2,028,200 1,359,388 0.6702 0.388 0.383 0.388 0.377 0.394 3,552,133 0.3827 -1.45%
2008-08-07 0 0.690 0.670 0.690 0.660 0.690 818,000 555,320 0.6789 0.394 0.383 0.394 0.377 0.394 1,432,623 0.3876 2.99%
2008-08-05 0 0.670 0.660 0.670 0.660 0.670 452,000 298,720 0.6609 0.383 0.377 0.383 0.377 0.383 791,620 0.3774 0.00%
2008-08-04 0 0.670 0.660 0.670 0.660 0.670 130,000 86,500 0.6654 0.383 0.377 0.383 0.377 0.383 227,678 0.3799 1.52%
2008-08-01 0 0.660 0.650 0.670 0.650 0.670 210,000 138,640 0.6602 0.377 0.371 0.383 0.371 0.383 367,788 0.3770 1.54%
2008-07-31 0 0.650 0.650 0.660 0.650 0.670 1,400,000 915,060 0.6536 0.371 0.371 0.377 0.371 0.383 2,451,921 0.3732 -1.52%
2008-07-30 0 0.660 0.660 0.670 0.650 0.680 1,650,000 1,088,460 0.6597 0.377 0.377 0.383 0.371 0.388 2,889,764 0.3767 0.00%
2008-07-29 0 0.660 0.650 0.660 0.650 0.670 1,736,000 1,138,700 0.6559 0.377 0.371 0.377 0.371 0.383 3,040,382 0.3745 -2.94%
2008-07-28 0 0.680 0.670 0.680 0.670 0.690 1,164,000 788,980 0.6778 0.388 0.383 0.388 0.383 0.394 2,038,597 0.3870 0.00%
2008-07-25 0 0.680 0.670 0.680 0.650 0.730 5,248,000 3,539,300 0.6744 0.388 0.383 0.388 0.371 0.417 9,191,202 0.3851 -8.11%
2008-07-24 0 0.740 0.740 0.750 0.730 0.790 3,330,000 2,497,420 0.7500 0.423 0.423 0.428 0.417 0.451 5,832,070 0.4282 -7.50%
2008-07-23 0 0.800 0.800 0.810 0.790 0.830 1,572,000 1,266,640 0.8058 0.457 0.457 0.462 0.451 0.474 2,753,157 0.4601 1.27%
2008-07-22 0 0.790 0.780 0.790 0.770 0.790 481,000 377,940 0.7857 0.451 0.445 0.451 0.440 0.451 842,410 0.4486 0.00%
2008-07-21 0 0.790 0.780 0.790 0.770 0.790 1,052,000 821,620 0.7810 0.451 0.445 0.451 0.440 0.451 1,842,444 0.4459 5.33%
2008-07-18 0 0.750 0.740 0.760 0.740 0.750 336,000 249,720 0.7432 0.428 0.423 0.434 0.423 0.428 588,461 0.4244 1.35%
2008-07-17 0 0.740 0.730 0.750 0.740 0.760 236,000 175,540 0.7438 0.423 0.417 0.428 0.423 0.434 413,324 0.4247 0.00%
2008-07-16 0 0.740 0.740 0.750 0.720 0.750 1,042,000 764,260 0.7335 0.423 0.423 0.428 0.411 0.428 1,824,930 0.4188 -1.33%
2008-07-15 0 0.750 0.740 0.760 0.740 0.760 980,000 737,100 0.7521 0.428 0.423 0.434 0.423 0.434 1,716,345 0.4295 0.00%
2008-07-14 0 0.750 0.750 0.760 0.750 0.770 966,000 735,640 0.7615 0.428 0.428 0.434 0.428 0.440 1,691,826 0.4348 -1.32%
2008-07-11 0 0.760 0.760 0.770 0.740 0.780 718,000 550,120 0.7662 0.434 0.434 0.440 0.423 0.445 1,257,485 0.4375 -1.30%
2008-07-10 0 0.770 0.770 0.790 0.740 0.780 376,000 288,700 0.7678 0.440 0.440 0.451 0.423 0.445 658,516 0.4384 -1.28%
2008-07-09 0 0.780 0.780 0.800 0.760 0.800 294,000 229,880 0.7819 0.445 0.445 0.457 0.434 0.457 514,903 0.4465 0.00%
2008-07-08 0 0.780 0.770 0.780 0.760 0.780 290,000 224,360 0.7737 0.445 0.440 0.445 0.434 0.445 507,898 0.4417 0.00%
2008-07-07 0 0.780 0.780 0.800 0.770 0.790 412,000 322,280 0.7822 0.445 0.445 0.457 0.440 0.451 721,565 0.4466 2.63%
2008-07-04 0 0.760 0.760 0.770 0.760 0.770 344,000 262,440 0.7629 0.434 0.434 0.440 0.434 0.440 602,472 0.4356 -1.30%
2008-07-03 0 0.770 0.760 0.770 0.750 0.780 900,000 690,220 0.7669 0.440 0.434 0.440 0.428 0.445 1,576,235 0.4379 1.32%
2008-07-02 0 0.760 0.760 0.770 0.750 0.790 1,300,000 1,000,000 0.7692 0.434 0.434 0.440 0.428 0.451 2,276,784 0.4392 -3.80%
2008-06-30 0 0.790 0.770 0.790 0.770 0.810 887,000 697,370 0.7862 0.451 0.440 0.451 0.440 0.462 1,553,467 0.4489 -3.66%
2008-06-27 0 0.820 0.820 0.830 0.800 0.820 552,000 447,860 0.8113 0.468 0.468 0.474 0.457 0.468 966,758 0.4633 -3.53%
2008-06-26 0 0.850 0.830 0.850 0.820 0.860 1,348,000 1,134,300 0.8415 0.485 0.474 0.485 0.468 0.491 2,360,850 0.4805 -1.16%
2008-06-25 0 0.860 0.850 0.860 0.850 0.880 308,000 265,320 0.8614 0.491 0.485 0.491 0.485 0.502 539,423 0.4919 0.00%
2008-06-24 0 0.860 0.860 0.870 0.860 0.880 226,000 195,560 0.8653 0.491 0.491 0.497 0.491 0.502 395,810 0.4941 -2.27%
2008-06-23 0 0.880 0.870 0.880 0.850 0.880 376,000 328,400 0.8734 0.502 0.497 0.502 0.485 0.502 658,516 0.4987 -1.12%
2008-06-20 0 0.890 0.880 0.890 0.880 0.920 1,348,000 1,203,940 0.8931 0.508 0.502 0.508 0.502 0.525 2,360,850 0.5100 -1.11%
2008-06-19 0 0.900 0.900 0.910 0.900 0.910 690,000 622,340 0.9019 0.514 0.514 0.520 0.514 0.520 1,208,447 0.5150 -1.10%
2008-06-18 0 0.910 0.910 0.920 0.890 0.920 358,000 324,980 0.9078 0.520 0.520 0.525 0.508 0.525 626,991 0.5183 0.00%
2008-06-17 0 0.910 0.910 0.930 0.910 0.940 78,000 71,820 0.9208 0.520 0.520 0.531 0.520 0.537 136,607 0.5257 -1.09%
2008-06-16 0 0.920 0.910 0.930 0.910 0.930 476,000 438,780 0.9218 0.525 0.520 0.531 0.520 0.531 833,653 0.5263 0.00%
2008-06-13 0 0.920 0.910 0.920 0.910 0.950 716,000 660,360 0.9223 0.525 0.520 0.525 0.520 0.542 1,253,983 0.5266 -3.16%
2008-06-12 0 0.950 0.930 0.950 0.910 0.950 1,448,000 1,337,160 0.9235 0.542 0.531 0.542 0.520 0.542 2,535,987 0.5273 0.00%
2008-06-11 0 0.950 0.950 0.960 0.950 0.970 530,000 507,320 0.9572 0.542 0.542 0.548 0.542 0.554 928,227 0.5465 -1.04%
2008-06-10 0 0.960 0.960 0.980 0.960 0.990 1,968,000 1,909,280 0.9702 0.548 0.548 0.560 0.548 0.565 3,446,701 0.5539 -4.00%
2008-06-06 0 1.000 1.000 1.010 1.000 1.020 688,000 693,220 1.0076 0.571 0.571 0.577 0.571 0.582 1,204,944 0.5753 -0.99%
2008-06-05 0 1.010 1.000 1.010 1.010 1.020 860,000 872,660 1.0147 0.577 0.571 0.577 0.577 0.582 1,506,180 0.5794 0.00%
2008-06-04 0 1.010 1.000 1.010 1.000 1.020 762,000 769,380 1.0097 0.577 0.571 0.577 0.571 0.582 1,334,546 0.5765 0.00%
2008-06-03 0 1.010 1.000 1.010 1.000 1.010 1,128,000 1,131,340 1.0030 0.577 0.571 0.577 0.571 0.577 1,975,548 0.5727 -0.98%
2008-06-02 0 1.020 1.010 1.020 1.010 1.020 788,000 797,460 1.0120 0.582 0.577 0.582 0.577 0.582 1,380,081 0.5778 0.00%
2008-05-30 0 1.020 1.000 1.020 1.000 1.020 1,175,056 1,189,787 1.0125 0.582 0.571 0.582 0.571 0.582 2,057,961 0.5781 0.00%
2008-05-29 0 1.020 1.010 1.030 1.010 1.020 352,000 358,400 1.0182 0.582 0.577 0.588 0.577 0.582 616,483 0.5814 0.00%
2008-05-28 0 1.020 1.000 1.020 1.000 1.020 338,000 341,560 1.0105 0.582 0.571 0.582 0.571 0.582 591,964 0.5770 0.00%
2008-05-27 0 1.020 1.010 1.020 1.000 1.030 582,000 588,440 1.0111 0.582 0.577 0.582 0.571 0.588 1,019,299 0.5773 2.00%
2008-05-26 0 1.000 1.000 1.010 0.990 1.030 2,642,000 2,655,200 1.0050 0.571 0.571 0.577 0.565 0.588 4,627,126 0.5738 -2.91%
2008-05-23 0 1.030 1.030 1.040 1.010 1.040 852,000 874,720 1.0267 0.588 0.588 0.594 0.577 0.594 1,492,169 0.5862 -1.90%
2008-05-22 0 1.050 1.040 1.050 1.030 1.050 454,000 471,720 1.0390 0.600 0.594 0.600 0.588 0.600 795,123 0.5933 -0.94%
2008-05-21 0 1.060 1.050 1.070 1.040 1.070 598,000 629,900 1.0533 0.605 0.600 0.611 0.594 0.611 1,047,321 0.6014 0.00%
2008-05-20 0 1.060 1.060 1.070 1.050 1.070 910,000 966,360 1.0619 0.605 0.605 0.611 0.600 0.611 1,593,749 0.6063 -1.85%
2008-05-19 0 1.080 1.070 1.080 1.070 1.090 586,366 632,581 1.0788 0.617 0.611 0.617 0.611 0.622 1,026,945 0.6160 0.00%
2008-05-16 0 1.080 1.070 1.080 1.070 1.090 879,200 948,404 1.0787 0.617 0.611 0.617 0.611 0.622 1,539,807 0.6159 0.00%
2008-05-15 0 1.080 1.060 1.090 1.050 1.090 1,014,000 1,085,920 1.0709 0.617 0.605 0.622 0.600 0.622 1,775,892 0.6115 0.93%
2008-05-14 0 1.070 1.050 1.070 1.050 1.070 968,000 1,022,800 1.0566 0.611 0.600 0.611 0.600 0.611 1,695,328 0.6033 0.00%
2008-05-13 0 1.070 1.060 1.070 1.040 1.070 1,468,000 1,538,060 1.0477 0.611 0.605 0.611 0.594 0.611 2,571,015 0.5982 0.94%
2008-05-09 0 1.060 1.050 1.070 1.040 1.090 1,076,000 1,143,420 1.0627 0.605 0.600 0.611 0.594 0.622 1,884,477 0.6068 -0.93%
2008-05-08 0 1.070 1.070 1.090 1.040 1.080 1,640,000 1,739,200 1.0605 0.611 0.611 0.622 0.594 0.617 2,872,251 0.6055 0.00%
2008-05-07 0 1.070 1.070 1.080 1.060 1.140 3,830,000 4,185,660 1.0929 0.611 0.611 0.617 0.605 0.651 6,707,756 0.6240 -3.60%
2008-05-06 0 1.110 1.100 1.110 1.040 1.120 3,840,000 4,186,240 1.0902 0.634 0.628 0.634 0.594 0.639 6,725,270 0.6225 5.71%
2008-05-05 0 1.050 1.040 1.050 1.040 1.060 1,372,000 1,441,160 1.0504 0.600 0.594 0.600 0.594 0.605 2,402,883 0.5998 -0.94%
2008-05-02 0 1.060 1.050 1.060 1.040 1.070 1,324,000 1,395,900 1.0543 0.605 0.600 0.605 0.594 0.611 2,318,817 0.6020 1.92%
2008-04-30 0 1.040 1.030 1.040 1.020 1.050 1,164,000 1,199,260 1.0303 0.594 0.588 0.594 0.582 0.600 2,038,597 0.5883 0.97%
2008-04-29 0 1.030 1.020 1.030 1.010 1.050 3,268,000 3,344,840 1.0235 0.588 0.582 0.588 0.577 0.600 5,723,485 0.5844 0.00%
2008-04-28 0 1.030 1.030 1.040 1.020 1.040 950,000 981,120 1.0328 0.588 0.588 0.594 0.582 0.594 1,663,804 0.5897 0.00%
2008-04-25 0 1.030 1.030 1.040 1.030 1.050 718,000 742,360 1.0339 0.588 0.588 0.594 0.588 0.600 1,257,485 0.5904 -1.90%
2008-04-24 0 1.050 1.040 1.050 1.040 1.080 1,826,000 1,934,320 1.0593 0.600 0.594 0.600 0.594 0.617 3,198,006 0.6049 -0.94%
2008-04-23 0 1.060 1.050 1.060 1.000 1.070 2,144,000 2,242,060 1.0457 0.605 0.600 0.605 0.571 0.611 3,754,942 0.5971 4.95%
2008-04-22 0 1.010 1.000 1.020 1.000 1.020 1,000,000 1,001,820 1.0018 0.577 0.571 0.582 0.571 0.582 1,751,372 0.5720 -0.98%
2008-04-21 0 1.020 1.000 1.020 1.000 1.020 920,000 930,140 1.0110 0.582 0.571 0.582 0.571 0.582 1,611,263 0.5773 2.00%
2008-04-18 0 1.000 1.000 1.010 1.000 1.010 314,000 314,640 1.0020 0.571 0.571 0.577 0.571 0.577 549,931 0.5721 0.00%
2008-04-17 0 1.000 1.000 1.030 1.000 1.050 1,030,000 1,041,220 1.0109 0.571 0.571 0.588 0.571 0.600 1,803,913 0.5772 -0.99%
2008-04-16 0 1.010 1.010 1.030 1.000 1.050 968,000 991,860 1.0246 0.577 0.577 0.588 0.571 0.600 1,695,328 0.5851 2.02%
2008-04-15 0 0.990 0.990 1.010 0.990 1.010 672,000 670,580 0.9979 0.565 0.565 0.577 0.565 0.577 1,176,922 0.5698 -1.00%
2008-04-14 0 1.000 1.000 1.010 0.990 1.020 1,036,000 1,043,240 1.0070 0.571 0.571 0.577 0.565 0.582 1,814,422 0.5750 -4.76%
2008-04-11 0 1.050 1.040 1.050 1.040 1.060 395,000 414,320 1.0489 0.600 0.594 0.600 0.594 0.605 691,792 0.5989 0.96%
2008-04-10 0 1.040 1.020 1.040 1.000 1.040 1,188,000 1,218,560 1.0257 0.594 0.582 0.594 0.571 0.594 2,080,630 0.5857 0.00%
2008-04-09 0 1.040 1.030 1.040 1.040 1.090 1,108,000 1,180,280 1.0652 0.594 0.588 0.594 0.594 0.622 1,940,521 0.6082 -2.80%
2008-04-08 0 1.070 1.070 1.080 1.070 1.100 1,056,000 1,138,080 1.0777 0.611 0.611 0.617 0.611 0.628 1,849,449 0.6154 -1.83%
2008-04-07 0 1.090 1.090 1.100 1.050 1.140 3,406,000 3,664,522 1.0759 0.622 0.622 0.628 0.600 0.651 5,965,174 0.6143 -0.91%
2008-04-03 0 1.100 1.090 1.110 1.080 1.130 1,354,000 1,499,160 1.1072 0.628 0.622 0.634 0.617 0.645 2,371,358 0.6322 0.00%
2008-04-02 0 1.100 1.100 1.110 1.080 1.140 1,710,000 1,912,900 1.1187 0.628 0.628 0.634 0.617 0.651 2,994,847 0.6387 -0.90%
2008-04-01 0 1.110 1.110 1.120 1.080 1.170 2,796,000 3,133,140 1.1206 0.634 0.634 0.639 0.617 0.668 4,896,837 0.6398 0.91%
2008-03-31 0 1.100 1.110 1.120 1.030 1.180 4,296,000 4,826,080 1.1234 0.628 0.634 0.639 0.588 0.674 7,523,896 0.6414 6.80%
2008-03-28 0 1.030 1.020 1.040 0.980 1.030 968,000 985,460 1.0180 0.588 0.582 0.594 0.560 0.588 1,695,328 0.5813 3.00%
2008-03-27 0 1.000 1.000 1.020 0.980 1.020 388,000 387,180 0.9979 0.571 0.571 0.582 0.560 0.582 679,532 0.5698 -0.99%
2008-03-26 0 1.010 1.010 1.020 1.000 1.020 742,000 744,820 1.0038 0.577 0.577 0.582 0.571 0.582 1,299,518 0.5732 1.00%
2008-03-25 0 1.000 1.000 1.010 0.950 1.010 848,000 837,520 0.9876 0.571 0.571 0.577 0.542 0.577 1,485,164 0.5639 5.26%
2008-03-20 0 0.950 0.950 0.970 0.930 0.970 818,000 775,480 0.9480 0.542 0.542 0.554 0.531 0.554 1,432,623 0.5413 -1.04%
2008-03-19 0 0.960 0.950 0.960 0.900 0.980 1,734,000 1,652,820 0.9532 0.548 0.542 0.548 0.514 0.560 3,036,880 0.5442 0.00%
2008-03-18 0 0.960 0.960 0.970 0.910 1.020 2,106,000 1,995,840 0.9477 0.548 0.548 0.554 0.520 0.582 3,688,390 0.5411 -2.04%
2008-03-17 0 0.980 0.970 0.980 0.920 1.000 2,312,000 2,221,680 0.9609 0.560 0.554 0.560 0.525 0.571 4,049,173 0.5487 -3.92%
2008-03-14 0 1.020 1.020 1.030 1.010 1.080 2,756,000 2,862,460 1.0386 0.582 0.582 0.588 0.577 0.617 4,826,782 0.5930 -4.67%
2008-03-13 0 1.070 1.080 1.090 1.060 1.110 542,000 589,080 1.0869 0.611 0.617 0.622 0.605 0.634 949,244 0.6206 -5.31%
2008-03-12 0 1.130 1.120 1.130 1.120 1.160 1,104,800 1,254,533 1.1355 0.645 0.639 0.645 0.639 0.662 1,934,916 0.6484 0.89%
2008-03-11 0 1.120 1.120 1.130 1.060 1.130 1,238,000 1,361,220 1.0995 0.639 0.639 0.645 0.605 0.645 2,168,199 0.6278 0.00%
2008-03-10 0 1.120 1.100 1.120 1.080 1.130 2,106,087 2,322,790 1.1029 0.639 0.628 0.639 0.617 0.645 3,688,542 0.6297 -1.75%
2008-03-07 0 1.140 1.130 1.140 1.120 1.160 1,670,000 1,900,080 1.1378 0.651 0.645 0.651 0.639 0.662 2,924,792 0.6496 -3.39%
2008-03-06 0 1.180 1.170 1.180 1.150 1.230 3,550,000 4,210,280 1.1860 0.674 0.668 0.674 0.657 0.702 6,217,372 0.6772 -3.28%
2008-03-05 0 1.220 1.220 1.230 1.180 1.270 3,578,000 4,356,100 1.2175 0.697 0.697 0.702 0.674 0.725 6,266,410 0.6952 -4.69%
2008-03-04 0 1.280 1.260 1.280 1.250 1.350 5,208,000 6,714,020 1.2892 0.731 0.719 0.731 0.714 0.771 9,121,147 0.7361 -3.03%
2008-03-03 0 1.320 1.320 1.330 1.220 1.350 10,590,000 13,805,860 1.3037 0.754 0.754 0.759 0.697 0.771 18,547,033 0.7444 5.60%
2008-02-29 0 1.250 1.240 1.250 1.210 1.280 5,891,000 7,358,570 1.2491 0.714 0.708 0.714 0.691 0.731 10,317,334 0.7132 1.63%
2008-02-28 0 1.230 1.230 1.240 1.210 1.270 8,214,000 10,163,860 1.2374 0.702 0.702 0.708 0.691 0.725 14,385,772 0.7065 -3.15%
2008-02-27 0 1.270 1.260 1.270 1.170 1.330 38,028,000 48,392,940 1.2726 0.725 0.719 0.725 0.668 0.759 66,601,187 0.7266 17.59%
2008-02-26 0 1.080 1.080 1.090 1.070 1.110 1,414,000 1,527,240 1.0801 0.617 0.617 0.622 0.611 0.634 2,476,440 0.6167 -1.82%
2008-02-25 0 1.100 1.100 1.110 1.080 1.130 3,100,000 3,434,540 1.1079 0.628 0.628 0.634 0.617 0.645 5,429,254 0.6326 2.80%
2008-02-22 0 1.070 1.070 1.080 1.060 1.090 852,535 914,032 1.0721 0.611 0.611 0.617 0.605 0.622 1,493,106 0.6122 -0.93%
2008-02-21 0 1.080 1.080 1.090 1.060 1.090 1,158,000 1,253,020 1.0821 0.617 0.617 0.622 0.605 0.622 2,028,089 0.6178 1.89%
2008-02-20 0 1.060 1.060 1.070 1.040 1.110 2,140,000 2,304,980 1.0771 0.605 0.605 0.611 0.594 0.634 3,747,937 0.6150 -1.85%
2008-02-19 0 1.080 1.080 1.090 1.060 1.120 3,260,000 3,533,680 1.0840 0.617 0.617 0.622 0.605 0.639 5,709,474 0.6189 6.93%
2008-02-18 0 1.010 1.010 1.020 1.010 1.040 1,424,000 1,450,860 1.0189 0.577 0.577 0.582 0.577 0.594 2,493,954 0.5818 2.02%
2008-02-15 0 0.990 0.990 1.000 0.980 1.000 568,000 561,020 0.9877 0.565 0.565 0.571 0.560 0.571 994,779 0.5640 0.00%
2008-02-14 0 0.990 1.000 1.010 0.980 1.000 1,154,000 1,147,300 0.9942 0.565 0.571 0.577 0.560 0.571 2,021,084 0.5677 1.02%
2008-02-13 0 0.980 0.980 1.000 0.970 1.010 994,000 986,740 0.9927 0.560 0.560 0.571 0.554 0.577 1,740,864 0.5668 0.00%
2008-02-12 0 0.980 0.980 0.990 0.970 0.990 342,000 335,400 0.9807 0.560 0.560 0.565 0.554 0.565 598,969 0.5600 -1.01%
2008-02-11 0 0.990 0.980 0.990 0.970 1.000 528,000 519,120 0.9832 0.565 0.560 0.565 0.554 0.571 924,725 0.5614 -2.94%
2008-02-06 0 1.020 1.000 1.020 0.980 1.020 894,000 902,640 1.0097 0.582 0.571 0.582 0.560 0.582 1,565,727 0.5765 -0.97%
2008-02-05 0 1.030 1.030 1.040 0.980 1.030 1,802,000 1,814,880 1.0071 0.588 0.588 0.594 0.560 0.588 3,155,973 0.5751 5.10%
2008-02-04 0 0.980 0.970 0.990 0.950 0.990 630,000 616,220 0.9781 0.560 0.554 0.565 0.542 0.565 1,103,365 0.5585 2.08%
2008-02-01 0 0.960 0.960 0.970 0.940 0.960 800,000 761,020 0.9513 0.548 0.548 0.554 0.537 0.548 1,401,098 0.5432 3.23%
2008-01-31 0 0.930 0.930 0.950 0.930 0.950 1,244,000 1,178,360 0.9472 0.531 0.531 0.542 0.531 0.542 2,178,707 0.5409 -2.11%
2008-01-30 0 0.950 0.940 0.950 0.940 0.980 1,474,000 1,421,720 0.9645 0.542 0.537 0.542 0.537 0.560 2,581,523 0.5507 -1.04%
2008-01-29 0 0.960 0.960 0.970 0.950 0.980 892,000 864,000 0.9686 0.548 0.548 0.554 0.542 0.560 1,562,224 0.5531 -1.03%
2008-01-28 0 0.970 0.960 0.970 0.950 0.980 1,396,000 1,341,260 0.9608 0.554 0.548 0.554 0.542 0.560 2,444,916 0.5486 -2.02%
2008-01-25 0 0.990 0.980 0.990 0.970 1.010 3,184,000 3,163,200 0.9935 0.565 0.560 0.565 0.554 0.577 5,576,369 0.5673 2.06%
2008-01-24 0 0.970 0.970 0.980 0.970 1.010 2,326,000 2,303,520 0.9903 0.554 0.554 0.560 0.554 0.577 4,073,692 0.5655 -2.02%
2008-01-23 0 0.990 0.980 0.990 0.950 1.040 3,549,000 3,525,180 0.9933 0.565 0.560 0.565 0.542 0.594 6,215,620 0.5671 5.32%
2008-01-22 0 0.950 0.940 0.950 0.920 1.000 5,622,000 5,427,100 0.9653 0.537 0.531 0.537 0.520 0.565 9,950,962 0.5454 -10.38%
2008-01-21 0 1.060 1.060 1.070 1.050 1.120 2,372,000 2,533,440 1.0681 0.599 0.599 0.605 0.593 0.633 4,198,449 0.6034 -6.19%
2008-01-18 0 1.130 1.100 1.130 1.040 1.140 1,758,000 1,917,660 1.0908 0.638 0.621 0.638 0.588 0.644 3,111,667 0.6163 3.67%
2008-01-17 0 1.090 1.090 1.100 1.030 1.160 4,080,800 4,388,564 1.0754 0.616 0.616 0.621 0.582 0.655 7,223,032 0.6076 0.00%
2008-01-16 0 1.090 1.090 1.100 1.080 1.160 6,480,073 7,192,431 1.1099 0.616 0.616 0.621 0.610 0.655 11,469,755 0.6271 -6.84%
2008-01-15 0 1.170 1.160 1.170 1.160 1.240 2,852,000 3,417,480 1.1983 0.661 0.655 0.661 0.655 0.701 5,048,051 0.6770 -5.65%
2008-01-14 0 1.240 1.230 1.240 1.200 1.250 4,552,000 5,573,860 1.2245 0.701 0.695 0.701 0.678 0.706 8,057,058 0.6918 3.33%
2008-01-11 0 1.200 1.200 1.210 1.200 1.300 5,140,000 6,350,660 1.2355 0.678 0.678 0.684 0.678 0.734 9,097,820 0.6980 -6.25%
2008-01-10 0 1.280 1.270 1.280 1.270 1.350 3,612,000 4,684,920 1.2970 0.723 0.718 0.723 0.718 0.763 6,393,254 0.7328 -3.76%
2008-01-09 0 1.330 1.320 1.340 1.310 1.360 3,186,756 4,241,755 1.3311 0.751 0.746 0.757 0.740 0.768 5,640,571 0.7520 -2.92%
2008-01-08 0 1.370 1.360 1.380 1.360 1.410 2,366,000 3,287,760 1.3896 0.774 0.768 0.780 0.768 0.797 4,187,829 0.7851 -2.14%
2008-01-07 0 1.400 1.390 1.400 1.380 1.430 2,408,000 3,343,960 1.3887 0.791 0.785 0.791 0.780 0.808 4,262,170 0.7846 -2.78%
2008-01-04 0 1.440 1.430 1.440 1.410 1.470 2,732,000 3,948,580 1.4453 0.814 0.808 0.814 0.797 0.831 4,835,651 0.8166 2.86%
2008-01-03 0 1.400 1.400 1.410 1.380 1.430 4,894,000 6,856,640 1.4010 0.791 0.791 0.797 0.780 0.808 8,662,399 0.7915 1.45%
2008-01-02 0 1.380 1.380 1.390 1.380 1.440 6,624,000 9,316,300 1.4064 0.780 0.780 0.785 0.780 0.814 11,724,506 0.7946 -2.13%
2007-12-31 0 1.410 1.410 1.420 1.360 1.490 11,334,000 16,200,400 1.4294 0.797 0.797 0.802 0.768 0.842 20,061,225 0.8075 -18.02%
2007-12-28 0 1.720 1.710 1.720 1.650 1.740 1,732,000 2,931,000 1.6923 0.972 0.966 0.972 0.932 0.983 3,065,647 0.9561 1.18%
2007-12-27 0 1.700 1.700 1.710 1.680 1.760 1,880,000 3,224,520 1.7152 0.960 0.960 0.966 0.949 0.994 3,327,607 0.9690 -2.86%
2007-12-24 0 1.750 1.740 1.760 1.710 1.760 1,402,000 2,447,300 1.7456 0.989 0.983 0.994 0.966 0.994 2,481,546 0.9862 4.17%
2007-12-21 0 1.680 1.680 1.690 1.600 1.700 1,972,707 3,265,354 1.6553 0.949 0.949 0.955 0.904 0.960 3,491,699 0.9352 5.00%
2007-12-20 0 1.600 1.590 1.600 1.560 1.600 2,248,000 3,548,400 1.5785 0.904 0.898 0.904 0.881 0.904 3,978,969 0.8918 1.91%
2007-12-19 0 1.570 1.560 1.570 1.570 1.630 1,973,000 3,132,140 1.5875 0.887 0.881 0.887 0.887 0.921 3,492,218 0.8969 -1.26%
2007-12-18 0 1.590 1.580 1.590 1.520 1.600 3,934,000 6,161,120 1.5661 0.898 0.893 0.898 0.859 0.904 6,963,196 0.8848 -2.45%
2007-12-17 0 1.630 1.630 1.640 1.630 1.710 2,772,000 4,611,860 1.6637 0.921 0.921 0.927 0.921 0.966 4,906,451 0.9400 -4.68%
2007-12-14 0 1.710 1.710 1.720 1.700 1.740 2,082,000 3,570,740 1.7151 0.966 0.966 0.972 0.960 0.983 3,685,148 0.9690 0.00%
2007-12-13 0 1.710 1.710 1.720 1.710 1.800 2,540,000 4,426,540 1.7427 0.966 0.966 0.972 0.966 1.017 4,495,810 0.9846 -3.39%
2007-12-12 0 1.770 1.770 1.780 1.770 1.820 2,320,000 4,154,720 1.7908 1.000 1.000 1.006 1.000 1.028 4,106,409 1.0118 -0.56%
2007-12-11 0 1.780 1.780 1.790 1.770 1.810 1,456,220 2,599,574 1.7852 1.006 1.006 1.011 1.000 1.023 2,577,515 1.0086 0.00%
2007-12-10 0 1.780 1.780 1.790 1.780 1.840 1,566,000 2,812,780 1.7962 1.006 1.006 1.011 1.006 1.040 2,771,826 1.0148 -2.20%
2007-12-07 0 1.820 1.820 1.830 1.820 1.890 2,354,000 4,379,980 1.8607 1.028 1.028 1.034 1.028 1.068 4,166,589 1.0512 -2.15%
2007-12-06 0 1.860 1.860 1.870 1.800 1.920 6,103,000 11,346,570 1.8592 1.051 1.051 1.056 1.017 1.085 10,802,334 1.0504 4.49%
2007-12-05 0 1.780 1.780 1.790 1.720 1.800 1,790,000 3,152,800 1.7613 1.006 1.006 1.011 0.972 1.017 3,168,307 0.9951 -1.11%
2007-12-04 0 1.800 1.800 1.810 1.800 1.830 872,000 1,579,120 1.8109 1.017 1.017 1.023 1.017 1.034 1,543,443 1.0231 -1.64%
2007-12-03 0 1.830 1.810 1.830 1.800 1.840 1,655,500 3,020,530 1.8245 1.034 1.023 1.034 1.017 1.040 2,930,242 1.0308 1.67%
2007-11-30 0 1.800 1.800 1.820 1.760 1.830 2,060,840 3,714,322 1.8023 1.017 1.017 1.028 0.994 1.034 3,647,695 1.0183 0.00%
2007-11-29 0 1.800 1.790 1.800 1.760 1.810 2,802,000 5,004,520 1.7861 1.017 1.011 1.017 0.994 1.023 4,959,551 1.0091 3.45%
2007-11-28 0 1.740 1.730 1.740 1.730 1.800 1,111,000 1,949,880 1.7551 0.983 0.977 0.983 0.977 1.017 1,966,474 0.9916 0.58%
2007-11-27 0 1.730 1.730 1.760 1.700 1.830 3,554,950 6,224,475 1.7509 0.977 0.977 0.994 0.960 1.034 6,292,276 0.9892 2.98%
2007-11-26 1 - - - - - 0 0 - 0.949 - - - - 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 0.949 0.949 0.955 0.949 0.983 3,619,835 0.9633 -1.18%
2007-11-22 0 1.700 1.700 1.710 1.680 1.760 2,704,000 4,638,120 1.7153 0.960 0.960 0.966 0.949 0.994 4,786,091 0.9691 -3.95%
2007-11-21 0 1.770 1.770 1.780 1.760 1.830 2,332,000 4,176,080 1.7908 1.000 1.000 1.006 0.994 1.034 4,127,649 1.0117 -3.28%
2007-11-20 0 1.830 1.820 1.830 1.770 1.830 2,736,000 4,924,000 1.7997 1.034 1.028 1.034 1.000 1.034 4,842,731 1.0168 -0.54%
2007-11-19 0 1.840 1.840 1.850 1.830 1.860 1,006,000 1,854,280 1.8432 1.040 1.040 1.045 1.034 1.051 1,780,624 1.0414 -0.54%
2007-11-16 0 1.850 1.840 1.850 1.830 1.880 1,930,845 3,562,861 1.8452 1.045 1.040 1.045 1.034 1.062 3,417,603 1.0425 -2.12%
2007-11-15 0 1.890 1.880 1.900 1.860 1.920 1,326,000 2,499,020 1.8846 1.068 1.062 1.073 1.051 1.085 2,347,025 1.0648 -2.07%
2007-11-14 0 1.930 1.890 1.930 1.870 1.930 3,116,901 5,924,247 1.9007 1.090 1.068 1.090 1.056 1.090 5,516,927 1.0738 5.46%
2007-11-13 0 1.830 1.830 1.840 1.810 1.890 4,104,000 7,547,680 1.8391 1.034 1.034 1.040 1.023 1.068 7,264,096 1.0390 -0.54%
2007-11-12 0 1.840 1.840 1.870 1.840 1.950 5,862,000 10,963,620 1.8703 1.040 1.040 1.056 1.040 1.102 10,375,763 1.0567 -6.12%
2007-11-09 0 1.960 1.950 1.970 1.900 2.010 5,417,700 10,670,905 1.9696 1.107 1.102 1.113 1.073 1.136 9,589,350 1.1128 2.08%
2007-11-08 0 1.920 1.900 1.920 1.850 1.950 3,792,000 7,257,720 1.9140 1.085 1.073 1.085 1.045 1.102 6,711,855 1.0813 -1.54%
2007-11-07 0 1.950 1.950 1.960 1.940 2.000 5,106,100 10,072,732 1.9727 1.102 1.102 1.107 1.096 1.130 9,037,817 1.1145 2.63%
2007-11-06 0 1.900 1.890 1.900 1.800 1.900 3,755,260 6,931,515 1.8458 1.073 1.068 1.073 1.017 1.073 6,646,825 1.0428 4.40%
2007-11-05 0 1.820 1.830 1.840 1.820 1.910 4,830,000 8,949,260 1.8528 1.028 1.034 1.040 1.028 1.079 8,549,119 1.0468 -4.71%
2007-11-02 0 1.910 1.900 1.910 1.880 1.930 4,172,000 7,972,780 1.9110 1.079 1.073 1.079 1.062 1.090 7,384,456 1.0797 -2.55%
2007-11-01 0 1.960 1.950 1.960 1.940 2.030 5,409,243 10,656,878 1.9701 1.107 1.102 1.107 1.096 1.147 9,574,381 1.1131 -1.01%
2007-10-31 0 1.980 1.970 1.980 1.930 1.990 3,406,000 6,712,200 1.9707 1.119 1.113 1.119 1.090 1.124 6,028,633 1.1134 0.51%
2007-10-30 0 1.970 1.970 1.980 1.930 2.040 5,963,566 11,842,874 1.9859 1.113 1.113 1.119 1.090 1.153 10,555,535 1.1220 -2.48%
2007-10-29 0 2.020 2.010 2.020 1.980 2.090 13,726,000 27,718,540 2.0194 1.141 1.136 1.141 1.119 1.181 24,295,074 1.1409 4.66%
2007-10-26 0 1.930 1.930 1.940 1.900 1.980 7,155,100 13,920,027 1.9455 1.090 1.090 1.096 1.073 1.119 12,664,555 1.0991 2.66%
2007-10-25 0 1.880 1.880 1.890 1.850 1.900 2,370,000 4,449,900 1.8776 1.062 1.062 1.068 1.045 1.073 4,194,909 1.0608 0.53%
2007-10-24 0 1.870 1.870 1.900 1.860 1.950 4,160,000 7,886,580 1.8958 1.056 1.056 1.073 1.051 1.102 7,363,216 1.0711 -1.06%
2007-10-23 0 1.890 1.880 1.890 1.860 1.920 4,622,000 8,747,260 1.8925 1.068 1.062 1.068 1.051 1.085 8,180,958 1.0692 2.72%
2007-10-22 0 1.840 1.840 1.850 1.730 1.900 7,588,000 13,931,680 1.8360 1.040 1.040 1.045 0.977 1.073 13,430,790 1.0373 1.66%
2007-10-18 0 1.810 1.810 1.820 1.770 1.850 5,820,381 10,530,470 1.8092 1.023 1.023 1.028 1.000 1.045 10,302,097 1.0222 0.00%
2007-10-17 0 1.810 1.810 1.820 1.750 1.850 8,654,200 15,564,784 1.7985 1.023 1.023 1.028 0.989 1.045 15,317,968 1.0161 -3.21%
2007-10-16 0 1.870 1.860 1.880 1.850 1.950 8,713,000 16,466,020 1.8898 1.056 1.051 1.062 1.045 1.102 15,422,044 1.0677 -5.08%
2007-10-15 0 1.970 1.960 1.970 1.960 2.100 8,813,900 17,563,067 1.9927 1.113 1.107 1.113 1.107 1.186 15,600,638 1.1258 -4.37%
2007-10-12 0 2.060 2.050 2.060 1.930 2.150 22,421,000 45,872,840 2.0460 1.164 1.158 1.164 1.090 1.215 39,685,259 1.1559 -3.74%
2007-10-11 0 2.140 2.140 2.150 2.060 2.270 56,285,684 123,200,525 2.1888 1.209 1.209 1.215 1.164 1.282 99,625,883 1.2366 5.94%
2007-10-10 0 2.020 2.010 2.040 1.740 2.050 33,254,000 64,307,500 1.9338 1.141 1.136 1.153 0.983 1.158 58,859,711 1.0926 15.43%
2007-10-09 0 1.750 1.710 1.750 1.690 1.760 3,248,000 5,597,160 1.7233 0.989 0.966 0.989 0.955 0.994 5,748,973 0.9736 0.57%
2007-10-08 0 1.740 1.740 1.750 1.740 1.770 2,788,000 4,874,040 1.7482 0.983 0.983 0.989 0.983 1.000 4,934,771 0.9877 0.58%
2007-10-05 0 1.730 1.730 1.740 1.700 1.770 2,226,000 3,872,540 1.7397 0.977 0.977 0.983 0.960 1.000 3,940,029 0.9829 2.37%
2007-10-04 0 1.690 1.690 1.700 1.670 1.730 2,002,000 3,398,740 1.6977 0.955 0.955 0.960 0.944 0.977 3,543,548 0.9591 -1.74%
2007-10-03 0 1.720 1.710 1.720 1.690 1.850 10,226,000 18,178,420 1.7777 0.972 0.966 0.972 0.955 1.045 18,100,060 1.0043 -2.27%
2007-10-02 0 1.760 1.760 1.770 1.720 1.790 4,487,680 7,960,900 1.7739 0.994 0.994 1.000 0.972 1.011 7,943,211 1.0022 2.92%
2007-09-28 0 1.710 1.710 1.720 1.680 1.730 3,260,000 5,591,440 1.7152 0.966 0.966 0.972 0.949 0.977 5,770,213 0.9690 1.18%
2007-09-27 0 1.690 1.690 1.700 1.650 1.700 2,738,000 4,597,380 1.6791 0.955 0.955 0.960 0.932 0.960 4,846,271 0.9486 0.60%
2007-09-25 0 1.680 1.670 1.680 1.630 1.690 2,740,000 4,526,140 1.6519 0.949 0.944 0.949 0.921 0.955 4,849,811 0.9333 0.60%
2007-09-24 0 1.670 1.670 1.680 1.640 1.780 4,507,625 7,602,329 1.6865 0.944 0.944 0.949 0.927 1.006 7,978,514 0.9529 -5.65%
2007-09-21 0 1.770 1.770 1.780 1.740 1.840 4,254,000 7,662,120 1.8012 1.000 1.000 1.006 0.983 1.040 7,529,597 1.0176 -3.80%
2007-09-20 0 1.840 1.820 1.850 1.820 1.870 3,250,000 5,980,620 1.8402 1.040 1.028 1.045 1.028 1.056 5,752,513 1.0397 -1.60%
2007-09-19 0 1.870 1.850 1.870 1.840 1.920 5,193,420 9,704,133 1.8685 1.056 1.045 1.056 1.040 1.085 9,192,374 1.0557 1.08%
2007-09-18 0 1.850 1.840 1.850 1.820 1.870 3,986,000 7,355,100 1.8452 1.045 1.040 1.045 1.028 1.056 7,055,236 1.0425 0.54%
2007-09-17 0 1.840 1.840 1.850 1.820 1.890 3,516,000 6,478,340 1.8425 1.040 1.040 1.045 1.028 1.068 6,223,334 1.0410 0.00%
2007-09-14 0 1.840 1.830 1.850 1.830 1.900 5,392,200 9,964,800 1.8480 1.040 1.034 1.045 1.034 1.073 9,544,215 1.0441 -1.60%
2007-09-13 0 1.870 1.860 1.870 1.810 1.880 5,777,000 10,691,450 1.8507 1.056 1.051 1.056 1.023 1.062 10,225,313 1.0456 2.19%
2007-09-12 0 1.830 1.830 1.850 1.810 1.900 3,282,000 6,096,180 1.8575 1.034 1.034 1.045 1.023 1.073 5,809,153 1.0494 -1.61%
2007-09-11 0 1.860 1.860 1.870 1.830 1.950 11,890,000 22,394,420 1.8835 1.051 1.051 1.056 1.034 1.102 21,045,347 1.0641 1.64%
2007-09-10 0 1.830 1.820 1.830 1.640 1.850 12,867,000 22,842,870 1.7753 1.034 1.028 1.034 0.927 1.045 22,774,641 1.0030 7.65%
2007-09-07 0 1.700 1.690 1.700 1.620 1.730 7,326,000 12,421,660 1.6956 0.960 0.955 0.960 0.915 0.977 12,967,049 0.9579 3.66%
2007-09-06 0 1.640 1.630 1.640 1.600 1.640 4,868,000 7,860,960 1.6148 0.927 0.921 0.927 0.904 0.927 8,616,379 0.9123 1.86%
2007-09-05 0 1.610 1.600 1.610 1.590 1.650 4,170,300 6,712,885 1.6097 0.910 0.904 0.910 0.898 0.932 7,381,447 0.9094 0.00%
2007-09-04 0 1.610 1.600 1.610 1.580 1.630 2,242,000 3,587,060 1.5999 0.910 0.904 0.910 0.893 0.921 3,968,349 0.9039 -1.23%
2007-09-03 0 1.630 1.630 1.640 1.550 1.630 3,394,000 5,401,060 1.5914 0.921 0.921 0.927 0.876 0.921 6,007,393 0.8991 2.52%
2007-08-31 0 1.590 1.580 1.590 1.550 1.620 3,156,600 5,012,995 1.5881 0.898 0.893 0.898 0.876 0.915 5,587,194 0.8972 -2.45%
2007-08-30 0 1.630 1.610 1.630 1.590 1.680 4,524,000 7,407,200 1.6373 0.921 0.910 0.921 0.898 0.949 8,007,498 0.9250 1.24%
2007-08-29 0 1.610 1.600 1.610 1.550 1.620 5,535,746 8,821,374 1.5935 0.910 0.904 0.910 0.876 0.915 9,798,292 0.9003 -5.29%
2007-08-28 0 1.700 1.670 1.700 1.640 1.770 6,234,000 10,707,320 1.7176 0.960 0.944 0.960 0.927 1.000 11,034,205 0.9704 -3.95%
2007-08-27 0 1.770 1.770 1.780 1.650 1.780 9,603,000 16,407,600 1.7086 1.000 1.000 1.006 0.932 1.006 16,997,348 0.9653 7.93%
2007-08-24 0 1.640 1.630 1.640 1.610 1.700 5,962,000 9,685,540 1.6245 0.927 0.921 0.927 0.910 0.960 10,552,764 0.9178 -1.80%
2007-08-23 0 1.670 1.660 1.670 1.640 1.720 10,549,000 17,727,610 1.6805 0.944 0.938 0.944 0.927 0.972 18,671,772 0.9494 5.70%
2007-08-22 0 1.580 1.580 1.590 1.480 1.590 3,772,000 5,800,750 1.5378 0.893 0.893 0.898 0.836 0.898 6,676,455 0.8688 5.33%
2007-08-21 0 1.500 1.500 1.510 1.460 1.630 4,464,000 6,977,480 1.5631 0.847 0.847 0.853 0.825 0.921 7,901,298 0.8831 -3.23%
2007-08-20 0 1.550 1.520 1.530 1.510 1.660 7,078,000 11,166,640 1.5777 0.876 0.859 0.864 0.853 0.938 12,528,088 0.8913 6.16%
2007-08-17 0 1.460 1.440 1.450 1.220 1.550 12,969,500 18,004,230 1.3882 0.825 0.814 0.819 0.689 0.876 22,956,066 0.7843 -4.58%
2007-08-16 0 1.530 1.530 1.540 1.510 1.710 9,357,054 14,948,649 1.5976 0.864 0.864 0.870 0.853 0.966 16,562,023 0.9026 -13.07%
2007-08-15 0 1.760 1.750 1.760 1.750 1.840 7,194,000 12,873,020 1.7894 0.994 0.989 0.994 0.989 1.040 12,733,408 1.0110 -4.86%
2007-08-14 0 1.850 1.840 1.850 1.830 1.880 5,082,000 9,433,520 1.8563 1.045 1.040 1.045 1.034 1.062 8,995,160 1.0487 -0.54%
2007-08-13 0 1.920 1.920 1.930 1.890 1.940 7,066,187 13,522,466 1.9137 1.051 1.051 1.056 1.034 1.062 12,910,636 1.0474 2.13%
2007-08-10 0 1.880 1.860 1.890 1.790 1.900 7,380,000 13,758,340 1.8643 1.029 1.018 1.034 0.980 1.040 13,484,004 1.0203 -3.59%
2007-08-09 0 1.950 1.930 1.940 1.890 1.990 9,748,401 18,918,334 1.9407 1.067 1.056 1.062 1.034 1.089 17,811,312 1.0622 2.63%
2007-08-08 0 1.900 1.900 1.910 1.820 1.900 8,750,000 16,287,300 1.8614 1.040 1.040 1.045 0.996 1.040 15,987,132 1.0188 4.97%
2007-08-07 0 1.810 1.810 1.820 1.760 1.940 15,937,000 29,503,660 1.8513 0.991 0.991 0.996 0.963 1.062 29,118,506 1.0132 -3.21%
2007-08-06 0 1.870 1.840 1.850 1.850 1.950 12,828,600 24,307,605 1.8948 1.023 1.007 1.013 1.013 1.067 23,439,146 1.0371 -6.97%
2007-08-03 0 2.010 2.010 2.020 1.910 2.040 14,684,600 28,927,793 1.9699 1.100 1.100 1.106 1.045 1.117 26,830,245 1.0782 2.55%
2007-08-02 0 1.960 1.940 1.950 1.850 2.150 19,720,400 38,817,550 1.9684 1.073 1.062 1.067 1.013 1.177 36,031,160 1.0773 -6.22%
2007-08-01 0 2.090 2.070 2.080 1.970 2.270 29,961,125 63,450,943 2.1178 1.144 1.133 1.138 1.078 1.242 54,741,997 1.1591 -5.43%
2007-07-31 0 2.210 2.210 2.220 2.200 2.390 74,528,000 160,950,900 2.1596 1.210 1.210 1.215 1.204 1.308 136,170,172 1.1820 -6.36%
2007-07-30 0 2.360 2.340 2.360 2.280 2.430 12,888,000 30,430,240 2.3611 1.292 1.281 1.292 1.248 1.330 23,547,676 1.2923 2.16%
2007-07-27 0 2.310 2.300 2.310 2.280 2.380 14,472,000 33,594,460 2.3213 1.264 1.259 1.264 1.248 1.303 26,441,804 1.2705 -5.33%
2007-07-26 0 2.440 2.440 2.450 2.330 2.570 24,253,560 59,542,371 2.4550 1.335 1.335 1.341 1.275 1.407 44,313,700 1.3437 -2.79%
2007-07-25 0 2.510 2.490 2.520 2.300 2.550 42,635,850 105,515,025 2.4748 1.374 1.363 1.379 1.259 1.396 77,899,998 1.3545 6.36%
2007-07-24 0 2.360 2.350 2.360 2.180 2.390 39,268,010 89,324,981 2.2748 1.292 1.286 1.292 1.193 1.308 71,746,614 1.2450 6.79%
2007-07-23 0 2.210 2.210 2.220 2.170 2.320 40,938,920 92,142,878 2.2507 1.210 1.210 1.215 1.188 1.270 74,799,536 1.2319 3.27%
2007-07-20 0 2.140 2.130 2.140 2.140 2.240 5,413,340 11,797,684 2.1794 1.171 1.166 1.171 1.171 1.226 9,890,718 1.1928 -2.28%
2007-07-19 0 2.190 2.190 2.200 2.100 2.250 10,552,200 23,117,808 2.1908 1.199 1.199 1.204 1.149 1.231 19,279,934 1.1991 4.78%
2007-07-18 0 2.090 2.080 2.090 2.050 2.180 9,257,930 19,474,017 2.1035 1.144 1.138 1.144 1.122 1.193 16,915,172 1.1513 -3.69%
2007-07-17 0 2.170 2.150 2.170 2.120 2.200 7,528,392 16,321,015 2.1679 1.188 1.177 1.188 1.160 1.204 13,755,131 1.1865 0.46%
2007-07-16 0 2.160 2.140 2.160 2.130 2.250 9,292,940 20,304,554 2.1849 1.182 1.171 1.182 1.166 1.231 16,979,139 1.1959 -1.37%
2007-07-13 0 2.190 2.170 2.180 2.100 2.230 14,196,425 30,661,437 2.1598 1.199 1.188 1.193 1.149 1.221 25,938,300 1.1821 5.29%
2007-07-12 0 2.080 2.070 2.080 2.060 2.340 37,556,621 81,418,813 2.1679 1.138 1.133 1.138 1.127 1.281 68,619,734 1.1865 -5.45%
2007-07-11 0 2.200 2.200 2.210 1.880 2.270 50,363,907 106,743,481 2.1194 1.204 1.204 1.210 1.029 1.242 92,019,937 1.1600 13.99%
2007-07-10 0 1.930 1.920 1.930 1.870 1.930 7,312,374 13,933,478 1.9055 1.056 1.051 1.056 1.023 1.056 13,360,445 1.0429 1.05%
2007-07-09 0 1.910 1.900 1.910 1.890 1.940 6,109,467 11,691,803 1.9137 1.045 1.040 1.045 1.034 1.062 11,162,612 1.0474 1.60%
2007-07-06 0 1.880 1.870 1.880 1.850 1.900 3,254,000 6,071,740 1.8659 1.029 1.023 1.029 1.013 1.040 5,945,386 1.0213 -1.05%
2007-07-05 0 1.900 1.870 1.900 1.830 1.970 8,472,000 16,044,760 1.8939 1.040 1.023 1.040 1.002 1.078 15,479,198 1.0365 -1.04%
2007-07-04 0 1.920 1.910 1.920 1.870 1.970 12,990,651 24,920,255 1.9183 1.051 1.045 1.051 1.023 1.078 23,735,229 1.0499 2.67%
2007-07-03 0 1.870 1.870 1.880 1.860 1.930 5,213,125 9,850,013 1.8895 1.023 1.023 1.029 1.018 1.056 9,524,905 1.0341 0.54%
2007-06-29 0 1.860 1.840 1.860 1.830 1.940 7,154,367 13,458,025 1.8811 1.018 1.007 1.018 1.002 1.062 13,071,750 1.0296 -2.11%
2007-06-28 0 1.900 1.880 1.900 1.820 1.980 20,492,540 39,132,032 1.9096 1.040 1.029 1.040 0.996 1.084 37,441,937 1.0451 4.40%
2007-06-27 0 1.820 1.800 1.820 1.700 1.820 7,475,000 13,208,690 1.7670 0.996 0.985 0.996 0.930 0.996 13,657,579 0.9671 5.81%
2007-06-26 0 1.720 1.700 1.720 1.670 1.740 3,933,000 6,730,870 1.7114 0.941 0.930 0.941 0.914 0.952 7,185,988 0.9367 2.38%
2007-06-25 0 1.680 1.670 1.680 1.670 1.790 3,936,000 6,806,020 1.7292 0.919 0.914 0.919 0.914 0.980 7,191,469 0.9464 -5.08%
2007-06-22 0 1.770 1.760 1.780 1.750 1.820 6,351,775 11,324,486 1.7829 0.969 0.963 0.974 0.958 0.996 11,605,334 0.9758 -1.67%
2007-06-21 0 1.800 1.780 1.800 1.780 1.820 4,054,000 7,313,080 1.8039 0.985 0.974 0.985 0.974 0.996 7,407,067 0.9873 0.00%
2007-06-20 0 1.800 1.800 1.810 1.780 1.860 14,293,912 26,004,225 1.8193 0.985 0.985 0.991 0.974 1.018 26,116,419 0.9957 0.56%
2007-06-18 0 1.790 1.780 1.790 1.750 1.970 15,988,000 29,398,620 1.8388 0.980 0.974 0.980 0.958 1.078 29,211,688 1.0064 -0.56%
2007-06-15 0 1.800 1.790 1.800 1.760 1.830 7,840,000 14,024,060 1.7888 0.985 0.980 0.985 0.963 1.002 14,324,471 0.9790 0.56%
2007-06-14 0 1.790 1.790 1.800 1.730 1.830 9,428,666 16,744,015 1.7759 0.980 0.980 0.985 0.947 1.002 17,227,124 0.9720 2.29%
2007-06-13 0 1.750 1.740 1.750 1.720 1.860 15,267,910 27,040,974 1.7711 0.958 0.952 0.958 0.941 1.018 27,896,011 0.9693 -3.85%
2007-06-12 0 1.820 1.820 1.830 1.750 1.940 11,722,000 21,435,460 1.8287 0.996 0.996 1.002 0.958 1.062 21,417,276 1.0008 -5.21%
2007-06-11 0 1.920 1.920 1.930 1.910 2.030 10,412,530 20,474,671 1.9663 1.051 1.051 1.056 1.045 1.111 19,024,742 1.0762 1.05%
2007-06-08 0 1.900 1.880 1.900 1.870 1.950 10,922,544 20,762,677 1.9009 1.040 1.029 1.040 1.023 1.067 19,956,589 1.0404 -2.06%
2007-06-07 0 1.940 1.940 1.950 1.830 2.030 14,409,688 28,194,909 1.9567 1.062 1.062 1.067 1.002 1.111 26,327,953 1.0709 2.11%
2007-06-06 0 1.900 1.900 1.910 1.820 1.950 17,654,430 33,530,554 1.8993 1.040 1.040 1.045 0.996 1.067 32,256,424 1.0395 5.56%
2007-06-05 0 1.800 1.790 1.800 1.740 1.870 16,918,216 30,236,640 1.7872 0.985 0.980 0.985 0.952 1.023 30,911,287 0.9782 0.00%
2007-06-04 0 1.800 1.790 1.810 1.620 1.840 26,541,145 46,451,382 1.7502 0.985 0.980 0.991 0.887 1.007 48,493,349 0.9579 11.11%
2007-06-01 0 1.620 1.610 1.620 1.460 1.650 28,927,470 45,826,202 1.5842 0.887 0.881 0.887 0.799 0.903 52,853,405 0.8670 10.20%
2007-05-31 0 1.470 1.460 1.470 1.440 1.510 8,351,673 12,252,796 1.4671 0.805 0.799 0.805 0.788 0.826 15,259,349 0.8030 0.68%
2007-05-30 0 1.460 1.450 1.470 1.410 1.480 9,310,380 13,438,655 1.4434 0.799 0.794 0.805 0.772 0.810 17,011,003 0.7900 -0.68%
2007-05-29 0 1.470 1.460 1.480 1.430 1.530 6,920,250 10,142,535 1.4656 0.805 0.799 0.810 0.783 0.837 12,643,995 0.8022 -2.00%
2007-05-28 0 1.500 1.500 1.510 1.430 1.540 15,719,393 23,278,618 1.4809 0.821 0.821 0.826 0.783 0.843 28,720,916 0.8105 5.63%
2007-05-25 0 1.420 1.410 1.420 1.320 1.440 11,245,461 15,870,513 1.4113 0.777 0.772 0.777 0.722 0.788 20,546,591 0.7724 0.00%
2007-05-23 0 1.420 1.440 1.450 1.420 1.520 23,519,455 34,482,470 1.4661 0.777 0.788 0.794 0.777 0.832 42,972,416 0.8024 0.71%
2007-05-22 0 1.410 1.400 1.420 1.310 1.420 25,711,734 35,450,989 1.3788 0.772 0.766 0.777 0.717 0.777 46,977,931 0.7546 6.82%
2007-05-21 0 1.320 1.330 1.340 1.280 1.400 20,200,806 27,202,123 1.3466 0.722 0.728 0.733 0.701 0.766 36,908,910 0.7370 4.76%
2007-05-18 0 1.260 1.260 1.270 1.250 1.290 6,534,783 8,278,091 1.2668 0.690 0.690 0.695 0.684 0.706 11,939,708 0.6933 -2.33%
2007-05-17 0 1.290 1.280 1.300 1.230 1.310 8,198,549 10,490,588 1.2796 0.706 0.701 0.712 0.673 0.717 14,979,576 0.7003 3.20%
2007-05-16 0 1.250 1.230 1.250 1.230 1.410 27,051,573 35,993,939 1.3306 0.684 0.673 0.684 0.673 0.772 49,425,952 0.7282 -6.02%
2007-05-15 0 1.330 1.320 1.330 1.170 1.380 32,367,819 41,422,179 1.2797 0.728 0.722 0.728 0.640 0.755 59,139,270 0.7004 12.71%
2007-05-14 0 1.180 1.160 1.180 1.110 1.200 8,799,810 10,250,317 1.1648 0.646 0.635 0.646 0.608 0.657 16,078,140 0.6375 4.42%
2007-05-11 0 1.130 1.130 1.140 1.110 1.160 4,652,400 5,272,594 1.1333 0.618 0.618 0.624 0.608 0.635 8,500,404 0.6203 -2.59%
2007-05-10 0 1.160 1.150 1.160 1.130 1.220 23,173,461 27,471,934 1.1855 0.635 0.629 0.635 0.618 0.668 42,340,250 0.6488 1.75%
2007-05-09 0 1.140 1.130 1.140 1.020 1.160 13,751,344 14,821,652 1.0778 0.624 0.618 0.624 0.558 0.635 25,125,092 0.5899 11.76%
2007-05-08 0 1.020 1.010 1.030 1.010 1.030 3,487,000 3,556,090 1.0198 0.558 0.553 0.564 0.553 0.564 6,371,101 0.5582 0.00%
2007-05-07 0 1.020 1.020 1.030 1.000 1.030 10,802,000 11,026,580 1.0208 0.558 0.558 0.564 0.547 0.564 19,736,343 0.5587 2.00%
2007-05-04 0 1.000 0.990 1.000 0.990 1.010 1,923,651 1,925,293 1.0009 0.547 0.542 0.547 0.542 0.553 3,514,704 0.5478 0.00%
2007-05-03 0 1.000 0.990 1.000 1.000 1.010 2,350,900 2,363,293 1.0053 0.547 0.542 0.547 0.547 0.553 4,295,331 0.5502 -0.99%
2007-05-02 0 1.010 1.000 1.010 1.000 1.020 2,250,000 2,260,940 1.0049 0.553 0.547 0.553 0.547 0.558 4,110,977 0.5500 0.00%
2007-04-30 0 1.010 1.010 1.020 1.000 1.030 2,424,125 2,461,303 1.0153 0.553 0.553 0.558 0.547 0.564 4,429,121 0.5557 1.00%
2007-04-27 0 1.000 1.000 1.010 1.000 1.020 2,385,746 2,411,991 1.0110 0.547 0.547 0.553 0.547 0.558 4,358,999 0.5533 -0.99%
2007-04-26 0 1.010 1.010 1.020 1.000 1.040 5,438,567 5,535,730 1.0179 0.553 0.553 0.558 0.547 0.569 9,936,810 0.5571 0.00%
2007-04-25 0 1.010 1.000 1.020 0.990 1.020 1,931,746 1,937,374 1.0029 0.553 0.547 0.558 0.542 0.558 3,529,495 0.5489 1.00%
2007-04-24 0 1.000 1.000 1.010 1.000 1.030 2,290,848 2,315,436 1.0107 0.547 0.547 0.553 0.547 0.564 4,185,610 0.5532 -2.91%
2007-04-23 0 1.030 1.010 1.030 1.010 1.040 3,020,000 3,092,900 1.0241 0.564 0.553 0.564 0.553 0.569 5,517,845 0.5605 1.98%
2007-04-20 0 1.010 1.000 1.010 1.000 1.020 2,079,572 2,104,305 1.0119 0.553 0.547 0.553 0.547 0.558 3,799,588 0.5538 0.00%
2007-04-19 0 1.010 1.000 1.010 0.990 1.010 1,624,000 1,626,700 1.0017 0.553 0.547 0.553 0.542 0.553 2,967,212 0.5482 0.00%
2007-04-18 0 1.010 1.000 1.010 1.000 1.030 1,608,000 1,631,600 1.0147 0.553 0.547 0.553 0.547 0.564 2,937,978 0.5553 0.00%
2007-04-17 0 1.010 1.010 1.020 1.000 1.020 762,000 770,320 1.0109 0.553 0.553 0.558 0.547 0.558 1,392,251 0.5533 0.00%
2007-04-16 0 1.010 1.000 1.010 1.000 1.010 1,101,840 1,105,300 1.0031 0.553 0.547 0.553 0.547 0.553 2,013,173 0.5490 0.00%
2007-04-13 0 1.010 1.000 1.010 1.000 1.020 678,100 682,097 1.0059 0.553 0.547 0.553 0.547 0.558 1,238,957 0.5505 1.00%
2007-04-12 0 1.000 0.990 1.010 0.990 1.030 6,766,000 6,816,800 1.0075 0.547 0.542 0.553 0.542 0.564 12,362,164 0.5514 -2.91%
2007-04-11 0 1.030 1.010 1.030 1.020 1.060 8,354,000 8,663,580 1.0371 0.564 0.553 0.564 0.558 0.580 15,263,601 0.5676 0.00%
2007-04-10 0 1.030 1.040 1.050 1.030 1.090 13,025,552 13,737,585 1.0547 0.564 0.569 0.575 0.564 0.597 23,798,997 0.5772 0.00%
2007-04-04 0 1.030 1.020 1.030 1.020 1.050 2,591,946 2,660,705 1.0265 0.564 0.558 0.564 0.558 0.575 4,735,747 0.5618 1.98%
2007-04-03 0 1.010 1.000 1.010 1.000 1.020 1,518,000 1,532,320 1.0094 0.553 0.547 0.553 0.547 0.558 2,773,539 0.5525 0.00%
2007-04-02 0 1.010 1.000 1.010 1.000 1.010 1,164,637 1,173,712 1.0078 0.553 0.547 0.553 0.547 0.553 2,127,909 0.5516 1.00%
2007-03-30 0 1.000 1.000 1.010 0.980 1.030 1,868,000 1,872,700 1.0025 0.547 0.547 0.553 0.536 0.564 3,413,024 0.5487 0.00%
2007-03-29 0 1.000 1.000 1.010 0.990 1.010 965,500 972,835 1.0076 0.547 0.547 0.553 0.542 0.553 1,764,066 0.5515 0.00%
2007-03-28 0 1.000 1.000 1.010 1.000 1.020 716,100 719,196 1.0043 0.547 0.547 0.553 0.547 0.558 1,308,387 0.5497 -0.99%
2007-03-27 0 1.010 1.010 1.020 1.010 1.020 914,000 923,160 1.0100 0.553 0.553 0.558 0.553 0.558 1,669,970 0.5528 0.00%
2007-03-26 0 1.010 1.010 1.020 1.000 1.020 923,659 932,446 1.0095 0.553 0.553 0.558 0.547 0.558 1,687,618 0.5525 2.02%
2007-03-23 0 0.990 0.990 1.000 0.990 1.020 1,218,436 1,232,363 1.0114 0.542 0.542 0.547 0.542 0.558 2,226,205 0.5536 -1.98%
2007-03-22 0 1.010 1.010 1.020 1.000 1.030 1,185,598 1,204,161 1.0157 0.553 0.553 0.558 0.547 0.564 2,166,207 0.5559 0.00%
2007-03-21 0 1.010 0.990 1.010 0.990 1.010 1,751,667 1,741,867 0.9944 0.553 0.542 0.553 0.542 0.553 3,200,472 0.5443 2.02%
2007-03-20 0 0.990 0.980 1.000 0.990 1.030 1,720,000 1,734,280 1.0083 0.542 0.536 0.547 0.542 0.564 3,142,613 0.5519 1.02%
2007-03-19 0 0.980 0.970 0.980 0.960 0.980 1,428,000 1,385,940 0.9705 0.536 0.531 0.536 0.525 0.536 2,609,100 0.5312 0.00%
2007-03-16 0 0.980 0.980 0.990 0.970 0.990 256,000 250,720 0.9794 0.536 0.536 0.542 0.531 0.542 467,738 0.5360 0.00%
2007-03-15 0 0.980 0.980 0.990 0.980 0.990 180,000 176,620 0.9812 0.536 0.536 0.542 0.536 0.542 328,878 0.5370 0.00%
2007-03-14 0 0.980 0.980 0.990 0.970 1.000 1,288,300 1,265,125 0.9820 0.536 0.536 0.542 0.531 0.547 2,353,854 0.5375 -2.00%
2007-03-13 0 1.000 1.000 1.010 1.000 1.020 2,205,400 2,224,978 1.0089 0.547 0.547 0.553 0.547 0.558 4,029,488 0.5522 1.01%
2007-03-12 0 0.990 0.990 1.000 0.980 1.010 1,742,000 1,718,280 0.9864 0.542 0.542 0.547 0.536 0.553 3,182,810 0.5399 0.00%
2007-03-09 0 0.990 0.980 0.990 0.960 0.990 204,000 200,100 0.9809 0.542 0.536 0.542 0.525 0.542 372,729 0.5369 1.02%
2007-03-08 0 0.980 0.980 0.990 0.970 0.990 236,038 231,958 0.9827 0.536 0.536 0.542 0.531 0.542 431,265 0.5379 -1.01%
2007-03-07 0 0.990 0.990 1.000 0.990 1.020 2,536,000 2,544,440 1.0033 0.542 0.542 0.547 0.542 0.558 4,633,528 0.5491 3.13%
2007-03-06 0 0.960 0.950 0.960 0.930 0.970 1,152,000 1,102,920 0.9574 0.525 0.520 0.525 0.509 0.531 2,104,820 0.5240 3.23%
2007-03-05 0 0.930 0.920 0.930 0.930 1.010 1,993,100 1,911,542 0.9591 0.509 0.504 0.509 0.509 0.553 3,641,595 0.5249 -8.82%
2007-03-02 0 1.020 1.020 1.030 1.010 1.060 2,638,200 2,707,719 1.0264 0.558 0.558 0.564 0.553 0.580 4,820,257 0.5617 -2.86%
2007-03-01 0 1.050 1.030 1.050 1.020 1.100 2,682,000 2,814,620 1.0494 0.575 0.564 0.575 0.558 0.602 4,900,284 0.5744 0.00%
2007-02-28 0 1.050 1.040 1.050 0.980 1.060 4,814,200 4,898,610 1.0175 0.575 0.569 0.575 0.536 0.580 8,796,029 0.5569 0.96%
2007-02-27 0 1.040 1.040 1.050 1.030 1.080 2,653,260 2,774,200 1.0456 0.569 0.569 0.575 0.564 0.591 4,847,774 0.5723 -2.80%
2007-02-26 0 1.070 1.070 1.080 1.030 1.080 4,906,800 5,195,740 1.0589 0.586 0.586 0.591 0.564 0.591 8,965,218 0.5795 1.90%
2007-02-23 0 1.050 1.040 1.050 0.960 1.070 8,846,200 9,111,886 1.0300 0.575 0.569 0.575 0.525 0.586 16,162,900 0.5638 8.25%
2007-02-22 0 0.970 0.950 0.970 0.950 0.990 2,046,000 1,984,520 0.9700 0.531 0.520 0.531 0.520 0.542 3,738,248 0.5309 -1.02%
2007-02-21 0 0.980 0.970 0.980 0.960 0.990 1,838,000 1,791,460 0.9747 0.536 0.531 0.536 0.525 0.542 3,358,211 0.5335 2.08%
2007-02-16 0 0.960 0.950 0.960 0.960 0.980 1,355,350 1,312,356 0.9683 0.525 0.520 0.525 0.525 0.536 2,476,361 0.5300 0.00%
2007-02-15 0 0.960 0.940 0.960 0.940 1.000 4,886,000 4,675,820 0.9570 0.525 0.514 0.525 0.514 0.547 8,927,215 0.5238 5.49%
2007-02-14 0 0.910 0.910 0.920 0.900 0.930 1,342,000 1,213,140 0.9040 0.498 0.498 0.504 0.493 0.509 2,451,969 0.4948 -1.09%
2007-02-13 0 0.920 0.910 0.920 0.900 0.920 792,000 721,800 0.9114 0.504 0.498 0.504 0.493 0.504 1,447,064 0.4988 0.00%
2007-02-12 0 0.920 0.910 0.920 0.900 0.920 840,000 763,900 0.9094 0.504 0.498 0.504 0.493 0.504 1,534,765 0.4977 -1.08%
2007-02-09 0 0.930 0.920 0.930 0.920 0.930 731,460 675,805 0.9239 0.509 0.504 0.509 0.504 0.509 1,336,451 0.5057 1.09%
2007-02-08 0 0.920 0.920 0.930 0.920 0.930 154,300 142,644 0.9245 0.504 0.504 0.509 0.504 0.509 281,922 0.5060 0.00%
2007-02-07 0 0.920 0.920 0.930 0.920 0.940 449,900 418,144 0.9294 0.504 0.504 0.509 0.504 0.514 822,013 0.5087 -2.13%
2007-02-06 0 0.940 0.920 0.940 0.930 0.950 1,192,000 1,114,380 0.9349 0.514 0.504 0.514 0.509 0.520 2,177,904 0.5117 0.00%
2007-02-05 0 0.940 0.930 0.940 0.910 0.940 736,000 682,040 0.9267 0.514 0.509 0.514 0.498 0.514 1,344,746 0.5072 4.44%
2007-02-02 0 0.900 0.900 0.910 0.900 0.910 436,000 394,940 0.9058 0.493 0.493 0.498 0.493 0.498 796,616 0.4958 0.00%
2007-02-01 0 0.900 0.900 0.910 0.890 0.910 672,000 606,400 0.9024 0.493 0.493 0.498 0.487 0.498 1,227,812 0.4939 0.00%
2007-01-31 0 0.900 0.900 0.930 0.900 0.910 50,000 45,100 0.9020 0.493 0.493 0.509 0.493 0.498 91,355 0.4937 -4.26%
2007-01-30 0 0.940 0.930 0.950 0.920 0.950 490,000 458,000 0.9347 0.514 0.509 0.520 0.504 0.520 895,279 0.5116 0.00%
2007-01-29 0 0.940 0.920 0.940 0.890 0.940 950,000 866,580 0.9122 0.514 0.504 0.514 0.487 0.514 1,735,746 0.4993 6.82%
2007-01-26 0 0.880 0.880 0.890 0.880 0.900 900,000 796,840 0.8854 0.482 0.482 0.487 0.482 0.493 1,644,391 0.4846 -2.22%
2007-01-25 0 0.900 0.890 0.900 0.880 0.940 1,042,000 943,220 0.9052 0.493 0.487 0.493 0.482 0.514 1,903,839 0.4954 -2.17%
2007-01-24 0 0.920 0.920 0.930 0.910 0.960 2,584,000 2,412,560 0.9337 0.504 0.504 0.509 0.498 0.525 4,721,229 0.5110 -1.08%
2007-01-23 0 0.930 0.920 0.930 0.930 0.940 1,770,000 1,652,140 0.9334 0.509 0.504 0.509 0.509 0.514 3,233,969 0.5109 -2.11%
2007-01-22 0 0.950 0.940 0.950 0.940 1.000 4,266,000 4,092,900 0.9594 0.520 0.514 0.520 0.514 0.547 7,794,412 0.5251 1.71%
2007-01-19 0 1.040 1.030 1.040 1.030 1.050 2,810,200 2,920,938 1.0394 0.511 0.506 0.511 0.506 0.516 5,717,237 0.5109 0.97%
2007-01-18 0 1.030 1.020 1.040 1.020 1.030 1,368,000 1,405,480 1.0274 0.506 0.501 0.511 0.501 0.506 2,783,140 0.5050 0.00%
2007-01-17 0 1.030 1.020 1.030 1.020 1.040 1,608,000 1,657,060 1.0305 0.506 0.501 0.506 0.501 0.511 3,271,410 0.5065 -0.96%
2007-01-16 0 1.040 1.030 1.040 1.020 1.060 1,336,000 1,379,460 1.0325 0.511 0.506 0.511 0.501 0.521 2,718,037 0.5075 0.00%
2007-01-15 0 1.040 1.030 1.040 1.030 1.060 2,832,000 2,948,340 1.0411 0.511 0.506 0.511 0.506 0.521 5,761,588 0.5117 1.96%
2007-01-12 0 1.020 1.020 1.040 1.020 1.040 2,194,100 2,263,159 1.0315 0.501 0.501 0.511 0.501 0.511 4,463,807 0.5070 2.00%
2007-01-11 0 1.000 1.000 1.020 1.000 1.040 1,648,300 1,654,714 1.0039 0.492 0.492 0.501 0.492 0.511 3,353,399 0.4934 0.00%
2007-01-10 0 1.000 1.000 1.010 1.000 1.010 1,926,100 1,932,757 1.0035 0.492 0.492 0.496 0.492 0.496 3,918,572 0.4932 -0.99%
2007-01-09 0 1.010 1.000 1.020 1.000 1.040 1,852,000 1,869,220 1.0093 0.496 0.492 0.501 0.492 0.511 3,767,818 0.4961 -0.98%
2007-01-08 0 1.020 1.010 1.020 0.960 1.030 2,238,000 2,237,980 1.0000 0.501 0.496 0.501 0.472 0.506 4,553,120 0.4915 4.08%
2007-01-05 0 0.980 0.970 0.980 0.940 0.990 1,440,200 1,381,764 0.9594 0.482 0.477 0.482 0.462 0.487 2,930,028 0.4716 3.16%
2007-01-04 0 0.950 0.950 0.960 0.940 0.960 3,562,419 3,384,961 0.9502 0.467 0.467 0.472 0.462 0.472 7,247,596 0.4670 -1.04%
2007-01-03 0 0.960 0.950 0.960 0.950 0.980 1,010,000 970,180 0.9606 0.472 0.467 0.472 0.467 0.482 2,054,804 0.4722 1.05%
2007-01-02 0 0.950 0.950 0.960 0.950 0.960 1,372,200 1,309,222 0.9541 0.467 0.467 0.472 0.467 0.472 2,791,685 0.4690 1.06%
2006-12-29 0 0.940 0.940 0.950 0.930 0.950 813,460 764,627 0.9400 0.462 0.462 0.467 0.457 0.467 1,654,951 0.4620 1.08%
2006-12-28 0 0.930 0.930 0.940 0.930 0.960 1,756,000 1,650,340 0.9398 0.457 0.457 0.462 0.457 0.472 3,572,510 0.4620 -4.12%
2006-12-27 0 0.970 0.960 0.980 0.960 0.990 1,882,200 1,846,466 0.9810 0.477 0.472 0.482 0.472 0.487 3,829,259 0.4822 0.00%
2006-12-22 0 0.970 0.970 0.980 0.950 1.010 2,914,100 2,874,636 0.9865 0.477 0.477 0.482 0.467 0.496 5,928,618 0.4849 -3.00%
2006-12-21 0 1.000 1.000 1.010 1.000 1.020 2,050,000 2,071,840 1.0107 0.492 0.492 0.496 0.492 0.501 4,170,641 0.4968 -0.99%
2006-12-20 0 1.010 1.010 1.020 1.000 1.050 3,818,400 3,895,972 1.0203 0.496 0.496 0.501 0.492 0.516 7,768,379 0.5015 -3.81%
2006-12-19 0 1.050 1.040 1.050 1.000 1.080 3,904,200 4,042,940 1.0355 0.516 0.511 0.516 0.492 0.531 7,942,936 0.5090 -2.78%
2006-12-18 0 1.080 1.080 1.090 1.040 1.170 11,647,750 12,692,128 1.0897 0.531 0.531 0.536 0.511 0.575 23,696,872 0.5356 3.85%
2006-12-15 0 1.040 1.040 1.060 1.040 1.110 3,980,500 4,239,583 1.0651 0.511 0.511 0.521 0.511 0.546 8,098,165 0.5235 -3.70%
2006-12-14 0 1.080 1.070 1.080 1.030 1.080 7,667,100 8,119,848 1.0591 0.531 0.526 0.531 0.506 0.531 15,598,402 0.5206 6.93%
2006-12-13 0 1.010 1.000 1.010 1.000 1.020 1,325,324 1,339,518 1.0107 0.496 0.492 0.496 0.492 0.501 2,696,318 0.4968 -0.98%
2006-12-12 0 1.020 1.020 1.030 1.010 1.030 1,972,420 2,012,692 1.0204 0.501 0.501 0.506 0.496 0.506 4,012,808 0.5016 0.00%
2006-12-11 0 1.020 1.020 1.030 1.020 1.050 2,666,500 2,750,490 1.0315 0.501 0.501 0.506 0.501 0.516 5,424,885 0.5070 0.00%
2006-12-08 0 1.020 1.010 1.020 0.980 1.050 4,509,840 4,578,912 1.0153 0.501 0.496 0.501 0.482 0.516 9,175,085 0.4991 -1.92%
2006-12-07 0 1.040 1.030 1.040 0.950 1.050 11,778,800 12,033,941 1.0217 0.511 0.506 0.511 0.467 0.516 23,963,488 0.5022 10.64%
2006-12-06 0 0.940 0.940 0.950 0.940 0.960 322,000 304,480 0.9456 0.462 0.462 0.467 0.462 0.472 655,096 0.4648 0.00%
2006-12-05 0 0.940 0.940 0.950 0.930 0.960 2,784,000 2,623,520 0.9424 0.462 0.462 0.467 0.457 0.472 5,663,934 0.4632 0.00%
2006-12-04 0 0.940 0.930 0.940 0.920 0.940 658,000 611,120 0.9288 0.462 0.457 0.462 0.452 0.462 1,338,674 0.4565 2.17%
2006-12-01 0 0.920 0.920 0.930 0.920 0.940 776,425 722,043 0.9300 0.452 0.452 0.457 0.452 0.462 1,579,605 0.4571 -1.08%
2006-11-30 0 0.930 0.920 0.930 0.920 0.940 2,078,220 1,930,822 0.9291 0.457 0.452 0.457 0.452 0.462 4,228,054 0.4567 0.00%
2006-11-29 0 0.930 0.920 0.930 0.920 0.930 372,000 344,200 0.9253 0.457 0.452 0.457 0.452 0.457 756,819 0.4548 1.09%
2006-11-28 0 0.920 0.900 0.920 0.900 0.930 1,092,300 987,581 0.9041 0.452 0.442 0.452 0.442 0.457 2,222,240 0.4444 -1.08%
2006-11-27 0 0.930 0.920 0.930 0.920 0.930 468,600 433,808 0.9258 0.457 0.452 0.457 0.452 0.457 953,348 0.4550 2.20%
2006-11-24 0 0.910 0.910 0.920 0.910 0.910 264,200 240,416 0.9100 0.447 0.447 0.452 0.447 0.447 537,504 0.4473 0.00%
2006-11-23 0 0.910 0.910 0.930 0.910 0.940 602,000 556,800 0.9249 0.447 0.447 0.457 0.447 0.462 1,224,744 0.4546 -4.21%
2006-11-22 0 0.950 0.930 0.950 0.920 0.950 1,649,760 1,552,658 0.9411 0.467 0.457 0.467 0.452 0.467 3,356,369 0.4626 2.15%
2006-11-21 0 0.930 0.920 0.940 0.920 0.930 1,343,200 1,247,156 0.9285 0.457 0.452 0.462 0.452 0.457 2,732,686 0.4564 0.00%
2006-11-20 0 0.930 0.930 0.950 0.900 0.940 1,480,500 1,366,042 0.9227 0.457 0.457 0.467 0.442 0.462 3,012,017 0.4535 3.33%
2006-11-17 0 0.900 0.900 0.910 0.900 0.920 1,183,980 1,075,896 0.9087 0.442 0.442 0.447 0.442 0.452 2,408,759 0.4467 -2.17%
2006-11-16 0 0.920 0.920 0.930 0.890 0.930 1,689,617 1,543,694 0.9136 0.452 0.452 0.457 0.437 0.457 3,437,457 0.4491 -1.08%
2006-11-15 0 0.930 0.920 0.930 0.920 0.950 2,332,500 2,160,190 0.9261 0.457 0.452 0.457 0.452 0.467 4,745,376 0.4552 -1.06%
2006-11-14 0 0.940 0.920 0.940 0.920 0.970 4,850,100 4,597,729 0.9480 0.462 0.452 0.462 0.452 0.477 9,867,331 0.4660 1.08%
2006-11-13 0 0.930 0.920 0.930 0.860 0.940 6,856,200 6,247,988 0.9113 0.457 0.452 0.457 0.423 0.462 13,948,659 0.4479 10.71%
2006-11-10 0 0.840 0.840 0.850 0.820 0.840 1,304,000 1,090,440 0.8362 0.413 0.413 0.418 0.403 0.413 2,652,935 0.4110 3.70%
2006-11-09 0 0.810 0.800 0.820 0.810 0.820 684,000 557,040 0.8144 0.398 0.393 0.403 0.398 0.403 1,391,570 0.4003 1.25%
2006-11-08 0 0.800 0.800 0.810 0.800 0.810 831,531 672,019 0.8082 0.393 0.393 0.398 0.393 0.398 1,691,716 0.3972 -1.23%
2006-11-07 0 0.810 0.800 0.810 0.800 0.810 773,454 625,025 0.8081 0.398 0.393 0.398 0.393 0.398 1,573,561 0.3972 2.53%
2006-11-06 0 0.790 0.790 0.810 0.780 0.800 574,000 455,280 0.7932 0.388 0.388 0.398 0.383 0.393 1,167,780 0.3899 0.00%
2006-11-03 0 0.790 0.790 0.810 0.790 0.820 582,000 467,480 0.8032 0.388 0.388 0.398 0.388 0.403 1,184,055 0.3948 -2.47%
2006-11-02 0 0.810 0.790 0.820 0.780 0.810 1,001,150 802,513 0.8016 0.398 0.388 0.403 0.383 0.398 2,036,799 0.3940 3.85%
2006-11-01 0 0.780 0.780 0.790 0.760 0.790 714,000 552,880 0.7743 0.383 0.383 0.388 0.374 0.388 1,452,604 0.3806 1.30%
2006-10-31 0 0.770 0.770 0.780 0.770 0.790 314,000 243,940 0.7769 0.378 0.378 0.383 0.378 0.388 638,820 0.3819 -1.28%
2006-10-27 0 0.780 0.780 0.790 0.770 0.790 672,450 522,182 0.7765 0.383 0.383 0.388 0.378 0.388 1,368,072 0.3817 0.00%
2006-10-26 0 0.780 0.780 0.790 0.780 0.800 290,050 226,437 0.7807 0.383 0.383 0.388 0.383 0.393 590,095 0.3837 -1.27%
2006-10-25 0 0.790 0.780 0.790 0.790 0.790 118,000 93,220 0.7900 0.388 0.383 0.388 0.388 0.388 240,066 0.3883 -1.25%
2006-10-24 0 0.800 0.790 0.800 0.770 0.820 1,514,000 1,218,780 0.8050 0.393 0.388 0.393 0.378 0.403 3,080,171 0.3957 2.56%
2006-10-23 0 0.780 0.770 0.780 0.760 0.780 80,000 62,200 0.7775 0.383 0.378 0.383 0.374 0.383 162,757 0.3822 0.00%
2006-10-20 0 0.780 0.780 0.790 0.750 0.780 352,500 272,780 0.7738 0.383 0.383 0.388 0.369 0.383 717,147 0.3804 2.63%
2006-10-19 0 0.760 0.760 0.770 0.750 0.770 454,000 345,360 0.7607 0.374 0.374 0.378 0.369 0.378 923,644 0.3739 0.00%
2006-10-18 0 0.760 0.760 0.770 0.740 0.760 326,000 244,620 0.7504 0.374 0.374 0.378 0.364 0.374 663,234 0.3688 1.33%
2006-10-17 0 0.750 0.750 0.760 0.750 0.760 496,200 374,844 0.7554 0.369 0.369 0.374 0.369 0.374 1,009,499 0.3713 -1.32%
2006-10-16 0 0.760 0.750 0.770 0.750 0.760 179,075 135,985 0.7594 0.374 0.369 0.378 0.369 0.374 364,321 0.3733 0.00%
2006-10-13 0 0.760 0.760 0.770 0.760 0.770 558,000 426,880 0.7650 0.374 0.374 0.378 0.374 0.378 1,135,228 0.3760 -1.30%
2006-10-12 0 0.770 0.760 0.770 0.770 0.780 211,960 163,630 0.7720 0.378 0.374 0.378 0.378 0.383 431,224 0.3795 -1.28%
2006-10-11 0 0.780 0.770 0.780 0.770 0.780 130,000 100,240 0.7711 0.383 0.378 0.383 0.378 0.383 264,480 0.3790 1.30%
2006-10-10 0 0.770 0.760 0.780 0.770 0.770 290,000 223,300 0.7700 0.378 0.374 0.383 0.378 0.378 589,993 0.3785 0.00%
2006-10-09 0 0.770 0.770 0.780 0.770 0.770 88,000 67,760 0.7700 0.378 0.378 0.383 0.378 0.378 179,032 0.3785 0.00%
2006-10-06 0 0.770 0.770 0.780 0.770 0.780 264,375 204,108 0.7720 0.378 0.378 0.383 0.378 0.383 537,860 0.3795 -1.28%
2006-10-05 0 0.780 0.780 0.790 0.780 0.780 154,200 120,268 0.7799 0.383 0.383 0.388 0.383 0.383 313,714 0.3834 0.00%
2006-10-04 0 0.780 0.780 0.790 0.780 0.780 186,000 145,080 0.7800 0.383 0.383 0.388 0.383 0.383 378,409 0.3834 0.00%
2006-10-03 0 0.780 0.780 0.790 0.780 0.790 324,000 253,760 0.7832 0.383 0.383 0.388 0.383 0.388 659,165 0.3850 0.00%
2006-09-29 0 0.780 0.780 0.790 0.780 0.790 118,000 92,540 0.7842 0.383 0.383 0.388 0.383 0.388 240,066 0.3855 -1.27%
2006-09-28 0 0.790 0.790 0.800 0.790 0.790 48,000 37,920 0.7900 0.388 0.388 0.393 0.388 0.388 97,654 0.3883 0.00%
2006-09-27 0 0.790 0.790 0.800 0.790 0.790 228,000 180,120 0.7900 0.388 0.388 0.393 0.388 0.388 463,857 0.3883 1.28%
2006-09-26 0 0.780 0.780 0.790 0.780 0.780 66,200 51,628 0.7799 0.383 0.383 0.388 0.383 0.383 134,681 0.3833 0.00%
2006-09-25 0 0.780 0.780 0.790 0.780 0.790 448,000 350,540 0.7825 0.383 0.383 0.388 0.383 0.388 911,438 0.3846 0.00%
2006-09-22 0 0.780 0.780 0.790 0.780 0.790 120,000 94,300 0.7858 0.383 0.383 0.388 0.383 0.388 244,135 0.3863 -1.27%
2006-09-21 0 0.790 0.790 0.800 0.780 0.790 656,000 515,440 0.7857 0.388 0.388 0.393 0.383 0.388 1,334,605 0.3862 1.28%
2006-09-20 0 0.780 0.780 0.790 0.780 0.790 64,000 50,160 0.7838 0.383 0.383 0.388 0.383 0.388 130,205 0.3852 -1.27%
2006-09-19 0 0.790 0.790 0.800 - - 90,000 71,100 0.7900 0.388 0.388 0.393 - - 183,101 0.3883 0.00%
2006-09-18 0 0.790 0.790 0.800 0.790 0.790 100,000 79,000 0.7900 0.388 0.388 0.393 0.388 0.388 203,446 0.3883 -1.25%
2006-09-15 0 0.800 0.790 0.810 0.780 0.800 355,225 280,947 0.7909 0.393 0.388 0.398 0.383 0.393 722,691 0.3888 1.27%
2006-09-14 0 0.790 0.790 0.800 0.790 0.800 290,000 229,600 0.7917 0.388 0.388 0.393 0.388 0.393 589,993 0.3892 -1.25%
2006-09-13 0 0.800 0.790 0.800 0.800 0.800 560,100 448,076 0.8000 0.393 0.388 0.393 0.393 0.393 1,139,501 0.3932 -0.31%
2006-09-12 0 0.820 0.810 0.820 0.820 0.820 130,000 106,600 0.8200 0.394 0.390 0.394 0.394 0.394 270,247 0.3945 1.23%
2006-09-11 0 0.810 0.800 0.820 0.800 0.810 430,000 347,200 0.8074 0.390 0.385 0.394 0.385 0.390 893,894 0.3884 0.00%
2006-09-08 0 0.810 0.800 0.810 0.800 0.810 190,000 153,300 0.8068 0.390 0.385 0.390 0.385 0.390 394,977 0.3881 1.25%
2006-09-07 0 0.800 0.790 0.810 0.800 0.810 564,000 451,500 0.8005 0.385 0.380 0.390 0.385 0.390 1,172,457 0.3851 0.00%
2006-09-06 0 0.800 0.800 0.810 0.800 0.800 588,200 471,256 0.8012 0.385 0.385 0.390 0.385 0.385 1,222,764 0.3854 -1.23%
2006-09-05 0 0.810 0.800 0.810 0.800 0.810 292,000 234,020 0.8014 0.390 0.385 0.390 0.385 0.390 607,017 0.3855 1.25%
2006-09-04 0 0.800 0.800 0.820 0.800 0.820 390,000 313,740 0.8045 0.385 0.385 0.394 0.385 0.394 810,741 0.3870 -2.44%
2006-09-01 0 0.820 0.820 0.830 0.810 0.820 284,000 232,580 0.8189 0.394 0.394 0.399 0.390 0.394 590,386 0.3939 0.00%
2006-08-31 0 0.820 0.810 0.820 0.820 0.820 50,000 41,000 0.8200 0.394 0.390 0.394 0.394 0.394 103,941 0.3945 0.00%
2006-08-30 0 0.820 0.810 0.820 0.810 0.830 304,000 246,940 0.8123 0.394 0.390 0.394 0.390 0.399 631,963 0.3908 0.00%
2006-08-29 0 0.820 0.820 0.830 0.800 0.820 626,000 512,020 0.8179 0.394 0.394 0.399 0.385 0.394 1,301,344 0.3935 1.23%
2006-08-28 0 0.810 0.810 0.830 0.810 0.820 50,000 40,920 0.8184 0.390 0.390 0.399 0.390 0.394 103,941 0.3937 0.00%
2006-08-25 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.390 0.390 0.399 0.390 0.390 20,788 0.3896 0.00%
2006-08-24 0 0.810 0.810 0.830 0.810 0.820 224,000 181,460 0.8101 0.390 0.390 0.399 0.390 0.394 465,657 0.3897 -1.22%
2006-08-23 0 0.820 0.820 0.840 0.800 0.830 313,460 257,470 0.8214 0.394 0.394 0.404 0.385 0.399 651,628 0.3951 1.23%
2006-08-22 0 0.810 0.810 0.820 0.810 0.810 30,000 24,300 0.8100 0.390 0.390 0.394 0.390 0.390 62,365 0.3896 0.00%
2006-08-21 0 0.810 0.810 0.820 0.810 0.810 278,200 223,890 0.8048 0.390 0.390 0.394 0.390 0.390 578,329 0.3871 0.00%
2006-08-18 0 0.810 0.810 0.820 0.810 0.810 74,000 59,940 0.8100 0.390 0.390 0.394 0.390 0.390 153,833 0.3896 1.25%
2006-08-17 0 0.800 0.800 0.820 0.800 0.820 340,000 275,500 0.8103 0.385 0.385 0.394 0.385 0.394 706,800 0.3898 -1.23%
2006-08-16 0 0.810 0.810 0.830 0.800 0.830 302,200 246,034 0.8141 0.390 0.390 0.399 0.385 0.399 628,221 0.3916 -1.22%
2006-08-15 0 0.820 0.820 0.830 0.820 0.820 240,000 196,800 0.8200 0.394 0.394 0.399 0.394 0.394 498,918 0.3945 -1.20%
2006-08-14 0 0.830 0.820 0.830 - - 0 0 - 0.399 0.394 0.399 - - 0 - 0.00%
2006-08-11 0 0.830 0.830 0.840 0.820 0.830 432,000 357,360 0.8272 0.399 0.399 0.404 0.394 0.399 898,052 0.3979 1.22%
2006-08-10 0 0.820 0.820 0.830 0.820 0.820 166,000 136,120 0.8200 0.394 0.394 0.399 0.394 0.394 345,085 0.3945 -1.20%
2006-08-09 0 0.830 0.830 0.840 0.830 0.830 10,000 8,300 0.8300 0.399 0.399 0.404 0.399 0.399 20,788 0.3993 0.00%
2006-08-08 0 0.830 0.820 0.830 0.820 0.830 122,000 100,920 0.8272 0.399 0.394 0.399 0.394 0.399 253,617 0.3979 0.00%
2006-08-07 0 0.830 0.830 0.840 0.830 0.830 40,000 33,200 0.8300 0.399 0.399 0.404 0.399 0.399 83,153 0.3993 0.00%
2006-08-04 0 0.830 0.830 0.840 0.830 0.830 194,000 161,020 0.8300 0.399 0.399 0.404 0.399 0.399 403,292 0.3993 0.00%
2006-08-03 0 0.830 0.830 0.840 0.830 0.830 188,000 156,040 0.8300 0.399 0.399 0.404 0.399 0.399 390,819 0.3993 0.00%
2006-08-02 0 0.830 0.830 0.840 0.830 0.830 354,000 293,820 0.8300 0.399 0.399 0.404 0.399 0.399 735,904 0.3993 0.00%
2006-08-01 0 0.830 0.830 0.840 0.830 0.830 110,000 91,300 0.8300 0.399 0.399 0.404 0.399 0.399 228,671 0.3993 0.00%
2006-07-31 0 0.830 0.830 0.840 0.820 0.830 366,000 303,540 0.8293 0.399 0.399 0.404 0.394 0.399 760,850 0.3989 0.00%
2006-07-28 0 0.830 0.830 0.840 0.830 0.830 194,000 161,020 0.8300 0.399 0.399 0.404 0.399 0.399 403,292 0.3993 0.00%
2006-07-27 0 0.830 0.830 0.840 0.830 0.840 1,206,000 1,002,160 0.8310 0.399 0.399 0.404 0.399 0.404 2,507,062 0.3997 0.00%
2006-07-26 0 0.830 0.830 0.840 0.830 0.830 232,620 193,050 0.8299 0.399 0.399 0.404 0.399 0.399 483,576 0.3992 0.00%
2006-07-25 0 0.830 0.830 0.840 0.820 0.830 802,100 665,119 0.8292 0.399 0.399 0.404 0.394 0.399 1,667,425 0.3989 1.22%
2006-07-24 0 0.820 0.820 0.840 0.810 0.850 2,192,000 1,797,740 0.8201 0.394 0.394 0.404 0.390 0.409 4,556,783 0.3945 -4.65%
2006-07-21 0 0.860 0.850 0.860 0.850 0.860 710,000 607,540 0.8557 0.414 0.409 0.414 0.409 0.414 1,475,965 0.4116 1.18%
2006-07-20 0 0.850 0.840 0.850 0.840 0.850 414,000 350,500 0.8466 0.409 0.404 0.409 0.404 0.409 860,633 0.4073 1.19%
2006-07-19 0 0.840 0.840 0.850 0.840 0.840 394,000 330,460 0.8387 0.404 0.404 0.409 0.404 0.404 819,057 0.4035 0.00%
2006-07-18 0 0.840 0.840 0.850 0.830 0.840 230,000 193,000 0.8391 0.404 0.404 0.409 0.399 0.404 478,130 0.4037 1.20%
2006-07-17 0 0.830 0.830 0.850 0.830 0.840 428,000 358,140 0.8368 0.399 0.399 0.409 0.399 0.404 889,737 0.4025 -1.19%
2006-07-14 0 0.840 0.840 0.850 0.820 0.840 674,100 563,538 0.8360 0.404 0.404 0.409 0.394 0.404 1,401,335 0.4021 0.00%
2006-07-13 0 0.840 0.830 0.840 0.820 0.840 496,000 410,840 0.8283 0.404 0.399 0.404 0.394 0.404 1,031,097 0.3984 2.44%
2006-07-12 0 0.820 0.820 0.830 0.820 0.830 194,300 160,357 0.8253 0.394 0.394 0.399 0.394 0.399 403,916 0.3970 -2.38%
2006-07-11 0 0.840 0.820 0.840 0.820 0.840 600,250 499,600 0.8323 0.404 0.394 0.404 0.394 0.404 1,247,814 0.4004 1.20%
2006-07-10 0 0.830 0.830 0.840 0.830 0.840 380,000 318,200 0.8374 0.399 0.399 0.404 0.399 0.404 789,953 0.4028 -1.19%
2006-07-07 0 0.840 0.830 0.840 0.830 0.840 308,440 258,508 0.8381 0.404 0.399 0.404 0.399 0.404 641,193 0.4032 0.00%
2006-07-06 0 0.840 0.830 0.840 0.830 0.850 430,940 364,692 0.8463 0.404 0.399 0.404 0.399 0.409 895,849 0.4071 0.00%
2006-07-05 0 0.840 0.830 0.840 0.820 0.840 520,300 436,314 0.8386 0.404 0.399 0.404 0.394 0.404 1,081,612 0.4034 0.00%
2006-07-04 0 0.840 0.840 0.850 0.810 0.850 522,000 435,500 0.8343 0.404 0.404 0.409 0.390 0.409 1,085,146 0.4013 1.20%
2006-07-03 0 0.830 0.830 0.850 0.830 0.830 100,000 83,000 0.8300 0.399 0.399 0.409 0.399 0.399 207,882 0.3993 -1.19%
2006-06-30 0 0.840 0.840 0.850 0.830 0.850 1,190,600 1,001,600 0.8413 0.404 0.404 0.409 0.399 0.409 2,475,048 0.4047 -1.18%
2006-06-29 0 0.850 0.840 0.850 0.820 0.850 436,600 365,718 0.8377 0.409 0.404 0.409 0.394 0.409 907,615 0.4029 2.41%
2006-06-28 0 0.830 0.810 0.830 0.830 0.830 98,000 81,340 0.8300 0.399 0.390 0.399 0.399 0.399 203,725 0.3993 0.00%
2006-06-27 0 0.830 0.820 0.840 0.830 0.830 196,000 162,680 0.8300 0.399 0.394 0.404 0.399 0.399 407,450 0.3993 0.00%
2006-06-26 0 0.830 0.820 0.830 0.830 0.830 210,000 174,300 0.8300 0.399 0.394 0.399 0.399 0.399 436,553 0.3993 0.00%
2006-06-23 0 0.830 0.820 0.830 0.820 0.830 486,500 403,330 0.8290 0.399 0.394 0.399 0.394 0.399 1,011,348 0.3988 0.00%
2006-06-22 0 0.830 0.820 0.840 0.830 0.830 40,000 33,200 0.8300 0.399 0.394 0.404 0.399 0.399 83,153 0.3993 0.00%
2006-06-21 0 0.830 0.830 0.840 0.810 0.830 218,300 180,540 0.8270 0.399 0.399 0.404 0.390 0.399 453,807 0.3978 1.22%
2006-06-20 0 0.820 0.810 0.820 0.820 0.820 138,000 113,160 0.8200 0.394 0.390 0.394 0.394 0.394 286,878 0.3945 1.23%
2006-06-19 0 0.810 0.810 0.830 0.800 0.810 232,000 187,820 0.8096 0.390 0.390 0.399 0.385 0.390 482,287 0.3894 -1.22%
2006-06-16 0 0.820 0.820 0.840 0.810 0.830 380,000 313,600 0.8253 0.394 0.394 0.404 0.390 0.399 789,953 0.3970 2.50%
2006-06-15 0 0.800 0.800 0.820 0.800 0.800 80,000 64,000 0.8000 0.385 0.385 0.394 0.385 0.385 166,306 0.3848 -1.23%
2006-06-14 0 0.810 0.810 0.820 0.800 0.820 700,450 566,644 0.8090 0.390 0.390 0.394 0.385 0.394 1,456,113 0.3891 0.00%
2006-06-13 0 0.810 0.810 0.820 0.810 0.820 390,000 318,760 0.8173 0.390 0.390 0.394 0.390 0.394 810,741 0.3932 -1.22%
2006-06-12 0 0.820 0.820 0.830 0.820 0.820 170,000 139,400 0.8200 0.394 0.394 0.399 0.394 0.394 353,400 0.3945 -2.38%
2006-06-09 0 0.840 0.830 0.840 0.830 0.840 782,300 650,397 0.8314 0.404 0.399 0.404 0.399 0.404 1,626,264 0.3999 2.44%
2006-06-08 0 0.820 0.820 0.840 0.820 0.830 2,808,500 2,327,595 0.8288 0.394 0.394 0.404 0.394 0.399 5,838,378 0.3987 -1.20%
2006-06-07 0 0.830 0.830 0.840 0.830 0.830 2,332,100 1,935,639 0.8300 0.399 0.399 0.404 0.399 0.399 4,848,026 0.3993 0.00%
2006-06-06 0 0.830 0.830 0.840 0.830 0.840 936,000 782,460 0.8360 0.399 0.399 0.404 0.399 0.404 1,945,780 0.4021 -1.19%
2006-06-05 0 0.840 0.840 0.850 0.840 0.840 1,451,500 1,219,215 0.8400 0.404 0.404 0.409 0.404 0.404 3,017,414 0.4041 0.00%
2006-06-02 0 0.840 0.840 0.850 0.840 0.840 702,000 589,680 0.8400 0.404 0.404 0.409 0.404 0.404 1,459,335 0.4041 1.20%
2006-06-01 0 0.830 0.830 0.840 0.830 0.840 1,676,000 1,406,620 0.8393 0.399 0.399 0.404 0.399 0.404 3,484,110 0.4037 -1.19%
2006-05-30 0 0.840 0.830 0.840 0.830 0.840 376,000 313,380 0.8335 0.404 0.399 0.404 0.399 0.404 781,638 0.4009 2.44%
2006-05-29 0 0.820 0.820 0.830 0.820 0.840 70,000 58,200 0.8314 0.394 0.394 0.399 0.394 0.404 145,518 0.4000 -2.38%
2006-05-26 0 0.840 0.820 0.850 0.830 0.840 150,000 125,500 0.8367 0.404 0.394 0.409 0.399 0.404 311,824 0.4025 2.44%
2006-05-25 0 0.820 0.810 0.820 0.800 0.820 520,000 422,220 0.8120 0.394 0.390 0.394 0.385 0.394 1,080,989 0.3906 0.00%
2006-05-24 0 0.820 0.810 0.850 0.800 0.820 402,000 325,960 0.8108 0.394 0.390 0.409 0.385 0.394 835,687 0.3901 2.50%
2006-05-23 0 0.800 0.800 0.810 0.780 0.830 1,608,000 1,286,440 0.8000 0.385 0.385 0.390 0.375 0.399 3,342,750 0.3848 -4.76%
2006-05-22 0 0.840 0.840 0.850 0.830 0.840 1,389,930 1,167,443 0.8399 0.404 0.404 0.409 0.399 0.404 2,889,420 0.4040 -1.18%
2006-05-19 0 0.850 0.840 0.860 0.840 0.860 586,000 499,600 0.8526 0.409 0.404 0.414 0.404 0.414 1,218,191 0.4101 -1.16%
2006-05-18 0 0.860 0.840 0.870 0.840 0.860 1,528,200 1,290,780 0.8446 0.414 0.404 0.419 0.404 0.414 3,176,859 0.4063 0.00%
2006-05-17 0 0.860 0.860 0.880 0.860 0.880 3,156,057 2,729,737 0.8649 0.414 0.414 0.423 0.414 0.423 6,560,888 0.4161 1.18%
2006-05-16 0 0.850 0.850 0.860 0.840 0.860 1,772,200 1,518,160 0.8567 0.409 0.409 0.414 0.404 0.414 3,684,093 0.4121 0.00%
2006-05-15 0 0.850 0.840 0.860 0.840 0.860 1,772,000 1,509,000 0.8516 0.409 0.404 0.414 0.404 0.414 3,683,677 0.4096 -1.16%
2006-05-12 0 0.860 0.860 0.870 0.850 0.870 1,466,500 1,269,630 0.8658 0.414 0.414 0.419 0.409 0.419 3,048,596 0.4165 -1.15%
2006-05-11 0 0.870 0.870 0.880 0.860 0.880 1,251,125 1,092,305 0.8731 0.419 0.419 0.423 0.414 0.423 2,600,869 0.4200 1.16%
2006-05-10 0 0.860 0.860 0.870 0.860 0.880 1,532,000 1,329,240 0.8677 0.414 0.414 0.419 0.414 0.423 3,184,759 0.4174 -1.15%
2006-05-09 0 0.870 0.860 0.870 0.850 0.870 2,919,750 2,530,013 0.8665 0.419 0.414 0.419 0.409 0.419 6,069,647 0.4168 1.16%
2006-05-08 0 0.860 0.860 0.870 0.850 0.870 1,780,400 1,543,332 0.8668 0.414 0.414 0.419 0.409 0.419 3,701,139 0.4170 -1.15%
2006-05-04 0 0.870 0.870 0.880 0.850 0.870 3,765,500 3,250,590 0.8633 0.419 0.419 0.423 0.409 0.419 7,827,813 0.4153 2.35%
2006-05-03 0 0.850 0.850 0.860 0.840 0.860 3,560,310 3,026,415 0.8500 0.409 0.409 0.414 0.404 0.414 7,401,259 0.4089 2.41%
2006-05-02 0 0.830 0.830 0.850 0.830 0.850 1,942,250 1,635,300 0.8420 0.399 0.399 0.409 0.399 0.409 4,037,597 0.4050 1.22%
2006-04-28 0 0.820 0.820 0.830 0.800 0.820 915,000 747,244 0.8167 0.394 0.394 0.399 0.385 0.394 1,902,124 0.3928 -1.20%
2006-04-27 0 0.830 0.810 0.830 0.810 0.830 1,308,380 1,064,964 0.8140 0.399 0.390 0.399 0.390 0.399 2,719,892 0.3915 2.47%
2006-04-26 0 0.810 0.800 0.810 0.790 0.810 1,574,200 1,267,410 0.8051 0.390 0.385 0.390 0.380 0.390 3,272,485 0.3873 0.00%
2006-04-25 0 0.810 0.800 0.820 0.780 0.810 2,874,000 2,307,180 0.8028 0.390 0.385 0.394 0.375 0.390 5,974,541 0.3862 0.00%
2006-04-24 0 0.810 0.800 0.810 0.790 0.810 2,110,210 1,691,740 0.8017 0.390 0.385 0.390 0.380 0.390 4,386,756 0.3856 0.00%
2006-04-21 0 0.810 0.810 0.820 0.790 0.830 1,742,100 1,409,397 0.8090 0.390 0.390 0.394 0.380 0.399 3,621,520 0.3892 -4.71%
2006-04-20 0 0.850 0.830 0.850 0.830 0.880 3,792,000 3,235,360 0.8532 0.409 0.399 0.409 0.399 0.423 7,882,902 0.4104 -1.16%
2006-04-19 0 0.860 0.860 0.870 0.810 0.870 7,890,000 6,671,040 0.8455 0.414 0.414 0.419 0.390 0.419 16,401,924 0.4067 6.17%
2006-04-18 0 0.810 0.800 0.820 0.750 0.810 7,292,600 5,788,227 0.7937 0.390 0.385 0.394 0.361 0.390 15,160,034 0.3818 8.00%
2006-04-13 0 0.750 0.750 0.770 0.750 0.760 5,701,670 4,287,296 0.7519 0.361 0.361 0.370 0.361 0.366 11,852,770 0.3617 0.00%
2006-04-12 0 0.750 0.750 0.760 0.750 0.760 2,810,200 2,133,022 0.7590 0.361 0.361 0.366 0.361 0.366 5,841,912 0.3651 0.00%
2006-04-11 0 0.750 0.750 0.760 0.740 0.760 1,823,052 1,365,727 0.7491 0.361 0.361 0.366 0.356 0.366 3,789,805 0.3604 0.00%
2006-04-10 0 0.750 0.740 0.750 0.740 0.750 1,264,200 945,942 0.7483 0.361 0.356 0.361 0.356 0.361 2,628,050 0.3599 0.00%
2006-04-07 0 0.750 0.750 0.760 0.750 0.760 951,125 716,189 0.7530 0.361 0.361 0.366 0.361 0.366 1,977,222 0.3622 -1.32%
2006-04-06 0 0.760 0.750 0.760 0.750 0.760 2,063,960 1,558,762 0.7552 0.366 0.361 0.366 0.361 0.366 4,290,610 0.3633 -1.30%
2006-04-04 0 0.770 0.760 0.770 0.760 0.770 2,194,100 1,686,133 0.7685 0.370 0.366 0.370 0.366 0.370 4,561,148 0.3697 0.00%
2006-04-03 0 0.770 0.760 0.780 0.760 0.780 1,776,780 1,371,702 0.7720 0.370 0.366 0.375 0.366 0.375 3,693,614 0.3714 -1.28%
2006-03-31 0 0.780 0.770 0.780 0.770 0.790 2,043,040 1,594,046 0.7802 0.375 0.370 0.375 0.370 0.380 4,247,121 0.3753 -1.27%
2006-03-30 0 0.790 0.790 0.800 0.760 0.800 3,196,000 2,496,980 0.7813 0.380 0.380 0.385 0.366 0.385 6,643,923 0.3758 2.60%
2006-03-29 0 0.770 0.750 0.770 0.750 0.770 1,020,100 770,991 0.7558 0.370 0.361 0.370 0.361 0.370 2,120,609 0.3636 2.67%
2006-03-28 0 0.750 0.750 0.760 0.740 0.760 1,180,000 890,700 0.7548 0.361 0.361 0.366 0.356 0.366 2,453,013 0.3631 0.00%
2006-03-27 0 0.750 0.740 0.750 0.740 0.750 870,000 651,800 0.7492 0.361 0.356 0.361 0.356 0.361 1,808,577 0.3604 0.00%
2006-03-24 0 0.750 0.750 0.760 0.750 0.750 966,000 724,500 0.7500 0.361 0.361 0.366 0.361 0.361 2,008,144 0.3608 0.00%
2006-03-23 0 0.750 0.750 0.760 0.740 0.770 2,028,000 1,528,460 0.7537 0.361 0.361 0.366 0.356 0.370 4,215,856 0.3626 1.35%
2006-03-22 0 0.740 0.740 0.750 0.740 0.740 669,310 495,237 0.7399 0.356 0.356 0.361 0.356 0.356 1,391,378 0.3559 0.00%
2006-03-21 0 0.740 0.740 0.750 0.730 0.740 1,612,449 1,188,706 0.7372 0.356 0.356 0.361 0.351 0.356 3,351,998 0.3546 -1.33%
2006-03-20 0 0.750 0.730 0.750 0.730 0.750 468,000 345,320 0.7379 0.361 0.351 0.361 0.351 0.361 972,890 0.3549 1.35%
2006-03-17 0 0.740 0.740 0.750 0.730 0.740 590,000 436,460 0.7398 0.356 0.356 0.361 0.351 0.356 1,226,506 0.3559 0.00%
2006-03-16 0 0.740 0.730 0.750 0.730 0.740 1,269,600 936,420 0.7376 0.356 0.351 0.361 0.351 0.356 2,639,275 0.3548 1.37%
2006-03-15 0 0.730 0.730 0.740 0.730 0.730 396,000 289,080 0.7300 0.351 0.351 0.356 0.351 0.351 823,214 0.3512 0.00%
2006-03-14 0 0.730 0.730 0.740 0.730 0.730 306,000 223,380 0.7300 0.351 0.351 0.356 0.351 0.351 636,120 0.3512 0.00%
2006-03-13 0 0.730 0.730 0.740 0.730 0.740 1,426,000 1,041,580 0.7304 0.351 0.351 0.356 0.351 0.356 2,964,404 0.3514 -1.35%
2006-03-10 0 0.740 0.730 0.740 0.730 0.740 198,250 145,993 0.7364 0.356 0.351 0.356 0.351 0.356 412,127 0.3542 0.00%
2006-03-09 0 0.740 0.730 0.740 0.730 0.740 458,000 336,080 0.7338 0.356 0.351 0.356 0.351 0.356 952,102 0.3530 1.37%
2006-03-08 0 0.730 0.730 0.740 0.730 0.740 1,304,000 953,260 0.7310 0.351 0.351 0.356 0.351 0.356 2,710,787 0.3517 -1.35%
2006-03-07 0 0.740 0.730 0.740 0.730 0.750 1,436,000 1,062,300 0.7398 0.356 0.351 0.356 0.351 0.361 2,985,192 0.3559 0.00%
2006-03-06 0 0.740 0.730 0.740 0.730 0.750 4,735,125 3,477,548 0.7344 0.356 0.351 0.356 0.351 0.361 9,843,493 0.3533 -2.63%
2006-03-03 0 0.760 0.760 0.770 0.750 0.760 950,000 719,500 0.7574 0.366 0.366 0.370 0.361 0.366 1,974,883 0.3643 0.00%
2006-03-02 0 0.760 0.750 0.760 0.750 0.760 634,000 477,400 0.7530 0.366 0.361 0.366 0.361 0.366 1,317,975 0.3622 1.33%
2006-03-01 0 0.750 0.750 0.760 0.750 0.770 1,634,000 1,227,100 0.7510 0.361 0.361 0.366 0.361 0.370 3,396,799 0.3613 -1.32%
2006-02-28 0 0.760 0.760 0.770 0.760 0.770 1,985,327 1,511,302 0.7612 0.366 0.366 0.370 0.366 0.370 4,127,146 0.3662 -1.30%
2006-02-27 0 0.770 0.760 0.770 0.760 0.810 5,270,000 4,151,200 0.7877 0.370 0.366 0.370 0.366 0.390 10,955,404 0.3789 -2.53%
2006-02-24 0 0.790 0.780 0.790 0.740 0.790 10,756,000 8,197,360 0.7621 0.380 0.375 0.380 0.356 0.380 22,359,835 0.3666 5.33%
2006-02-23 0 0.750 0.750 0.760 0.730 0.770 18,288,593 13,779,321 0.7534 0.361 0.361 0.366 0.351 0.370 38,018,772 0.3624 5.63%
2006-02-22 1 - - - - - 0 0 - 0.342 - - - - 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 0.342 0.337 0.342 0.332 0.342 4,565,722 0.3362 2.90%
2006-02-20 0 0.690 0.690 0.710 0.690 0.710 4,010,500 2,798,270 0.6977 0.332 0.332 0.342 0.332 0.342 8,337,125 0.3356 0.00%
2006-02-17 0 0.690 0.680 0.690 0.680 0.690 2,070,100 1,421,284 0.6866 0.332 0.327 0.332 0.327 0.332 4,303,374 0.3303 1.47%
2006-02-16 0 0.680 0.680 0.690 0.680 0.690 2,030,200 1,388,132 0.6837 0.327 0.327 0.332 0.327 0.332 4,220,429 0.3289 -1.45%
2006-02-15 0 0.690 0.680 0.690 0.670 0.710 2,824,000 1,959,440 0.6939 0.332 0.327 0.332 0.322 0.342 5,870,600 0.3338 2.99%
2006-02-14 0 0.670 0.660 0.670 0.660 0.670 1,450,000 971,140 0.6698 0.322 0.317 0.322 0.317 0.322 3,014,295 0.3222 0.00%
2006-02-13 0 0.670 0.670 0.680 0.670 0.680 422,520 285,468 0.6756 0.322 0.322 0.327 0.322 0.327 878,345 0.3250 -1.47%
2006-02-10 0 0.680 0.680 0.690 0.670 0.680 920,000 625,100 0.6795 0.327 0.327 0.332 0.322 0.327 1,912,518 0.3268 0.00%
2006-02-09 0 0.680 0.680 0.690 0.670 0.680 1,146,000 776,760 0.6778 0.327 0.327 0.332 0.322 0.327 2,382,333 0.3261 0.00%
2006-02-08 0 0.680 0.680 0.690 0.670 0.680 581,310 394,338 0.6784 0.327 0.327 0.332 0.322 0.327 1,208,441 0.3263 -1.45%
2006-02-07 0 0.690 0.680 0.690 0.680 0.690 1,062,250 722,903 0.6805 0.332 0.327 0.332 0.327 0.332 2,208,231 0.3274 0.00%
2006-02-06 0 0.690 0.680 0.690 0.670 0.690 598,000 406,460 0.6797 0.332 0.327 0.332 0.322 0.332 1,243,137 0.3270 1.47%
2006-02-03 0 0.680 0.670 0.680 0.670 0.680 852,300 579,429 0.6798 0.327 0.322 0.327 0.322 0.327 1,771,782 0.3270 -1.45%
2006-02-02 0 0.690 0.680 0.690 0.670 0.690 1,462,000 995,280 0.6808 0.332 0.327 0.332 0.322 0.332 3,039,241 0.3275 1.47%
2006-02-01 0 0.680 0.670 0.680 0.670 0.680 856,000 580,180 0.6778 0.327 0.322 0.327 0.322 0.327 1,779,474 0.3260 0.00%
2006-01-27 0 0.680 0.680 0.690 0.680 0.700 776,200 535,430 0.6898 0.327 0.327 0.332 0.327 0.337 1,613,583 0.3318 0.00%
2006-01-26 0 0.690 0.690 0.700 0.690 0.700 740,000 514,240 0.6949 0.327 0.327 0.332 0.327 0.332 1,560,953 0.3294 -1.43%
2006-01-25 0 0.700 0.690 0.700 0.680 0.700 1,416,000 979,540 0.6918 0.332 0.327 0.332 0.322 0.332 2,986,904 0.3279 2.94%
2006-01-24 0 0.680 0.670 0.680 0.670 0.680 432,000 293,440 0.6793 0.322 0.318 0.322 0.318 0.322 911,259 0.3220 0.00%
2006-01-23 0 0.680 0.670 0.680 0.670 0.680 1,544,000 1,049,440 0.6797 0.322 0.318 0.322 0.318 0.322 3,256,906 0.3222 -1.45%
2006-01-20 0 0.690 0.680 0.690 0.680 0.700 1,894,000 1,308,680 0.6910 0.327 0.322 0.327 0.322 0.332 3,995,195 0.3276 1.47%
2006-01-19 0 0.680 0.680 0.700 0.680 0.720 3,701,000 2,570,960 0.6947 0.322 0.322 0.332 0.322 0.341 7,806,872 0.3293 0.00%
2006-01-18 0 0.680 0.680 0.690 0.680 0.700 1,690,000 1,164,960 0.6893 0.322 0.322 0.327 0.322 0.332 3,564,878 0.3268 -2.86%
2006-01-17 0 0.700 0.700 0.710 0.690 0.740 3,230,000 2,307,460 0.7144 0.332 0.332 0.337 0.327 0.351 6,813,347 0.3387 -5.41%
2006-01-16 0 0.740 0.730 0.740 0.680 0.740 4,792,000 3,382,920 0.7060 0.351 0.346 0.351 0.322 0.351 10,108,222 0.3347 8.82%
2006-01-13 0 0.680 0.670 0.680 0.660 0.680 1,060,000 712,500 0.6722 0.322 0.318 0.322 0.313 0.322 2,235,959 0.3187 3.03%
2006-01-12 0 0.660 0.660 0.670 0.660 0.670 2,102,000 1,399,440 0.6658 0.313 0.313 0.318 0.313 0.318 4,433,949 0.3156 0.00%
2006-01-11 0 0.660 0.650 0.670 0.660 0.670 820,420 542,717 0.6615 0.313 0.308 0.318 0.313 0.318 1,730,590 0.3136 0.00%
2006-01-10 0 0.660 0.650 0.660 0.650 0.680 2,188,000 1,459,080 0.6669 0.313 0.308 0.313 0.308 0.322 4,615,357 0.3161 -1.49%
2006-01-09 0 0.670 0.670 0.680 0.670 0.680 1,382,000 932,560 0.6748 0.318 0.318 0.322 0.318 0.322 2,915,184 0.3199 0.00%
2006-01-06 0 0.670 0.660 0.670 0.660 0.670 778,000 516,940 0.6644 0.318 0.313 0.318 0.313 0.318 1,641,110 0.3150 0.00%
2006-01-05 0 0.670 0.670 0.680 0.660 0.670 680,100 451,362 0.6637 0.318 0.318 0.322 0.313 0.318 1,434,600 0.3146 0.00%
2006-01-04 0 0.670 0.660 0.670 0.640 0.670 1,364,000 897,440 0.6579 0.318 0.313 0.318 0.303 0.318 2,877,215 0.3119 4.69%
2006-01-03 0 0.640 0.640 0.650 0.640 0.660 590,000 382,060 0.6476 0.303 0.303 0.308 0.303 0.313 1,244,543 0.3070 -1.54%
2005-12-30 0 0.650 0.650 0.660 0.650 0.660 228,000 149,200 0.6544 0.308 0.308 0.313 0.308 0.313 480,942 0.3102 -1.52%
2005-12-29 0 0.660 0.640 0.660 0.640 0.670 318,100 207,621 0.6527 0.313 0.303 0.313 0.303 0.318 670,999 0.3094 1.54%
2005-12-28 0 0.650 0.650 0.660 0.640 0.660 466,000 304,000 0.6524 0.308 0.308 0.313 0.303 0.313 982,978 0.3093 -1.52%
2005-12-23 0 0.660 0.660 0.670 0.650 0.670 606,000 401,160 0.6620 0.313 0.313 0.318 0.308 0.318 1,278,294 0.3138 -1.49%
2005-12-22 0 0.670 0.660 0.680 0.650 0.670 342,000 225,080 0.6581 0.318 0.313 0.322 0.308 0.318 721,413 0.3120 -1.47%
2005-12-21 0 0.680 0.670 0.680 0.670 0.680 635,740 426,876 0.6715 0.322 0.318 0.322 0.318 0.322 1,341,027 0.3183 1.49%
2005-12-20 0 0.670 0.670 0.680 0.670 0.680 328,000 220,260 0.6715 0.318 0.318 0.322 0.318 0.322 691,882 0.3183 0.00%
2005-12-19 0 0.670 0.660 0.670 0.660 0.680 1,042,000 695,940 0.6679 0.318 0.313 0.318 0.313 0.322 2,197,990 0.3166 1.52%
2005-12-16 0 0.660 0.660 0.680 0.660 0.800 4,145,000 2,888,680 0.6969 0.313 0.313 0.322 0.313 0.379 8,743,443 0.3304 -13.16%
2005-12-15 0 0.760 0.760 0.770 0.750 0.780 1,068,000 817,280 0.7652 0.360 0.360 0.365 0.356 0.370 2,252,834 0.3628 1.33%
2005-12-14 0 0.750 0.740 0.750 0.720 0.750 390,000 287,600 0.7374 0.356 0.351 0.356 0.341 0.356 822,664 0.3496 1.35%
2005-12-13 0 0.740 0.730 0.750 0.730 0.750 748,000 548,240 0.7329 0.351 0.346 0.356 0.346 0.356 1,577,828 0.3475 0.00%
2005-12-12 0 0.740 0.740 0.750 0.740 0.750 554,000 414,440 0.7481 0.351 0.351 0.356 0.351 0.356 1,168,605 0.3546 -1.33%
2005-12-09 0 0.750 0.750 0.760 0.710 0.770 1,014,000 745,040 0.7348 0.356 0.356 0.360 0.337 0.365 2,138,927 0.3483 5.63%
2005-12-08 0 0.710 0.710 0.720 0.710 0.710 342,000 242,820 0.7100 0.337 0.337 0.341 0.337 0.337 721,413 0.3366 0.00%
2005-12-07 0 0.710 0.710 0.720 0.710 0.720 676,000 482,840 0.7143 0.337 0.337 0.341 0.337 0.341 1,425,951 0.3386 1.43%
2005-12-06 0 0.700 0.700 0.710 0.700 0.710 254,000 179,940 0.7084 0.332 0.332 0.337 0.332 0.337 535,786 0.3358 -1.41%
2005-12-05 0 0.710 0.700 0.720 0.700 0.720 255,040 181,897 0.7132 0.337 0.332 0.341 0.332 0.341 537,980 0.3381 -1.39%
2005-12-02 0 0.720 0.710 0.720 0.710 0.730 450,000 321,440 0.7143 0.341 0.337 0.341 0.337 0.346 949,228 0.3386 0.00%
2005-12-01 0 0.720 0.710 0.720 0.720 0.720 80,000 57,600 0.7200 0.341 0.337 0.341 0.341 0.341 168,752 0.3413 0.00%
2005-11-30 0 0.720 0.710 0.730 0.720 0.730 300,000 218,500 0.7283 0.341 0.337 0.346 0.341 0.346 632,819 0.3453 0.00%
2005-11-29 0 0.720 0.710 0.720 0.710 0.720 310,000 222,100 0.7165 0.341 0.337 0.341 0.337 0.341 653,913 0.3396 0.00%
2005-11-28 0 0.720 0.720 0.730 0.720 0.760 1,438,000 1,051,400 0.7312 0.341 0.341 0.346 0.341 0.360 3,033,310 0.3466 0.00%
2005-11-25 0 0.720 0.720 0.740 0.720 0.740 1,038,968 758,718 0.7303 0.341 0.341 0.351 0.341 0.351 2,191,594 0.3462 -4.00%
2005-11-24 0 0.750 0.740 0.760 0.690 0.770 3,836,000 2,839,240 0.7402 0.356 0.351 0.360 0.327 0.365 8,091,640 0.3509 10.29%
2005-11-23 0 0.680 0.680 0.690 0.680 0.680 358,000 243,440 0.6800 0.322 0.322 0.327 0.322 0.322 755,164 0.3224 0.00%
2005-11-22 0 0.680 0.670 0.680 0.680 0.680 10,000 6,800 0.6800 0.322 0.318 0.322 0.322 0.322 21,094 0.3224 1.49%
2005-11-21 0 0.670 0.670 0.680 0.670 0.680 216,000 145,920 0.6756 0.318 0.318 0.322 0.318 0.322 455,629 0.3203 -1.47%
2005-11-18 0 0.680 0.680 0.690 0.680 0.680 40,000 27,200 0.6800 0.322 0.322 0.327 0.322 0.322 84,376 0.3224 1.49%
2005-11-17 0 0.670 0.670 0.680 0.670 0.670 110,000 73,700 0.6700 0.318 0.318 0.322 0.318 0.318 232,033 0.3176 -1.47%
2005-11-16 0 0.680 0.670 0.690 0.670 0.690 458,000 309,880 0.6766 0.322 0.318 0.327 0.318 0.327 966,103 0.3208 1.49%
2005-11-15 0 0.670 0.660 0.670 0.660 0.670 294,000 195,480 0.6649 0.318 0.313 0.318 0.313 0.318 620,162 0.3152 -1.47%
2005-11-14 0 0.680 0.650 0.680 0.650 0.680 322,000 212,480 0.6599 0.322 0.308 0.322 0.308 0.322 679,225 0.3128 1.49%
2005-11-11 0 0.670 0.670 0.680 0.660 0.670 782,000 519,820 0.6647 0.318 0.318 0.322 0.313 0.318 1,649,547 0.3151 -1.47%
2005-11-10 0 0.680 0.680 0.690 0.680 0.680 230,000 156,400 0.6800 0.322 0.322 0.327 0.322 0.322 485,161 0.3224 0.00%
2005-11-09 0 0.680 0.670 0.680 0.660 0.680 192,100 129,860 0.6760 0.322 0.318 0.322 0.313 0.322 405,215 0.3205 0.00%
2005-11-08 0 0.680 0.660 0.680 0.650 0.680 560,000 369,840 0.6604 0.322 0.313 0.322 0.308 0.322 1,181,261 0.3131 1.49%
2005-11-07 0 0.670 0.670 0.680 0.660 0.670 796,000 533,120 0.6697 0.318 0.318 0.322 0.313 0.318 1,679,079 0.3175 -2.90%
2005-11-04 0 0.690 0.690 0.710 0.670 0.700 572,000 392,260 0.6858 0.327 0.327 0.337 0.318 0.332 1,206,574 0.3251 1.47%
2005-11-03 0 0.680 0.660 0.680 0.660 0.680 230,000 154,540 0.6719 0.322 0.313 0.322 0.313 0.322 485,161 0.3185 -1.45%
2005-11-02 0 0.690 0.690 0.700 0.680 0.700 412,000 284,220 0.6899 0.327 0.327 0.332 0.322 0.332 869,071 0.3270 -1.43%
2005-11-01 0 0.700 0.690 0.710 0.670 0.710 411,140 285,964 0.6955 0.332 0.327 0.337 0.318 0.337 867,257 0.3297 2.94%
2005-10-31 0 0.680 0.670 0.680 0.660 0.680 476,000 317,940 0.6679 0.322 0.318 0.322 0.313 0.322 1,004,072 0.3167 3.03%
2005-10-28 0 0.660 0.650 0.660 0.640 0.660 1,000,000 651,080 0.6511 0.313 0.308 0.313 0.303 0.313 2,109,395 0.3087 -1.49%
2005-10-27 0 0.670 0.660 0.670 0.660 0.680 316,000 211,420 0.6691 0.318 0.313 0.318 0.313 0.322 666,569 0.3172 -1.47%
2005-10-26 0 0.680 0.670 0.680 0.660 0.690 1,024,000 684,200 0.6682 0.322 0.318 0.322 0.313 0.327 2,160,021 0.3168 -2.86%
2005-10-25 0 0.700 0.680 0.700 0.680 0.710 576,000 396,120 0.6877 0.332 0.322 0.332 0.322 0.337 1,215,012 0.3260 0.00%
2005-10-24 0 0.700 0.690 0.710 0.700 0.720 2,232,100 1,565,866 0.7015 0.332 0.327 0.337 0.332 0.341 4,708,381 0.3326 -4.11%
2005-10-21 0 0.730 0.720 0.730 0.720 0.750 640,300 466,107 0.7280 0.346 0.341 0.346 0.341 0.356 1,350,646 0.3451 -3.95%
2005-10-20 0 0.760 0.750 0.760 0.750 0.760 286,000 215,000 0.7517 0.360 0.356 0.360 0.356 0.360 603,287 0.3564 1.33%
2005-10-19 0 0.750 0.720 0.750 0.750 0.760 402,000 302,580 0.7527 0.356 0.341 0.356 0.356 0.360 847,977 0.3568 -2.60%
2005-10-18 0 0.770 0.760 0.770 0.760 0.780 278,000 214,980 0.7733 0.365 0.360 0.365 0.360 0.370 586,412 0.3666 1.32%
2005-10-17 0 0.760 0.760 0.770 0.760 0.780 578,300 447,642 0.7741 0.360 0.360 0.365 0.360 0.370 1,219,863 0.3670 1.33%
2005-10-14 0 0.750 0.700 0.760 0.750 0.770 956,000 724,980 0.7583 0.356 0.332 0.360 0.356 0.365 2,016,582 0.3595 -2.60%
2005-10-13 0 0.770 0.770 0.780 0.770 0.780 468,000 362,180 0.7739 0.365 0.365 0.370 0.365 0.370 987,197 0.3669 -1.28%
2005-10-12 0 0.780 0.770 0.790 0.780 0.810 720,000 569,560 0.7911 0.370 0.365 0.375 0.370 0.384 1,518,765 0.3750 -2.50%
2005-10-10 0 0.800 0.790 0.800 0.800 0.810 849,360 680,434 0.8011 0.379 0.375 0.379 0.379 0.384 1,791,636 0.3798 0.00%
2005-10-07 0 0.800 0.800 0.820 0.800 0.810 748,000 604,500 0.8082 0.379 0.379 0.389 0.379 0.384 1,577,828 0.3831 -1.23%
2005-10-06 0 0.810 0.810 0.830 0.810 0.820 1,370,000 1,115,340 0.8141 0.384 0.384 0.393 0.384 0.389 2,889,872 0.3859 -1.22%
2005-10-05 0 0.820 0.820 0.840 0.820 0.830 164,000 134,980 0.8230 0.389 0.389 0.398 0.389 0.393 345,941 0.3902 -2.38%
2005-10-04 0 0.840 0.830 0.840 0.810 0.840 844,000 699,620 0.8289 0.398 0.393 0.398 0.384 0.398 1,780,330 0.3930 3.70%
2005-10-03 0 0.810 0.820 0.830 0.810 0.830 1,442,000 1,183,360 0.8206 0.384 0.389 0.393 0.384 0.393 3,041,748 0.3890 -2.41%
2005-09-30 0 0.830 0.830 0.840 0.830 0.840 312,000 261,560 0.8383 0.393 0.393 0.398 0.393 0.398 658,131 0.3974 -2.35%
2005-09-29 0 0.850 0.830 0.850 0.840 0.860 1,566,000 1,328,940 0.8486 0.403 0.393 0.403 0.398 0.408 3,303,313 0.4023 0.00%
2005-09-28 0 0.850 0.850 0.860 0.840 0.850 1,838,000 1,550,480 0.8436 0.403 0.403 0.408 0.398 0.403 3,877,069 0.3999 2.41%
2005-09-27 0 0.830 0.820 0.840 0.820 0.840 946,000 784,560 0.8293 0.393 0.389 0.398 0.389 0.398 1,995,488 0.3932 0.00%
2005-09-26 0 0.830 0.830 0.840 0.830 0.830 418,000 346,940 0.8300 0.393 0.393 0.398 0.393 0.393 881,727 0.3935 0.00%
2005-09-23 0 0.830 0.830 0.840 0.820 0.840 666,000 552,980 0.8303 0.393 0.393 0.398 0.389 0.398 1,404,857 0.3936 1.22%
2005-09-22 0 0.820 0.820 0.840 0.820 0.840 160,000 133,160 0.8323 0.389 0.389 0.398 0.389 0.398 337,503 0.3945 -2.38%
2005-09-21 0 0.840 0.830 0.840 0.830 0.850 578,000 486,040 0.8409 0.398 0.393 0.398 0.393 0.403 1,219,230 0.3986 1.20%
2005-09-20 0 0.830 0.830 0.840 0.820 0.830 691,000 572,240 0.8281 0.393 0.393 0.398 0.389 0.393 1,457,592 0.3926 0.00%
2005-09-16 0 0.830 0.830 0.850 0.830 0.840 130,000 108,600 0.8354 0.393 0.393 0.403 0.393 0.398 274,221 0.3960 -1.19%
2005-09-15 0 0.840 0.840 0.850 0.830 0.840 186,000 155,840 0.8378 0.398 0.398 0.403 0.393 0.398 392,348 0.3972 0.00%
2005-09-14 0 0.840 0.840 0.850 0.830 0.840 363,000 304,850 0.8398 0.398 0.398 0.403 0.393 0.398 765,710 0.3981 0.00%
2005-09-13 0 0.840 0.840 0.860 0.840 0.850 532,000 451,580 0.8488 0.398 0.398 0.408 0.398 0.403 1,122,198 0.4024 -1.18%
2005-09-12 0 0.850 0.850 0.860 0.850 0.850 260,000 221,000 0.8500 0.403 0.403 0.408 0.403 0.403 548,443 0.4030 0.00%
2005-09-09 0 0.850 0.850 0.860 0.840 0.850 341,480 289,699 0.8484 0.403 0.403 0.408 0.398 0.403 720,316 0.4022 1.19%
2005-09-08 0 0.840 0.840 0.850 0.840 0.850 550,000 466,200 0.8476 0.398 0.398 0.403 0.398 0.403 1,160,167 0.4018 -1.18%
2005-09-07 0 0.850 0.850 0.860 0.840 0.850 504,000 428,200 0.8496 0.403 0.403 0.408 0.398 0.403 1,063,135 0.4028 0.00%
2005-09-06 0 0.850 0.840 0.850 0.840 0.850 116,200 97,720 0.8410 0.403 0.398 0.403 0.398 0.403 245,112 0.3987 0.00%
2005-09-05 0 0.850 0.840 0.850 0.840 0.850 539,000 455,830 0.8457 0.403 0.398 0.403 0.398 0.403 1,136,964 0.4009 1.19%
2005-09-02 0 0.840 0.830 0.840 0.830 0.840 742,000 618,740 0.8339 0.398 0.393 0.398 0.393 0.398 1,565,171 0.3953 1.20%
2005-09-01 0 0.830 0.830 0.840 0.830 0.840 358,000 297,740 0.8317 0.393 0.393 0.398 0.393 0.398 755,164 0.3943 0.00%
2005-08-31 0 0.830 0.830 0.850 0.830 0.840 1,060,000 885,100 0.8350 0.393 0.393 0.403 0.393 0.398 2,235,959 0.3958 -2.35%
2005-08-30 0 0.850 0.840 0.850 0.840 0.850 622,000 526,900 0.8471 0.403 0.398 0.403 0.398 0.403 1,312,044 0.4016 0.00%
2005-08-29 0 0.850 0.840 0.850 0.840 0.850 406,000 343,000 0.8448 0.403 0.398 0.403 0.398 0.403 856,414 0.4005 -1.16%
2005-08-26 0 0.860 0.850 0.870 0.850 0.880 372,000 319,420 0.8587 0.408 0.403 0.412 0.403 0.417 784,695 0.4071 -1.15%
2005-08-25 0 0.870 0.860 0.870 0.840 0.880 1,000,000 859,520 0.8595 0.412 0.408 0.412 0.398 0.417 2,109,395 0.4075 2.35%
2005-08-24 0 0.850 0.840 0.860 0.840 0.850 1,492,000 1,263,580 0.8469 0.403 0.398 0.408 0.398 0.403 3,147,218 0.4015 0.00%
2005-08-23 0 0.850 0.840 0.850 0.840 0.850 874,000 742,400 0.8494 0.403 0.398 0.403 0.398 0.403 1,843,611 0.4027 1.19%
2005-08-22 0 0.840 0.840 0.850 0.840 0.860 1,132,200 959,540 0.8475 0.398 0.398 0.403 0.398 0.408 2,388,257 0.4018 0.00%
2005-08-19 0 0.840 0.840 0.850 0.840 0.860 1,238,000 1,057,260 0.8540 0.398 0.398 0.403 0.398 0.408 2,611,431 0.4049 -2.33%
2005-08-18 0 0.860 0.850 0.860 0.840 0.870 2,068,100 1,765,002 0.8534 0.408 0.403 0.408 0.398 0.412 4,362,440 0.4046 0.00%
2005-08-17 0 0.860 0.860 0.870 0.850 0.870 964,000 829,240 0.8602 0.408 0.408 0.412 0.403 0.412 2,033,457 0.4078 -0.86%
2005-08-16 0 0.880 0.880 0.890 0.870 0.890 1,122,000 986,560 0.8793 0.411 0.411 0.416 0.407 0.416 2,400,844 0.4109 0.00%
2005-08-15 0 0.880 0.880 0.890 0.870 0.890 1,027,000 904,220 0.8804 0.411 0.411 0.416 0.407 0.416 2,197,564 0.4115 -1.12%
2005-08-12 0 0.890 0.880 0.890 0.880 0.890 800,000 705,800 0.8823 0.416 0.411 0.416 0.411 0.416 1,711,832 0.4123 0.00%
2005-08-11 0 0.890 0.880 0.890 0.880 0.890 853,750 756,650 0.8863 0.416 0.411 0.416 0.411 0.416 1,826,846 0.4142 0.00%
2005-08-10 0 0.890 0.880 0.890 0.880 0.900 640,000 567,600 0.8869 0.416 0.411 0.416 0.411 0.421 1,369,466 0.4145 1.14%
2005-08-09 0 0.880 0.880 0.890 0.880 0.900 906,000 805,440 0.8890 0.411 0.411 0.416 0.411 0.421 1,938,650 0.4155 -2.22%
2005-08-08 0 0.900 0.890 0.900 0.880 0.900 1,079,200 960,134 0.8897 0.421 0.416 0.421 0.411 0.421 2,309,261 0.4158 2.27%
2005-08-05 0 0.880 0.880 0.890 0.880 0.890 884,000 784,520 0.8875 0.411 0.411 0.416 0.411 0.416 1,891,574 0.4147 -1.12%
2005-08-04 0 0.890 0.890 0.900 0.890 0.900 974,200 869,472 0.8925 0.416 0.416 0.421 0.416 0.421 2,084,583 0.4171 0.00%
2005-08-03 0 0.890 0.880 0.890 0.880 0.890 2,032,100 1,808,264 0.8898 0.416 0.411 0.416 0.411 0.416 4,348,267 0.4159 0.00%
2005-08-02 0 0.890 0.890 0.900 0.890 0.900 1,162,000 1,036,120 0.8917 0.416 0.416 0.421 0.416 0.421 2,486,436 0.4167 -1.11%
2005-08-01 0 0.900 0.890 0.900 0.880 0.900 1,396,000 1,238,440 0.8871 0.421 0.416 0.421 0.411 0.421 2,987,147 0.4146 0.00%
2005-07-29 0 0.900 0.900 0.910 0.900 0.920 2,190,000 1,985,420 0.9066 0.421 0.421 0.425 0.421 0.430 4,686,140 0.4237 0.00%
2005-07-28 0 0.900 0.890 0.900 0.870 0.910 3,164,000 2,829,420 0.8943 0.421 0.416 0.421 0.407 0.425 6,770,296 0.4179 3.45%
2005-07-27 0 0.870 0.870 0.880 0.850 0.880 3,838,000 3,318,880 0.8647 0.407 0.407 0.411 0.397 0.411 8,212,514 0.4041 0.00%
2005-07-26 0 0.870 0.860 0.870 0.840 0.970 9,610,081 8,511,635 0.8857 0.407 0.402 0.407 0.393 0.453 20,563,556 0.4139 -9.37%
2005-07-25 0 0.960 0.960 0.970 0.960 0.970 2,006,300 1,933,756 0.9638 0.449 0.449 0.453 0.449 0.453 4,293,061 0.4504 0.00%
2005-07-22 0 0.960 0.960 0.970 0.950 0.960 1,294,200 1,236,624 0.9555 0.449 0.449 0.453 0.444 0.449 2,769,316 0.4465 1.05%
2005-07-21 0 0.950 0.950 0.960 0.940 0.970 1,440,000 1,368,900 0.9506 0.444 0.444 0.449 0.439 0.453 3,081,298 0.4443 0.00%
2005-07-20 0 0.950 0.940 0.950 0.940 0.970 3,182,000 3,048,640 0.9581 0.444 0.439 0.444 0.439 0.453 6,808,812 0.4477 -2.06%
2005-07-19 0 0.970 0.960 0.970 0.950 0.970 3,796,450 3,664,390 0.9652 0.453 0.449 0.453 0.444 0.453 8,123,606 0.4511 1.04%
2005-07-18 0 0.960 0.950 0.960 0.930 0.970 5,154,484 4,916,216 0.9538 0.449 0.444 0.449 0.435 0.453 11,029,514 0.4457 4.35%
2005-07-15 0 0.920 0.910 0.920 0.890 0.920 2,476,000 2,238,780 0.9042 0.430 0.425 0.430 0.416 0.430 5,298,120 0.4226 3.37%
2005-07-14 0 0.890 0.890 0.900 0.880 0.900 518,000 459,180 0.8864 0.416 0.416 0.421 0.411 0.421 1,108,411 0.4143 -1.11%
2005-07-13 0 0.900 0.890 0.900 0.880 0.900 537,500 479,150 0.8914 0.421 0.416 0.421 0.411 0.421 1,150,137 0.4166 2.27%
2005-07-12 0 0.880 0.880 0.890 0.880 0.900 196,000 174,080 0.8882 0.411 0.411 0.416 0.411 0.421 419,399 0.4151 -2.22%
2005-07-11 0 0.900 0.890 0.900 0.870 0.900 226,000 200,020 0.8850 0.421 0.416 0.421 0.407 0.421 483,593 0.4136 2.27%
2005-07-08 0 0.880 0.880 0.890 0.870 0.890 854,000 749,320 0.8774 0.411 0.411 0.416 0.407 0.416 1,827,381 0.4101 0.00%
2005-07-07 0 0.880 0.870 0.890 0.870 0.890 1,462,200 1,289,108 0.8816 0.411 0.407 0.416 0.407 0.416 3,128,801 0.4120 -2.22%
2005-07-06 0 0.900 0.890 0.900 0.890 0.910 1,464,193 1,319,144 0.9009 0.421 0.416 0.421 0.416 0.425 3,133,066 0.4210 -1.10%
2005-07-05 0 0.910 0.900 0.910 0.910 0.920 726,000 662,160 0.9121 0.425 0.421 0.425 0.425 0.430 1,553,488 0.4262 0.00%
2005-07-04 0 0.910 0.900 0.920 0.900 0.910 328,000 297,780 0.9079 0.425 0.421 0.430 0.421 0.425 701,851 0.4243 1.11%
2005-06-30 0 0.900 0.900 0.920 0.900 0.910 380,000 345,600 0.9095 0.421 0.421 0.430 0.421 0.425 813,120 0.4250 -1.10%
2005-06-29 0 0.910 0.910 0.920 0.910 0.920 356,000 323,980 0.9101 0.425 0.425 0.430 0.425 0.430 761,765 0.4253 1.11%
2005-06-28 0 0.900 0.900 0.920 0.900 0.920 375,400 341,950 0.9109 0.421 0.421 0.430 0.421 0.430 803,277 0.4257 -2.17%
2005-06-27 0 0.920 0.910 0.920 0.920 0.930 552,000 508,340 0.9209 0.430 0.425 0.430 0.430 0.435 1,181,164 0.4304 0.00%
2005-06-24 0 0.920 0.920 0.930 0.910 0.920 682,000 622,620 0.9129 0.430 0.430 0.435 0.425 0.430 1,459,337 0.4266 0.00%
2005-06-23 0 0.920 0.910 0.920 0.910 0.920 1,056,000 969,420 0.9180 0.430 0.425 0.430 0.425 0.430 2,259,618 0.4290 0.00%
2005-06-22 0 0.920 0.920 0.930 0.900 0.930 2,336,000 2,136,620 0.9146 0.430 0.430 0.435 0.421 0.435 4,998,550 0.4274 2.22%
2005-06-21 0 0.900 0.890 0.900 0.890 0.900 897,360 807,056 0.8994 0.421 0.416 0.421 0.416 0.421 1,920,162 0.4203 0.00%
2005-06-20 0 0.900 0.890 0.900 0.890 0.900 772,000 694,700 0.8999 0.421 0.416 0.421 0.416 0.421 1,651,918 0.4205 0.00%
2005-06-17 0 0.900 0.900 0.910 0.900 0.910 804,000 724,900 0.9016 0.421 0.421 0.425 0.421 0.425 1,720,391 0.4214 0.00%
2005-06-16 0 0.900 0.890 0.910 0.900 0.910 1,232,000 1,109,000 0.9002 0.421 0.416 0.425 0.421 0.425 2,636,221 0.4207 -1.10%
2005-06-15 0 0.910 0.900 0.910 0.900 0.910 312,840 284,331 0.9089 0.425 0.421 0.425 0.421 0.425 669,412 0.4247 -1.09%
2005-06-14 0 0.920 0.910 0.920 0.910 0.920 271,250 247,375 0.9120 0.430 0.425 0.430 0.425 0.430 580,418 0.4262 1.10%
2005-06-13 0 0.910 0.910 0.920 0.910 0.920 342,000 313,420 0.9164 0.425 0.425 0.430 0.425 0.430 731,808 0.4283 -1.09%
2005-06-10 0 0.920 0.910 0.920 0.920 0.930 276,000 255,680 0.9264 0.430 0.425 0.430 0.430 0.435 590,582 0.4329 -1.08%
2005-06-09 0 0.930 0.920 0.930 0.920 0.930 520,000 480,800 0.9246 0.435 0.430 0.435 0.430 0.435 1,112,691 0.4321 1.09%
2005-06-08 0 0.920 0.910 0.920 0.900 0.920 400,000 363,800 0.9095 0.430 0.425 0.430 0.421 0.430 855,916 0.4250 0.00%
2005-06-07 0 0.920 0.900 0.920 0.900 0.920 816,000 742,080 0.9094 0.430 0.421 0.430 0.421 0.430 1,746,069 0.4250 0.00%
2005-06-06 0 0.920 0.910 0.920 0.910 0.920 320,000 293,500 0.9172 0.430 0.425 0.430 0.425 0.430 684,733 0.4286 0.00%
2005-06-03 0 0.920 0.910 0.930 0.920 0.930 370,000 342,700 0.9262 0.430 0.425 0.435 0.430 0.435 791,722 0.4329 -1.08%
2005-06-02 0 0.930 0.930 0.940 0.920 0.930 214,000 198,720 0.9286 0.435 0.435 0.439 0.430 0.435 457,915 0.4340 0.00%
2005-06-01 0 0.930 0.920 0.930 0.920 0.940 770,000 713,660 0.9268 0.435 0.430 0.435 0.430 0.439 1,647,638 0.4331 -1.06%
2005-05-31 0 0.940 0.930 0.940 0.930 0.940 403,000 378,190 0.9384 0.439 0.435 0.439 0.435 0.439 862,335 0.4386 -1.05%
2005-05-30 0 0.950 0.940 0.950 0.950 0.960 790,000 752,680 0.9528 0.444 0.439 0.444 0.444 0.449 1,690,434 0.4453 0.00%
2005-05-27 0 0.950 0.940 0.950 0.940 0.960 920,000 870,800 0.9465 0.444 0.439 0.444 0.439 0.449 1,968,607 0.4423 2.15%
2005-05-26 0 0.930 0.930 0.940 0.930 0.960 2,275,000 2,144,420 0.9426 0.435 0.435 0.439 0.435 0.449 4,868,022 0.4405 1.09%
2005-05-25 0 0.920 0.920 0.930 0.920 0.940 464,000 427,580 0.9215 0.430 0.430 0.435 0.430 0.439 992,863 0.4307 0.00%
2005-05-24 0 0.920 0.920 0.930 0.920 0.950 1,114,750 1,046,115 0.9384 0.430 0.430 0.435 0.430 0.444 2,385,331 0.4386 -3.16%
2005-05-23 0 0.950 0.940 0.950 0.930 0.950 1,892,000 1,779,440 0.9405 0.444 0.439 0.444 0.435 0.444 4,048,483 0.4395 3.26%
2005-05-20 0 0.920 0.910 0.920 0.910 0.920 376,000 344,400 0.9160 0.430 0.425 0.430 0.425 0.430 804,561 0.4281 1.10%
2005-05-19 0 0.910 0.910 0.920 0.910 0.910 818,500 744,813 0.9100 0.425 0.425 0.430 0.425 0.425 1,751,418 0.4253 0.00%
2005-05-18 0 0.910 0.900 0.920 0.900 0.920 430,000 389,540 0.9059 0.425 0.421 0.430 0.421 0.430 920,110 0.4234 0.00%
2005-05-17 0 0.910 0.900 0.910 0.900 0.940 765,000 695,360 0.9090 0.425 0.421 0.425 0.421 0.439 1,636,939 0.4248 0.00%
2005-05-13 0 0.910 0.910 0.920 0.900 0.920 667,360 607,043 0.9096 0.425 0.425 0.430 0.421 0.430 1,428,010 0.4251 0.00%
2005-05-12 0 0.910 0.910 0.920 0.910 0.930 870,000 803,080 0.9231 0.425 0.425 0.430 0.425 0.435 1,861,617 0.4314 -2.15%
2005-05-11 0 0.930 0.920 0.930 0.920 0.940 1,464,000 1,359,940 0.9289 0.435 0.430 0.435 0.430 0.439 3,132,653 0.4341 -1.06%
2005-05-10 0 0.940 0.940 0.950 0.940 0.960 1,262,000 1,198,120 0.9494 0.439 0.439 0.444 0.439 0.449 2,700,415 0.4437 -2.08%
2005-05-09 0 0.960 0.950 0.960 0.950 0.970 1,368,000 1,309,780 0.9574 0.449 0.444 0.449 0.444 0.453 2,927,233 0.4474 0.00%
2005-05-06 0 0.960 0.960 0.970 0.960 0.990 3,948,000 3,842,220 0.9732 0.449 0.449 0.453 0.449 0.463 8,447,891 0.4548 -3.03%
2005-05-05 0 0.990 0.980 0.990 0.910 1.010 15,022,776 14,656,537 0.9756 0.463 0.458 0.463 0.425 0.472 32,145,586 0.4559 11.24%
2005-05-04 0 0.890 0.890 0.900 0.890 0.910 524,000 470,740 0.8984 0.416 0.416 0.421 0.416 0.425 1,121,250 0.4198 -1.11%
2005-05-03 0 0.900 0.890 0.910 0.900 0.910 800,500 723,325 0.9036 0.421 0.416 0.425 0.421 0.425 1,712,902 0.4223 0.00%
2005-04-29 0 0.900 0.900 0.910 0.890 0.910 582,000 523,040 0.8987 0.421 0.421 0.425 0.416 0.425 1,245,358 0.4200 0.00%
2005-04-28 0 0.900 0.900 0.910 0.900 0.920 1,198,000 1,085,220 0.9059 0.421 0.421 0.425 0.421 0.430 2,563,468 0.4233 1.12%
2005-04-27 0 0.890 0.880 0.900 0.880 0.900 616,000 547,380 0.8886 0.416 0.411 0.421 0.411 0.421 1,318,111 0.4153 1.14%
2005-04-26 0 0.880 0.880 0.890 0.880 0.900 914,000 814,900 0.8916 0.411 0.411 0.416 0.411 0.421 1,955,768 0.4167 0.00%
2005-04-25 0 0.880 0.880 0.900 0.880 0.890 290,000 257,960 0.8895 0.411 0.411 0.421 0.411 0.416 620,539 0.4157 0.00%
2005-04-22 0 0.880 0.880 0.900 0.880 0.900 598,000 534,780 0.8943 0.411 0.411 0.421 0.411 0.421 1,279,594 0.4179 -1.12%
2005-04-21 0 0.890 0.890 0.900 0.880 0.890 470,000 416,320 0.8858 0.416 0.416 0.421 0.411 0.416 1,005,701 0.4140 0.00%
2005-04-20 0 0.890 0.880 0.890 0.890 0.900 1,010,000 906,200 0.8972 0.416 0.411 0.416 0.416 0.421 2,161,188 0.4193 0.00%
2005-04-19 0 0.890 0.880 0.890 0.870 0.890 428,000 380,720 0.8895 0.416 0.411 0.416 0.407 0.416 915,830 0.4157 2.30%
2005-04-18 0 0.870 0.870 0.880 0.870 0.900 2,030,000 1,784,020 0.8788 0.407 0.407 0.411 0.407 0.421 4,343,774 0.4107 -3.33%
2005-04-15 0 0.900 0.900 0.910 0.900 0.910 448,000 403,980 0.9017 0.421 0.421 0.425 0.421 0.425 958,626 0.4214 -1.10%
2005-04-14 0 0.910 0.910 0.920 0.910 0.920 622,000 570,060 0.9165 0.425 0.425 0.430 0.425 0.430 1,330,949 0.4283 -1.09%
2005-04-13 0 0.920 0.910 0.920 0.900 0.920 964,000 874,040 0.9067 0.430 0.425 0.430 0.421 0.430 2,062,758 0.4237 2.22%
2005-04-12 0 0.900 0.890 0.910 0.900 0.910 554,000 499,000 0.9007 0.421 0.416 0.425 0.421 0.425 1,185,444 0.4209 0.00%
2005-04-11 0 0.900 0.900 0.910 0.900 0.910 706,500 637,174 0.9019 0.421 0.421 0.425 0.421 0.425 1,511,762 0.4215 -1.10%
2005-04-08 0 0.910 0.910 0.920 0.910 0.910 489,550 445,413 0.9098 0.425 0.425 0.430 0.425 0.425 1,047,534 0.4252 0.00%
2005-04-07 0 0.910 0.910 0.920 0.910 0.920 436,000 397,100 0.9108 0.425 0.425 0.430 0.425 0.430 932,948 0.4256 -1.09%
2005-04-06 0 0.920 0.900 0.920 0.900 0.920 506,000 458,660 0.9064 0.430 0.421 0.430 0.421 0.430 1,082,734 0.4236 0.00%
2005-04-04 0 0.920 0.900 0.920 0.890 0.920 1,300,000 1,173,600 0.9028 0.430 0.421 0.430 0.416 0.430 2,781,727 0.4219 2.22%
2005-04-01 0 0.900 0.900 0.910 0.890 0.900 920,100 825,286 0.8970 0.421 0.421 0.425 0.416 0.421 1,968,821 0.4192 0.00%
2005-03-31 0 0.900 0.900 0.910 0.900 0.910 1,368,000 1,244,180 0.9095 0.421 0.421 0.425 0.421 0.425 2,927,233 0.4250 0.00%
2005-03-30 0 0.900 0.900 0.910 0.900 0.910 1,046,000 942,380 0.9009 0.421 0.421 0.425 0.421 0.425 2,238,220 0.4210 -1.10%
2005-03-29 0 0.910 0.910 0.920 0.900 0.920 936,000 853,160 0.9115 0.425 0.425 0.430 0.421 0.430 2,002,843 0.4260 -1.09%
2005-03-24 0 0.920 0.910 0.920 0.900 0.920 1,698,100 1,544,427 0.9095 0.430 0.425 0.430 0.421 0.430 3,633,577 0.4250 1.10%
2005-03-23 0 0.910 0.900 0.920 0.890 0.910 4,247,100 3,827,095 0.9011 0.425 0.421 0.430 0.416 0.425 9,087,902 0.4211 -2.15%
2005-03-22 0 0.930 0.930 0.940 0.930 0.980 4,165,100 3,918,881 0.9409 0.435 0.435 0.439 0.435 0.458 8,912,439 0.4397 -5.10%
2005-03-21 0 0.980 0.980 0.990 0.980 1.010 1,944,000 1,921,280 0.9883 0.458 0.458 0.463 0.458 0.472 4,159,752 0.4619 -2.97%
2005-03-18 0 1.010 1.000 1.010 1.000 1.010 880,200 883,792 1.0041 0.472 0.467 0.472 0.467 0.472 1,883,443 0.4692 1.00%
2005-03-17 0 1.000 1.000 1.010 1.000 1.010 510,000 513,780 1.0074 0.467 0.467 0.472 0.467 0.472 1,091,293 0.4708 -0.99%
2005-03-16 0 1.010 1.000 1.010 1.000 1.010 1,866,000 1,871,880 1.0032 0.472 0.467 0.472 0.467 0.472 3,992,848 0.4688 1.00%
2005-03-15 0 1.000 1.000 1.010 1.000 1.010 2,210,000 2,230,080 1.0091 0.467 0.467 0.472 0.467 0.472 4,728,936 0.4716 -0.99%
2005-03-14 0 1.010 1.010 1.020 1.010 1.020 568,000 576,840 1.0156 0.472 0.472 0.477 0.472 0.477 1,215,401 0.4746 -0.98%
2005-03-11 0 1.020 1.020 1.030 1.020 1.030 1,092,000 1,114,280 1.0204 0.477 0.477 0.481 0.477 0.481 2,336,651 0.4769 0.00%
2005-03-10 0 1.020 1.020 1.030 1.010 1.020 2,306,000 2,349,960 1.0191 0.477 0.477 0.481 0.472 0.477 4,934,356 0.4762 -1.92%
2005-03-09 0 1.040 1.040 1.050 1.020 1.040 1,462,000 1,506,200 1.0302 0.486 0.486 0.491 0.477 0.486 3,128,373 0.4815 0.97%
2005-03-08 0 1.030 1.020 1.030 1.000 1.030 886,000 903,600 1.0199 0.481 0.477 0.481 0.467 0.481 1,895,854 0.4766 1.98%
2005-03-07 0 1.010 1.010 1.020 1.010 1.030 1,204,750 1,227,520 1.0189 0.472 0.472 0.477 0.472 0.481 2,577,912 0.4762 -0.98%
2005-03-04 0 1.020 1.020 1.030 1.020 1.040 1,706,000 1,749,400 1.0254 0.477 0.477 0.481 0.477 0.486 3,650,482 0.4792 0.00%
2005-03-03 0 1.020 1.020 1.030 1.020 1.030 1,749,814 1,794,707 1.0257 0.477 0.477 0.481 0.477 0.481 3,744,235 0.4793 -0.97%
2005-03-02 0 1.030 1.030 1.040 1.030 1.040 1,534,000 1,587,780 1.0351 0.481 0.481 0.486 0.481 0.486 3,282,438 0.4837 -1.90%
2005-03-01 0 1.050 1.040 1.050 1.030 1.050 1,323,600 1,368,064 1.0336 0.491 0.486 0.491 0.481 0.491 2,832,226 0.4830 0.96%
2005-02-28 0 1.040 1.030 1.040 1.030 1.070 4,204,200 4,397,562 1.0460 0.486 0.481 0.486 0.481 0.500 8,996,105 0.4888 0.00%
2005-02-25 0 1.040 1.040 1.050 1.040 1.050 2,521,401 2,633,381 1.0444 0.486 0.486 0.491 0.486 0.491 5,395,269 0.4881 0.00%
2005-02-24 0 1.040 1.030 1.040 1.030 1.040 2,414,000 2,502,840 1.0368 0.486 0.481 0.486 0.481 0.486 5,165,453 0.4845 0.00%
2005-02-23 0 1.040 1.030 1.040 1.030 1.050 2,126,000 2,200,900 1.0352 0.486 0.481 0.486 0.481 0.491 4,549,194 0.4838 -0.95%
2005-02-22 0 1.050 1.050 1.060 1.050 1.070 2,064,000 2,181,680 1.0570 0.491 0.491 0.495 0.491 0.500 4,416,527 0.4940 -1.87%
2005-02-21 0 1.070 1.060 1.070 1.070 1.090 2,408,000 2,586,780 1.0742 0.500 0.495 0.500 0.500 0.509 5,152,614 0.5020 -0.93%
2005-02-18 0 1.080 1.080 1.090 1.050 1.080 3,722,000 3,969,620 1.0665 0.505 0.505 0.509 0.491 0.505 7,964,299 0.4984 1.89%
2005-02-17 0 1.060 1.060 1.070 1.050 1.080 2,946,000 3,132,680 1.0634 0.495 0.495 0.500 0.491 0.505 6,303,821 0.4969 -0.93%
2005-02-16 0 1.070 1.070 1.080 1.030 1.070 10,019,125 10,598,314 1.0578 0.500 0.500 0.505 0.481 0.500 21,438,824 0.4944 3.88%
2005-02-15 0 1.030 1.020 1.030 1.020 1.040 792,000 810,720 1.0236 0.481 0.477 0.481 0.477 0.486 1,694,714 0.4784 0.00%
2005-02-14 0 1.030 1.020 1.030 1.020 1.030 986,000 1,014,280 1.0287 0.481 0.477 0.481 0.477 0.481 2,109,833 0.4807 0.98%
2005-02-08 0 1.020 1.020 1.030 1.010 1.030 700,000 712,800 1.0183 0.477 0.477 0.481 0.472 0.481 1,497,853 0.4759 0.00%
2005-02-07 0 1.020 1.010 1.020 1.010 1.020 1,406,000 1,432,120 1.0186 0.477 0.472 0.477 0.472 0.477 3,008,545 0.4760 0.99%
2005-02-04 0 1.010 1.000 1.010 1.000 1.020 1,422,000 1,435,700 1.0096 0.472 0.467 0.472 0.467 0.477 3,042,781 0.4718 0.00%
2005-02-03 0 1.010 1.000 1.010 1.000 1.010 1,142,000 1,151,580 1.0084 0.472 0.467 0.472 0.467 0.472 2,443,640 0.4713 0.00%
2005-02-02 0 1.010 1.010 1.020 1.000 1.020 1,760,950 1,776,782 1.0090 0.472 0.472 0.477 0.467 0.477 3,768,063 0.4715 -0.98%
2005-02-01 0 1.020 1.010 1.020 1.010 1.030 1,230,000 1,252,100 1.0180 0.477 0.472 0.477 0.472 0.481 2,631,942 0.4757 -0.97%
2005-01-31 0 1.030 1.020 1.030 1.030 1.040 708,000 729,260 1.0300 0.481 0.477 0.481 0.481 0.486 1,514,971 0.4814 0.24%
2005-01-28 0 1.040 1.040 1.050 1.030 1.040 1,865,000 1,939,150 1.0398 0.480 0.480 0.485 0.476 0.480 4,039,257 0.4801 0.97%
2005-01-27 0 1.030 1.030 1.040 1.030 1.050 1,270,000 1,318,000 1.0378 0.476 0.476 0.480 0.476 0.485 2,750,593 0.4792 0.00%
2005-01-26 0 1.030 1.030 1.040 1.030 1.050 1,772,000 1,831,560 1.0336 0.476 0.476 0.480 0.476 0.485 3,837,836 0.4772 -0.96%
2005-01-25 0 1.040 1.040 1.050 1.020 1.040 2,027,000 2,091,100 1.0316 0.480 0.480 0.485 0.471 0.480 4,390,120 0.4763 0.97%
2005-01-24 0 1.030 1.010 1.030 1.010 1.030 3,064,000 3,126,900 1.0205 0.476 0.466 0.476 0.466 0.476 6,636,077 0.4712 0.00%
2005-01-21 0 1.030 1.030 1.040 1.020 1.050 2,044,941 2,114,781 1.0342 0.476 0.476 0.480 0.471 0.485 4,428,977 0.4775 0.00%
2005-01-20 0 1.030 1.030 1.040 1.030 1.040 1,000,000 1,031,940 1.0319 0.476 0.476 0.480 0.476 0.480 2,165,822 0.4765 -0.96%
2005-01-19 0 1.040 1.040 1.050 1.040 1.060 3,780,000 3,969,280 1.0501 0.480 0.480 0.485 0.480 0.489 8,186,805 0.4848 0.00%
2005-01-18 0 1.040 1.030 1.040 1.030 1.050 1,844,200 1,908,298 1.0348 0.480 0.476 0.480 0.476 0.485 3,994,208 0.4778 0.00%
2005-01-17 0 1.040 1.030 1.040 1.030 1.050 3,676,000 3,829,420 1.0417 0.480 0.476 0.480 0.476 0.485 7,961,560 0.4810 1.96%
2005-01-14 0 1.020 1.020 1.030 1.020 1.040 1,372,000 1,405,940 1.0247 0.471 0.471 0.476 0.471 0.480 2,971,507 0.4731 -1.92%
2005-01-13 0 1.040 1.040 1.050 1.030 1.050 1,552,000 1,612,280 1.0388 0.480 0.480 0.485 0.476 0.485 3,361,355 0.4797 1.96%
2005-01-12 0 1.020 1.020 1.040 1.020 1.050 1,838,000 1,889,500 1.0280 0.471 0.471 0.480 0.471 0.485 3,980,780 0.4747 -2.86%
2005-01-11 0 1.050 1.040 1.050 1.020 1.050 3,868,000 4,022,320 1.0399 0.485 0.480 0.485 0.471 0.485 8,377,398 0.4801 0.96%
2005-01-10 0 1.040 1.030 1.040 1.020 1.050 4,017,500 4,156,920 1.0347 0.480 0.476 0.480 0.471 0.485 8,701,188 0.4777 1.96%
2005-01-07 0 1.020 1.020 1.030 1.000 1.060 4,218,000 4,297,100 1.0188 0.471 0.471 0.476 0.462 0.489 9,135,435 0.4704 -2.86%
2005-01-06 0 1.050 1.050 1.060 1.030 1.060 3,247,000 3,398,610 1.0467 0.485 0.485 0.489 0.476 0.489 7,032,423 0.4833 1.94%
2005-01-05 0 1.030 1.020 1.030 1.020 1.060 4,452,840 4,627,540 1.0392 0.476 0.471 0.476 0.471 0.489 9,644,057 0.4798 -3.74%
2005-01-04 0 1.070 1.070 1.080 1.060 1.090 2,648,700 2,837,068 1.0711 0.494 0.494 0.499 0.489 0.503 5,736,612 0.4946 -1.83%
2005-01-03 0 1.090 1.080 1.090 1.080 1.110 4,070,000 4,455,720 1.0948 0.503 0.499 0.503 0.499 0.513 8,814,894 0.5055 -0.91%
2004-12-31 0 1.100 1.100 1.110 1.090 1.120 8,970,000 9,897,840 1.1034 0.508 0.508 0.513 0.503 0.517 19,427,419 0.5095 2.80%
2004-12-30 0 1.070 1.070 1.080 1.020 1.140 15,820,100 17,314,562 1.0945 0.494 0.494 0.499 0.471 0.526 34,263,513 0.5053 2.88%
2004-12-29 0 1.040 1.030 1.050 1.030 1.050 1,242,000 1,294,640 1.0424 0.480 0.476 0.485 0.476 0.485 2,689,950 0.4813 0.97%
2004-12-28 0 1.030 1.020 1.030 1.010 1.040 1,232,000 1,265,120 1.0269 0.476 0.471 0.476 0.466 0.480 2,668,292 0.4741 0.00%
2004-12-24 0 1.030 1.030 1.040 1.030 1.040 1,480,000 1,525,300 1.0306 0.476 0.476 0.480 0.476 0.480 3,205,416 0.4759 -1.90%
2004-12-23 0 1.050 1.030 1.050 1.030 1.060 2,440,000 2,541,480 1.0416 0.485 0.476 0.485 0.476 0.489 5,284,605 0.4809 0.96%
2004-12-22 0 1.040 1.040 1.050 1.040 1.080 3,194,000 3,378,600 1.0578 0.480 0.480 0.485 0.480 0.499 6,917,634 0.4884 -1.89%
2004-12-21 0 1.060 1.050 1.060 1.050 1.080 4,966,000 5,233,140 1.0538 0.489 0.485 0.489 0.485 0.499 10,755,470 0.4866 3.92%
2004-12-20 0 1.020 1.020 1.030 1.010 1.040 2,668,000 2,736,280 1.0256 0.471 0.471 0.476 0.466 0.480 5,778,412 0.4735 -0.97%
2004-12-17 0 1.030 1.020 1.030 1.010 1.040 2,702,000 2,777,160 1.0278 0.476 0.471 0.476 0.466 0.480 5,852,050 0.4746 1.98%
2004-12-16 0 1.010 1.010 1.020 1.000 1.040 7,373,988 7,506,688 1.0180 0.466 0.466 0.471 0.462 0.480 15,970,742 0.4700 -2.88%
2004-12-15 0 1.040 1.040 1.050 1.030 1.090 4,684,000 4,939,940 1.0546 0.480 0.480 0.485 0.476 0.503 10,144,708 0.4869 -2.80%
2004-12-14 0 1.070 1.070 1.080 1.060 1.080 1,506,000 1,622,380 1.0773 0.494 0.494 0.499 0.489 0.499 3,261,727 0.4974 0.00%
2004-12-13 0 1.070 1.070 1.080 1.050 1.080 2,486,000 2,646,620 1.0646 0.494 0.494 0.499 0.485 0.499 5,384,232 0.4916 -0.93%
2004-12-10 0 1.080 1.070 1.080 1.070 1.090 2,375,200 2,565,448 1.0801 0.499 0.494 0.499 0.494 0.503 5,144,259 0.4987 0.00%
2004-12-09 0 1.080 1.080 1.090 1.070 1.090 1,589,210 1,714,898 1.0791 0.499 0.499 0.503 0.494 0.503 3,441,945 0.4982 0.93%
2004-12-08 0 1.070 1.070 1.080 1.070 1.100 2,996,000 3,254,000 1.0861 0.494 0.494 0.499 0.494 0.508 6,488,801 0.5015 -0.93%
2004-12-07 0 1.080 1.080 1.090 1.070 1.090 1,177,493 1,271,953 1.0802 0.499 0.499 0.503 0.494 0.503 2,550,240 0.4988 0.00%
2004-12-06 0 1.080 1.070 1.080 1.060 1.080 1,398,000 1,496,120 1.0702 0.499 0.494 0.499 0.489 0.499 3,027,819 0.4941 0.00%
2004-12-03 0 1.080 1.080 1.090 1.070 1.110 2,918,000 3,162,360 1.0837 0.499 0.499 0.503 0.494 0.513 6,319,867 0.5004 -1.82%
2004-12-02 0 1.100 1.090 1.100 1.080 1.120 3,931,988 4,346,771 1.1055 0.508 0.503 0.508 0.499 0.517 8,515,984 0.5104 0.00%
2004-12-01 0 1.100 1.090 1.100 1.070 1.100 2,920,000 3,174,800 1.0873 0.508 0.503 0.508 0.494 0.508 6,324,199 0.5020 1.85%
2004-11-30 0 1.080 1.080 1.090 1.060 1.090 8,142,000 8,762,220 1.0762 0.499 0.499 0.503 0.489 0.503 17,634,119 0.4969 -0.92%
2004-11-29 0 1.090 1.090 1.100 1.080 1.120 5,548,000 6,114,660 1.1021 0.503 0.503 0.508 0.499 0.517 12,015,978 0.5089 -0.91%
2004-11-26 0 1.100 1.100 1.110 1.100 1.120 5,864,000 6,491,060 1.1069 0.508 0.508 0.513 0.508 0.517 12,700,378 0.5111 -1.79%
2004-11-25 0 1.120 1.110 1.120 1.110 1.130 3,896,000 4,364,980 1.1204 0.517 0.513 0.517 0.513 0.522 8,438,041 0.5173 -0.88%
2004-11-24 0 1.130 1.130 1.140 1.130 1.160 4,042,000 4,615,220 1.1418 0.522 0.522 0.526 0.522 0.536 8,754,251 0.5272 -2.59%
2004-11-23 0 1.160 1.150 1.160 1.130 1.160 7,808,520 8,976,652 1.1496 0.536 0.531 0.536 0.522 0.536 16,911,861 0.5308 2.65%
2004-11-22 0 1.130 1.120 1.130 1.100 1.130 2,716,000 3,035,780 1.1177 0.522 0.517 0.522 0.508 0.522 5,882,371 0.5161 0.00%
2004-11-19 0 1.130 1.120 1.130 1.120 1.130 4,319,250 4,866,370 1.1267 0.522 0.517 0.522 0.517 0.522 9,354,725 0.5202 0.89%
2004-11-18 0 1.120 1.110 1.120 1.090 1.140 7,523,235 8,414,367 1.1185 0.517 0.513 0.517 0.503 0.526 16,293,984 0.5164 -0.88%
2004-11-17 0 1.130 1.120 1.130 1.110 1.140 3,586,000 4,047,720 1.1288 0.522 0.517 0.522 0.513 0.526 7,766,636 0.5212 0.89%
2004-11-16 0 1.120 1.120 1.130 1.120 1.160 4,361,100 4,965,299 1.1385 0.517 0.517 0.522 0.517 0.536 9,445,364 0.5257 -3.45%
2004-11-15 0 1.160 1.150 1.160 1.150 1.180 9,528,000 11,151,640 1.1704 0.536 0.531 0.536 0.531 0.545 20,635,948 0.5404 0.00%
2004-11-12 0 1.160 1.150 1.160 1.150 1.180 4,607,324 5,354,630 1.1622 0.536 0.531 0.536 0.531 0.545 9,978,642 0.5366 0.87%
2004-11-11 0 1.150 1.150 1.160 1.150 1.170 3,782,400 4,368,108 1.1549 0.531 0.531 0.536 0.531 0.540 8,192,003 0.5332 -1.71%
2004-11-10 0 1.170 1.160 1.170 1.150 1.190 8,220,000 9,624,100 1.1708 0.540 0.536 0.540 0.531 0.549 17,803,053 0.5406 1.74%
2004-11-09 0 1.150 1.150 1.160 1.150 1.170 3,888,000 4,490,280 1.1549 0.531 0.531 0.536 0.531 0.540 8,420,714 0.5332 -2.54%
2004-11-08 0 1.180 1.170 1.180 1.150 1.180 6,133,940 7,162,793 1.1677 0.545 0.540 0.545 0.531 0.545 13,285,019 0.5392 0.85%
2004-11-05 0 1.170 1.170 1.180 1.170 1.190 8,513,000 10,001,340 1.1748 0.540 0.540 0.545 0.540 0.549 18,437,639 0.5424 0.86%
2004-11-04 0 1.160 1.160 1.170 1.150 1.190 15,030,000 17,562,800 1.1685 0.536 0.536 0.540 0.531 0.549 32,552,298 0.5395 1.75%
2004-11-03 0 1.140 1.130 1.140 1.120 1.150 5,616,000 6,371,300 1.1345 0.526 0.522 0.526 0.517 0.531 12,163,254 0.5238 0.00%
2004-11-02 0 1.140 1.130 1.140 1.100 1.150 9,719,000 10,968,370 1.1285 0.526 0.522 0.526 0.508 0.531 21,049,620 0.5211 3.64%
2004-11-01 0 1.100 1.100 1.110 1.090 1.120 3,046,000 3,358,100 1.1025 0.508 0.508 0.513 0.503 0.517 6,597,092 0.5090 -0.90%
2004-10-29 0 1.110 1.120 1.130 1.110 1.130 3,659,750 4,094,370 1.1188 0.513 0.517 0.522 0.513 0.522 7,926,365 0.5166 -0.89%
2004-10-28 0 1.120 1.120 1.130 1.120 1.150 7,098,000 8,072,980 1.1374 0.517 0.517 0.522 0.517 0.531 15,373,001 0.5251 0.90%
2004-10-27 0 1.110 1.110 1.120 1.090 1.130 12,434,000 13,817,720 1.1113 0.513 0.513 0.517 0.503 0.522 26,929,825 0.5131 3.74%
2004-10-26 0 1.070 1.070 1.080 1.030 1.080 7,520,000 7,966,400 1.0594 0.494 0.494 0.499 0.476 0.499 16,286,978 0.4891 3.88%
2004-10-25 0 1.030 1.020 1.030 1.000 1.040 9,942,000 10,153,580 1.0213 0.476 0.471 0.476 0.462 0.480 21,532,598 0.4715 -2.83%
2004-10-21 0 1.060 1.050 1.060 1.030 1.100 9,920,000 10,542,500 1.0628 0.489 0.485 0.489 0.476 0.508 21,484,950 0.4907 -3.64%
2004-10-20 0 1.100 1.090 1.100 1.090 1.120 10,915,500 11,967,795 1.0964 0.508 0.503 0.508 0.503 0.517 23,641,025 0.5062 -2.65%
2004-10-19 0 1.130 1.130 1.140 1.100 1.140 17,409,000 19,504,340 1.1204 0.522 0.522 0.526 0.508 0.526 37,704,787 0.5173 0.00%
2004-10-18 0 1.130 1.120 1.130 1.100 1.180 21,744,000 24,739,240 1.1378 0.522 0.517 0.522 0.508 0.545 47,093,624 0.5253 -5.83%
2004-10-15 0 1.200 1.200 1.210 1.170 1.200 8,898,000 10,574,860 1.1885 0.554 0.554 0.559 0.540 0.554 19,271,480 0.5487 0.00%
2004-10-14 0 1.200 1.190 1.200 1.160 1.210 18,606,060 22,075,812 1.1865 0.554 0.549 0.554 0.536 0.559 40,297,406 0.5478 -1.64%
2004-10-13 0 1.220 1.210 1.220 1.200 1.320 47,522,175 59,316,383 1.2482 0.563 0.559 0.563 0.554 0.609 102,924,550 0.5763 -4.69%
2004-10-12 0 1.280 1.270 1.280 1.270 1.350 41,866,650 54,624,717 1.3047 0.591 0.586 0.591 0.586 0.623 90,675,693 0.6024 -3.76%
2004-10-11 0 1.330 1.320 1.330 1.300 1.350 34,072,850 45,017,168 1.3212 0.614 0.609 0.614 0.600 0.623 73,795,713 0.6100 3.10%
2004-10-08 0 1.290 1.290 1.300 1.230 1.310 39,450,460 50,633,351 1.2835 0.596 0.596 0.600 0.568 0.605 85,442,656 0.5926 2.38%
2004-10-07 0 1.260 1.250 1.260 1.240 1.280 15,439,520 19,441,434 1.2592 0.582 0.577 0.582 0.573 0.591 33,439,245 0.5814 1.61%
2004-10-06 0 1.240 1.240 1.250 1.230 1.290 20,006,995 25,217,802 1.2604 0.573 0.573 0.577 0.568 0.596 43,331,581 0.5820 -2.36%
2004-10-05 0 1.270 1.260 1.270 1.240 1.290 22,515,960 28,567,157 1.2688 0.586 0.582 0.586 0.573 0.596 48,765,551 0.5858 1.60%
2004-10-04 0 1.250 1.240 1.250 1.200 1.270 25,821,080 31,769,810 1.2304 0.577 0.573 0.577 0.554 0.586 55,923,851 0.5681 5.93%
2004-09-30 0 1.180 1.170 1.180 1.160 1.190 10,160,000 11,918,580 1.1731 0.545 0.540 0.545 0.536 0.549 22,004,747 0.5416 4.42%
2004-09-28 0 1.130 1.130 1.140 1.090 1.140 4,000,000 4,500,200 1.1251 0.522 0.522 0.526 0.503 0.526 8,663,286 0.5195 1.80%
2004-09-27 0 1.110 1.100 1.120 1.080 1.130 5,473,200 6,007,920 1.0977 0.513 0.508 0.517 0.499 0.522 11,853,974 0.5068 -1.77%
2004-09-24 0 1.130 1.120 1.130 1.110 1.150 8,833,000 9,885,330 1.1191 0.522 0.517 0.522 0.513 0.531 19,130,702 0.5167 -1.74%
2004-09-23 0 1.150 1.150 1.160 1.130 1.160 5,406,000 6,187,960 1.1446 0.531 0.531 0.536 0.522 0.536 11,708,431 0.5285 0.00%
2004-09-22 0 1.150 1.150 1.160 1.150 1.200 11,397,200 13,416,107 1.1771 0.531 0.531 0.536 0.531 0.554 24,684,301 0.5435 -1.71%
2004-09-21 0 1.170 1.170 1.180 1.130 1.190 5,568,000 6,510,760 1.1693 0.540 0.540 0.545 0.522 0.549 12,059,294 0.5399 2.63%
2004-09-20 0 1.140 1.140 1.150 1.130 1.190 4,876,000 5,620,280 1.1526 0.526 0.526 0.531 0.522 0.549 10,560,546 0.5322 -3.39%
2004-09-17 0 1.180 1.170 1.180 1.170 1.200 6,473,100 7,632,544 1.1791 0.545 0.540 0.545 0.540 0.554 14,019,579 0.5444 -1.67%
2004-09-16 0 1.200 1.190 1.200 1.180 1.230 16,676,725 20,082,609 1.2042 0.554 0.549 0.554 0.545 0.568 36,118,810 0.5560 1.69%
2004-09-15 0 1.180 1.180 1.190 1.160 1.200 22,767,260 26,949,064 1.1837 0.545 0.545 0.549 0.536 0.554 49,309,822 0.5465 3.51%
2004-09-14 0 1.140 1.140 1.150 1.120 1.150 6,239,225 7,075,184 1.1340 0.526 0.526 0.531 0.517 0.531 13,513,048 0.5236 1.79%
2004-09-13 0 1.120 1.120 1.130 1.110 1.160 12,918,450 14,671,121 1.1357 0.517 0.517 0.522 0.513 0.536 27,979,057 0.5244 0.00%
2004-09-10 0 1.120 1.110 1.120 1.060 1.130 13,248,800 14,584,024 1.1008 0.517 0.513 0.517 0.489 0.522 28,694,536 0.5083 5.66%
2004-09-09 0 1.060 1.060 1.070 1.060 1.120 12,874,920 14,041,746 1.0906 0.489 0.489 0.494 0.489 0.517 27,884,779 0.5036 -5.36%
2004-09-08 0 1.120 1.110 1.120 1.090 1.170 24,107,900 27,155,997 1.1264 0.517 0.513 0.517 0.503 0.540 52,213,409 0.5201 -3.45%
2004-09-07 0 1.160 1.150 1.160 1.020 1.160 45,231,150 48,605,511 1.0746 0.536 0.531 0.536 0.471 0.536 97,962,599 0.4962 18.37%
2004-09-06 0 0.980 0.970 0.980 0.950 0.990 5,686,000 5,552,720 0.9766 0.452 0.448 0.452 0.439 0.457 12,314,861 0.4509 3.16%
2004-09-03 0 0.950 0.940 0.950 0.940 0.970 3,302,500 3,146,210 0.9527 0.439 0.434 0.439 0.434 0.448 7,152,626 0.4399 -1.04%
2004-09-02 0 0.960 0.960 0.970 0.940 0.990 9,524,149 9,231,936 0.9693 0.443 0.443 0.448 0.434 0.457 20,627,607 0.4476 1.05%
2004-09-01 0 0.950 0.950 0.960 0.930 0.960 6,236,000 5,924,060 0.9500 0.439 0.439 0.443 0.429 0.443 13,506,063 0.4386 2.15%
2004-08-31 0 0.930 0.920 0.930 0.930 0.950 4,548,200 4,274,638 0.9399 0.429 0.425 0.429 0.429 0.439 9,850,590 0.4339 0.00%
2004-08-30 0 0.930 0.920 0.930 0.920 0.940 2,228,000 2,072,740 0.9303 0.429 0.425 0.429 0.425 0.434 4,825,450 0.4295 2.20%
2004-08-27 0 0.910 0.910 0.920 0.910 0.950 3,056,620 2,830,874 0.9261 0.420 0.420 0.425 0.420 0.439 6,620,093 0.4276 -3.19%
2004-08-26 0 0.940 0.930 0.940 0.940 0.980 7,387,000 7,028,540 0.9515 0.434 0.429 0.434 0.434 0.452 15,998,924 0.4393 0.00%
2004-08-25 0 0.940 0.940 0.950 0.910 0.950 10,858,000 10,176,560 0.9372 0.434 0.434 0.439 0.420 0.439 23,516,490 0.4327 3.30%
2004-08-24 0 0.910 0.910 0.920 0.870 0.910 5,746,000 5,173,980 0.9004 0.420 0.420 0.425 0.402 0.420 12,444,811 0.4158 1.85%
2004-08-23 0 0.920 0.910 0.920 0.900 0.920 2,774,000 2,517,880 0.9077 0.413 0.408 0.413 0.404 0.413 6,186,178 0.4070 3.37%
2004-08-20 0 0.890 0.890 0.900 0.880 0.890 1,876,000 1,663,560 0.8868 0.399 0.399 0.404 0.395 0.399 4,183,587 0.3976 0.00%
2004-08-19 0 0.890 0.890 0.900 0.880 0.890 716,750 636,410 0.8879 0.399 0.399 0.404 0.395 0.399 1,598,393 0.3982 2.30%
2004-08-18 0 0.870 0.870 0.880 0.870 0.880 484,000 421,380 0.8706 0.390 0.390 0.395 0.390 0.395 1,079,348 0.3904 0.00%
2004-08-17 0 0.870 0.870 0.880 0.870 0.880 1,502,000 1,311,860 0.8734 0.390 0.390 0.395 0.390 0.395 3,349,545 0.3917 0.00%
2004-08-16 0 0.870 0.860 0.870 0.870 0.890 906,940 791,191 0.8724 0.390 0.386 0.390 0.390 0.399 2,022,528 0.3912 -2.25%
2004-08-13 0 0.890 0.880 0.900 0.880 0.890 2,228,000 1,971,940 0.8851 0.399 0.395 0.404 0.395 0.399 4,968,567 0.3969 -1.11%
2004-08-12 0 0.900 0.890 0.900 0.890 0.900 1,234,000 1,109,360 0.8990 0.404 0.399 0.404 0.399 0.404 2,751,890 0.4031 1.12%
2004-08-11 0 0.890 0.890 0.900 0.890 0.920 3,008,000 2,733,020 0.9086 0.399 0.399 0.404 0.399 0.413 6,708,011 0.4074 -2.20%
2004-08-10 0 0.910 0.900 0.910 0.900 0.910 1,996,000 1,802,780 0.9032 0.408 0.404 0.408 0.404 0.408 4,451,194 0.4050 1.11%
2004-08-09 0 0.900 0.900 0.910 0.900 0.920 3,064,000 2,793,340 0.9117 0.404 0.404 0.408 0.404 0.413 6,832,894 0.4088 -2.17%
2004-08-06 0 0.920 0.920 0.930 0.900 0.930 4,854,000 4,449,280 0.9166 0.413 0.413 0.417 0.404 0.417 10,824,696 0.4110 1.10%
2004-08-05 0 0.910 0.910 0.920 0.900 0.920 2,971,040 2,699,731 0.9087 0.408 0.408 0.413 0.404 0.413 6,625,588 0.4075 1.11%
2004-08-04 0 0.900 0.900 0.910 0.880 0.900 1,752,000 1,566,660 0.8942 0.404 0.404 0.408 0.395 0.404 3,907,060 0.4010 1.12%
2004-08-03 0 0.890 0.890 0.900 0.880 0.920 1,902,000 1,706,560 0.8972 0.399 0.399 0.404 0.395 0.413 4,241,568 0.4023 -2.20%
2004-08-02 0 0.910 0.900 0.910 0.900 0.920 2,400,000 2,170,840 0.9045 0.408 0.404 0.408 0.404 0.413 5,352,137 0.4056 -1.09%
2004-07-30 0 0.920 0.910 0.920 0.900 0.930 7,058,500 6,477,897 0.9177 0.413 0.408 0.413 0.404 0.417 15,740,856 0.4115 1.10%
2004-07-29 0 0.910 0.900 0.910 0.870 0.910 4,682,000 4,181,400 0.8931 0.408 0.404 0.408 0.390 0.408 10,441,126 0.4005 1.11%
2004-07-28 0 0.900 0.900 0.910 0.900 0.930 3,155,125 2,883,819 0.9140 0.404 0.404 0.408 0.404 0.417 7,036,108 0.4099 -2.17%
2004-07-27 0 0.920 0.910 0.920 0.900 0.940 7,162,300 6,616,163 0.9237 0.413 0.408 0.413 0.404 0.422 15,972,336 0.4142 0.00%
2004-07-26 0 0.920 0.910 0.920 0.890 0.920 5,244,000 4,757,080 0.9071 0.413 0.408 0.413 0.399 0.413 11,694,418 0.4068 0.00%
2004-07-23 0 0.920 0.910 0.920 0.870 0.920 12,418,000 11,196,820 0.9017 0.413 0.408 0.413 0.390 0.413 27,692,846 0.4043 6.98%
2004-07-22 0 0.860 0.850 0.860 0.830 0.870 2,838,000 2,429,060 0.8559 0.386 0.381 0.386 0.372 0.390 6,328,901 0.3838 2.38%
2004-07-21 0 0.840 0.840 0.850 0.840 0.860 3,158,000 2,673,460 0.8466 0.377 0.377 0.381 0.377 0.386 7,042,520 0.3796 0.00%
2004-07-20 0 0.840 0.840 0.850 0.830 0.860 1,996,000 1,683,160 0.8433 0.377 0.377 0.381 0.372 0.386 4,451,194 0.3781 -2.33%
2004-07-19 0 0.860 0.850 0.870 0.800 0.870 6,154,000 5,231,400 0.8501 0.386 0.381 0.390 0.359 0.390 13,723,770 0.3812 4.88%
2004-07-16 0 0.820 0.820 0.830 0.800 0.830 960,000 781,000 0.8135 0.368 0.368 0.372 0.359 0.372 2,140,855 0.3648 1.23%
2004-07-15 0 0.810 0.800 0.820 0.800 0.810 470,000 378,400 0.8051 0.363 0.359 0.368 0.359 0.363 1,048,127 0.3610 0.00%
2004-07-14 0 0.810 0.810 0.820 0.790 0.840 2,188,000 1,777,820 0.8125 0.363 0.363 0.368 0.354 0.377 4,879,364 0.3644 -2.41%
2004-07-13 0 0.830 0.820 0.830 0.810 0.840 1,858,000 1,533,960 0.8256 0.372 0.368 0.372 0.363 0.377 4,143,446 0.3702 -1.19%
2004-07-12 0 0.840 0.840 0.850 0.840 0.880 3,910,000 3,347,220 0.8561 0.377 0.377 0.381 0.377 0.395 8,719,522 0.3839 -3.45%
2004-07-09 0 0.870 0.860 0.870 0.820 0.880 7,111,041 6,106,111 0.8587 0.390 0.386 0.390 0.368 0.395 15,858,026 0.3850 6.10%
2004-07-08 0 0.820 0.810 0.820 0.820 0.860 4,180,000 3,529,300 0.8443 0.368 0.363 0.368 0.368 0.386 9,321,638 0.3786 -4.65%
2004-07-07 0 0.860 0.850 0.860 0.820 0.860 5,544,000 4,679,100 0.8440 0.386 0.381 0.386 0.368 0.386 12,363,435 0.3785 2.38%
2004-07-06 0 0.840 0.830 0.840 0.780 0.860 6,842,000 5,650,300 0.8258 0.377 0.372 0.377 0.350 0.386 15,258,049 0.3703 6.33%
2004-07-05 0 0.790 0.790 0.800 0.770 0.790 1,308,000 1,029,480 0.7871 0.354 0.354 0.359 0.345 0.354 2,916,914 0.3529 0.00%
2004-07-02 0 0.790 0.790 0.800 0.770 0.800 1,018,000 806,720 0.7925 0.354 0.354 0.359 0.345 0.359 2,270,198 0.3554 -1.25%
2004-06-30 0 0.800 0.790 0.800 0.790 0.810 2,394,000 1,918,540 0.8014 0.359 0.354 0.359 0.354 0.363 5,338,756 0.3594 2.56%
2004-06-29 0 0.780 0.770 0.780 0.780 0.810 2,166,000 1,695,780 0.7829 0.350 0.345 0.350 0.350 0.363 4,830,303 0.3511 -3.70%
2004-06-28 0 0.810 0.800 0.810 0.770 0.810 1,828,000 1,456,360 0.7967 0.363 0.359 0.363 0.345 0.363 4,076,544 0.3573 2.53%
2004-06-25 0 0.790 0.780 0.790 0.760 0.790 1,320,000 1,033,980 0.7833 0.354 0.350 0.354 0.341 0.354 2,943,675 0.3513 1.28%
2004-06-24 0 0.780 0.780 0.790 0.750 0.790 2,836,000 2,206,040 0.7779 0.350 0.350 0.354 0.336 0.354 6,324,441 0.3488 4.00%
2004-06-23 0 0.750 0.730 0.750 0.730 0.760 1,272,000 946,280 0.7439 0.336 0.327 0.336 0.327 0.341 2,836,632 0.3336 1.35%
2004-06-21 0 0.740 0.730 0.740 0.730 0.760 1,836,000 1,358,000 0.7397 0.332 0.327 0.332 0.327 0.341 4,094,384 0.3317 0.00%
2004-06-18 0 0.740 0.740 0.750 0.720 0.790 6,982,000 5,215,520 0.7470 0.332 0.332 0.336 0.323 0.354 15,570,257 0.3350 -8.64%
2004-06-17 0 0.810 0.810 0.820 0.800 0.840 2,548,000 2,076,440 0.8149 0.363 0.363 0.368 0.359 0.377 5,682,185 0.3654 -3.57%
2004-06-16 0 0.840 0.840 0.850 0.840 0.880 5,036,000 4,339,640 0.8617 0.377 0.377 0.381 0.377 0.395 11,230,566 0.3864 -1.18%
2004-06-15 0 0.850 0.850 0.860 0.840 0.910 6,296,000 5,535,560 0.8792 0.381 0.381 0.386 0.377 0.408 14,040,438 0.3943 -4.49%
2004-06-14 0 0.890 0.880 0.890 0.880 0.950 10,324,620 9,462,587 0.9165 0.399 0.395 0.399 0.395 0.426 23,024,490 0.4110 -2.20%
2004-06-11 0 0.910 0.900 0.910 0.860 0.910 7,678,000 6,908,700 0.8998 0.408 0.404 0.408 0.386 0.408 17,122,377 0.4035 4.60%
2004-06-10 0 0.870 0.870 0.880 0.860 0.880 5,218,000 4,526,120 0.8674 0.390 0.390 0.395 0.386 0.395 11,636,437 0.3890 -1.14%
2004-06-09 0 0.880 0.870 0.880 0.870 0.910 4,248,000 3,751,400 0.8831 0.395 0.390 0.395 0.390 0.408 9,473,282 0.3960 0.00%
2004-06-08 0 0.880 0.880 0.890 0.880 0.910 4,616,870 4,131,218 0.8948 0.395 0.395 0.399 0.395 0.408 10,295,883 0.4012 -1.12%
2004-06-07 0 0.890 0.890 0.900 0.880 0.920 9,240,000 8,285,860 0.8967 0.399 0.399 0.404 0.395 0.413 20,605,726 0.4021 4.71%
2004-06-04 0 0.850 0.840 0.850 0.810 0.850 8,324,000 7,009,020 0.8420 0.381 0.377 0.381 0.363 0.381 18,562,993 0.3776 6.25%
2004-06-03 0 0.800 0.790 0.800 0.790 0.910 8,522,000 7,032,140 0.8252 0.359 0.354 0.359 0.354 0.408 19,004,545 0.3700 -11.11%
2004-06-02 0 0.900 0.900 0.910 0.870 0.930 3,251,250 2,953,073 0.9083 0.404 0.404 0.408 0.390 0.417 7,250,472 0.4073 1.12%
2004-06-01 0 0.890 0.890 0.900 0.860 0.940 9,154,520 8,285,112 0.9050 0.399 0.399 0.404 0.386 0.422 20,415,100 0.4058 4.71%
2004-05-31 0 0.850 0.840 0.850 0.800 0.850 7,088,000 5,809,700 0.8197 0.381 0.377 0.381 0.359 0.381 15,806,643 0.3675 4.94%
2004-05-28 0 0.810 0.800 0.810 0.770 0.830 5,938,000 4,794,240 0.8074 0.363 0.359 0.363 0.345 0.372 13,242,078 0.3620 -2.41%
2004-05-27 0 0.830 0.810 0.820 0.770 0.830 11,372,000 9,018,580 0.7931 0.372 0.363 0.368 0.345 0.372 25,360,207 0.3556 10.67%
2004-05-25 0 0.750 0.740 0.750 0.680 0.760 8,408,000 6,057,200 0.7204 0.336 0.332 0.336 0.305 0.341 18,750,318 0.3230 4.17%
2004-05-24 0 0.720 0.710 0.720 0.680 0.780 9,608,000 6,964,900 0.7249 0.323 0.318 0.323 0.305 0.350 21,426,386 0.3251 5.88%
2004-05-21 0 0.680 0.670 0.690 0.610 0.690 8,712,100 5,807,182 0.6666 0.305 0.300 0.309 0.274 0.309 19,428,479 0.2989 13.33%
2004-05-20 0 0.600 0.590 0.600 0.580 0.640 5,762,000 3,511,440 0.6094 0.269 0.265 0.269 0.260 0.287 12,849,588 0.2733 0.00%
2004-05-19 0 0.600 0.600 0.610 0.580 0.630 8,332,000 5,064,520 0.6078 0.269 0.269 0.274 0.260 0.283 18,580,834 0.2726 7.14%
2004-05-18 0 0.560 0.550 0.560 0.485 0.560 2,168,000 1,161,730 0.5359 0.251 0.247 0.251 0.217 0.251 4,834,763 0.2403 15.46%
2004-05-17 0 0.485 0.480 0.485 0.465 0.540 4,067,250 1,979,518 0.4867 0.217 0.215 0.217 0.209 0.242 9,070,199 0.2182 -11.82%
2004-05-14 0 0.550 0.550 0.560 0.550 0.630 3,170,000 1,829,180 0.5770 0.247 0.247 0.251 0.247 0.283 7,069,280 0.2588 -15.38%
2004-05-13 0 0.650 0.650 0.660 0.630 0.700 3,626,400 2,400,251 0.6619 0.291 0.291 0.296 0.283 0.314 8,087,078 0.2968 -8.45%
2004-05-12 0 0.710 0.710 0.730 0.710 0.770 2,454,000 1,817,180 0.7405 0.318 0.318 0.327 0.318 0.345 5,472,560 0.3321 -6.58%
2004-05-11 0 0.760 0.730 0.760 0.730 0.770 1,344,000 1,010,280 0.7517 0.341 0.327 0.341 0.327 0.345 2,997,196 0.3371 0.00%
2004-05-10 0 0.760 0.760 0.770 0.750 0.860 1,914,000 1,520,140 0.7942 0.341 0.341 0.345 0.336 0.386 4,268,329 0.3561 -13.64%
2004-05-07 0 0.880 0.870 0.890 0.880 0.890 636,000 559,980 0.8805 0.395 0.390 0.399 0.395 0.399 1,418,316 0.3948 -2.22%
2004-05-06 0 0.900 0.890 0.910 0.890 0.900 150,000 134,300 0.8953 0.404 0.399 0.408 0.399 0.404 334,509 0.4015 0.00%
2004-05-05 0 0.900 0.900 0.910 0.890 0.910 510,000 459,120 0.9002 0.404 0.404 0.408 0.399 0.408 1,137,329 0.4037 -2.17%
2004-05-04 0 0.920 0.910 0.920 0.900 0.930 466,400 425,584 0.9125 0.413 0.408 0.413 0.404 0.417 1,040,099 0.4092 1.10%
2004-05-03 0 0.910 0.900 0.910 0.890 0.910 414,000 373,260 0.9016 0.408 0.404 0.408 0.399 0.408 923,244 0.4043 1.11%
2004-04-30 0 0.900 0.880 0.900 0.860 0.900 818,000 723,420 0.8844 0.404 0.395 0.404 0.386 0.404 1,824,187 0.3966 0.00%
2004-04-29 0 0.900 0.900 0.920 0.860 0.910 942,000 846,600 0.8987 0.404 0.404 0.413 0.386 0.408 2,100,714 0.4030 -3.23%
2004-04-28 0 0.930 0.930 0.940 0.930 0.940 228,100 212,827 0.9330 0.417 0.417 0.422 0.417 0.422 508,676 0.4184 0.00%
2004-04-27 0 0.930 0.930 0.940 0.920 0.930 498,300 462,384 0.9279 0.417 0.417 0.422 0.413 0.417 1,111,237 0.4161 1.09%
2004-04-26 0 0.920 0.910 0.920 0.890 0.930 622,000 562,540 0.9044 0.413 0.408 0.413 0.399 0.417 1,387,095 0.4056 -4.17%
2004-04-23 0 0.960 0.950 0.960 0.910 0.960 569,260 538,901 0.9467 0.430 0.426 0.430 0.408 0.430 1,269,482 0.4245 4.35%
2004-04-22 0 0.920 0.910 0.920 0.900 0.920 906,000 829,140 0.9152 0.413 0.408 0.413 0.404 0.413 2,020,432 0.4104 1.10%
2004-04-21 0 0.910 0.900 0.930 0.900 0.910 472,000 428,300 0.9074 0.408 0.404 0.417 0.404 0.408 1,052,587 0.4069 -3.19%
2004-04-20 0 0.940 0.940 0.960 0.940 1.020 730,080 702,532 0.9623 0.422 0.422 0.430 0.422 0.457 1,628,120 0.4315 -5.05%
2004-04-19 0 0.990 0.970 0.990 0.960 0.990 432,000 421,660 0.9761 0.444 0.435 0.444 0.430 0.444 963,385 0.4377 1.02%
2004-04-16 0 0.980 0.980 1.000 0.980 1.000 130,940 128,455 0.9810 0.439 0.439 0.448 0.439 0.448 292,004 0.4399 0.00%
2004-04-15 0 0.980 0.970 0.980 0.950 0.980 734,000 707,020 0.9632 0.439 0.435 0.439 0.426 0.439 1,636,862 0.4319 0.00%
2004-04-14 0 0.980 0.980 1.000 0.980 1.010 821,025 821,634 1.0007 0.439 0.439 0.448 0.439 0.453 1,830,932 0.4488 -3.92%
2004-04-13 0 1.020 1.020 1.030 1.020 1.070 1,223,500 1,277,140 1.0438 0.457 0.457 0.462 0.457 0.480 2,728,475 0.4681 -0.97%
2004-04-08 0 1.030 1.020 1.030 0.990 1.040 2,122,100 2,166,537 1.0209 0.462 0.457 0.462 0.444 0.466 4,732,404 0.4578 3.00%
2004-04-07 0 1.000 1.000 1.010 1.000 1.030 1,025,650 1,033,268 1.0074 0.448 0.448 0.453 0.448 0.462 2,287,258 0.4517 -1.96%
2004-04-06 0 1.020 1.010 1.020 1.020 1.060 4,536,000 4,719,360 1.0404 0.457 0.453 0.457 0.457 0.475 10,115,538 0.4665 2.00%
2004-04-02 0 1.000 1.000 1.010 0.910 1.010 4,226,500 4,041,995 0.9563 0.448 0.448 0.453 0.408 0.453 9,425,335 0.4288 11.11%
2004-04-01 0 0.900 0.900 0.910 0.880 0.910 462,000 415,700 0.8998 0.404 0.404 0.408 0.395 0.408 1,030,286 0.4035 -1.10%
2004-03-31 0 0.910 0.910 0.920 0.900 0.920 526,000 480,440 0.9134 0.408 0.408 0.413 0.404 0.413 1,173,010 0.4096 -1.09%
2004-03-30 0 0.920 0.920 0.930 0.910 0.930 1,088,000 1,000,220 0.9193 0.413 0.413 0.417 0.408 0.417 2,426,302 0.4122 2.22%
2004-03-29 0 0.900 0.900 0.910 0.890 0.910 987,595 890,489 0.9017 0.404 0.404 0.408 0.399 0.408 2,202,393 0.4043 -1.10%
2004-03-26 0 0.910 0.910 0.930 0.910 0.940 308,000 285,940 0.9284 0.408 0.408 0.417 0.408 0.422 686,858 0.4163 -2.15%
2004-03-25 0 0.930 0.920 0.930 0.910 0.940 362,000 335,240 0.9261 0.417 0.413 0.417 0.408 0.422 807,281 0.4153 -2.11%
2004-03-24 0 0.950 0.940 0.950 0.930 0.950 1,128,000 1,066,180 0.9452 0.426 0.422 0.426 0.417 0.426 2,515,504 0.4238 2.15%
2004-03-23 0 0.930 0.930 0.940 0.900 0.940 947,200 876,950 0.9258 0.417 0.417 0.422 0.404 0.422 2,112,310 0.4152 1.09%
2004-03-22 0 0.920 0.910 0.920 0.910 0.930 460,000 424,140 0.9220 0.413 0.408 0.413 0.408 0.417 1,025,826 0.4135 -2.13%
2004-03-19 0 0.940 0.930 0.940 0.930 0.950 1,338,000 1,255,660 0.9385 0.422 0.417 0.422 0.417 0.426 2,983,816 0.4208 2.17%
2004-03-18 0 0.920 0.920 0.930 0.910 0.980 3,370,000 3,197,300 0.9488 0.413 0.413 0.417 0.408 0.439 7,515,292 0.4254 -3.16%
2004-03-17 0 0.950 0.950 0.960 0.940 0.980 1,812,200 1,736,380 0.9582 0.426 0.426 0.430 0.422 0.439 4,041,309 0.4297 2.15%
2004-03-16 0 0.930 0.930 0.940 0.900 0.950 2,578,000 2,386,340 0.9257 0.417 0.417 0.422 0.404 0.426 5,749,087 0.4151 -2.11%
2004-03-15 0 0.950 0.950 0.970 0.950 1.000 4,163,125 4,072,518 0.9782 0.426 0.426 0.435 0.426 0.448 9,284,006 0.4387 -1.04%
2004-03-12 0 0.960 0.960 0.970 0.880 0.970 11,304,300 10,360,175 0.9165 0.430 0.430 0.435 0.395 0.435 25,209,232 0.4110 -4.95%
2004-03-11 0 1.010 1.010 1.020 0.970 1.100 5,805,300 5,985,736 1.0311 0.453 0.453 0.457 0.435 0.493 12,946,149 0.4624 -7.34%
2004-03-10 0 1.090 1.090 1.100 1.070 1.100 1,403,100 1,522,314 1.0850 0.489 0.489 0.493 0.480 0.493 3,128,993 0.4865 -2.68%
2004-03-09 0 1.120 1.100 1.120 1.100 1.130 1,890,000 2,101,580 1.1119 0.502 0.493 0.502 0.493 0.507 4,214,808 0.4986 -0.88%
2004-03-08 0 1.130 1.130 1.140 1.120 1.160 1,678,000 1,915,360 1.1415 0.507 0.507 0.511 0.502 0.520 3,742,035 0.5118 0.00%
2004-03-05 0 1.130 1.120 1.130 1.120 1.150 900,200 1,019,476 1.1325 0.507 0.502 0.507 0.502 0.516 2,007,497 0.5078 0.00%
2004-03-04 0 1.130 1.120 1.130 1.120 1.150 1,226,600 1,385,292 1.1294 0.507 0.502 0.507 0.502 0.516 2,735,388 0.5064 -0.88%
2004-03-03 0 1.140 1.130 1.140 1.110 1.150 1,764,500 2,003,865 1.1357 0.511 0.507 0.511 0.498 0.516 3,934,935 0.5092 0.00%
2004-03-02 0 1.140 1.140 1.150 1.130 1.170 2,370,650 2,729,082 1.1512 0.511 0.511 0.516 0.507 0.525 5,286,684 0.5162 0.00%
2004-03-01 0 1.140 1.150 1.160 1.130 1.220 4,941,000 5,709,590 1.1556 0.511 0.516 0.520 0.507 0.547 11,018,711 0.5182 -4.20%
2004-02-27 0 1.190 1.170 1.190 1.100 1.190 7,580,473 8,732,620 1.1520 0.534 0.525 0.534 0.493 0.534 16,904,886 0.5166 6.25%
2004-02-26 0 1.120 1.120 1.130 1.090 1.190 8,529,600 9,613,418 1.1271 0.502 0.502 0.507 0.489 0.534 19,021,493 0.5054 -4.27%
2004-02-25 0 1.170 1.160 1.170 1.160 1.230 5,769,260 6,834,109 1.1846 0.525 0.520 0.525 0.520 0.552 12,865,778 0.5312 -2.50%
2004-02-24 0 1.200 1.190 1.200 1.170 1.240 5,574,594 6,706,282 1.2030 0.538 0.534 0.538 0.525 0.556 12,431,662 0.5395 -0.83%
2004-02-23 0 1.210 1.210 1.220 1.200 1.240 6,431,375 7,846,778 1.2201 0.543 0.543 0.547 0.538 0.556 14,342,332 0.5471 -4.72%
2004-02-20 0 1.270 1.270 1.280 1.250 1.300 3,544,100 4,504,561 1.2710 0.569 0.569 0.574 0.561 0.583 7,903,545 0.5699 -1.55%
2004-02-19 0 1.290 1.280 1.290 1.290 1.340 5,787,300 7,601,020 1.3134 0.578 0.574 0.578 0.578 0.601 12,906,008 0.5890 -0.77%
2004-02-18 0 1.300 1.290 1.300 1.280 1.320 6,978,247 9,023,409 1.2931 0.583 0.578 0.583 0.574 0.592 15,561,888 0.5798 2.36%
2004-02-17 0 1.270 1.270 1.280 1.230 1.300 4,486,970 5,678,917 1.2656 0.569 0.569 0.574 0.552 0.583 10,006,198 0.5675 -1.55%
2004-02-16 0 1.290 1.280 1.300 1.270 1.310 8,750,100 11,320,206 1.2937 0.578 0.574 0.583 0.569 0.587 19,513,221 0.5801 2.38%
2004-02-13 0 1.260 1.260 1.280 1.240 1.300 10,086,743 12,793,378 1.2683 0.565 0.565 0.574 0.556 0.583 22,494,011 0.5687 -2.33%
2004-02-12 0 1.290 1.280 1.290 1.270 1.360 10,387,510 13,427,727 1.2927 0.578 0.574 0.578 0.569 0.610 23,164,738 0.5797 -3.01%
2004-02-11 0 1.330 1.320 1.340 1.310 1.390 5,548,800 7,424,077 1.3380 0.596 0.592 0.601 0.587 0.623 12,374,140 0.6000 -2.92%
2004-02-10 0 1.370 1.360 1.370 1.330 1.380 6,806,600 9,270,252 1.3620 0.614 0.610 0.614 0.596 0.619 15,179,105 0.6107 -0.72%
2004-02-09 0 1.380 1.370 1.380 1.350 1.400 14,674,685 20,231,007 1.3786 0.619 0.614 0.619 0.605 0.628 32,725,382 0.6182 5.34%
2004-02-06 0 1.310 1.300 1.310 1.250 1.330 24,279,068 31,554,707 1.2997 0.587 0.583 0.587 0.561 0.596 54,143,703 0.5828 6.50%
2004-02-05 0 1.230 1.220 1.240 1.220 1.270 5,870,860 7,335,665 1.2495 0.552 0.547 0.556 0.547 0.569 13,092,352 0.5603 -1.60%
2004-02-04 0 1.250 1.250 1.260 1.210 1.330 28,791,356 36,789,661 1.2778 0.561 0.561 0.565 0.543 0.596 64,206,361 0.5730 4.17%
2004-02-03 0 1.200 1.200 1.210 1.040 1.210 22,468,100 25,644,443 1.1414 0.538 0.538 0.543 0.466 0.543 50,105,141 0.5118 14.56%
2004-02-02 0 1.060 1.050 1.060 1.030 1.170 27,918,160 30,207,042 1.0820 0.470 0.465 0.470 0.456 0.518 63,002,033 0.4795 -10.92%
2004-01-30 0 1.190 1.190 1.200 1.190 1.250 11,303,236 13,847,402 1.2251 0.527 0.527 0.532 0.527 0.554 25,507,657 0.5429 -2.46%
2004-01-29 0 1.220 1.220 1.230 1.120 1.220 16,756,785 19,765,812 1.1796 0.541 0.541 0.545 0.496 0.541 37,814,509 0.5227 4.27%
2004-01-28 0 1.170 1.160 1.180 1.160 1.260 19,606,225 23,735,927 1.2106 0.518 0.514 0.523 0.514 0.558 44,244,751 0.5365 -4.88%
2004-01-27 0 1.230 1.220 1.240 1.180 1.280 18,227,616 22,245,252 1.2204 0.545 0.541 0.549 0.523 0.567 41,133,688 0.5408 -3.15%
2004-01-26 0 1.270 1.260 1.270 1.240 1.310 28,265,488 36,171,529 1.2797 0.563 0.558 0.563 0.549 0.581 63,785,837 0.5671 2.42%
2004-01-21 0 1.240 1.230 1.240 1.020 1.280 48,713,386 57,854,636 1.1877 0.549 0.545 0.549 0.452 0.567 109,929,965 0.5263 21.57%
2004-01-20 0 1.020 1.010 1.020 0.960 1.060 19,164,300 19,489,967 1.0170 0.452 0.448 0.452 0.425 0.470 43,247,473 0.4507 -0.97%
2004-01-19 0 1.030 1.030 1.040 0.970 1.080 93,521,358 93,104,671 0.9955 0.456 0.456 0.461 0.430 0.479 211,046,706 0.4412 8.42%
2004-01-16 0 0.950 0.940 0.950 0.900 0.980 20,198,354 19,150,877 0.9481 0.421 0.417 0.421 0.399 0.434 45,580,990 0.4202 2.15%
2004-01-15 0 0.930 0.930 0.940 0.860 0.940 16,333,995 14,506,076 0.8881 0.412 0.412 0.417 0.381 0.417 36,860,413 0.3935 10.71%
2004-01-14 0 0.840 0.830 0.840 0.790 0.840 12,079,575 9,927,956 0.8219 0.372 0.368 0.372 0.350 0.372 27,259,597 0.3642 5.00%
2004-01-13 0 0.800 0.800 0.810 0.750 0.860 25,507,300 20,496,424 0.8036 0.355 0.355 0.359 0.332 0.381 57,561,521 0.3561 0.00%
2004-01-12 0 0.800 0.800 0.810 0.660 0.820 41,477,346 30,854,468 0.7439 0.355 0.355 0.359 0.292 0.363 93,600,622 0.3296 21.21%
2004-01-09 0 0.660 0.660 0.670 0.650 0.700 8,046,825 5,378,639 0.6684 0.292 0.292 0.297 0.288 0.310 18,159,017 0.2962 0.00%
2004-01-08 0 0.660 0.660 0.680 0.650 0.690 6,164,800 4,139,253 0.6714 0.292 0.292 0.301 0.288 0.306 13,911,910 0.2975 0.00%
2004-01-07 0 0.660 0.650 0.660 0.650 0.710 28,786,239 19,686,414 0.6839 0.292 0.288 0.292 0.288 0.315 64,961,000 0.3030 1.54%
2004-01-06 0 0.650 0.650 0.660 0.560 0.660 32,097,841 19,963,961 0.6220 0.288 0.288 0.292 0.248 0.292 72,434,188 0.2756 16.07%
2004-01-05 0 0.560 0.560 0.570 0.510 0.570 18,583,225 10,255,894 0.5519 0.248 0.248 0.253 0.226 0.253 41,936,179 0.2446 7.69%
2004-01-02 0 0.520 0.510 0.520 0.490 0.520 6,618,620 3,332,481 0.5035 0.230 0.226 0.230 0.217 0.230 14,936,032 0.2231 6.12%
2003-12-31 0 0.490 0.490 0.495 0.475 0.500 1,548,100 757,666 0.4894 0.217 0.217 0.219 0.210 0.222 3,493,549 0.2169 2.08%
2003-12-30 0 0.480 0.475 0.480 0.465 0.480 2,102,950 997,450 0.4743 0.213 0.210 0.213 0.206 0.213 4,745,661 0.2102 2.13%
2003-12-29 0 0.470 0.470 0.480 0.465 0.480 3,460,398 1,628,391 0.4706 0.208 0.208 0.213 0.206 0.213 7,808,971 0.2085 -1.05%
2003-12-24 0 0.475 0.475 0.485 0.465 0.480 1,773,360 836,722 0.4718 0.210 0.210 0.215 0.206 0.213 4,001,886 0.2091 0.00%
2003-12-23 0 0.475 0.465 0.475 0.465 0.490 5,987,040 2,862,017 0.4780 0.210 0.206 0.210 0.206 0.217 13,510,765 0.2118 -2.06%
2003-12-22 0 0.485 0.485 0.490 0.485 0.500 2,952,600 1,449,352 0.4909 0.215 0.215 0.217 0.215 0.222 6,663,040 0.2175 -2.02%
2003-12-19 0 0.495 0.495 0.500 0.495 0.510 2,516,000 1,255,350 0.4989 0.219 0.219 0.222 0.219 0.226 5,677,778 0.2211 -1.00%
2003-12-18 0 0.500 0.495 0.500 0.485 0.500 5,008,875 2,485,571 0.4962 0.222 0.219 0.222 0.215 0.222 11,303,371 0.2199 1.01%
2003-12-17 0 0.495 0.495 0.500 0.495 0.520 6,575,200 3,348,474 0.5093 0.219 0.219 0.222 0.219 0.230 14,838,047 0.2257 -2.94%
2003-12-16 0 0.510 0.510 0.520 0.500 0.530 7,447,350 3,863,492 0.5188 0.226 0.226 0.230 0.222 0.235 16,806,200 0.2299 -1.92%
2003-12-15 0 0.520 0.510 0.520 0.500 0.550 11,644,500 6,115,385 0.5252 0.230 0.226 0.230 0.222 0.244 26,277,777 0.2327 1.96%
2003-12-12 0 0.510 0.500 0.510 0.500 0.540 8,857,750 4,538,663 0.5124 0.226 0.222 0.226 0.222 0.239 19,989,006 0.2271 -3.77%
2003-12-11 0 0.530 0.530 0.540 0.520 0.540 6,029,250 3,203,875 0.5314 0.235 0.235 0.239 0.230 0.239 13,606,019 0.2355 0.00%
2003-12-10 0 0.530 0.520 0.530 0.500 0.540 8,262,350 4,298,707 0.5203 0.235 0.230 0.235 0.222 0.239 18,645,385 0.2306 1.92%
2003-12-09 0 0.520 0.510 0.520 0.475 0.520 14,731,700 7,545,384 0.5122 0.230 0.226 0.230 0.210 0.230 33,244,564 0.2270 10.64%
2003-12-08 0 0.470 0.470 0.475 0.455 0.470 2,403,136 1,122,731 0.4672 0.208 0.208 0.210 0.202 0.208 5,423,081 0.2070 0.00%
2003-12-05 0 0.470 0.470 0.475 0.465 0.500 8,056,600 3,863,702 0.4796 0.208 0.208 0.210 0.206 0.222 18,181,076 0.2125 -5.05%
2003-12-04 0 0.495 0.490 0.500 0.470 0.510 17,370,750 8,486,185 0.4885 0.219 0.217 0.222 0.208 0.226 39,200,025 0.2165 8.79%
2003-12-03 0 0.455 0.455 0.460 0.445 0.480 10,344,200 4,805,768 0.4646 0.202 0.202 0.204 0.197 0.213 23,343,431 0.2059 4.60%
2003-12-02 0 0.435 0.430 0.440 0.430 0.445 3,916,300 1,711,436 0.4370 0.193 0.191 0.195 0.191 0.197 8,837,791 0.1936 0.00%
2003-12-01 0 0.435 0.425 0.435 0.420 0.435 2,286,485 974,684 0.4263 0.193 0.188 0.193 0.186 0.193 5,159,839 0.1889 1.16%
2003-11-28 0 0.430 0.430 0.435 0.425 0.445 3,204,000 1,403,550 0.4381 0.191 0.191 0.193 0.188 0.197 7,230,366 0.1941 0.00%
2003-11-27 0 0.430 0.425 0.430 0.415 0.440 4,566,020 1,953,458 0.4278 0.191 0.188 0.191 0.184 0.195 10,303,994 0.1896 3.61%
2003-11-26 0 0.415 0.415 0.420 0.410 0.415 1,809,192 746,155 0.4124 0.184 0.184 0.186 0.182 0.184 4,082,747 0.1828 1.22%
2003-11-25 0 0.410 0.405 0.410 0.405 0.415 2,553,725 1,044,757 0.4091 0.182 0.179 0.182 0.179 0.184 5,762,911 0.1813 0.00%
2003-11-24 0 0.410 0.410 0.420 0.410 0.435 1,662,000 702,120 0.4225 0.182 0.182 0.186 0.182 0.193 3,750,583 0.1872 -1.20%
2003-11-21 0 0.415 0.415 0.420 0.380 0.430 7,612,200 3,089,858 0.4059 0.184 0.184 0.186 0.168 0.191 17,178,212 0.1799 0.00%
2003-11-20 0 0.415 0.410 0.415 0.400 0.495 19,624,225 9,000,743 0.4587 0.184 0.182 0.184 0.177 0.219 44,285,371 0.2032 -7.78%
2003-11-19 0 0.450 0.450 0.455 0.400 0.465 16,601,670 7,243,737 0.4363 0.199 0.199 0.202 0.177 0.206 37,464,466 0.1933 9.76%
2003-11-18 0 0.410 0.405 0.410 0.375 0.415 16,851,908 6,751,784 0.4007 0.182 0.179 0.182 0.166 0.184 38,029,171 0.1775 7.89%
2003-11-17 0 0.380 0.380 0.385 0.345 0.380 13,201,225 4,861,392 0.3683 0.168 0.168 0.171 0.153 0.168 29,790,789 0.1632 8.57%
2003-11-14 0 0.350 0.350 0.355 0.325 0.350 5,154,550 1,785,706 0.3464 0.155 0.155 0.157 0.144 0.155 11,632,111 0.1535 4.48%
2003-11-13 0 0.335 0.325 0.340 0.320 0.335 2,820,241 923,280 0.3274 0.148 0.144 0.151 0.142 0.148 6,364,349 0.1451 0.00%
2003-11-12 0 0.335 0.330 0.340 0.320 0.335 3,732,000 1,238,480 0.3319 0.148 0.146 0.151 0.142 0.148 8,421,887 0.1471 4.69%
2003-11-11 0 0.320 0.320 0.325 0.300 0.320 1,100,000 344,220 0.3129 0.142 0.142 0.144 0.133 0.142 2,482,335 0.1387 6.67%
2003-11-10 0 0.300 0.300 0.305 0.295 0.310 1,816,000 544,920 0.3001 0.133 0.133 0.135 0.131 0.137 4,098,110 0.1330 -3.23%
2003-11-07 0 0.310 0.310 0.320 0.310 0.325 1,377,700 436,709 0.3170 0.137 0.137 0.142 0.137 0.144 3,109,012 0.1405 -3.12%
2003-11-06 0 0.320 0.315 0.325 0.315 0.335 2,522,665 832,020 0.3298 0.142 0.140 0.144 0.140 0.148 5,692,819 0.1462 -3.03%
2003-11-05 0 0.330 0.325 0.330 0.315 0.330 1,087,260 352,673 0.3244 0.146 0.144 0.146 0.140 0.146 2,453,585 0.1437 4.76%
2003-11-04 0 0.315 0.310 0.315 0.300 0.320 1,550,250 488,100 0.3149 0.140 0.137 0.140 0.133 0.142 3,498,400 0.1395 1.61%
2003-11-03 0 0.310 0.300 0.310 0.300 0.310 1,570,000 477,250 0.3040 0.137 0.133 0.137 0.133 0.137 3,542,970 0.1347 3.33%
2003-10-31 0 0.300 0.300 0.305 0.300 0.310 681,000 205,980 0.3025 0.133 0.133 0.135 0.133 0.137 1,536,791 0.1340 1.69%
2003-10-30 0 0.295 0.295 0.305 0.295 0.305 235,709 70,987 0.3012 0.131 0.131 0.135 0.131 0.135 531,917 0.1335 0.00%
2003-10-29 0 0.295 0.295 0.305 0.290 0.305 2,196,800 664,084 0.3023 0.131 0.131 0.135 0.129 0.135 4,957,449 0.1340 -4.84%
2003-10-28 0 0.310 0.310 0.315 0.295 0.310 4,968,775 1,521,943 0.3063 0.137 0.137 0.140 0.131 0.137 11,212,878 0.1357 5.08%
2003-10-27 0 0.295 0.290 0.295 0.290 0.295 1,711,300 501,141 0.2928 0.131 0.129 0.131 0.129 0.131 3,861,837 0.1298 3.51%
2003-10-24 0 0.285 0.285 0.290 0.280 0.290 1,582,000 446,460 0.2822 0.126 0.126 0.129 0.124 0.129 3,570,050 0.1251 1.79%
2003-10-23 0 0.280 0.275 0.290 0.280 0.290 3,516,336 996,439 0.2834 0.124 0.122 0.129 0.124 0.129 7,935,205 0.1256 -3.45%
2003-10-22 0 0.290 0.290 0.295 0.290 0.295 1,150,938 337,999 0.2937 0.129 0.129 0.131 0.129 0.131 2,597,286 0.1301 -1.69%
2003-10-21 0 0.295 0.290 0.295 0.290 0.300 2,320,500 688,148 0.2966 0.131 0.129 0.131 0.129 0.133 5,236,599 0.1314 -1.67%
2003-10-20 0 0.300 0.290 0.300 0.285 0.300 6,451,700 1,880,107 0.2914 0.133 0.129 0.133 0.126 0.133 14,559,348 0.1291 5.26%
2003-10-17 0 0.285 0.280 0.285 0.285 0.290 1,326,000 378,410 0.2854 0.126 0.124 0.126 0.126 0.129 2,992,342 0.1265 0.00%
2003-10-16 0 0.285 0.285 0.290 0.280 0.285 2,586,700 732,212 0.2831 0.126 0.126 0.129 0.124 0.126 5,837,325 0.1254 0.00%
2003-10-15 0 0.285 0.280 0.285 0.280 0.285 2,137,450 606,027 0.2835 0.126 0.124 0.126 0.124 0.126 4,823,516 0.1256 1.79%
2003-10-14 0 0.280 0.280 0.285 0.275 0.280 1,151,360 322,324 0.2800 0.124 0.124 0.126 0.122 0.124 2,598,238 0.1241 0.00%
2003-10-13 0 0.280 0.275 0.280 0.280 0.285 2,089,200 587,291 0.2811 0.124 0.122 0.124 0.124 0.126 4,714,632 0.1246 1.82%
2003-10-10 0 0.275 0.275 0.280 0.275 0.300 1,932,800 545,157 0.2821 0.122 0.122 0.124 0.122 0.133 4,361,689 0.1250 -3.51%
2003-10-09 0 0.285 0.275 0.285 0.280 0.285 1,232,000 345,365 0.2803 0.126 0.122 0.126 0.124 0.126 2,780,216 0.1242 -1.72%
2003-10-08 0 0.290 0.275 0.290 0.275 0.300 7,158,000 2,049,570 0.2863 0.129 0.122 0.129 0.122 0.133 16,153,233 0.1269 5.45%
2003-10-07 0 0.275 0.270 0.275 0.270 0.275 772,100 210,765 0.2730 0.122 0.120 0.122 0.120 0.122 1,742,374 0.1210 1.85%
2003-10-06 0 0.270 0.270 0.275 0.270 0.270 280,500 75,725 0.2700 0.120 0.120 0.122 0.120 0.120 632,996 0.1196 0.00%
2003-10-03 0 0.270 0.270 0.275 0.265 0.275 181,800 49,082 0.2700 0.120 0.120 0.122 0.117 0.122 410,262 0.1196 0.00%
2003-10-02 0 0.270 0.270 0.275 0.270 0.270 560,000 151,200 0.2700 0.120 0.120 0.122 0.120 0.120 1,263,734 0.1196 0.00%
2003-09-30 0 0.270 0.265 0.280 0.260 0.270 396,200 105,010 0.2650 0.120 0.117 0.124 0.115 0.120 894,092 0.1174 3.85%
2003-09-29 0 0.260 0.260 0.270 0.260 0.265 245,100 64,460 0.2630 0.115 0.115 0.120 0.115 0.117 553,109 0.1165 -1.89%
2003-09-26 0 0.265 0.265 0.280 0.260 0.270 369,750 97,760 0.2644 0.117 0.117 0.124 0.115 0.120 834,403 0.1172 0.00%
2003-09-25 0 0.265 0.265 0.280 0.265 0.265 226,500 60,013 0.2650 0.117 0.117 0.124 0.117 0.117 511,135 0.1174 -3.64%
2003-09-24 0 0.275 0.270 0.275 0.270 0.275 140,000 38,300 0.2736 0.122 0.120 0.122 0.120 0.122 315,934 0.1212 3.77%
2003-09-23 0 0.265 0.265 0.280 0.265 0.265 130,000 34,450 0.2650 0.117 0.117 0.124 0.117 0.117 293,367 0.1174 1.92%
2003-09-22 0 0.260 0.255 0.275 0.260 0.260 180,000 46,800 0.2600 0.115 0.113 0.122 0.115 0.115 406,200 0.1152 0.00%
2003-09-19 0 0.260 0.260 0.285 0.260 0.265 406,200 106,609 0.2625 0.115 0.115 0.126 0.115 0.117 916,659 0.1163 1.96%
2003-09-18 0 0.255 0.255 0.285 0.255 0.255 50,000 12,750 0.2550 0.113 0.113 0.126 0.113 0.113 112,833 0.1130 0.00%
2003-09-17 0 0.255 0.255 0.290 0.255 0.270 900,000 235,500 0.2617 0.113 0.113 0.129 0.113 0.120 2,031,002 0.1160 -7.27%
2003-09-16 0 0.275 0.275 0.280 0.275 0.280 804,200 224,050 0.2786 0.122 0.122 0.124 0.122 0.124 1,814,813 0.1235 -3.51%
2003-09-15 0 0.285 0.275 0.285 0.270 0.290 244,200 69,329 0.2839 0.126 0.122 0.126 0.120 0.129 551,078 0.1258 1.79%
2003-09-11 0 0.280 0.275 0.285 0.275 0.285 480,000 135,230 0.2817 0.124 0.122 0.126 0.122 0.126 1,083,201 0.1248 1.82%
2003-09-10 0 0.275 0.275 0.280 0.265 0.275 988,000 267,750 0.2710 0.122 0.122 0.124 0.117 0.122 2,229,589 0.1201 -1.79%
2003-09-09 0 0.280 0.280 0.285 0.280 0.295 1,878,700 538,136 0.2864 0.124 0.124 0.126 0.124 0.131 4,239,603 0.1269 -5.08%
2003-09-08 0 0.295 0.290 0.295 0.280 0.295 492,100 143,286 0.2912 0.131 0.129 0.131 0.124 0.131 1,110,507 0.1290 5.36%
2003-09-05 0 0.280 0.275 0.285 0.275 0.285 793,300 222,825 0.2809 0.124 0.122 0.126 0.122 0.126 1,790,215 0.1245 -3.45%
2003-09-04 0 0.290 0.290 0.295 0.290 0.310 3,079,975 927,535 0.3012 0.129 0.129 0.131 0.129 0.137 6,950,483 0.1334 -4.92%
2003-09-03 0 0.305 0.295 0.305 0.270 0.305 4,409,100 1,274,708 0.2891 0.135 0.131 0.135 0.120 0.135 9,949,877 0.1281 17.31%
2003-09-02 0 0.260 0.260 0.265 0.255 0.265 712,000 184,870 0.2596 0.115 0.115 0.117 0.113 0.117 1,606,748 0.1151 1.96%
2003-09-01 0 0.255 0.250 0.255 0.250 0.260 862,000 220,460 0.2558 0.113 0.111 0.113 0.111 0.115 1,945,248 0.1133 0.00%
2003-08-29 0 0.255 0.250 0.260 0.241 0.255 404,926 101,413 0.2504 0.113 0.111 0.115 0.107 0.113 913,784 0.1110 2.82%
2003-08-28 0 0.248 0.248 0.250 0.248 0.255 740,400 186,100 0.2514 0.110 0.110 0.111 0.110 0.113 1,670,837 0.1114 1.64%
2003-08-27 0 0.244 0.238 0.245 0.242 0.250 860,000 211,220 0.2456 0.108 0.105 0.109 0.107 0.111 1,940,735 0.1088 -0.41%
2003-08-26 0 0.245 0.245 0.250 0.245 0.245 282,000 69,090 0.2450 0.109 0.109 0.111 0.109 0.109 636,381 0.1086 -2.00%
2003-08-25 0 0.250 0.250 0.255 0.245 0.250 1,060,500 264,518 0.2494 0.111 0.111 0.113 0.109 0.111 2,393,197 0.1105 -1.96%
2003-08-22 0 0.255 0.250 0.255 0.240 0.255 723,500 178,139 0.2462 0.113 0.111 0.113 0.106 0.113 1,632,700 0.1091 4.08%
2003-08-21 0 0.245 0.239 0.245 0.234 0.245 228,260 55,821 0.2446 0.109 0.106 0.109 0.104 0.109 515,107 0.1084 2.51%
2003-08-20 0 0.239 0.237 0.239 0.236 0.240 460,125 109,369 0.2377 0.106 0.105 0.106 0.105 0.106 1,038,350 0.1053 -0.42%
2003-08-19 0 0.240 0.237 0.240 0.237 0.241 1,676,000 400,284 0.2388 0.106 0.105 0.106 0.105 0.107 3,782,176 0.1058 0.42%
2003-08-18 0 0.239 0.240 0.245 0.239 0.240 312,000 74,828 0.2398 0.106 0.106 0.109 0.106 0.106 704,081 0.1063 0.42%
2003-08-15 0 0.238 0.228 0.238 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2003-08-14 0 0.238 0.233 0.238 0.224 0.238 212,000 47,740 0.2252 0.105 0.103 0.105 0.099 0.105 478,414 0.0998 3.48%
2003-08-13 0 0.230 0.229 0.235 0.228 0.230 69,125 15,860 0.2294 0.102 0.101 0.104 0.101 0.102 155,992 0.1017 0.88%
2003-08-12 0 0.228 0.228 0.240 0.228 0.243 170,000 39,800 0.2341 0.101 0.101 0.106 0.101 0.108 383,634 0.1037 -2.56%
2003-08-11 0 0.234 0.234 0.243 0.234 0.235 88,000 20,642 0.2346 0.104 0.104 0.108 0.104 0.104 198,587 0.1039 -1.68%
2003-08-08 0 0.238 0.238 0.239 0.226 0.226 100,000 22,600 0.2260 0.105 0.105 0.106 0.100 0.100 225,667 0.1001 4.39%
2003-08-07 0 0.228 0.228 0.240 0.228 0.228 28,000 6,384 0.2280 0.101 0.101 0.106 0.101 0.101 63,187 0.1010 0.00%
2003-08-06 0 0.228 0.228 0.235 0.228 0.230 380,000 87,364 0.2299 0.101 0.101 0.104 0.101 0.102 857,534 0.1019 -2.56%
2003-08-05 0 0.234 0.234 0.240 0.234 0.235 150,000 35,218 0.2348 0.104 0.104 0.106 0.104 0.104 338,500 0.1040 -0.43%
2003-08-04 0 0.235 0.234 0.238 0.234 0.235 278,000 65,092 0.2341 0.104 0.104 0.105 0.104 0.104 627,354 0.1038 -1.67%
2003-08-01 0 0.239 0.235 0.245 0.230 0.240 692,200 163,184 0.2357 0.106 0.104 0.109 0.102 0.106 1,562,066 0.1045 3.91%
2003-07-31 0 0.230 0.221 0.230 0.220 0.230 681,100 154,238 0.2265 0.102 0.098 0.102 0.097 0.102 1,537,017 0.1003 2.22%
2003-07-30 0 0.225 0.219 0.225 0.225 0.225 100,000 22,500 0.2250 0.100 0.097 0.100 0.100 0.100 225,667 0.0997 0.00%
2003-07-29 0 0.225 0.215 0.225 0.225 0.225 100,000 22,500 0.2250 0.100 0.095 0.100 0.100 0.100 225,667 0.0997 0.00%
2003-07-28 0 0.225 0.225 0.228 0.215 0.225 310,000 67,986 0.2193 0.100 0.100 0.101 0.095 0.100 699,567 0.0972 7.14%
2003-07-25 0 0.210 0.210 0.225 0.208 0.211 718,720 150,775 0.2098 0.093 0.093 0.100 0.092 0.094 1,621,913 0.0930 0.00%
2003-07-24 0 0.210 0.210 0.215 0.210 0.215 994,500 210,170 0.2113 0.093 0.093 0.095 0.093 0.095 2,244,257 0.0936 -2.33%
2003-07-23 0 0.215 0.215 0.228 0.215 0.222 430,000 94,650 0.2201 0.095 0.095 0.101 0.095 0.098 970,367 0.0975 -3.15%
2003-07-22 0 0.222 0.222 0.229 0.222 0.226 400,000 90,050 0.2251 0.098 0.098 0.101 0.098 0.100 902,667 0.0998 -1.77%
2003-07-21 0 0.226 0.225 0.226 0.226 0.230 678,000 154,168 0.2274 0.100 0.100 0.100 0.100 0.102 1,530,021 0.1008 -1.74%
2003-07-18 0 0.230 0.228 0.240 0.221 0.245 2,447,223 557,097 0.2276 0.102 0.101 0.106 0.098 0.109 5,522,571 0.1009 -8.00%
2003-07-17 0 0.250 0.250 0.255 0.250 0.275 1,253,540 331,990 0.2648 0.111 0.111 0.113 0.111 0.122 2,828,824 0.1174 -5.66%
2003-07-16 0 0.265 0.265 0.280 0.260 0.265 434,200 114,037 0.2626 0.117 0.117 0.124 0.115 0.117 979,845 0.1164 0.00%
2003-07-15 0 0.265 0.265 0.280 0.260 0.280 272,900 73,332 0.2687 0.117 0.117 0.124 0.115 0.124 615,845 0.1191 -1.85%
2003-07-14 0 0.270 0.270 0.280 0.270 0.280 882,000 242,090 0.2745 0.120 0.120 0.124 0.120 0.124 1,990,382 0.1216 3.85%
2003-07-11 0 0.260 0.260 0.270 0.260 0.260 2,000 520 0.2600 0.115 0.115 0.120 0.115 0.115 4,513 0.1152 -1.89%
2003-07-10 0 0.265 0.260 0.265 0.265 0.270 297,260 78,892 0.2654 0.117 0.115 0.117 0.117 0.120 670,817 0.1176 0.00%
2003-07-09 0 0.265 0.260 0.270 0.255 0.265 194,000 50,910 0.2624 0.117 0.115 0.120 0.113 0.117 437,794 0.1163 3.92%
2003-07-08 0 0.255 0.255 0.260 0.255 0.275 289,000 75,700 0.2619 0.113 0.113 0.115 0.113 0.122 652,177 0.1161 -7.27%
2003-07-07 0 0.275 0.260 0.275 0.255 0.275 632,000 166,560 0.2635 0.122 0.115 0.122 0.113 0.122 1,426,215 0.1168 5.77%
2003-07-04 0 0.260 0.260 0.265 0.260 0.265 192,840 50,522 0.2620 0.115 0.115 0.117 0.115 0.117 435,176 0.1161 -3.70%
2003-07-03 0 0.270 0.260 0.270 0.255 0.270 74,000 19,950 0.2696 0.120 0.115 0.120 0.113 0.120 166,993 0.1195 5.88%
2003-07-02 0 0.255 0.255 0.270 0.255 0.260 150,000 38,500 0.2567 0.113 0.113 0.120 0.113 0.115 338,500 0.1137 -5.56%
2003-06-30 0 0.270 0.270 0.275 0.265 0.270 200,201 53,718 0.2683 0.120 0.120 0.122 0.117 0.120 451,787 0.1189 1.89%
2003-06-27 0 0.265 0.265 0.270 0.265 0.265 180,000 47,700 0.2650 0.117 0.117 0.120 0.117 0.117 406,200 0.1174 1.92%
2003-06-26 0 0.260 0.260 0.265 0.260 0.265 536,000 141,540 0.2641 0.115 0.115 0.117 0.115 0.117 1,209,574 0.1170 -1.89%
2003-06-25 0 0.265 0.265 0.270 0.265 0.270 194,000 51,610 0.2660 0.117 0.117 0.120 0.117 0.120 437,794 0.1179 0.00%
2003-06-24 0 0.265 0.265 0.270 0.265 0.270 1,254,000 337,760 0.2693 0.117 0.117 0.120 0.117 0.120 2,829,862 0.1194 -3.64%
2003-06-23 0 0.275 0.270 0.275 0.260 0.285 4,151,815 1,139,150 0.2744 0.122 0.120 0.122 0.115 0.126 9,369,270 0.1216 12.70%
2003-06-20 0 0.244 0.244 0.250 0.244 0.244 210,000 51,240 0.2440 0.108 0.108 0.111 0.108 0.108 473,900 0.1081 -0.81%
2003-06-19 0 0.246 0.246 0.250 0.246 0.246 36,000 8,856 0.2460 0.109 0.109 0.111 0.109 0.109 81,240 0.1090 -1.60%
2003-06-18 0 0.250 0.246 0.250 0.248 0.255 936,200 234,500 0.2505 0.111 0.109 0.111 0.110 0.113 2,112,693 0.1110 0.00%
2003-06-17 0 0.250 0.250 0.255 0.245 0.250 1,539,125 384,414 0.2498 0.111 0.111 0.113 0.109 0.111 3,473,295 0.1107 1.21%
2003-06-16 0 0.247 0.247 0.255 0.242 0.248 516,000 127,114 0.2463 0.109 0.109 0.113 0.107 0.110 1,164,441 0.1092 2.92%
2003-06-13 0 0.240 0.240 0.245 0.240 0.242 1,625,300 391,049 0.2406 0.106 0.106 0.109 0.106 0.107 3,667,763 0.1066 0.00%
2003-06-12 0 0.240 0.240 0.247 0.240 0.245 270,000 65,250 0.2417 0.106 0.106 0.109 0.106 0.109 609,301 0.1071 -2.04%
2003-06-11 0 0.245 0.241 0.245 0.247 0.247 2,000 494 0.2470 0.109 0.107 0.109 0.109 0.109 4,513 0.1095 0.00%
2003-06-10 0 0.245 0.242 0.246 0.240 0.245 108,900 26,607 0.2443 0.109 0.107 0.109 0.106 0.109 245,751 0.1083 1.66%
2003-06-09 0 0.241 0.241 0.247 0.240 0.242 928,000 224,104 0.2415 0.107 0.107 0.109 0.106 0.107 2,094,188 0.1070 -2.43%
2003-06-06 0 0.247 0.247 0.250 0.247 0.248 114,500 28,371 0.2478 0.109 0.109 0.111 0.109 0.110 258,389 0.1098 -0.40%
2003-06-05 0 0.248 0.248 0.250 0.246 0.248 1,598,620 396,004 0.2477 0.110 0.110 0.111 0.109 0.110 3,607,555 0.1098 0.00%
2003-06-03 0 0.248 0.247 0.249 0.247 0.249 908,100 225,774 0.2486 0.110 0.109 0.110 0.109 0.110 2,049,281 0.1102 -0.40%
2003-06-02 0 0.249 0.247 0.249 0.246 0.249 1,035,945 256,945 0.2480 0.110 0.109 0.110 0.109 0.110 2,337,784 0.1099 1.63%
2003-05-30 0 0.245 0.242 0.245 - - 0 0 - 0.109 0.107 0.109 - - 0 - 0.00%
2003-05-29 0 0.245 0.245 0.247 0.244 0.245 881,500 215,860 0.2449 0.109 0.109 0.109 0.108 0.109 1,989,253 0.1085 1.24%
2003-05-28 0 0.242 0.242 0.250 0.242 0.245 578,200 139,928 0.2420 0.107 0.107 0.111 0.107 0.109 1,304,806 0.1072 0.41%
2003-05-27 0 0.241 0.240 0.248 0.241 0.250 1,714,750 419,133 0.2444 0.107 0.106 0.110 0.107 0.111 3,869,622 0.1083 0.42%
2003-05-26 0 0.240 0.240 0.248 0.236 0.240 1,458,000 346,814 0.2379 0.106 0.106 0.110 0.105 0.106 3,290,223 0.1054 2.56%
2003-05-23 0 0.234 0.234 0.238 0.230 0.235 48,400 11,278 0.2330 0.104 0.104 0.105 0.102 0.104 109,223 0.1033 -1.68%
2003-05-22 0 0.238 0.236 0.238 0.237 0.240 3,342,250 797,564 0.2386 0.105 0.105 0.105 0.105 0.106 7,542,350 0.1057 -0.83%
2003-05-21 0 0.240 0.238 0.241 0.240 0.240 200,000 48,000 0.2400 0.106 0.105 0.107 0.106 0.106 451,334 0.1064 1.27%
2003-05-20 0 0.237 0.237 0.240 0.236 0.240 1,549,250 368,010 0.2375 0.105 0.105 0.106 0.105 0.106 3,496,144 0.1053 -1.25%
2003-05-19 0 0.240 0.237 0.241 0.240 0.246 958,000 230,018 0.2401 0.106 0.105 0.107 0.106 0.109 2,161,888 0.1064 -2.04%
2003-05-16 0 0.245 0.245 0.249 0.245 0.245 20,000 4,900 0.2450 0.109 0.109 0.110 0.109 0.109 45,133 0.1086 -1.21%
2003-05-15 0 0.248 0.245 0.248 - - 0 0 - 0.110 0.109 0.110 - - 0 - -0.40%
2003-05-14 0 0.249 0.240 0.249 0.240 0.249 2,356,000 567,234 0.2408 0.110 0.106 0.110 0.106 0.110 5,316,711 0.1067 2.05%
2003-05-13 0 0.244 0.244 0.248 0.243 0.244 229,490 55,916 0.2437 0.108 0.108 0.110 0.108 0.108 517,883 0.1080 -0.41%
2003-05-12 0 0.245 0.244 0.248 0.244 0.245 212,100 51,952 0.2449 0.109 0.108 0.110 0.108 0.109 478,639 0.1085 -0.41%
2003-05-09 0 0.246 0.246 0.250 0.245 0.245 12,100 2,964 0.2450 0.109 0.109 0.111 0.109 0.109 27,306 0.1085 0.41%
2003-05-07 0 0.245 0.245 0.249 0.244 0.249 771,500 189,528 0.2457 0.109 0.109 0.110 0.108 0.110 1,741,020 0.1089 0.41%
2003-05-06 0 0.244 0.244 0.250 0.244 0.245 190,000 46,510 0.2448 0.108 0.108 0.111 0.108 0.109 428,767 0.1085 0.00%
2003-05-05 0 0.244 0.244 0.250 0.242 0.245 100,000 24,398 0.2440 0.108 0.108 0.111 0.107 0.109 225,667 0.1081 -0.41%
2003-05-02 0 0.245 0.245 0.250 0.244 0.244 304,000 74,176 0.2440 0.109 0.109 0.111 0.108 0.108 686,027 0.1081 0.41%
2003-04-30 0 0.244 0.244 0.250 0.244 0.244 65,000 15,854 0.2439 0.108 0.108 0.111 0.108 0.108 146,683 0.1081 0.41%
2003-04-29 0 0.243 0.243 0.245 0.243 0.245 364,000 88,632 0.2435 0.108 0.108 0.109 0.108 0.109 821,427 0.1079 0.41%
2003-04-28 0 0.242 0.242 0.245 0.240 0.240 150,000 36,000 0.2400 0.107 0.107 0.109 0.106 0.106 338,500 0.1064 0.41%
2003-04-25 0 0.241 0.240 0.248 0.240 0.241 164,100 39,433 0.2403 0.107 0.106 0.110 0.106 0.107 370,319 0.1065 0.00%
2003-04-24 0 0.241 0.239 0.243 0.241 0.243 280,000 67,780 0.2421 0.107 0.106 0.108 0.107 0.108 631,867 0.1073 -0.82%
2003-04-23 0 0.243 0.243 0.250 0.243 0.244 220,000 53,560 0.2435 0.108 0.108 0.111 0.108 0.108 496,467 0.1079 -0.82%
2003-04-22 0 0.245 0.243 0.250 - - 0 0 - 0.109 0.108 0.111 - - 0 - 0.00%
2003-04-17 0 0.245 0.245 0.250 0.242 0.243 134,000 32,488 0.2424 0.109 0.109 0.111 0.107 0.108 302,394 0.1074 1.24%
2003-04-16 0 0.242 0.242 0.250 - - 0 0 - 0.107 0.107 0.111 - - 0 - 0.41%
2003-04-15 0 0.241 0.241 0.245 0.241 0.242 523,000 126,422 0.2417 0.107 0.107 0.109 0.107 0.107 1,180,238 0.1071 -0.41%
2003-04-14 0 0.242 0.240 0.250 - - 0 0 - 0.107 0.106 0.111 - - 0 - 0.00%
2003-04-11 0 0.242 0.242 0.247 0.242 0.246 165,000 40,193 0.2436 0.107 0.107 0.109 0.107 0.109 372,350 0.1079 -2.81%
2003-04-10 0 0.249 - 0.250 - - 0 0 - 0.110 - 0.111 - - 0 - 0.00%
2003-04-09 0 0.249 0.241 0.255 - - 0 0 - 0.110 0.107 0.113 - - 0 - 0.00%
2003-04-08 0 0.249 0.249 0.255 0.249 0.255 375,200 93,964 0.2504 0.110 0.110 0.113 0.110 0.113 846,702 0.1110 -0.40%
2003-04-07 0 0.250 0.250 0.265 0.240 0.245 252,000 60,890 0.2416 0.111 0.111 0.117 0.106 0.109 568,680 0.1071 0.81%
2003-04-04 0 0.248 0.248 0.250 0.240 0.240 7,260 1,736 0.2391 0.110 0.110 0.111 0.106 0.106 16,383 0.1060 0.81%
2003-04-03 0 0.246 0.245 0.255 - - 0 0 - 0.109 0.109 0.113 - - 0 - 0.00%
2003-04-02 0 0.246 0.240 0.255 0.246 0.246 60,500 14,875 0.2459 0.109 0.106 0.113 0.109 0.109 136,528 0.1090 0.41%
2003-04-01 0 0.245 - 0.246 - - 0 0 - 0.109 - 0.109 - - 0 - 0.00%
2003-03-31 0 0.245 0.245 0.275 0.235 0.245 29,000 7,015 0.2419 0.109 0.109 0.122 0.104 0.109 65,443 0.1072 -1.61%
2003-03-28 0 0.249 0.245 0.249 0.249 0.249 10,300 2,562 0.2487 0.110 0.109 0.110 0.110 0.110 23,244 0.1102 -0.40%
2003-03-27 0 0.250 - 0.250 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2003-03-26 0 0.250 0.242 0.250 0.240 0.250 199,000 48,740 0.2449 0.111 0.107 0.111 0.106 0.111 449,077 0.1085 1.21%
2003-03-25 0 0.247 0.247 0.260 0.246 0.246 166,375 41,224 0.2478 0.109 0.109 0.115 0.109 0.109 375,453 0.1098 -0.40%
2003-03-24 0 0.248 0.248 0.275 0.248 0.248 50,000 12,400 0.2480 0.110 0.110 0.122 0.110 0.110 112,833 0.1099 -0.80%
2003-03-21 0 0.250 0.247 0.275 0.250 0.250 300,000 75,000 0.2500 0.111 0.109 0.122 0.111 0.111 677,001 0.1108 1.63%
2003-03-20 0 0.246 0.246 0.260 - - 0 0 - 0.109 0.109 0.115 - - 0 - 0.41%
2003-03-19 0 0.245 0.245 0.275 - - 0 0 - 0.109 0.109 0.122 - - 0 - 1.24%
2003-03-18 0 0.242 0.242 0.275 0.242 0.255 1,016,300 249,877 0.2459 0.107 0.107 0.122 0.107 0.113 2,293,452 0.1090 -5.10%
2003-03-17 0 0.255 0.250 0.275 0.245 0.255 102,000 25,900 0.2539 0.113 0.111 0.122 0.109 0.113 230,180 0.1125 0.00%
2003-03-14 0 0.255 0.255 0.270 0.245 0.250 339,012 83,423 0.2461 0.113 0.113 0.120 0.109 0.111 765,038 0.1090 0.00%
2003-03-13 0 0.255 0.255 0.260 0.255 0.255 176,950 45,108 0.2549 0.113 0.113 0.115 0.113 0.113 399,317 0.1130 4.08%
2003-03-12 0 0.245 0.245 0.260 0.245 0.245 2,000 490 0.2450 0.109 0.109 0.115 0.109 0.109 4,513 0.1086 -2.00%
2003-03-11 0 0.250 0.245 0.275 0.245 0.255 362,300 90,811 0.2507 0.111 0.109 0.122 0.109 0.113 817,591 0.1111 0.00%
2003-03-10 0 0.250 0.245 0.270 0.240 0.260 870,100 214,923 0.2470 0.111 0.109 0.120 0.106 0.115 1,963,527 0.1095 0.00%
2003-03-07 0 0.250 0.245 0.250 0.250 0.250 282,000 70,500 0.2500 0.111 0.109 0.111 0.111 0.111 636,381 0.1108 -3.85%
2003-03-06 0 0.260 0.248 0.260 0.248 0.260 118,000 29,420 0.2493 0.115 0.110 0.115 0.110 0.115 266,287 0.1105 6.12%
2003-03-05 0 0.245 0.245 0.260 0.245 0.250 280,000 69,500 0.2482 0.109 0.109 0.115 0.109 0.111 631,867 0.1100 -2.00%
2003-03-04 0 0.250 0.250 0.260 0.250 0.250 170,000 42,500 0.2500 0.111 0.111 0.115 0.111 0.111 383,634 0.1108 -1.96%
2003-03-03 0 0.255 0.250 0.255 - - 0 0 - 0.113 0.111 0.113 - - 0 - 0.00%
2003-02-28 0 0.255 0.248 0.275 0.250 0.260 387,750 96,994 0.2501 0.113 0.110 0.122 0.111 0.115 875,023 0.1108 2.00%
2003-02-27 0 0.250 0.250 0.265 0.250 0.250 121,000 30,230 0.2498 0.111 0.111 0.117 0.111 0.111 273,057 0.1107 0.00%
2003-02-26 0 0.250 0.250 0.270 - - 0 0 - 0.111 0.111 0.120 - - 0 - 0.00%
2003-02-25 0 0.250 0.250 0.265 - - 0 0 - 0.111 0.111 0.117 - - 0 - 0.00%
2003-02-24 0 0.250 0.250 0.275 0.250 0.250 16,637 4,153 0.2496 0.111 0.111 0.122 0.111 0.111 37,544 0.1106 0.00%
2003-02-21 0 0.250 0.250 0.270 - - 0 0 - 0.111 0.111 0.120 - - 0 - 0.00%
2003-02-20 0 0.250 0.250 0.270 0.250 0.250 146,000 36,500 0.2500 0.111 0.111 0.120 0.111 0.111 329,474 0.1108 -5.66%
2003-02-19 0 0.265 0.260 0.265 0.260 0.265 640,760 169,362 0.2643 0.117 0.115 0.117 0.115 0.117 1,445,983 0.1171 -1.85%
2003-02-18 0 0.270 0.250 0.270 - - 0 0 - 0.120 0.111 0.120 - - 0 - 0.00%
2003-02-17 0 0.270 0.250 0.270 0.248 0.270 774,200 204,480 0.2641 0.120 0.111 0.120 0.110 0.120 1,747,113 0.1170 8.00%
2003-02-14 0 0.250 0.244 0.255 - - 0 0 - 0.111 0.108 0.113 - - 0 - 0.00%
2003-02-13 0 0.250 0.245 0.260 0.250 0.250 250,000 62,500 0.2500 0.111 0.109 0.115 0.111 0.111 564,167 0.1108 0.00%
2003-02-12 0 0.250 0.250 0.255 0.250 0.250 44,100 11,024 0.2500 0.111 0.111 0.113 0.111 0.111 99,519 0.1108 0.00%
2003-02-11 0 0.250 0.250 0.255 0.250 0.250 104,200 26,048 0.2500 0.111 0.111 0.113 0.111 0.111 235,145 0.1108 0.00%
2003-02-10 0 0.250 0.250 0.255 0.250 0.250 95,000 23,740 0.2499 0.111 0.111 0.113 0.111 0.111 214,384 0.1107 0.00%
2003-02-07 0 0.250 0.250 0.265 - - 0 0 - 0.111 0.111 0.117 - - 0 - 0.00%
2003-02-06 0 0.250 0.250 0.260 0.250 0.250 22,000 5,500 0.2500 0.111 0.111 0.115 0.111 0.111 49,647 0.1108 1.63%
2003-02-05 0 0.246 0.246 0.260 0.242 0.242 16,940 4,088 0.2413 0.109 0.109 0.115 0.107 0.107 38,228 0.1069 -1.60%
2003-02-04 0 0.250 0.250 0.265 0.250 0.250 600,000 150,000 0.2500 0.111 0.111 0.117 0.111 0.111 1,354,001 0.1108 0.00%
2003-01-30 0 0.250 0.250 0.270 0.250 0.255 1,400,000 351,000 0.2507 0.111 0.111 0.120 0.111 0.113 3,159,336 0.1111 -0.99%
2003-01-29 0 0.260 0.255 0.270 0.255 0.260 1,012,000 262,620 0.2595 0.112 0.110 0.116 0.110 0.112 2,351,583 0.1117 1.96%
2003-01-28 0 0.255 0.250 0.265 - - 0 0 - 0.110 0.108 0.114 - - 0 - 0.00%
2003-01-27 0 0.255 0.255 0.260 0.255 0.260 480,000 123,300 0.2569 0.110 0.110 0.112 0.110 0.112 1,115,375 0.1105 -1.92%
2003-01-24 0 0.260 0.250 0.265 0.260 0.260 504,200 131,088 0.2600 0.112 0.108 0.114 0.112 0.112 1,171,609 0.1119 -1.89%
2003-01-23 0 0.265 0.250 0.265 - - 0 0 - 0.114 0.108 0.114 - - 0 - 0.00%
2003-01-22 0 0.265 0.255 0.270 0.250 0.265 692,500 181,210 0.2617 0.114 0.110 0.116 0.108 0.114 1,609,161 0.1126 6.00%
2003-01-21 0 0.250 0.250 0.265 0.250 0.250 12,100 3,024 0.2499 0.108 0.108 0.114 0.108 0.108 28,117 0.1076 -3.85%
2003-01-20 0 0.260 0.248 0.265 - - 0 0 - 0.112 0.107 0.114 - - 0 - 0.00%
2003-01-17 0 0.260 0.248 0.260 - - 0 0 - 0.112 0.107 0.112 - - 0 - 0.00%
2003-01-16 0 0.260 0.250 0.260 0.250 0.260 82,000 20,600 0.2512 0.112 0.108 0.112 0.108 0.112 190,543 0.1081 0.00%
2003-01-15 0 0.260 0.260 0.265 0.260 0.260 40,000 10,400 0.2600 0.112 0.112 0.114 0.112 0.112 92,948 0.1119 0.00%
2003-01-14 0 0.260 0.260 0.265 0.250 0.260 414,200 105,568 0.2549 0.112 0.112 0.114 0.108 0.112 962,476 0.1097 4.42%
2003-01-13 0 0.249 0.249 0.255 0.248 0.250 130,000 32,300 0.2485 0.107 0.107 0.110 0.107 0.108 302,081 0.1069 0.40%
2003-01-10 0 0.248 0.247 0.250 0.248 0.250 343,175 85,705 0.2497 0.107 0.106 0.108 0.107 0.108 797,435 0.1075 -0.80%
2003-01-09 0 0.250 0.248 0.255 0.248 0.250 146,000 36,488 0.2499 0.108 0.107 0.110 0.107 0.108 339,260 0.1076 0.81%
2003-01-08 0 0.248 0.248 0.250 - - 0 0 - 0.107 0.107 0.108 - - 0 - 0.00%
2003-01-07 0 0.248 0.248 0.250 0.248 0.248 260,339 64,561 0.2480 0.107 0.107 0.108 0.107 0.107 604,949 0.1067 0.00%
2003-01-06 0 0.248 0.248 0.255 0.248 0.248 56,339 13,969 0.2479 0.107 0.107 0.110 0.107 0.107 130,915 0.1067 0.00%
2003-01-03 0 0.248 0.248 0.260 0.248 0.248 10,000 2,480 0.2480 0.107 0.107 0.112 0.107 0.107 23,237 0.1067 0.81%
2003-01-02 0 0.246 0.246 0.250 0.246 0.246 50,000 12,300 0.2460 0.106 0.106 0.108 0.106 0.106 116,185 0.1059 0.00%
2002-12-31 0 0.246 0.246 0.250 - - 0 0 - 0.106 0.106 0.108 - - 0 - 0.00%
2002-12-30 0 0.246 0.246 0.250 0.246 0.250 470,000 116,100 0.2470 0.106 0.106 0.108 0.106 0.108 1,092,138 0.1063 -1.60%
2002-12-27 0 0.250 0.246 0.250 0.250 0.250 30,000 7,500 0.2500 0.108 0.106 0.108 0.108 0.108 69,711 0.1076 1.63%
2002-12-24 0 0.246 0.246 0.260 0.246 0.246 50,400 12,476 0.2475 0.106 0.106 0.112 0.106 0.106 117,114 0.1065 0.82%
2002-12-23 0 0.244 0.244 0.265 0.244 0.248 71,600 17,560 0.2453 0.105 0.105 0.114 0.105 0.107 166,377 0.1055 -6.15%
2002-12-20 0 0.260 0.244 0.260 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2002-12-19 0 0.260 0.240 0.260 - - 0 0 - 0.112 0.103 0.112 - - 0 - 0.00%
2002-12-18 0 0.260 0.260 0.270 0.260 0.260 322,500 83,843 0.2600 0.112 0.112 0.116 0.112 0.112 749,393 0.1119 0.00%
2002-12-17 0 0.260 - 0.260 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-12-16 0 0.260 0.242 0.260 0.250 0.260 230,000 57,600 0.2504 0.112 0.104 0.112 0.108 0.112 534,451 0.1078 4.00%
2002-12-13 0 0.250 0.242 0.250 0.250 0.250 212,000 53,000 0.2500 0.108 0.104 0.108 0.108 0.108 492,624 0.1076 0.00%
2002-12-12 0 0.250 0.250 0.255 0.242 0.250 473,740 117,761 0.2486 0.108 0.108 0.110 0.104 0.108 1,100,829 0.1070 0.00%
2002-12-11 0 0.250 0.242 0.250 0.250 0.250 300,275 75,066 0.2500 0.108 0.104 0.108 0.108 0.108 697,749 0.1076 0.00%
2002-12-10 0 0.250 0.245 0.250 0.245 0.250 289,525 71,956 0.2485 0.108 0.105 0.108 0.105 0.108 672,769 0.1070 0.00%
2002-12-09 0 0.250 0.247 0.250 0.248 0.250 707,800 176,922 0.2500 0.108 0.106 0.108 0.107 0.108 1,644,714 0.1076 0.40%
2002-12-06 0 0.249 0.243 0.250 0.249 0.249 200,990 50,043 0.2490 0.107 0.105 0.108 0.107 0.107 467,040 0.1071 0.00%
2002-12-05 0 0.249 0.245 0.250 0.245 0.249 126,000 31,270 0.2482 0.107 0.105 0.108 0.105 0.107 292,786 0.1068 2.89%
2002-12-04 0 0.242 0.242 0.250 0.242 0.242 7,260 1,752 0.2413 0.104 0.104 0.108 0.104 0.104 16,870 0.1039 -3.20%
2002-12-03 0 0.250 0.247 0.255 0.242 0.250 600,000 148,220 0.2470 0.108 0.106 0.110 0.104 0.108 1,394,219 0.1063 2.88%
2002-12-02 0 0.243 0.250 0.255 0.243 0.245 409,881 99,986 0.2439 0.105 0.108 0.110 0.105 0.105 952,440 0.1050 -2.80%
2002-11-29 0 0.250 0.249 0.250 0.250 0.250 360,000 90,000 0.2500 0.108 0.107 0.108 0.108 0.108 836,531 0.1076 0.40%
2002-11-28 0 0.249 0.249 0.255 0.243 0.255 296,500 74,443 0.2511 0.107 0.107 0.110 0.105 0.110 688,977 0.1080 -2.35%
2002-11-27 0 0.255 0.243 0.255 - - 0 0 - 0.110 0.105 0.110 - - 0 - 0.00%
2002-11-26 0 0.255 0.255 0.260 0.255 0.255 160,000 40,800 0.2550 0.110 0.110 0.112 0.110 0.110 371,792 0.1097 -1.92%
2002-11-25 0 0.260 0.250 0.265 - - 0 0 - 0.112 0.108 0.114 - - 0 - 0.00%
2002-11-22 0 0.260 0.255 0.260 0.255 0.260 186,000 47,860 0.2573 0.112 0.110 0.112 0.110 0.112 432,208 0.1107 0.00%
2002-11-21 0 0.260 0.255 0.260 - - 0 0 - 0.112 0.110 0.112 - - 0 - 0.00%
2002-11-20 0 0.260 0.255 0.265 0.255 0.260 102,000 26,510 0.2599 0.112 0.110 0.114 0.110 0.112 237,017 0.1118 1.96%
2002-11-19 0 0.255 0.255 0.260 0.255 0.265 323,100 84,380 0.2612 0.110 0.110 0.112 0.110 0.114 750,787 0.1124 -1.92%
2002-11-18 0 0.260 0.255 0.265 0.260 0.260 100,000 26,000 0.2600 0.112 0.110 0.114 0.112 0.112 232,370 0.1119 0.00%
2002-11-15 0 0.260 0.260 0.270 0.260 0.265 2,346,200 615,008 0.2621 0.112 0.112 0.116 0.112 0.114 5,451,861 0.1128 0.00%
2002-11-14 0 0.260 0.260 0.265 0.250 0.260 869,600 222,484 0.2558 0.112 0.112 0.114 0.108 0.112 2,020,688 0.1101 1.96%
2002-11-13 0 0.255 0.255 0.260 0.255 0.260 2,041,000 523,640 0.2566 0.110 0.110 0.112 0.110 0.112 4,742,668 0.1104 -1.92%
2002-11-12 0 0.260 0.255 0.260 0.255 0.260 1,918,730 493,480 0.2572 0.112 0.110 0.112 0.110 0.112 4,458,550 0.1107 1.96%
2002-11-11 0 0.255 0.250 0.260 0.250 0.260 1,557,800 397,590 0.2552 0.110 0.108 0.112 0.108 0.112 3,619,857 0.1098 -1.92%
2002-11-08 0 0.260 0.250 0.260 0.255 0.260 1,500,000 389,000 0.2593 0.112 0.108 0.112 0.110 0.112 3,485,547 0.1116 0.00%
2002-11-07 0 0.260 0.255 0.260 0.255 0.260 720,000 186,000 0.2583 0.112 0.110 0.112 0.110 0.112 1,673,063 0.1112 0.00%
2002-11-06 0 0.260 0.255 0.260 0.250 0.265 1,076,940 283,333 0.2631 0.112 0.110 0.112 0.108 0.114 2,502,484 0.1132 -1.89%
2002-11-05 0 0.265 0.260 0.270 0.255 0.265 770,000 200,750 0.2607 0.114 0.112 0.116 0.110 0.114 1,789,248 0.1122 1.92%
2002-11-04 0 0.260 0.255 0.260 0.255 0.260 530,000 136,900 0.2583 0.112 0.110 0.112 0.110 0.112 1,231,560 0.1112 1.96%
2002-11-01 0 0.255 0.255 0.260 0.255 0.260 408,500 104,418 0.2556 0.110 0.110 0.112 0.110 0.112 949,231 0.1100 0.00%
2002-10-31 0 0.255 0.250 0.255 0.250 0.255 356,300 90,672 0.2545 0.110 0.108 0.110 0.108 0.110 827,934 0.1095 0.00%
2002-10-30 0 0.255 0.250 0.255 0.250 0.255 202,000 51,500 0.2550 0.110 0.108 0.110 0.108 0.110 469,387 0.1097 0.00%
2002-10-29 0 0.255 0.250 0.255 0.250 0.255 941,125 239,600 0.2546 0.110 0.108 0.110 0.108 0.110 2,186,891 0.1096 0.00%
2002-10-28 0 0.255 0.250 0.255 0.250 0.255 546,000 137,760 0.2523 0.110 0.108 0.110 0.108 0.110 1,268,739 0.1086 2.82%
2002-10-25 0 0.248 0.248 0.250 0.245 0.247 515,200 126,763 0.2460 0.107 0.107 0.108 0.105 0.106 1,197,169 0.1059 1.22%
2002-10-24 0 0.245 0.245 0.250 0.245 0.245 100,000 24,500 0.2450 0.105 0.105 0.108 0.105 0.105 232,370 0.1054 0.00%
2002-10-23 0 0.245 0.245 0.249 0.245 0.245 60,500 14,818 0.2449 0.105 0.105 0.107 0.105 0.105 140,584 0.1054 -1.61%
2002-10-22 0 0.249 0.245 0.249 0.247 0.249 300,000 74,310 0.2477 0.107 0.105 0.107 0.106 0.107 697,109 0.1066 0.40%
2002-10-21 0 0.248 0.245 0.248 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
2002-10-18 0 0.248 0.244 0.248 - - 0 0 - 0.107 0.105 0.107 - - 0 - 0.00%
2002-10-17 0 0.248 0.248 0.250 0.242 0.248 562,000 136,966 0.2437 0.107 0.107 0.108 0.104 0.107 1,305,918 0.1049 0.00%
2002-10-16 0 0.248 0.245 0.250 0.245 0.248 913,250 224,386 0.2457 0.107 0.105 0.108 0.105 0.107 2,122,117 0.1057 0.81%
2002-10-15 0 0.246 0.246 0.248 0.243 0.246 530,876 129,986 0.2449 0.106 0.106 0.107 0.105 0.106 1,233,596 0.1054 1.23%
2002-10-11 0 0.243 0.238 0.243 0.238 0.243 790,250 189,668 0.2400 0.105 0.102 0.105 0.102 0.105 1,836,303 0.1033 0.41%
2002-10-10 0 0.242 0.240 0.243 0.237 0.242 1,209,000 288,804 0.2389 0.104 0.103 0.105 0.102 0.104 2,809,351 0.1028 0.00%
2002-10-09 0 0.242 0.239 0.243 0.238 0.242 790,000 189,060 0.2393 0.104 0.103 0.105 0.102 0.104 1,835,722 0.1030 -0.41%
2002-10-08 0 0.243 0.240 0.244 0.236 0.244 563,000 135,496 0.2407 0.105 0.103 0.105 0.102 0.105 1,308,242 0.1036 0.41%
2002-10-07 0 0.242 0.241 0.243 0.236 0.242 744,000 178,644 0.2401 0.104 0.104 0.105 0.102 0.104 1,728,832 0.1033 -0.82%
2002-10-04 0 0.244 0.241 0.245 0.240 0.245 1,130,000 274,012 0.2425 0.105 0.104 0.105 0.103 0.105 2,625,779 0.1044 0.41%
2002-10-03 0 0.243 0.242 0.248 0.242 0.248 1,285,625 315,692 0.2456 0.105 0.104 0.107 0.104 0.107 2,987,405 0.1057 -2.80%
2002-10-02 0 0.250 0.250 0.255 0.244 0.249 470,000 115,590 0.2459 0.108 0.108 0.110 0.105 0.107 1,092,138 0.1058 0.40%
2002-09-30 0 0.249 0.242 0.249 0.243 0.249 460,000 113,150 0.2460 0.107 0.104 0.107 0.105 0.107 1,068,901 0.1059 0.81%
2002-09-27 0 0.247 0.241 0.249 0.241 0.250 774,000 189,464 0.2448 0.106 0.104 0.107 0.104 0.108 1,798,542 0.1053 0.41%
2002-09-26 0 0.246 0.244 0.247 0.245 0.248 580,000 142,840 0.2463 0.106 0.105 0.106 0.105 0.107 1,347,745 0.1060 -0.40%
2002-09-25 0 0.247 0.242 0.265 0.243 0.247 336,000 82,188 0.2446 0.106 0.104 0.114 0.105 0.106 780,763 0.1053 0.00%
2002-09-24 0 0.247 0.244 0.247 0.244 0.247 675,000 166,096 0.2461 0.106 0.105 0.106 0.105 0.106 1,568,496 0.1059 0.00%
2002-09-23 0 0.247 0.247 0.270 0.247 0.248 120,000 29,710 0.2476 0.106 0.106 0.116 0.106 0.107 278,844 0.1065 -0.40%
2002-09-20 0 0.248 0.247 0.260 0.248 0.250 772,750 192,048 0.2485 0.107 0.106 0.112 0.107 0.108 1,795,638 0.1070 0.00%
2002-09-19 0 0.248 0.247 0.255 0.248 0.248 70,000 17,360 0.2480 0.107 0.106 0.110 0.107 0.107 162,659 0.1067 -0.80%
2002-09-18 0 0.250 0.250 0.255 0.248 0.255 579,750 144,638 0.2495 0.108 0.108 0.110 0.107 0.110 1,347,164 0.1074 0.40%
2002-09-17 0 0.249 0.249 0.250 0.249 0.250 93,750 23,408 0.2497 0.107 0.107 0.108 0.107 0.108 217,847 0.1075 0.00%
2002-09-16 0 0.249 0.249 0.255 0.249 0.255 148,100 37,146 0.2508 0.107 0.107 0.110 0.107 0.110 344,140 0.1079 -2.35%
2002-09-13 0 0.255 0.250 0.260 - - 0 0 - 0.110 0.108 0.112 - - 0 - 0.00%
2002-09-12 0 0.255 0.250 0.255 0.255 0.260 160,000 41,300 0.2581 0.110 0.108 0.110 0.110 0.112 371,792 0.1111 2.00%
2002-09-11 0 0.250 0.250 0.260 0.250 0.250 38,100 9,524 0.2500 0.108 0.108 0.112 0.108 0.108 88,533 0.1076 0.00%
2002-09-10 0 0.250 0.249 0.255 0.249 0.250 120,000 29,890 0.2491 0.108 0.107 0.110 0.107 0.108 278,844 0.1072 -1.96%
2002-09-09 0 0.255 0.255 0.260 0.250 0.255 34,200 8,668 0.2535 0.110 0.110 0.112 0.108 0.110 79,470 0.1091 0.00%
2002-09-06 0 0.255 0.250 0.260 0.250 0.255 262,000 66,660 0.2544 0.110 0.108 0.112 0.108 0.110 608,809 0.1095 2.00%
2002-09-05 0 0.250 0.250 0.260 0.247 0.255 302,100 75,498 0.2499 0.108 0.108 0.112 0.106 0.110 701,989 0.1075 -3.85%
2002-09-04 0 0.260 0.255 0.265 0.250 0.260 498,700 128,588 0.2578 0.112 0.110 0.114 0.108 0.112 1,158,828 0.1110 4.00%
2002-09-03 0 0.250 0.250 0.265 0.250 0.265 122,200 30,948 0.2533 0.108 0.108 0.114 0.108 0.114 283,956 0.1090 -1.96%
2002-09-02 0 0.255 0.255 0.265 0.255 0.270 2,444,000 635,920 0.2602 0.110 0.110 0.114 0.110 0.116 5,679,119 0.1120 0.00%
2002-08-30 0 0.255 0.249 0.260 0.250 0.255 181,780 46,027 0.2532 0.110 0.107 0.112 0.108 0.110 422,402 0.1090 2.00%
2002-08-29 0 0.250 0.250 0.260 0.250 0.255 196,100 49,544 0.2526 0.108 0.108 0.112 0.108 0.110 455,677 0.1087 0.40%
2002-08-28 0 0.249 0.249 0.250 0.249 0.255 170,200 42,954 0.2524 0.107 0.107 0.108 0.107 0.110 395,493 0.1086 -0.40%
2002-08-27 0 0.250 0.250 0.255 0.250 0.255 98,400 24,876 0.2528 0.108 0.108 0.110 0.108 0.110 228,652 0.1088 -3.85%
2002-08-26 0 0.260 0.260 0.265 0.255 0.265 54,000 14,020 0.2596 0.112 0.112 0.114 0.110 0.114 125,480 0.1117 -1.89%
2002-08-23 0 0.265 0.255 0.270 0.260 0.265 160,000 41,750 0.2609 0.114 0.110 0.116 0.112 0.114 371,792 0.1123 0.00%
2002-08-22 0 0.265 0.255 0.265 0.255 0.265 102,000 26,760 0.2624 0.114 0.110 0.114 0.110 0.114 237,017 0.1129 3.92%
2002-08-21 0 0.255 0.255 0.260 0.250 0.250 50,000 12,500 0.2500 0.110 0.110 0.112 0.108 0.108 116,185 0.1076 -1.92%
2002-08-20 0 0.260 0.260 0.270 0.250 0.255 330,100 82,514 0.2500 0.112 0.112 0.116 0.108 0.110 767,053 0.1076 4.00%
2002-08-19 0 0.260 0.255 0.275 0.250 0.260 267,750 68,720 0.2567 0.108 0.106 0.114 0.103 0.108 647,057 0.1062 1.96%
2002-08-16 0 0.255 0.255 0.260 0.248 0.249 192,200 47,832 0.2489 0.106 0.106 0.108 0.103 0.103 464,479 0.1030 3.24%
2002-08-15 0 0.247 0.246 0.250 0.246 0.250 244,000 60,654 0.2486 0.102 0.102 0.103 0.102 0.103 589,662 0.1029 0.00%
2002-08-14 0 0.247 0.250 0.255 0.246 0.255 394,800 98,556 0.2496 0.102 0.103 0.106 0.102 0.106 954,092 0.1033 -3.14%
2002-08-13 0 0.255 0.250 0.270 0.248 0.255 548,500 136,510 0.2489 0.106 0.103 0.112 0.103 0.106 1,325,530 0.1030 2.00%
2002-08-12 0 0.250 0.250 0.260 0.250 0.255 350,300 88,222 0.2518 0.103 0.103 0.108 0.103 0.106 846,551 0.1042 -1.96%
2002-08-09 0 0.255 0.255 0.260 0.255 0.260 204,850 52,924 0.2584 0.106 0.106 0.108 0.106 0.108 495,050 0.1069 -1.92%
2002-08-08 0 0.260 0.255 0.260 0.255 0.260 121,980 31,565 0.2588 0.108 0.106 0.108 0.106 0.108 294,783 0.1071 0.00%
2002-08-07 0 0.260 0.255 0.260 0.255 0.260 163,100 42,119 0.2582 0.108 0.106 0.108 0.106 0.108 394,155 0.1069 1.96%
2002-08-06 0 0.255 0.255 0.265 0.255 0.265 272,500 69,650 0.2556 0.106 0.106 0.110 0.106 0.110 658,536 0.1058 -3.77%
2002-08-05 0 0.265 0.260 0.270 0.260 0.265 62,000 16,420 0.2648 0.110 0.108 0.112 0.108 0.110 149,832 0.1096 1.92%
2002-08-02 0 0.260 0.260 0.265 0.260 0.265 980,130 256,271 0.2615 0.108 0.108 0.110 0.108 0.110 2,368,627 0.1082 0.00%
2002-08-01 0 0.260 0.260 0.270 0.260 0.270 616,400 163,648 0.2655 0.108 0.108 0.112 0.108 0.112 1,489,621 0.1099 -1.89%
2002-07-31 0 0.265 0.265 0.275 0.260 0.270 578,200 153,849 0.2661 0.110 0.110 0.114 0.108 0.112 1,397,305 0.1101 -3.64%
2002-07-30 0 0.275 0.275 0.280 0.265 0.275 324,375 87,162 0.2687 0.114 0.114 0.116 0.110 0.114 783,900 0.1112 3.77%
2002-07-29 0 0.265 0.265 0.280 0.265 0.280 301,650 82,563 0.2737 0.110 0.110 0.116 0.110 0.116 728,981 0.1133 0.00%
2002-07-26 0 0.265 0.255 0.265 0.260 0.275 1,405,531 373,359 0.2656 0.110 0.106 0.110 0.108 0.114 3,396,671 0.1099 -3.64%
2002-07-25 0 0.275 0.275 0.300 0.275 0.285 433,987 120,707 0.2781 0.114 0.114 0.124 0.114 0.118 1,048,793 0.1151 -1.79%
2002-07-24 0 0.280 0.280 0.295 - - 0 0 - 0.116 0.116 0.122 - - 0 - 0.00%
2002-07-23 0 0.280 0.280 0.290 0.280 0.280 384,000 107,520 0.2800 0.116 0.116 0.120 0.116 0.116 927,992 0.1159 1.82%
2002-07-22 0 0.275 0.275 0.295 0.270 0.275 347,000 94,085 0.2711 0.114 0.114 0.122 0.112 0.114 838,576 0.1122 -1.79%
2002-07-19 0 0.280 0.280 0.285 0.280 0.285 264,200 74,672 0.2826 0.116 0.116 0.118 0.116 0.118 638,478 0.1170 0.00%
2002-07-18 0 0.280 0.280 0.290 0.280 0.295 891,125 257,693 0.2892 0.116 0.116 0.120 0.116 0.122 2,153,534 0.1197 -1.75%
2002-07-17 0 0.285 0.280 0.285 0.280 0.295 1,324,000 376,870 0.2846 0.118 0.116 0.118 0.116 0.122 3,199,640 0.1178 -1.72%
2002-07-16 0 0.290 0.285 0.295 0.280 0.300 744,000 214,420 0.2882 0.120 0.118 0.122 0.116 0.124 1,797,985 0.1193 -3.33%
2002-07-15 0 0.300 0.300 0.310 0.295 0.300 158,100 46,938 0.2969 0.124 0.124 0.128 0.122 0.124 382,072 0.1229 0.00%
2002-07-12 0 0.300 0.295 0.300 0.295 0.305 340,000 101,730 0.2992 0.124 0.122 0.124 0.122 0.126 821,660 0.1238 0.00%
2002-07-11 0 0.300 0.305 0.310 0.300 0.300 80,000 24,000 0.3000 0.124 0.126 0.128 0.124 0.124 193,332 0.1241 -3.23%
2002-07-10 0 0.310 0.310 0.315 0.305 0.310 300,000 92,550 0.3085 0.128 0.128 0.130 0.126 0.128 724,994 0.1277 1.64%
2002-07-09 0 0.305 0.300 0.310 0.305 0.305 90,000 27,450 0.3050 0.126 0.124 0.128 0.126 0.126 217,498 0.1262 -1.61%
2002-07-08 0 0.310 0.300 0.320 0.300 0.310 296,000 90,150 0.3046 0.128 0.124 0.132 0.124 0.128 715,327 0.1260 1.64%
2002-07-05 0 0.305 0.300 0.305 0.300 0.305 152,000 45,860 0.3017 0.126 0.124 0.126 0.124 0.126 367,330 0.1248 1.67%
2002-07-04 0 0.300 0.295 0.300 0.300 0.300 210,000 63,000 0.3000 0.124 0.122 0.124 0.124 0.124 507,496 0.1241 5.26%
2002-07-03 0 0.285 0.285 0.300 0.285 0.295 518,000 150,260 0.2901 0.118 0.118 0.124 0.118 0.122 1,251,823 0.1200 -1.72%
2002-07-02 0 0.290 0.285 0.305 0.290 0.290 80,000 23,200 0.2900 0.120 0.118 0.126 0.120 0.120 193,332 0.1200 -4.92%
2002-06-28 0 0.305 0.300 0.310 0.305 0.310 83,500 25,590 0.3065 0.126 0.124 0.128 0.126 0.128 201,790 0.1268 3.39%
2002-06-27 0 0.295 0.290 0.310 0.290 0.300 268,100 79,578 0.2968 0.122 0.120 0.128 0.120 0.124 647,903 0.1228 -1.67%
2002-06-26 0 0.300 0.295 0.300 0.295 0.305 252,000 74,710 0.2965 0.124 0.122 0.124 0.122 0.126 608,995 0.1227 0.00%
2002-06-25 0 0.300 0.300 0.310 0.295 0.300 340,965 102,011 0.2992 0.124 0.124 0.128 0.122 0.124 823,992 0.1238 -1.64%
2002-06-24 0 0.305 0.300 0.305 0.300 0.305 206,000 62,200 0.3019 0.126 0.124 0.126 0.124 0.126 497,829 0.1249 3.39%
2002-06-21 0 0.295 0.295 0.300 0.290 0.300 206,000 61,490 0.2985 0.122 0.122 0.124 0.120 0.124 497,829 0.1235 -1.67%
2002-06-20 0 0.300 0.295 0.300 0.300 0.310 250,000 75,650 0.3026 0.124 0.122 0.124 0.124 0.128 604,162 0.1252 1.69%
2002-06-19 0 0.295 0.290 0.295 0.295 0.305 560,000 166,900 0.2980 0.122 0.120 0.122 0.122 0.126 1,353,322 0.1233 -1.67%
2002-06-18 0 0.300 0.300 0.310 0.300 0.310 300,000 92,000 0.3067 0.124 0.124 0.128 0.124 0.128 724,994 0.1269 -3.23%
2002-06-17 0 0.310 0.305 0.310 0.310 0.315 198,000 61,680 0.3115 0.128 0.126 0.128 0.128 0.130 478,496 0.1289 -1.59%
2002-06-14 0 0.315 0.310 0.315 0.310 0.315 90,000 28,200 0.3133 0.130 0.128 0.130 0.128 0.130 217,498 0.1297 3.28%
2002-06-13 0 0.305 0.305 0.320 0.300 0.310 320,000 97,450 0.3045 0.126 0.126 0.132 0.124 0.128 773,327 0.1260 -1.61%
2002-06-12 0 0.310 0.305 0.315 0.310 0.310 30,000 9,300 0.3100 0.128 0.126 0.130 0.128 0.128 72,499 0.1283 0.00%
2002-06-11 0 0.310 0.310 0.320 0.300 0.315 206,000 63,710 0.3093 0.128 0.128 0.132 0.124 0.130 497,829 0.1280 1.64%
2002-06-10 0 0.305 0.305 0.320 0.305 0.305 80,000 24,400 0.3050 0.126 0.126 0.132 0.126 0.126 193,332 0.1262 -3.17%
2002-06-07 0 0.315 0.315 0.325 0.305 0.305 100,000 30,500 0.3050 0.130 0.130 0.134 0.126 0.126 241,665 0.1262 1.61%
2002-06-06 0 0.310 0.310 0.320 0.305 0.310 64,200 19,777 0.3081 0.128 0.128 0.132 0.126 0.128 155,149 0.1275 0.00%
2002-06-05 0 0.310 0.305 0.320 0.310 0.320 310,000 97,200 0.3135 0.128 0.126 0.132 0.128 0.132 749,160 0.1297 -1.59%
2002-06-04 0 0.315 0.310 0.320 0.310 0.315 411,460 129,120 0.3138 0.130 0.128 0.132 0.128 0.130 994,353 0.1299 -1.56%
2002-06-03 0 0.320 0.320 0.325 0.295 0.325 994,000 312,380 0.3143 0.132 0.132 0.134 0.122 0.134 2,402,146 0.1300 0.00%
2002-05-31 0 0.320 0.315 0.325 0.320 0.320 330,000 105,600 0.3200 0.132 0.130 0.134 0.132 0.132 797,493 0.1324 -1.54%
2002-05-30 0 0.325 0.325 0.335 0.325 0.335 90,000 29,600 0.3289 0.134 0.134 0.139 0.134 0.139 217,498 0.1361 -1.52%
2002-05-29 0 0.330 0.330 0.335 0.325 0.330 595,000 195,330 0.3283 0.137 0.137 0.139 0.134 0.137 1,437,905 0.1358 0.00%
2002-05-28 0 0.330 0.325 0.330 0.330 0.330 273,500 90,218 0.3299 0.137 0.134 0.137 0.137 0.137 660,953 0.1365 0.00%
2002-05-27 0 0.330 0.330 0.335 0.325 0.330 1,053,100 345,221 0.3278 0.137 0.137 0.139 0.134 0.137 2,544,970 0.1356 -1.49%
2002-05-24 0 0.335 0.335 0.340 0.330 0.335 357,547 119,467 0.3341 0.139 0.139 0.141 0.137 0.139 864,065 0.1383 1.52%
2002-05-23 0 0.330 0.330 0.335 0.330 0.340 380,000 126,550 0.3330 0.137 0.137 0.139 0.137 0.141 918,326 0.1378 0.00%
2002-05-22 0 0.330 0.330 0.335 0.330 0.340 617,309 206,026 0.3337 0.137 0.137 0.139 0.137 0.141 1,491,817 0.1381 -1.49%
2002-05-21 0 0.335 0.335 0.340 0.325 0.335 530,270 176,030 0.3320 0.139 0.139 0.141 0.134 0.139 1,281,475 0.1374 1.52%
2002-05-17 0 0.330 0.330 0.345 0.330 0.335 1,225,300 405,343 0.3308 0.137 0.137 0.143 0.137 0.139 2,961,117 0.1369 0.00%
2002-05-16 0 0.330 0.330 0.335 0.330 0.340 1,624,100 536,551 0.3304 0.137 0.137 0.139 0.137 0.141 3,924,875 0.1367 -1.49%
2002-05-15 0 0.335 0.335 0.340 0.325 0.340 1,384,500 463,873 0.3350 0.139 0.139 0.141 0.134 0.141 3,345,847 0.1386 3.08%
2002-05-14 0 0.325 0.325 0.330 0.325 0.325 170,000 55,250 0.3250 0.134 0.134 0.137 0.134 0.134 410,830 0.1345 1.56%
2002-05-13 0 0.320 0.320 0.325 0.320 0.325 985,550 319,095 0.3238 0.132 0.132 0.134 0.132 0.134 2,381,726 0.1340 -1.54%
2002-05-10 0 0.325 0.320 0.330 - - 0 0 - 0.134 0.132 0.137 - - 0 - 0.00%
2002-05-09 0 0.325 0.320 0.325 0.325 0.330 980,000 319,000 0.3255 0.134 0.132 0.134 0.134 0.137 2,368,313 0.1347 0.00%
2002-05-08 0 0.325 0.320 0.330 0.325 0.325 700,874 227,762 0.3250 0.134 0.132 0.137 0.134 0.134 1,693,765 0.1345 0.00%
2002-05-07 0 0.325 0.320 0.325 0.320 0.325 925,250 299,675 0.3239 0.134 0.132 0.134 0.132 0.134 2,236,002 0.1340 0.00%
2002-05-06 0 0.325 0.325 0.330 0.325 0.325 300,000 97,500 0.3250 0.134 0.134 0.137 0.134 0.134 724,994 0.1345 -1.52%
2002-05-03 0 0.330 0.325 0.330 0.320 0.330 328,500 107,545 0.3274 0.137 0.134 0.137 0.132 0.137 793,868 0.1355 1.54%
2002-05-02 0 0.325 0.325 0.335 0.320 0.340 481,720 158,336 0.3287 0.134 0.134 0.139 0.132 0.141 1,164,147 0.1360 1.56%
2002-04-30 0 0.320 0.320 0.325 0.315 0.320 212,000 66,880 0.3155 0.132 0.132 0.134 0.130 0.132 512,329 0.1305 1.59%
2002-04-29 0 0.315 0.315 0.320 0.315 0.320 318,000 100,670 0.3166 0.130 0.130 0.132 0.130 0.132 768,493 0.1310 -1.56%
2002-04-26 0 0.320 0.320 0.325 0.320 0.325 330,000 106,100 0.3215 0.132 0.132 0.134 0.132 0.134 797,493 0.1330 -1.54%
2002-04-25 0 0.325 0.320 0.330 0.320 0.325 180,000 58,250 0.3236 0.134 0.132 0.137 0.132 0.134 434,996 0.1339 -1.52%
2002-04-24 0 0.330 0.325 0.330 0.330 0.340 914,300 302,613 0.3310 0.137 0.134 0.137 0.137 0.141 2,209,540 0.1370 -1.49%
2002-04-23 0 0.335 0.330 0.335 0.320 0.335 1,050,000 345,500 0.3290 0.139 0.137 0.139 0.132 0.139 2,537,479 0.1362 1.52%
2002-04-22 0 0.330 0.325 0.330 0.325 0.330 814,500 264,853 0.3252 0.137 0.134 0.137 0.134 0.137 1,968,358 0.1346 1.54%
2002-04-19 0 0.325 0.325 0.330 0.320 0.325 949,360 306,927 0.3233 0.134 0.134 0.137 0.132 0.134 2,294,267 0.1338 1.56%
2002-04-18 0 0.320 0.320 0.325 0.320 0.320 390,600 124,980 0.3200 0.132 0.132 0.134 0.132 0.132 943,942 0.1324 0.00%
2002-04-17 0 0.320 0.320 0.325 0.320 0.325 475,625 152,668 0.3210 0.132 0.132 0.134 0.132 0.134 1,149,417 0.1328 -1.54%
2002-04-16 0 0.325 0.325 0.330 0.320 0.325 745,000 241,950 0.3248 0.134 0.134 0.137 0.132 0.134 1,800,401 0.1344 1.56%
2002-04-15 0 0.320 0.320 0.325 0.315 0.325 354,200 113,718 0.3211 0.132 0.132 0.134 0.130 0.134 855,976 0.1329 -1.54%
2002-04-12 0 0.325 0.320 0.325 0.325 0.325 200,000 65,000 0.3250 0.134 0.132 0.134 0.134 0.134 483,329 0.1345 -1.52%
2002-04-11 0 0.330 0.320 0.330 0.325 0.330 160,000 52,040 0.3253 0.137 0.132 0.137 0.134 0.137 386,663 0.1346 1.54%
2002-04-10 0 0.325 0.325 0.330 0.320 0.325 389,250 126,375 0.3247 0.134 0.134 0.137 0.132 0.134 940,680 0.1343 0.00%
2002-04-09 0 0.325 0.320 0.325 0.320 0.325 354,000 114,030 0.3221 0.134 0.132 0.134 0.132 0.134 855,493 0.1333 0.00%
2002-04-08 0 0.325 0.325 0.330 0.325 0.325 500,000 162,500 0.3250 0.134 0.134 0.137 0.134 0.134 1,208,323 0.1345 0.00%
2002-04-04 0 0.325 0.325 0.330 0.320 0.325 144,000 46,580 0.3235 0.134 0.134 0.137 0.132 0.134 347,997 0.1339 1.56%
2002-04-03 0 0.320 0.320 0.330 0.320 0.325 360,000 116,200 0.3228 0.132 0.132 0.137 0.132 0.134 869,993 0.1336 0.00%
2002-04-02 0 0.320 0.320 0.325 0.320 0.330 580,500 188,550 0.3248 0.132 0.132 0.134 0.132 0.137 1,402,863 0.1344 -1.54%
2002-03-28 0 0.325 0.325 0.330 0.325 0.330 248,200 81,160 0.3270 0.134 0.134 0.137 0.134 0.137 599,812 0.1353 0.00%
2002-03-27 0 0.325 0.320 0.330 0.325 0.330 220,000 72,000 0.3273 0.134 0.132 0.137 0.134 0.137 531,662 0.1354 1.56%
2002-03-26 0 0.320 0.320 0.325 0.320 0.325 503,600 161,370 0.3204 0.132 0.132 0.134 0.132 0.134 1,217,023 0.1326 -1.54%
2002-03-25 0 0.325 0.320 0.330 0.325 0.330 600,000 195,060 0.3251 0.134 0.132 0.137 0.134 0.137 1,449,988 0.1345 0.00%
2002-03-22 0 0.325 0.320 0.325 0.315 0.325 2,182,750 699,485 0.3205 0.134 0.132 0.134 0.130 0.134 5,274,935 0.1326 1.56%
2002-03-21 0 0.320 0.315 0.320 0.315 0.320 714,310 228,466 0.3198 0.132 0.130 0.132 0.130 0.132 1,726,235 0.1323 0.00%
2002-03-20 0 0.320 0.320 0.325 0.320 0.325 2,817,850 901,785 0.3200 0.132 0.132 0.134 0.132 0.134 6,809,747 0.1324 0.00%
2002-03-19 0 0.320 0.320 0.325 0.320 0.320 622,000 199,040 0.3200 0.132 0.132 0.134 0.132 0.132 1,503,154 0.1324 0.00%
2002-03-18 0 0.320 0.315 0.320 0.320 0.325 1,280,000 409,850 0.3202 0.132 0.130 0.132 0.132 0.134 3,093,307 0.1325 0.00%
2002-03-15 0 0.320 0.315 0.320 0.315 0.325 1,880,000 601,850 0.3201 0.132 0.130 0.132 0.130 0.134 4,543,295 0.1325 -1.54%
2002-03-14 0 0.325 0.320 0.330 0.320 0.325 1,286,300 412,110 0.3204 0.134 0.132 0.137 0.132 0.134 3,108,532 0.1326 1.56%
2002-03-13 0 0.320 0.320 0.325 0.320 0.320 930,000 297,600 0.3200 0.132 0.132 0.134 0.132 0.132 2,247,481 0.1324 0.00%
2002-03-12 0 0.320 0.315 0.325 0.315 0.325 2,176,700 698,930 0.3211 0.132 0.130 0.134 0.130 0.134 5,260,314 0.1329 0.00%
2002-03-11 0 0.320 0.315 0.325 0.310 0.325 2,090,100 665,810 0.3186 0.132 0.130 0.134 0.128 0.134 5,051,032 0.1318 -1.54%
2002-03-08 0 0.325 0.320 0.325 0.320 0.325 2,161,100 694,280 0.3213 0.134 0.132 0.134 0.132 0.134 5,222,614 0.1329 1.56%
2002-03-07 0 0.320 0.320 0.325 0.320 0.335 4,434,500 1,436,080 0.3238 0.132 0.132 0.134 0.132 0.139 10,716,618 0.1340 1.59%
2002-03-06 0 0.315 0.315 0.320 0.305 0.315 3,298,125 1,023,726 0.3104 0.130 0.130 0.132 0.126 0.130 7,970,401 0.1284 3.28%
2002-03-05 0 0.305 0.305 0.310 0.305 0.315 1,669,700 516,881 0.3096 0.126 0.126 0.128 0.126 0.130 4,035,074 0.1281 -1.61%
2002-03-04 0 0.310 0.310 0.315 0.300 0.310 1,958,000 598,370 0.3056 0.128 0.128 0.130 0.124 0.128 4,731,793 0.1265 3.33%
2002-03-01 0 0.300 0.295 0.300 0.290 0.300 722,000 213,830 0.2962 0.124 0.122 0.124 0.120 0.124 1,744,819 0.1226 3.45%
2002-02-28 0 0.290 0.290 0.295 0.290 0.295 404,200 117,614 0.2910 0.120 0.120 0.122 0.120 0.122 976,808 0.1204 -1.69%
2002-02-27 0 0.295 0.295 0.300 0.290 0.295 1,268,292 368,659 0.2907 0.122 0.122 0.124 0.120 0.122 3,065,013 0.1203 1.72%
2002-02-26 0 0.290 0.285 0.290 0.285 0.290 936,850 267,085 0.2851 0.120 0.118 0.120 0.118 0.120 2,264,035 0.1180 1.75%
2002-02-25 0 0.285 0.280 0.290 0.285 0.290 1,050,000 300,250 0.2860 0.118 0.116 0.120 0.118 0.120 2,537,479 0.1183 0.00%
2002-02-22 0 0.285 0.280 0.290 0.280 0.285 1,302,000 368,610 0.2831 0.118 0.116 0.120 0.116 0.118 3,146,473 0.1172 0.00%
2002-02-21 0 0.285 0.285 0.290 0.280 0.285 1,534,137 435,336 0.2838 0.118 0.118 0.120 0.116 0.118 3,707,466 0.1174 1.79%
2002-02-20 0 0.280 0.280 0.285 0.280 0.280 874,000 244,720 0.2800 0.116 0.116 0.118 0.116 0.116 2,112,149 0.1159 0.00%
2002-02-19 0 0.280 0.280 0.285 0.280 0.280 899,572 251,849 0.2800 0.116 0.116 0.118 0.116 0.116 2,173,947 0.1158 0.00%
2002-02-18 0 0.280 0.270 0.285 0.270 0.280 861,000 238,400 0.2769 0.116 0.112 0.118 0.112 0.116 2,080,732 0.1146 1.82%
2002-02-15 0 0.275 0.275 0.280 0.275 0.280 500,000 139,500 0.2790 0.114 0.114 0.116 0.114 0.116 1,208,323 0.1154 -1.79%
2002-02-11 0 0.280 0.275 0.285 0.270 0.280 216,000 59,860 0.2771 0.116 0.114 0.118 0.112 0.116 521,996 0.1147 3.70%
2002-02-08 0 0.270 0.265 0.275 0.270 0.270 600,000 162,000 0.2700 0.112 0.110 0.114 0.112 0.112 1,449,988 0.1117 1.89%
2002-02-07 0 0.265 0.265 0.280 0.265 0.265 630,000 166,950 0.2650 0.110 0.110 0.116 0.110 0.110 1,522,487 0.1097 -1.85%
2002-02-06 0 0.270 0.270 0.275 0.270 0.270 567,875 153,289 0.2699 0.112 0.112 0.114 0.112 0.112 1,372,353 0.1117 0.00%
2002-02-05 0 0.270 0.265 0.270 0.260 0.270 872,000 229,670 0.2634 0.112 0.110 0.112 0.108 0.112 2,107,316 0.1090 0.00%
2002-02-04 0 0.270 0.265 0.270 0.270 0.270 40,000 10,800 0.2700 0.112 0.110 0.112 0.112 0.112 96,666 0.1117 0.00%
2002-02-01 0 0.270 0.265 0.275 0.265 0.275 180,000 49,000 0.2722 0.112 0.110 0.114 0.110 0.114 434,996 0.1126 1.89%
2002-01-31 0 0.265 0.265 0.275 0.265 0.275 418,000 111,570 0.2669 0.110 0.110 0.114 0.110 0.114 1,010,158 0.1104 0.00%
2002-01-30 0 0.265 0.260 0.270 0.265 0.265 200,000 53,000 0.2650 0.110 0.108 0.112 0.110 0.110 483,329 0.1097 -1.85%
2002-01-29 0 0.270 0.265 0.270 0.265 0.270 528,100 140,945 0.2669 0.112 0.110 0.112 0.110 0.112 1,276,231 0.1104 1.89%
2002-01-28 0 0.265 0.265 0.275 0.265 0.270 370,000 98,300 0.2657 0.110 0.110 0.114 0.110 0.112 894,159 0.1099 -0.00%
2002-01-25 0 0.270 0.270 0.275 0.265 0.275 110,000 29,800 0.2709 0.110 0.110 0.112 0.108 0.112 270,847 0.1100 1.89%
2002-01-24 0 0.265 0.265 0.275 0.265 0.270 60,000 16,150 0.2692 0.108 0.108 0.112 0.108 0.110 147,735 0.1093 -1.85%
2002-01-23 0 0.270 0.265 0.270 0.265 0.270 460,000 122,440 0.2662 0.110 0.108 0.110 0.108 0.110 1,132,632 0.1081 0.00%
2002-01-22 0 0.270 0.270 0.280 0.270 0.270 270,000 72,900 0.2700 0.110 0.110 0.114 0.110 0.110 664,806 0.1097 0.00%
2002-01-21 0 0.270 0.270 0.280 0.270 0.275 150,000 40,750 0.2717 0.110 0.110 0.114 0.110 0.112 369,336 0.1103 -3.57%
2002-01-18 0 0.280 0.270 0.280 0.270 0.280 792,625 215,766 0.2722 0.114 0.110 0.114 0.110 0.114 1,951,636 0.1106 1.82%
2002-01-17 0 0.275 0.270 0.275 0.270 0.275 260,000 70,700 0.2719 0.112 0.110 0.112 0.110 0.112 640,183 0.1104 1.85%
2002-01-16 0 0.270 0.270 0.275 0.270 0.275 430,500 118,075 0.2743 0.110 0.110 0.112 0.110 0.112 1,059,996 0.1114 0.00%
2002-01-15 0 0.270 0.270 0.280 0.270 0.275 603,275 162,959 0.2701 0.110 0.110 0.114 0.110 0.112 1,485,410 0.1097 -3.57%
2002-01-14 0 0.280 0.280 0.285 0.270 0.280 844,250 234,343 0.2776 0.114 0.114 0.116 0.110 0.114 2,078,749 0.1127 1.82%
2002-01-11 0 0.275 0.275 0.285 0.275 0.280 836,300 233,977 0.2798 0.112 0.112 0.116 0.112 0.114 2,059,174 0.1136 -1.79%
2002-01-10 0 0.280 0.275 0.285 0.275 0.280 216,000 59,630 0.2761 0.114 0.112 0.116 0.112 0.114 531,845 0.1121 1.82%
2002-01-09 0 0.275 0.275 0.280 0.275 0.280 296,200 82,200 0.2775 0.112 0.112 0.114 0.112 0.114 729,316 0.1127 -1.79%
2002-01-08 0 0.280 0.275 0.285 0.280 0.280 670,000 187,600 0.2800 0.114 0.112 0.116 0.114 0.114 1,649,703 0.1137 0.00%
2002-01-07 0 0.280 0.280 0.285 0.275 0.285 464,600 129,086 0.2778 0.114 0.114 0.116 0.112 0.116 1,143,958 0.1128 -1.75%
2002-01-04 0 0.285 0.280 0.285 0.280 0.285 969,500 272,870 0.2815 0.116 0.114 0.116 0.114 0.116 2,387,145 0.1143 0.00%
2002-01-03 0 0.285 0.280 0.285 0.280 0.285 160,000 45,100 0.2819 0.116 0.114 0.116 0.114 0.116 393,959 0.1145 1.79%
2002-01-02 0 0.280 0.280 0.285 0.280 0.280 34,000 9,520 0.2800 0.114 0.114 0.116 0.114 0.114 83,716 0.1137 -1.75%
2001-12-31 0 0.285 0.280 0.285 0.280 0.285 200,000 56,250 0.2813 0.116 0.114 0.116 0.114 0.116 492,449 0.1142 1.79%
2001-12-28 0 0.280 0.280 0.285 0.275 0.275 13,500 3,690 0.2733 0.114 0.114 0.116 0.112 0.112 33,240 0.1110 1.82%
2001-12-27 0 0.275 0.270 0.280 0.270 0.280 340,000 92,550 0.2722 0.112 0.110 0.114 0.110 0.114 837,163 0.1106 1.85%
2001-12-24 0 0.270 0.270 0.280 0.270 0.270 22,000 5,940 0.2700 0.110 0.110 0.114 0.110 0.110 54,169 0.1097 0.00%
2001-12-21 0 0.270 0.270 0.285 0.270 0.275 90,000 24,500 0.2722 0.110 0.110 0.116 0.110 0.112 221,602 0.1106 -3.57%
2001-12-20 0 0.280 0.275 0.280 0.270 0.280 330,000 90,900 0.2755 0.114 0.112 0.114 0.110 0.114 812,540 0.1119 0.00%
2001-12-19 0 0.280 0.270 0.280 0.270 0.285 470,000 130,900 0.2785 0.114 0.110 0.114 0.110 0.116 1,157,254 0.1131 0.00%
2001-12-18 0 0.280 0.280 0.285 0.280 0.280 242,000 67,760 0.2800 0.114 0.114 0.116 0.114 0.114 595,863 0.1137 1.82%
2001-12-17 0 0.275 0.275 0.285 0.275 0.285 550,000 153,150 0.2785 0.112 0.112 0.116 0.112 0.116 1,354,234 0.1131 0.00%
2001-12-14 0 0.275 0.275 0.285 0.275 0.280 624,250 173,415 0.2778 0.112 0.112 0.116 0.112 0.114 1,537,055 0.1128 -1.79%
2001-12-13 0 0.280 0.275 0.280 0.280 0.285 622,000 175,270 0.2818 0.114 0.112 0.114 0.114 0.116 1,531,515 0.1144 0.00%
2001-12-12 0 0.280 0.280 0.285 0.275 0.285 721,500 200,445 0.2778 0.114 0.114 0.116 0.112 0.116 1,776,509 0.1128 0.00%
2001-12-11 0 0.280 0.275 0.285 0.280 0.285 808,200 226,792 0.2806 0.114 0.112 0.116 0.114 0.116 1,989,985 0.1140 0.00%
2001-12-10 0 0.280 0.275 0.285 0.280 0.285 1,114,840 312,358 0.2802 0.114 0.112 0.116 0.114 0.116 2,745,007 0.1138 0.00%
2001-12-07 0 0.280 0.280 0.290 0.280 0.290 210,000 59,380 0.2828 0.114 0.114 0.118 0.114 0.118 517,071 0.1148 -1.75%
2001-12-06 0 0.285 0.280 0.285 0.285 0.300 1,413,030 411,220 0.2910 0.116 0.114 0.116 0.116 0.122 3,479,224 0.1182 -1.72%
2001-12-05 0 0.290 0.290 0.295 0.285 0.295 2,208,000 638,370 0.2891 0.118 0.118 0.120 0.116 0.120 5,436,633 0.1174 1.75%
2001-12-04 0 0.285 0.285 0.290 0.275 0.285 2,189,840 614,640 0.2807 0.116 0.116 0.118 0.112 0.116 5,391,919 0.1140 1.79%
2001-12-03 0 0.280 0.280 0.285 0.275 0.275 350,000 96,250 0.2750 0.114 0.114 0.116 0.112 0.112 861,785 0.1117 0.00%
2001-11-30 0 0.280 0.270 0.285 0.280 0.285 301,625 84,503 0.2802 0.114 0.110 0.116 0.114 0.116 742,674 0.1138 1.82%
2001-11-29 0 0.275 0.270 0.280 0.275 0.275 200,000 55,000 0.2750 0.112 0.110 0.114 0.112 0.112 492,449 0.1117 0.00%
2001-11-28 0 0.275 0.270 0.280 0.275 0.275 220,000 60,500 0.2750 0.112 0.110 0.114 0.112 0.112 541,694 0.1117 -1.79%
2001-11-27 0 0.280 0.270 0.280 0.270 0.285 608,000 169,450 0.2787 0.114 0.110 0.114 0.110 0.116 1,497,044 0.1132 0.00%
2001-11-26 0 0.280 0.280 0.285 0.280 0.285 762,000 213,610 0.2803 0.114 0.114 0.116 0.114 0.116 1,876,229 0.1139 -1.75%
2001-11-23 0 0.285 0.280 0.285 0.280 0.285 170,000 47,700 0.2806 0.116 0.114 0.116 0.114 0.116 418,581 0.1140 1.79%
2001-11-22 0 0.280 0.280 0.285 0.280 0.280 232,000 64,960 0.2800 0.114 0.114 0.116 0.114 0.114 571,240 0.1137 0.00%
2001-11-21 0 0.280 0.275 0.285 0.280 0.285 710,000 199,300 0.2807 0.114 0.112 0.116 0.114 0.116 1,748,193 0.1140 0.00%
2001-11-20 0 0.280 0.280 0.285 0.280 0.300 1,652,105 475,147 0.2876 0.114 0.114 0.116 0.114 0.122 4,067,885 0.1168 0.00%
2001-11-19 0 0.280 0.280 0.285 0.280 0.285 726,200 203,582 0.2803 0.114 0.114 0.116 0.114 0.116 1,788,081 0.1139 0.00%
2001-11-16 0 0.280 0.280 0.285 0.280 0.285 490,000 139,450 0.2846 0.114 0.114 0.116 0.114 0.116 1,206,499 0.1156 -1.75%
2001-11-15 0 0.285 0.280 0.285 0.280 0.285 792,000 222,720 0.2812 0.116 0.114 0.116 0.114 0.116 1,950,097 0.1142 -1.72%
2001-11-14 0 0.290 0.285 0.295 0.285 0.290 170,000 49,000 0.2882 0.118 0.116 0.120 0.116 0.118 418,581 0.1171 1.75%
2001-11-13 0 0.285 0.280 0.285 0.280 0.285 120,000 33,950 0.2829 0.116 0.114 0.116 0.114 0.116 295,469 0.1149 0.00%
2001-11-12 0 0.285 0.280 0.285 0.280 0.285 40,000 11,300 0.2825 0.116 0.114 0.116 0.114 0.116 98,490 0.1147 1.79%
2001-11-09 0 0.280 0.280 0.285 0.280 0.285 520,942 146,595 0.2814 0.114 0.114 0.116 0.114 0.116 1,282,686 0.1143 -1.75%
2001-11-08 0 0.285 0.285 0.290 0.280 0.285 726,000 205,410 0.2829 0.116 0.116 0.118 0.114 0.116 1,787,589 0.1149 1.79%
2001-11-07 0 0.280 0.270 0.280 0.275 0.280 198,000 54,740 0.2765 0.114 0.110 0.114 0.112 0.114 487,524 0.1123 0.00%
2001-11-06 0 0.280 0.275 0.280 0.280 0.285 270,000 76,300 0.2826 0.114 0.112 0.114 0.114 0.116 664,806 0.1148 1.82%
2001-11-05 0 0.275 0.275 0.280 0.275 0.285 1,312,200 363,202 0.2768 0.112 0.112 0.114 0.112 0.116 3,230,956 0.1124 0.00%
2001-11-02 0 0.275 0.270 0.285 0.270 0.275 434,200 118,828 0.2737 0.112 0.110 0.116 0.110 0.112 1,069,106 0.1111 0.00%
2001-11-01 0 0.275 0.275 0.280 0.265 0.275 860,350 233,098 0.2709 0.112 0.112 0.114 0.108 0.112 2,118,391 0.1100 1.85%
2001-10-31 0 0.270 0.265 0.270 0.260 0.270 1,910,000 499,650 0.2616 0.110 0.108 0.110 0.106 0.110 4,702,885 0.1062 1.89%
2001-10-30 0 0.265 0.265 0.270 0.260 0.265 333,100 86,984 0.2611 0.108 0.108 0.110 0.106 0.108 820,173 0.1061 -1.85%
2001-10-29 0 0.270 0.265 0.275 - - 0 0 - 0.110 0.108 0.112 - - 0 - 0.00%
2001-10-26 0 0.270 0.270 0.275 0.270 0.275 200,250 54,813 0.2737 0.110 0.110 0.112 0.110 0.112 493,064 0.1112 0.00%
2001-10-24 0 0.270 0.265 0.285 - - 0 0 - 0.110 0.108 0.116 - - 0 - 0.00%
2001-10-23 0 0.270 0.270 0.285 0.270 0.270 136,250 36,783 0.2700 0.110 0.110 0.116 0.110 0.110 335,481 0.1096 1.89%
2001-10-22 0 0.265 0.260 0.270 0.260 0.265 250,000 65,500 0.2620 0.108 0.106 0.110 0.106 0.108 615,561 0.1064 -1.85%
2001-10-19 0 0.270 0.265 0.275 0.265 0.270 380,000 101,600 0.2674 0.110 0.108 0.112 0.108 0.110 935,652 0.1086 0.00%
2001-10-18 0 0.270 0.260 0.280 - - 0 0 - 0.110 0.106 0.114 - - 0 - 0.00%
2001-10-17 0 0.270 0.265 0.275 0.265 0.270 233,625 62,820 0.2689 0.110 0.108 0.112 0.108 0.110 575,242 0.1092 0.00%
2001-10-16 0 0.270 0.270 0.275 0.270 0.275 200,000 54,500 0.2725 0.110 0.110 0.112 0.110 0.112 492,449 0.1107 1.89%
2001-10-15 0 0.265 0.265 0.270 0.265 0.265 114,420 30,315 0.2649 0.108 0.108 0.110 0.108 0.108 281,730 0.1076 1.92%
2001-10-12 0 0.260 0.260 0.280 0.260 0.270 210,000 55,800 0.2657 0.106 0.106 0.114 0.106 0.110 517,071 0.1079 -5.45%
2001-10-11 0 0.275 0.275 0.280 0.270 0.285 3,264,000 887,750 0.2720 0.112 0.112 0.114 0.110 0.116 8,036,762 0.1105 3.77%
2001-10-10 0 0.265 0.265 0.275 0.260 0.270 160,000 42,400 0.2650 0.108 0.108 0.112 0.106 0.110 393,959 0.1076 0.00%
2001-10-09 0 0.265 0.265 0.275 0.265 0.275 598,000 161,110 0.2694 0.108 0.108 0.112 0.108 0.112 1,472,422 0.1094 -1.85%
2001-10-08 0 0.270 0.255 0.270 0.260 0.270 524,000 136,840 0.2611 0.110 0.104 0.110 0.106 0.110 1,290,216 0.1061 0.00%
2001-10-05 0 0.270 0.270 0.280 0.265 0.270 128,000 34,160 0.2669 0.110 0.110 0.114 0.108 0.110 315,167 0.1084 -1.82%
2001-10-04 0 0.275 0.270 0.275 0.260 0.295 710,000 188,320 0.2652 0.112 0.110 0.112 0.106 0.120 1,748,193 0.1077 3.77%
2001-10-03 0 0.265 0.265 0.270 0.260 0.265 706,000 184,590 0.2615 0.108 0.108 0.110 0.106 0.108 1,738,344 0.1062 1.92%
2001-09-28 0 0.260 0.250 0.260 0.250 0.270 838,750 215,773 0.2573 0.106 0.102 0.106 0.102 0.110 2,065,207 0.1045 0.00%
2001-09-27 0 0.260 0.255 0.260 0.260 0.260 130,000 33,800 0.2600 0.106 0.104 0.106 0.106 0.106 320,092 0.1056 0.00%
2001-09-26 0 0.260 0.255 0.260 0.250 0.260 151,250 37,988 0.2512 0.106 0.104 0.106 0.102 0.106 372,414 0.1020 1.96%
2001-09-25 0 0.255 0.250 0.260 0.255 0.275 465,400 120,806 0.2596 0.104 0.102 0.106 0.104 0.112 1,145,928 0.1054 0.00%
2001-09-24 0 0.255 0.250 0.260 0.250 0.260 540,000 136,900 0.2535 0.104 0.102 0.106 0.102 0.106 1,329,611 0.1030 2.00%
2001-09-21 0 0.250 0.247 0.255 0.247 0.260 720,000 179,110 0.2488 0.102 0.100 0.104 0.100 0.106 1,772,815 0.1010 -1.96%
2001-09-20 0 0.255 0.250 0.255 0.250 0.260 304,000 76,700 0.2523 0.104 0.102 0.104 0.102 0.106 748,522 0.1025 -3.77%
2001-09-19 0 0.265 0.255 0.265 - - 0 0 - 0.108 0.104 0.108 - - 0 - 0.00%
2001-09-18 0 0.265 0.260 0.265 0.260 0.265 210,250 55,508 0.2640 0.108 0.106 0.108 0.106 0.108 517,687 0.1072 0.00%
2001-09-17 0 0.265 0.250 0.265 0.250 0.265 1,075,000 275,760 0.2565 0.108 0.102 0.108 0.102 0.108 2,646,912 0.1042 -1.85%
2001-09-14 0 0.270 0.260 0.275 0.260 0.275 970,200 259,675 0.2677 0.110 0.106 0.112 0.106 0.112 2,388,868 0.1087 -1.82%
2001-09-13 0 0.275 0.275 0.290 0.270 0.275 662,000 179,690 0.2714 0.112 0.112 0.118 0.110 0.112 1,630,005 0.1102 3.77%
2001-09-12 0 0.265 0.260 0.265 0.260 0.275 1,273,040 340,600 0.2675 0.108 0.106 0.108 0.106 0.112 3,134,534 0.1087 -11.67%
2001-09-11 0 0.300 0.300 0.310 0.290 0.300 826,300 243,651 0.2949 0.122 0.122 0.126 0.118 0.122 2,034,552 0.1198 1.69%
2001-09-10 0 0.295 0.290 0.300 0.290 0.295 332,709 97,688 0.2936 0.120 0.118 0.122 0.118 0.120 819,211 0.1192 -1.67%
2001-09-07 0 0.300 0.300 0.305 0.290 0.300 1,466,000 436,420 0.2977 0.122 0.122 0.124 0.118 0.122 3,609,649 0.1209 0.00%
2001-09-06 0 0.300 0.300 0.305 0.300 0.305 236,600 71,018 0.3002 0.122 0.122 0.124 0.122 0.124 582,567 0.1219 -1.64%
2001-09-05 0 0.305 0.300 0.310 0.300 0.305 743,000 223,620 0.3010 0.124 0.122 0.126 0.122 0.124 1,829,447 0.1222 0.00%
2001-09-04 0 0.305 0.305 0.310 0.300 0.305 1,760,780 529,661 0.3008 0.124 0.124 0.126 0.122 0.124 4,335,469 0.1222 1.67%
2001-09-03 0 0.300 0.300 0.310 0.295 0.310 420,000 127,150 0.3027 0.122 0.122 0.126 0.120 0.126 1,034,142 0.1230 0.00%
2001-08-31 0 0.300 0.300 0.305 0.300 0.305 257,600 77,482 0.3008 0.122 0.122 0.124 0.122 0.124 634,274 0.1222 -1.64%
2001-08-30 0 0.305 0.305 0.310 0.305 0.305 280,000 85,400 0.3050 0.124 0.124 0.126 0.124 0.124 689,428 0.1239 0.00%
2001-08-29 0 0.305 0.305 0.310 0.305 0.310 215,000 65,700 0.3056 0.124 0.124 0.126 0.124 0.126 529,382 0.1241 -3.17%
2001-08-28 0 0.315 0.315 0.320 0.295 0.315 462,000 142,230 0.3079 0.128 0.128 0.130 0.120 0.128 1,137,556 0.1250 3.28%
2001-08-27 0 0.305 0.305 0.310 0.300 0.305 956,000 290,350 0.3037 0.124 0.124 0.126 0.122 0.124 2,353,905 0.1233 1.67%
2001-08-24 0 0.300 0.300 0.305 0.295 0.310 1,022,000 310,590 0.3039 0.122 0.122 0.124 0.120 0.126 2,516,413 0.1234 -3.23%
2001-08-23 0 0.310 0.305 0.315 0.310 0.310 200,000 62,000 0.3100 0.126 0.124 0.128 0.126 0.126 492,449 0.1259 -1.59%
2001-08-22 0 0.315 0.315 0.320 0.310 0.315 1,736,300 545,877 0.3144 0.128 0.128 0.130 0.126 0.128 4,275,193 0.1277 0.00%
2001-08-21 0 0.315 0.315 0.320 0.310 0.315 1,616,000 505,680 0.3129 0.128 0.128 0.130 0.126 0.128 3,978,985 0.1271 2.44%
2001-08-20 0 0.320 0.320 0.325 0.320 0.335 670,000 217,650 0.3249 0.125 0.125 0.127 0.125 0.131 1,716,764 0.1268 -3.03%
2001-08-17 0 0.330 0.330 0.335 0.320 0.330 924,500 301,888 0.3265 0.129 0.129 0.131 0.125 0.129 2,368,878 0.1274 3.13%
2001-08-16 0 0.320 0.315 0.325 0.315 0.320 2,859,000 902,960 0.3158 0.125 0.123 0.127 0.123 0.125 7,325,714 0.1233 0.00%
2001-08-15 0 0.320 0.320 0.330 0.315 0.325 1,406,000 447,990 0.3186 0.125 0.125 0.129 0.123 0.127 3,602,642 0.1244 1.59%
2001-08-14 0 0.315 0.315 0.325 0.310 0.325 3,386,920 1,066,577 0.3149 0.123 0.123 0.127 0.121 0.127 8,678,422 0.1229 1.61%
2001-08-13 0 0.310 0.310 0.315 0.305 0.310 1,482,000 457,020 0.3084 0.121 0.121 0.123 0.119 0.121 3,797,380 0.1204 1.64%
2001-08-10 0 0.305 0.305 0.310 0.300 0.305 1,600,000 485,200 0.3033 0.119 0.119 0.121 0.117 0.119 4,099,735 0.1183 1.67%
2001-08-09 0 0.300 0.300 0.305 0.300 0.300 1,320,000 396,000 0.3000 0.117 0.117 0.119 0.117 0.117 3,382,282 0.1171 -1.64%
2001-08-08 0 0.305 0.300 0.305 0.300 0.305 3,260,000 979,000 0.3003 0.119 0.117 0.119 0.117 0.119 8,353,211 0.1172 1.67%
2001-08-07 0 0.300 0.300 0.305 0.300 0.305 1,912,000 579,750 0.3032 0.117 0.117 0.119 0.117 0.119 4,899,184 0.1183 -1.64%
2001-08-06 0 0.305 0.305 0.310 0.300 0.315 652,000 201,500 0.3090 0.119 0.119 0.121 0.117 0.123 1,670,642 0.1206 0.00%
2001-08-03 0 0.305 0.300 0.305 0.305 0.310 560,000 172,000 0.3071 0.119 0.117 0.119 0.119 0.121 1,434,907 0.1199 -1.61%
2001-08-02 0 0.310 0.305 0.310 0.305 0.310 1,141,520 350,226 0.3068 0.121 0.119 0.121 0.119 0.121 2,924,956 0.1197 0.00%
2001-08-01 0 0.310 0.305 0.310 0.305 0.310 1,056,000 323,830 0.3067 0.121 0.119 0.121 0.119 0.121 2,705,825 0.1197 0.00%
2001-07-31 0 0.310 0.305 0.310 0.305 0.315 1,411,000 436,680 0.3095 0.121 0.119 0.121 0.119 0.123 3,615,454 0.1208 0.00%
2001-07-30 0 0.310 0.300 0.310 0.295 0.310 795,000 239,270 0.3010 0.121 0.117 0.121 0.115 0.121 2,037,056 0.1175 -1.59%
2001-07-27 0 0.315 0.310 0.315 0.300 0.315 1,891,960 579,579 0.3063 0.123 0.121 0.123 0.117 0.123 4,847,834 0.1196 3.28%
2001-07-26 0 0.305 0.300 0.305 0.295 0.315 4,098,100 1,256,528 0.3066 0.119 0.117 0.119 0.115 0.123 10,500,703 0.1197 7.02%
2001-07-24 0 0.285 0.285 0.290 0.280 0.290 430,000 122,900 0.2858 0.111 0.111 0.113 0.109 0.113 1,101,804 0.1115 0.00%
2001-07-23 0 0.285 0.285 0.290 0.285 0.285 92,100 26,246 0.2850 0.111 0.111 0.113 0.111 0.111 235,991 0.1112 0.00%
2001-07-20 0 0.285 0.285 0.290 0.285 0.290 723,000 209,090 0.2892 0.111 0.111 0.113 0.111 0.113 1,852,568 0.1129 0.00%
2001-07-19 0 0.285 0.285 0.290 0.285 0.290 1,019,645 293,258 0.2876 0.111 0.111 0.113 0.111 0.113 2,612,672 0.1122 -1.72%
2001-07-18 0 0.290 0.285 0.295 0.285 0.290 384,000 110,940 0.2889 0.113 0.111 0.115 0.111 0.113 983,936 0.1128 0.00%
2001-07-17 0 0.290 0.290 0.300 0.285 0.295 1,116,000 321,500 0.2881 0.113 0.113 0.117 0.111 0.115 2,859,565 0.1124 0.00%
2001-07-16 0 0.290 0.290 0.300 0.290 0.305 1,178,000 348,920 0.2962 0.113 0.113 0.117 0.113 0.119 3,018,430 0.1156 0.00%
2001-07-13 0 0.290 0.285 0.290 0.285 0.290 646,000 185,940 0.2878 0.113 0.111 0.113 0.111 0.113 1,655,268 0.1123 1.75%
2001-07-12 0 0.285 0.285 0.290 0.285 0.290 450,000 128,760 0.2861 0.111 0.111 0.113 0.111 0.113 1,153,051 0.1117 1.79%
2001-07-11 0 0.280 0.290 0.295 0.280 0.290 860,000 247,100 0.2873 0.109 0.113 0.115 0.109 0.113 2,203,608 0.1121 -3.45%
2001-07-10 0 0.290 0.290 0.295 0.285 0.290 400,000 115,700 0.2893 0.113 0.113 0.115 0.111 0.113 1,024,934 0.1129 1.75%
2001-07-09 0 0.285 0.285 0.295 0.280 0.290 402,250 114,645 0.2850 0.111 0.111 0.115 0.109 0.113 1,030,699 0.1112 0.00%
2001-07-05 0 0.285 0.285 0.290 0.285 0.295 1,100,000 321,970 0.2927 0.111 0.111 0.113 0.111 0.115 2,818,568 0.1142 -1.72%
2001-07-04 0 0.290 0.290 0.295 0.285 0.290 332,000 96,020 0.2892 0.113 0.113 0.115 0.111 0.113 850,695 0.1129 0.00%
2001-07-03 0 0.290 0.290 0.295 0.285 0.295 316,840 91,858 0.2899 0.113 0.113 0.115 0.111 0.115 811,850 0.1131 0.00%
2001-06-29 0 0.290 0.285 0.290 0.285 0.295 631,000 183,120 0.2902 0.113 0.111 0.113 0.111 0.115 1,616,833 0.1133 0.00%
2001-06-28 0 0.290 0.290 0.295 0.290 0.295 488,000 141,770 0.2905 0.113 0.113 0.115 0.113 0.115 1,250,419 0.1134 -1.69%
2001-06-27 0 0.295 0.290 0.295 0.290 0.295 246,620 71,751 0.2909 0.115 0.113 0.115 0.113 0.115 631,923 0.1135 1.72%
2001-06-26 0 0.290 0.290 0.295 0.290 0.300 624,000 182,460 0.2924 0.113 0.113 0.115 0.113 0.117 1,598,897 0.1141 0.00%
2001-06-22 0 0.290 0.285 0.290 0.290 0.290 1,236,300 358,521 0.2900 0.113 0.111 0.113 0.113 0.113 3,167,814 0.1132 0.00%
2001-06-21 0 0.290 0.290 0.295 0.285 0.295 518,200 150,813 0.2910 0.113 0.113 0.115 0.111 0.115 1,327,802 0.1136 0.00%
2001-06-20 0 0.290 0.290 0.295 0.285 0.290 1,021,100 295,336 0.2892 0.113 0.113 0.115 0.111 0.113 2,616,400 0.1129 0.00%
2001-06-19 0 0.290 0.290 0.295 0.285 0.295 723,000 209,840 0.2902 0.113 0.113 0.115 0.111 0.115 1,852,568 0.1133 -1.69%
2001-06-18 0 0.295 0.290 0.295 0.290 0.300 980,000 286,770 0.2926 0.115 0.113 0.115 0.113 0.117 2,511,088 0.1142 1.72%
2001-06-15 0 0.290 0.290 0.300 0.285 0.290 3,342,000 959,020 0.2870 0.113 0.113 0.117 0.111 0.113 8,563,322 0.1120 0.00%
2001-06-14 0 0.290 0.285 0.290 0.285 0.310 4,286,200 1,273,593 0.2971 0.113 0.111 0.113 0.111 0.121 10,982,678 0.1160 -6.45%
2001-06-13 0 0.310 0.310 0.315 0.305 0.320 4,661,000 1,454,730 0.3121 0.121 0.121 0.123 0.119 0.125 11,943,041 0.1218 -4.62%
2001-06-12 0 0.325 0.325 0.330 0.320 0.325 1,556,100 505,280 0.3247 0.127 0.127 0.129 0.125 0.127 3,987,249 0.1267 1.56%
2001-06-11 0 0.320 0.320 0.325 0.320 0.340 3,432,200 1,110,450 0.3235 0.125 0.125 0.127 0.125 0.133 8,794,445 0.1263 -4.48%
2001-06-08 0 0.335 0.335 0.340 0.330 0.340 3,356,000 1,126,850 0.3358 0.131 0.131 0.133 0.129 0.133 8,599,195 0.1310 -1.47%
2001-06-07 0 0.340 0.340 0.345 0.330 0.340 2,436,000 820,380 0.3368 0.133 0.133 0.135 0.129 0.133 6,241,847 0.1314 1.49%
2001-06-06 0 0.335 0.335 0.340 0.330 0.345 5,460,200 1,822,962 0.3339 0.131 0.131 0.133 0.129 0.135 13,990,859 0.1303 -2.90%
2001-06-05 0 0.345 0.340 0.350 0.340 0.380 14,296,737 5,111,943 0.3576 0.135 0.133 0.137 0.133 0.148 36,633,023 0.1395 -8.00%
2001-06-04 0 0.375 0.375 0.380 0.355 0.400 68,788,260 25,640,848 0.3728 0.146 0.146 0.148 0.139 0.156 176,258,533 0.1455 17.19%
2001-06-01 0 0.320 0.320 0.330 0.310 0.335 6,820,000 2,186,470 0.3206 0.125 0.125 0.129 0.121 0.131 17,475,121 0.1251 3.23%
2001-05-31 0 0.310 0.310 0.325 0.310 0.320 4,154,412 1,316,139 0.3168 0.121 0.121 0.127 0.121 0.125 10,644,993 0.1236 -3.12%
2001-05-30 0 0.320 0.315 0.325 0.315 0.330 2,274,000 731,830 0.3218 0.125 0.123 0.127 0.123 0.129 5,826,749 0.1256 -3.03%
2001-05-29 0 0.330 0.330 0.335 0.320 0.365 11,867,273 4,034,223 0.3399 0.129 0.129 0.131 0.125 0.142 30,407,923 0.1327 3.13%
2001-05-28 0 0.320 0.315 0.320 0.315 0.320 2,224,500 706,955 0.3178 0.125 0.123 0.125 0.123 0.125 5,699,913 0.1240 3.23%
2001-05-25 0 0.310 0.305 0.315 0.305 0.320 3,569,500 1,116,620 0.3128 0.121 0.119 0.123 0.119 0.125 9,146,253 0.1221 3.33%
2001-05-24 0 0.300 0.300 0.310 0.295 0.315 6,430,517 1,938,487 0.3015 0.117 0.117 0.121 0.115 0.123 16,477,136 0.1176 -1.64%
2001-05-23 0 0.305 0.305 0.310 0.290 0.305 1,093,300 330,331 0.3021 0.119 0.119 0.121 0.113 0.119 2,801,400 0.1179 1.67%
2001-05-22 0 0.300 0.295 0.305 0.295 0.310 930,000 278,760 0.2997 0.117 0.115 0.119 0.115 0.121 2,382,971 0.1170 0.00%
2001-05-21 0 0.300 0.295 0.305 0.290 0.305 494,000 147,060 0.2977 0.117 0.115 0.119 0.113 0.119 1,265,793 0.1162 0.00%
2001-05-18 0 0.300 0.295 0.300 0.290 0.300 188,000 55,400 0.2947 0.117 0.115 0.117 0.113 0.117 481,719 0.1150 0.00%
2001-05-17 0 0.300 0.295 0.305 0.290 0.300 1,574,000 463,790 0.2947 0.117 0.115 0.119 0.113 0.117 4,033,115 0.1150 0.00%
2001-05-16 0 0.300 0.295 0.305 0.290 0.305 1,137,300 339,581 0.2986 0.117 0.115 0.119 0.113 0.119 2,914,143 0.1165 1.69%
2001-05-15 0 0.295 0.285 0.295 0.290 0.295 131,324 38,181 0.2907 0.115 0.111 0.115 0.113 0.115 336,496 0.1135 1.72%
2001-05-14 0 0.290 0.280 0.295 0.280 0.290 102,000 28,980 0.2841 0.113 0.109 0.115 0.109 0.113 261,358 0.1109 0.00%
2001-05-11 0 0.290 0.290 0.295 0.290 0.295 370,000 108,950 0.2945 0.113 0.113 0.115 0.113 0.115 948,064 0.1149 -3.33%
2001-05-10 0 0.300 0.290 0.305 0.290 0.305 653,350 195,475 0.2992 0.117 0.113 0.119 0.113 0.119 1,674,101 0.1168 0.00%
2001-05-09 0 0.300 0.300 0.305 0.300 0.305 503,200 151,084 0.3002 0.117 0.117 0.119 0.117 0.119 1,289,367 0.1172 0.00%
2001-05-08 0 0.300 0.295 0.305 0.300 0.305 1,838,100 559,366 0.3043 0.117 0.115 0.119 0.117 0.119 4,709,827 0.1188 -1.64%
2001-05-07 0 0.305 0.300 0.315 0.285 0.305 4,205,861 1,262,242 0.3001 0.119 0.117 0.123 0.111 0.119 10,776,823 0.1171 7.02%
2001-05-04 0 0.285 0.280 0.285 0.260 0.285 4,646,000 1,258,660 0.2709 0.111 0.109 0.111 0.101 0.111 11,904,606 0.1057 3.64%
2001-05-03 0 0.275 0.270 0.285 0.275 0.275 300,000 82,500 0.2750 0.107 0.105 0.111 0.107 0.107 768,700 0.1073 -1.79%
2001-05-02 0 0.280 0.275 0.280 0.275 0.280 144,400 40,302 0.2791 0.109 0.107 0.109 0.107 0.109 370,001 0.1089 1.82%
2001-04-27 0 0.275 0.275 0.280 0.265 0.280 1,758,000 475,890 0.2707 0.107 0.107 0.109 0.103 0.109 4,504,584 0.1056 0.00%
2001-04-26 0 0.275 0.260 0.275 0.255 0.275 336,940 88,406 0.2624 0.107 0.101 0.107 0.100 0.107 863,353 0.1024 3.77%
2001-04-25 0 0.265 0.255 0.265 0.260 0.265 262,000 68,420 0.2611 0.103 0.100 0.103 0.101 0.103 671,332 0.1019 0.00%
2001-04-24 0 0.265 0.260 0.270 0.265 0.265 100,000 26,500 0.2650 0.103 0.101 0.105 0.103 0.103 256,233 0.1034 0.00%
2001-04-23 0 0.265 0.260 0.270 0.260 0.275 1,141,000 300,440 0.2633 0.103 0.101 0.105 0.101 0.107 2,923,624 0.1028 0.00%
2001-04-20 0 0.265 0.265 0.270 0.265 0.275 792,200 211,178 0.2666 0.103 0.103 0.105 0.103 0.107 2,029,881 0.1040 0.00%
2001-04-19 0 0.265 0.265 0.270 0.265 0.275 421,250 113,856 0.2703 0.103 0.103 0.105 0.103 0.107 1,079,383 0.1055 -3.64%
2001-04-18 0 0.275 0.275 0.280 0.260 0.275 1,294,000 344,380 0.2661 0.107 0.107 0.109 0.101 0.107 3,315,661 0.1039 3.77%
2001-04-17 0 0.265 0.255 0.265 0.260 0.265 340,000 88,600 0.2606 0.103 0.100 0.103 0.101 0.103 871,194 0.1017 0.00%
2001-04-12 0 0.265 0.260 0.265 0.265 0.270 281,000 75,440 0.2685 0.103 0.101 0.103 0.103 0.105 720,016 0.1048 0.00%
2001-04-11 0 0.265 0.260 0.270 0.260 0.265 72,000 18,980 0.2636 0.103 0.101 0.105 0.101 0.103 184,488 0.1029 1.92%
2001-04-10 0 0.260 0.255 0.260 0.255 0.270 556,552 144,077 0.2589 0.101 0.100 0.101 0.100 0.105 1,426,072 0.1010 1.96%
2001-04-09 0 0.255 0.255 0.260 0.255 0.275 1,391,768 360,907 0.2593 0.100 0.100 0.101 0.100 0.107 3,566,175 0.1012 -1.92%
2001-04-06 0 0.260 0.260 0.265 0.260 0.270 145,000 38,570 0.2660 0.101 0.101 0.103 0.101 0.105 371,539 0.1038 0.00%
2001-04-04 0 0.260 0.260 0.285 0.260 0.265 110,000 28,750 0.2614 0.101 0.101 0.111 0.101 0.103 281,857 0.1020 -5.45%
2001-04-03 0 0.275 0.265 0.275 0.265 0.275 144,000 38,500 0.2674 0.107 0.103 0.107 0.103 0.107 368,976 0.1043 1.85%
2001-04-02 0 0.270 0.270 0.275 0.270 0.275 166,000 45,070 0.2715 0.105 0.105 0.107 0.105 0.107 425,348 0.1060 -1.82%
2001-03-30 0 0.275 0.270 0.275 0.270 0.275 332,000 89,900 0.2708 0.107 0.105 0.107 0.105 0.107 850,695 0.1057 0.00%
2001-03-29 0 0.275 0.265 0.275 0.270 0.275 427,500 115,430 0.2700 0.107 0.103 0.107 0.105 0.107 1,095,398 0.1054 0.00%
2001-03-28 0 0.275 0.270 0.280 0.270 0.280 120,500 32,875 0.2728 0.107 0.105 0.109 0.105 0.109 308,761 0.1065 1.85%
2001-03-27 0 0.270 0.270 0.275 0.270 0.275 81,400 22,150 0.2721 0.105 0.105 0.107 0.105 0.107 208,574 0.1062 -5.26%
2001-03-26 0 0.285 0.270 0.290 0.270 0.290 1,184,931 325,623 0.2748 0.111 0.105 0.113 0.105 0.113 3,036,190 0.1072 3.64%
2001-03-23 0 0.275 0.265 0.275 0.265 0.275 166,620 44,549 0.2674 0.107 0.103 0.107 0.103 0.107 426,936 0.1043 0.00%
2001-03-22 0 0.275 0.270 0.275 0.270 0.275 204,000 55,100 0.2701 0.107 0.105 0.107 0.105 0.107 522,716 0.1054 0.00%
2001-03-21 0 0.275 0.265 0.280 - - 0 0 - 0.107 0.103 0.109 - - 0 - 0.00%
2001-03-20 0 0.275 0.260 0.280 0.265 0.280 652,000 177,390 0.2721 0.107 0.101 0.109 0.103 0.109 1,670,642 0.1062 1.85%
2001-03-19 0 0.270 0.265 0.270 0.270 0.280 490,000 133,150 0.2717 0.105 0.103 0.105 0.105 0.109 1,255,544 0.1060 -5.26%
2001-03-16 0 0.285 0.285 0.290 0.275 0.290 241,000 67,500 0.2801 0.111 0.111 0.113 0.107 0.113 617,523 0.1093 0.00%
2001-03-15 0 0.285 0.275 0.285 0.275 0.285 252,500 70,760 0.2802 0.111 0.107 0.111 0.107 0.111 646,989 0.1094 0.00%
2001-03-14 0 0.285 0.280 0.290 0.280 0.290 314,200 88,772 0.2825 0.111 0.109 0.113 0.109 0.113 805,086 0.1103 1.79%
2001-03-13 0 0.280 0.285 0.290 0.280 0.280 250,000 70,000 0.2800 0.109 0.111 0.113 0.109 0.109 640,584 0.1093 -6.67%
2001-03-12 0 0.300 0.275 0.300 - - 0 0 - 0.117 0.107 0.117 - - 0 - 0.00%
2001-03-09 0 0.300 0.290 0.300 0.295 0.305 359,375 108,081 0.3007 0.117 0.113 0.117 0.115 0.119 920,839 0.1174 -1.64%
2001-03-08 0 0.305 0.285 0.305 0.285 0.305 248,750 71,675 0.2881 0.119 0.111 0.119 0.111 0.119 637,381 0.1125 3.39%
2001-03-07 0 0.295 0.290 0.310 0.295 0.305 94,160 27,962 0.2970 0.115 0.113 0.121 0.115 0.119 241,269 0.1159 -1.67%
2001-03-06 0 0.300 0.295 0.300 0.295 0.300 179,840 53,207 0.2959 0.117 0.115 0.117 0.115 0.117 460,810 0.1155 3.45%
2001-03-05 0 0.290 0.285 0.295 0.290 0.300 462,000 135,690 0.2937 0.113 0.111 0.115 0.113 0.117 1,183,799 0.1146 0.00%
2001-03-02 0 0.290 0.285 0.290 0.285 0.300 414,300 120,369 0.2905 0.113 0.111 0.113 0.111 0.117 1,061,575 0.1134 0.00%
2001-03-01 0 0.290 0.290 0.305 0.290 0.315 758,000 225,550 0.2976 0.113 0.113 0.119 0.113 0.123 1,942,250 0.1161 -6.45%
2001-02-28 0 0.310 0.305 0.310 0.300 0.315 790,000 239,510 0.3032 0.121 0.119 0.121 0.117 0.123 2,024,244 0.1183 1.64%
2001-02-27 0 0.305 0.305 0.315 0.305 0.320 528,080 162,612 0.3079 0.119 0.119 0.123 0.119 0.125 1,353,118 0.1202 -4.69%
2001-02-26 0 0.320 0.315 0.320 0.315 0.325 1,049,000 333,910 0.3183 0.125 0.123 0.125 0.123 0.127 2,687,889 0.1242 0.00%
2001-02-23 0 0.320 0.310 0.320 0.280 0.330 3,036,000 935,820 0.3082 0.125 0.121 0.125 0.109 0.129 7,779,248 0.1203 12.28%
2001-02-22 0 0.285 0.280 0.285 0.280 0.285 259,780 72,705 0.2799 0.111 0.109 0.111 0.109 0.111 665,643 0.1092 1.79%
2001-02-21 0 0.280 0.280 0.290 0.280 0.280 120,000 33,600 0.2800 0.109 0.109 0.113 0.109 0.109 307,480 0.1093 -1.75%
2001-02-20 0 0.285 0.285 0.290 0.285 0.290 512,000 146,170 0.2855 0.111 0.111 0.113 0.111 0.113 1,311,915 0.1114 -1.72%
2001-02-19 0 0.290 0.285 0.290 0.285 0.290 216,000 61,660 0.2855 0.113 0.111 0.113 0.111 0.113 553,464 0.1114 0.00%
2001-02-16 0 0.290 0.280 0.290 - - 0 0 - 0.113 0.109 0.113 - - 0 - 0.00%
2001-02-15 0 0.290 0.280 0.290 0.275 0.290 490,300 137,438 0.2803 0.113 0.109 0.113 0.107 0.113 1,256,313 0.1094 0.00%
2001-02-14 0 0.290 0.285 0.295 0.290 0.295 355,700 103,267 0.2903 0.113 0.111 0.115 0.113 0.115 911,422 0.1133 0.00%
2001-02-13 0 0.290 0.290 0.295 0.285 0.295 430,600 123,226 0.2862 0.113 0.113 0.115 0.111 0.115 1,103,341 0.1117 1.75%
2001-02-12 0 0.285 0.285 0.290 0.280 0.290 516,000 145,400 0.2818 0.111 0.111 0.113 0.109 0.113 1,322,165 0.1100 0.00%
2001-02-09 0 0.285 0.275 0.285 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2001-02-08 0 0.285 0.280 0.285 0.275 0.285 718,000 200,230 0.2789 0.111 0.109 0.111 0.107 0.111 1,839,756 0.1088 1.79%
2001-02-07 0 0.280 0.275 0.280 0.275 0.280 122,000 34,000 0.2787 0.109 0.107 0.109 0.107 0.109 312,605 0.1088 -1.75%
2001-02-06 0 0.285 0.280 0.285 0.275 0.285 109,000 30,110 0.2762 0.111 0.109 0.111 0.107 0.111 279,294 0.1078 1.79%
2001-02-05 0 0.280 0.275 0.280 0.275 0.280 660,000 182,050 0.2758 0.109 0.107 0.109 0.107 0.109 1,691,141 0.1076 0.00%
2001-02-02 0 0.280 0.275 0.280 0.275 0.280 264,000 72,650 0.2752 0.109 0.107 0.109 0.107 0.109 676,456 0.1074 0.00%
2001-02-01 0 0.280 0.275 0.280 0.280 0.285 300,000 84,250 0.2808 0.109 0.107 0.109 0.109 0.111 768,700 0.1096 -3.45%
2001-01-31 0 0.290 0.285 0.290 0.285 0.290 119,600 34,066 0.2848 0.113 0.111 0.113 0.111 0.113 306,455 0.1112 1.75%
2001-01-30 0 0.285 0.275 0.285 0.280 0.285 782,000 220,980 0.2826 0.111 0.107 0.111 0.109 0.111 2,003,746 0.1103 -1.72%
2001-01-29 0 0.290 0.285 0.290 0.285 0.290 578,406 165,386 0.2859 0.113 0.111 0.113 0.111 0.113 1,482,070 0.1116 1.75%
2001-01-23 0 0.285 0.275 0.290 0.280 0.285 890,000 252,150 0.2833 0.111 0.107 0.113 0.109 0.111 2,280,478 0.1106 -1.72%
2001-01-22 0 0.290 0.285 0.290 0.285 0.290 392,000 112,370 0.2867 0.113 0.111 0.113 0.111 0.113 1,004,435 0.1119 1.75%
2001-01-19 0 0.295 0.290 0.295 0.285 0.295 412,000 120,170 0.2917 0.111 0.109 0.111 0.107 0.111 1,092,723 0.1100 1.72%
2001-01-18 0 0.290 0.285 0.290 0.280 0.290 232,000 65,650 0.2830 0.109 0.107 0.109 0.106 0.109 615,320 0.1067 5.45%
2001-01-17 0 0.275 0.275 0.290 0.275 0.280 213,446 59,662 0.2795 0.104 0.104 0.109 0.104 0.106 566,110 0.1054 -5.17%
2001-01-16 0 0.290 0.280 0.290 0.285 0.290 90,000 25,700 0.2856 0.109 0.106 0.109 0.107 0.109 238,702 0.1077 0.00%
2001-01-15 0 0.290 0.280 0.290 0.280 0.290 162,000 45,830 0.2829 0.109 0.106 0.109 0.106 0.109 429,663 0.1067 3.57%
2001-01-12 0 0.280 0.280 0.285 0.275 0.285 1,398,000 389,450 0.2786 0.106 0.106 0.107 0.104 0.107 3,707,833 0.1050 1.82%
2001-01-11 0 0.275 0.270 0.275 0.270 0.290 1,151,500 320,130 0.2780 0.104 0.102 0.104 0.102 0.109 3,054,056 0.1048 -5.17%
2001-01-10 0 0.290 0.280 0.290 0.280 0.290 416,000 119,140 0.2864 0.109 0.106 0.109 0.106 0.109 1,103,332 0.1080 -1.69%
2001-01-09 0 0.295 0.285 0.295 0.285 0.295 1,168,200 335,402 0.2871 0.111 0.107 0.111 0.107 0.111 3,098,348 0.1083 0.00%
2001-01-08 0 0.295 0.290 0.295 0.285 0.295 658,500 189,450 0.2877 0.111 0.109 0.111 0.107 0.111 1,746,501 0.1085 3.51%
2001-01-05 0 0.285 0.280 0.285 0.280 0.295 790,000 226,950 0.2873 0.107 0.106 0.107 0.106 0.111 2,095,270 0.1083 -1.72%
2001-01-04 0 0.290 0.285 0.290 0.285 0.290 430,000 123,150 0.2864 0.109 0.107 0.109 0.107 0.109 1,140,464 0.1080 1.75%
2001-01-03 0 0.285 0.275 0.290 - - 0 0 - 0.107 0.104 0.109 - - 0 - 0.00%
2001-01-02 0 0.285 0.275 0.290 - - 0 0 - 0.107 0.104 0.109 - - 0 - 0.00%
2000-12-29 0 0.285 0.280 0.290 0.275 0.285 144,200 40,220 0.2789 0.107 0.106 0.109 0.104 0.107 382,453 0.1052 1.79%
2000-12-28 0 0.280 0.275 0.290 - - 0 0 - 0.106 0.104 0.109 - - 0 - 0.00%
2000-12-27 0 0.280 0.280 0.285 0.275 0.285 212,900 60,081 0.2822 0.106 0.106 0.107 0.104 0.107 564,662 0.1064 0.00%
2000-12-22 0 0.280 0.275 0.285 0.280 0.280 120,000 33,600 0.2800 0.106 0.104 0.107 0.106 0.106 318,269 0.1056 1.82%
2000-12-21 0 0.275 0.270 0.280 0.265 0.285 770,756 208,939 0.2711 0.104 0.102 0.106 0.100 0.107 2,044,231 0.1022 -5.17%
2000-12-20 0 0.290 0.280 0.290 0.275 0.290 229,000 63,530 0.2774 0.109 0.106 0.109 0.104 0.109 607,363 0.1046 0.00%
2000-12-19 0 0.290 0.280 0.290 0.275 0.290 488,000 136,500 0.2797 0.109 0.106 0.109 0.104 0.109 1,294,294 0.1055 1.75%
2000-12-18 0 0.285 0.280 0.285 0.275 0.285 310,000 86,950 0.2805 0.107 0.106 0.107 0.104 0.107 822,195 0.1058 0.00%
2000-12-15 0 0.285 0.280 0.285 0.280 0.285 350,840 98,460 0.2806 0.107 0.106 0.107 0.106 0.107 930,512 0.1058 0.00%
2000-12-14 0 0.285 0.280 0.290 0.285 0.285 426,860 121,634 0.2850 0.107 0.106 0.109 0.107 0.107 1,132,136 0.1074 -3.39%
2000-12-13 0 0.295 0.290 0.295 0.290 0.295 122,200 36,034 0.2949 0.111 0.109 0.111 0.109 0.111 324,104 0.1112 1.72%
2000-12-12 0 0.290 0.285 0.290 0.285 0.290 275,625 78,763 0.2858 0.109 0.107 0.109 0.107 0.109 731,024 0.1077 -1.69%
2000-12-11 0 0.295 0.285 0.305 0.285 0.295 286,250 81,975 0.2864 0.111 0.107 0.115 0.107 0.111 759,204 0.1080 0.00%
2000-12-08 0 0.295 0.290 0.295 0.285 0.295 415,100 119,326 0.2875 0.111 0.109 0.111 0.107 0.111 1,100,945 0.1084 1.72%
2000-12-07 0 0.290 0.285 0.290 0.275 0.290 542,000 152,380 0.2811 0.109 0.107 0.109 0.104 0.109 1,437,515 0.1060 0.00%
2000-12-06 0 0.290 0.285 0.290 0.285 0.295 870,000 250,350 0.2878 0.109 0.107 0.109 0.107 0.111 2,307,450 0.1085 0.00%
2000-12-05 0 0.290 0.285 0.290 0.285 0.295 738,000 214,530 0.2907 0.109 0.107 0.109 0.107 0.111 1,957,354 0.1096 1.75%
2000-12-04 0 0.285 0.285 0.290 0.285 0.290 182,000 52,020 0.2858 0.107 0.107 0.109 0.107 0.109 482,708 0.1078 -1.72%
2000-12-01 0 0.290 0.285 0.290 0.275 0.290 370,000 102,100 0.2759 0.109 0.107 0.109 0.104 0.109 981,329 0.1040 5.45%
2000-11-30 0 0.275 0.275 0.290 0.275 0.280 506,000 139,900 0.2765 0.104 0.104 0.109 0.104 0.106 1,342,034 0.1042 -1.79%
2000-11-29 0 0.280 0.275 0.285 0.280 0.280 230,000 64,400 0.2800 0.106 0.104 0.107 0.106 0.106 610,015 0.1056 -5.08%
2000-11-28 0 0.295 0.290 0.295 0.285 0.295 210,000 60,900 0.2900 0.111 0.109 0.111 0.107 0.111 556,971 0.1093 0.00%
2000-11-27 0 0.295 0.285 0.295 0.285 0.295 62,000 17,690 0.2853 0.111 0.107 0.111 0.107 0.111 164,439 0.1076 3.51%
2000-11-24 0 0.285 0.285 0.295 - - 0 0 - 0.107 0.107 0.111 - - 0 - 1.79%
2000-11-23 0 0.280 0.280 0.285 0.280 0.290 176,000 50,040 0.2843 0.106 0.106 0.107 0.106 0.109 466,794 0.1072 1.82%
2000-11-22 0 0.275 0.275 0.290 0.275 0.295 1,216,000 344,060 0.2829 0.104 0.104 0.109 0.104 0.111 3,225,125 0.1067 -6.78%
2000-11-21 0 0.295 0.290 0.295 0.285 0.295 1,131,000 329,760 0.2916 0.111 0.109 0.111 0.107 0.111 2,999,685 0.1099 -3.28%
2000-11-20 0 0.305 0.300 0.305 0.300 0.305 200,000 60,500 0.3025 0.115 0.113 0.115 0.113 0.115 530,448 0.1141 0.00%
2000-11-17 0 0.305 0.305 0.310 0.295 0.295 220,000 64,900 0.2950 0.115 0.115 0.117 0.111 0.111 583,493 0.1112 -1.61%
2000-11-16 0 0.310 0.300 0.310 0.295 0.315 644,000 194,740 0.3024 0.117 0.113 0.117 0.111 0.119 1,708,043 0.1140 -1.59%
2000-11-15 0 0.315 0.300 0.315 0.305 0.315 340,950 105,956 0.3108 0.119 0.113 0.119 0.115 0.119 904,282 0.1172 3.28%
2000-11-14 0 0.305 0.310 - 0.290 0.310 3,472,000 1,049,180 0.3022 0.115 0.117 - 0.109 0.117 9,208,581 0.1139 3.39%
2000-11-13 0 0.295 0.290 0.305 0.290 0.310 1,120,000 333,670 0.2979 0.111 0.109 0.115 0.109 0.117 2,970,510 0.1123 -4.84%
2000-11-10 0 0.310 0.300 0.315 0.305 0.320 366,000 114,180 0.3120 0.117 0.113 0.119 0.115 0.121 970,720 0.1176 -3.12%
2000-11-09 0 0.320 0.315 0.320 0.310 0.320 618,100 195,139 0.3157 0.121 0.119 0.121 0.117 0.121 1,639,350 0.1190 3.23%
2000-11-08 0 0.310 0.305 0.320 0.305 0.330 894,000 288,690 0.3229 0.117 0.115 0.121 0.115 0.124 2,371,103 0.1218 -3.12%
2000-11-07 0 0.320 0.310 0.320 - - 0 0 - 0.121 0.117 0.121 - - 0 - 0.00%
2000-11-06 0 0.320 0.320 0.325 0.320 0.325 636,000 203,670 0.3202 0.121 0.121 0.123 0.121 0.123 1,686,825 0.1207 1.59%
2000-11-03 0 0.315 0.305 0.315 0.300 0.315 558,000 170,670 0.3059 0.119 0.115 0.119 0.113 0.119 1,479,950 0.1153 5.00%
2000-11-02 0 0.300 0.300 0.305 0.300 0.310 120,000 36,650 0.3054 0.113 0.113 0.115 0.113 0.117 318,269 0.1152 -3.23%
2000-11-01 0 0.310 0.305 0.310 0.305 0.310 240,300 73,954 0.3078 0.117 0.115 0.117 0.115 0.117 637,334 0.1160 1.64%
2000-10-31 0 0.305 0.305 0.315 0.300 0.305 542,581 164,077 0.3024 0.115 0.115 0.119 0.113 0.115 1,439,056 0.1140 1.67%
2000-10-30 0 0.300 0.290 0.300 0.295 0.300 151,200 44,624 0.2951 0.113 0.109 0.113 0.111 0.113 401,019 0.1113 3.45%
2000-10-27 0 0.290 0.290 0.295 0.290 0.295 510,000 148,400 0.2910 0.109 0.109 0.111 0.109 0.111 1,352,643 0.1097 -1.69%
2000-10-26 0 0.295 0.295 0.300 0.295 0.295 82,000 24,190 0.2950 0.111 0.111 0.113 0.111 0.111 217,484 0.1112 0.00%
2000-10-25 0 0.295 0.295 0.300 0.295 0.300 150,000 44,950 0.2997 0.111 0.111 0.113 0.111 0.113 397,836 0.1130 1.72%
2000-10-24 0 0.290 0.290 0.295 0.290 0.300 1,098,616 319,336 0.2907 0.109 0.109 0.111 0.109 0.113 2,913,794 0.1096 -3.33%
2000-10-23 0 0.300 0.300 0.305 0.290 0.300 596,000 177,800 0.2983 0.113 0.113 0.115 0.109 0.113 1,580,736 0.1125 1.69%
2000-10-20 0 0.295 0.290 0.295 0.290 0.300 1,347,681 391,894 0.2908 0.111 0.109 0.111 0.109 0.113 3,574,375 0.1096 1.72%
2000-10-19 0 0.290 0.290 0.295 0.280 0.290 1,180,500 334,460 0.2833 0.109 0.109 0.111 0.106 0.109 3,130,970 0.1068 1.75%
2000-10-18 0 0.285 0.275 0.285 0.270 0.290 1,618,000 453,340 0.2802 0.107 0.104 0.107 0.102 0.109 4,291,326 0.1056 -3.39%
2000-10-17 0 0.295 0.285 0.295 0.290 0.295 480,200 141,504 0.2947 0.111 0.107 0.111 0.109 0.111 1,273,606 0.1111 0.00%
2000-10-16 0 0.295 0.290 0.300 0.290 0.305 1,414,200 420,912 0.2976 0.111 0.109 0.113 0.109 0.115 3,750,799 0.1122 3.51%
2000-10-13 0 0.285 0.280 0.285 0.280 0.295 1,961,400 562,112 0.2866 0.107 0.106 0.107 0.106 0.111 5,202,105 0.1081 -3.39%
2000-10-12 0 0.295 0.290 0.295 0.285 0.300 1,335,000 390,770 0.2927 0.111 0.109 0.111 0.107 0.113 3,540,742 0.1104 -3.28%
2000-10-11 0 0.305 0.300 0.305 0.300 0.305 508,400 153,008 0.3010 0.115 0.113 0.115 0.113 0.115 1,348,399 0.1135 -1.61%
2000-10-10 0 0.310 0.305 0.315 0.300 0.310 484,000 147,550 0.3049 0.117 0.115 0.119 0.113 0.117 1,283,685 0.1149 -1.59%
2000-10-09 0 0.315 0.310 0.315 0.310 0.315 395,000 123,330 0.3122 0.119 0.117 0.119 0.117 0.119 1,047,635 0.1177 -1.56%
2000-10-05 0 0.320 0.315 0.320 0.310 0.330 1,526,000 481,560 0.3156 0.121 0.119 0.121 0.117 0.124 4,047,320 0.1190 -1.54%
2000-10-04 0 0.325 0.315 0.340 0.310 0.330 902,000 284,410 0.3153 0.123 0.119 0.128 0.117 0.124 2,392,321 0.1189 1.56%
2000-10-03 0 0.320 0.315 0.320 0.320 0.320 418,200 133,818 0.3200 0.121 0.119 0.121 0.121 0.121 1,109,167 0.1206 -1.54%
2000-09-29 0 0.325 0.315 0.325 0.315 0.325 610,000 194,500 0.3189 0.123 0.119 0.123 0.119 0.123 1,617,867 0.1202 0.00%
2000-09-28 0 0.325 0.315 0.330 0.315 0.325 450,000 143,450 0.3188 0.123 0.119 0.124 0.119 0.123 1,193,508 0.1202 4.84%
2000-09-27 0 0.310 0.310 0.315 0.305 0.315 500,840 154,975 0.3094 0.117 0.117 0.119 0.115 0.119 1,328,348 0.1167 -1.59%
2000-09-26 0 0.315 0.310 0.315 0.305 0.315 671,000 208,670 0.3110 0.119 0.117 0.119 0.115 0.119 1,779,654 0.1173 -1.56%
2000-09-25 0 0.320 0.315 0.325 0.310 0.320 1,128,820 357,435 0.3166 0.121 0.119 0.123 0.117 0.121 2,993,903 0.1194 1.59%
2000-09-22 0 0.315 0.305 0.320 0.305 0.330 1,871,760 581,975 0.3109 0.119 0.115 0.121 0.115 0.124 4,964,359 0.1172 -4.55%
2000-09-21 0 0.330 0.315 0.330 0.315 0.340 1,868,000 602,660 0.3226 0.124 0.119 0.124 0.119 0.128 4,954,386 0.1216 -4.35%
2000-09-20 0 0.345 0.335 0.345 0.330 0.345 752,000 256,040 0.3405 0.130 0.126 0.130 0.124 0.130 1,994,485 0.1284 1.47%
2000-09-19 0 0.340 0.330 0.340 0.325 0.340 573,000 189,000 0.3298 0.128 0.124 0.128 0.123 0.128 1,519,734 0.1244 0.00%
2000-09-18 0 0.340 0.320 0.340 0.320 0.350 3,177,484 1,064,115 0.3349 0.128 0.121 0.128 0.121 0.132 8,427,453 0.1263 -4.23%
2000-09-15 0 0.355 0.350 0.355 0.350 0.355 169,259 59,453 0.3513 0.134 0.132 0.134 0.132 0.134 448,916 0.1324 0.00%
2000-09-14 0 0.355 0.345 0.360 0.350 0.355 400,000 141,200 0.3530 0.134 0.130 0.136 0.132 0.134 1,060,896 0.1331 -1.39%
2000-09-12 0 0.360 0.350 0.360 0.350 0.365 1,859,161 661,993 0.3561 0.136 0.132 0.136 0.132 0.138 4,930,943 0.1343 -0.69%
2000-09-11 0 0.375 0.375 0.380 0.370 0.375 1,051,000 390,240 0.3713 0.137 0.137 0.138 0.135 0.137 2,883,626 0.1353 0.00%
2000-09-08 0 0.375 0.370 0.380 0.360 0.380 2,810,000 1,048,800 0.3732 0.137 0.135 0.138 0.131 0.138 7,709,790 0.1360 -1.32%
2000-09-07 0 0.380 0.380 0.385 0.380 0.390 110,000 42,350 0.3850 0.138 0.138 0.140 0.138 0.142 301,807 0.1403 -1.30%
2000-09-06 0 0.385 0.380 0.385 0.385 0.390 150,000 58,250 0.3883 0.140 0.138 0.140 0.140 0.142 411,555 0.1415 0.00%
2000-09-05 0 0.385 0.380 0.385 0.380 0.385 1,000,000 380,500 0.3805 0.140 0.138 0.140 0.138 0.140 2,743,698 0.1387 1.32%
2000-09-04 0 0.380 0.380 0.385 0.380 0.385 1,003,310 382,769 0.3815 0.138 0.138 0.140 0.138 0.140 2,752,779 0.1390 -2.56%
2000-09-01 0 0.390 0.380 0.390 0.380 0.395 1,434,000 557,300 0.3886 0.142 0.138 0.142 0.138 0.144 3,934,462 0.1416 2.63%
2000-08-31 0 0.380 0.380 0.385 0.375 0.385 1,077,000 407,560 0.3784 0.138 0.138 0.140 0.137 0.140 2,954,962 0.1379 0.00%
2000-08-30 0 0.380 0.375 0.380 0.375 0.380 966,000 364,500 0.3773 0.138 0.137 0.138 0.137 0.138 2,650,412 0.1375 0.00%
2000-08-29 0 0.380 0.375 0.380 0.375 0.380 226,300 85,355 0.3772 0.138 0.137 0.138 0.137 0.138 620,899 0.1375 0.00%
2000-08-28 0 0.380 0.375 0.380 0.380 0.385 853,000 325,410 0.3815 0.138 0.137 0.138 0.138 0.140 2,340,374 0.1390 0.00%
2000-08-25 0 0.380 0.370 0.380 0.370 0.380 1,274,000 473,730 0.3718 0.138 0.135 0.138 0.135 0.138 3,495,471 0.1355 0.00%
2000-08-24 0 0.380 0.375 0.380 0.375 0.380 762,000 287,010 0.3767 0.138 0.137 0.138 0.137 0.138 2,090,698 0.1373 0.00%
2000-08-23 0 0.380 0.375 0.380 0.375 0.385 560,800 212,880 0.3796 0.138 0.137 0.138 0.137 0.140 1,538,666 0.1384 0.00%
2000-08-22 0 0.380 0.375 0.380 0.375 0.385 2,300,000 872,700 0.3794 0.138 0.137 0.138 0.137 0.140 6,310,504 0.1383 0.00%
2000-08-21 0 0.380 0.375 0.380 0.375 0.380 571,000 215,600 0.3776 0.138 0.137 0.138 0.137 0.138 1,566,651 0.1376 0.00%
2000-08-18 0 0.380 0.375 0.380 0.380 0.385 424,500 161,395 0.3802 0.138 0.137 0.138 0.138 0.140 1,164,700 0.1386 -1.30%
2000-08-17 0 0.385 0.380 0.385 0.370 0.385 2,112,000 790,870 0.3745 0.140 0.138 0.140 0.135 0.140 5,794,689 0.1365 0.00%
2000-08-16 0 0.385 0.380 0.390 0.380 0.385 1,428,500 548,360 0.3839 0.140 0.138 0.142 0.138 0.140 3,919,372 0.1399 0.00%
2000-08-15 0 0.385 0.385 0.390 0.375 0.390 1,474,000 559,320 0.3795 0.140 0.140 0.142 0.137 0.142 4,044,210 0.1383 1.32%
2000-08-14 0 0.380 0.380 0.385 0.375 0.390 1,037,300 391,382 0.3773 0.138 0.138 0.140 0.137 0.142 2,846,037 0.1375 -1.30%
2000-08-11 0 0.385 0.385 0.390 0.380 0.390 1,388,200 534,302 0.3849 0.140 0.140 0.142 0.138 0.142 3,808,801 0.1403 -1.28%
2000-08-10 0 0.390 0.385 0.390 0.375 0.395 3,398,900 1,306,144 0.3843 0.142 0.140 0.142 0.137 0.144 9,325,554 0.1401 2.63%
2000-08-09 0 0.380 0.375 0.380 0.375 0.380 724,000 272,100 0.3758 0.138 0.137 0.138 0.137 0.138 1,986,437 0.1370 1.33%
2000-08-08 0 0.375 0.365 0.375 0.365 0.380 1,591,900 593,965 0.3731 0.137 0.133 0.137 0.133 0.138 4,367,692 0.1360 0.00%
2000-08-07 0 0.375 0.370 0.375 0.370 0.380 2,709,800 1,010,757 0.3730 0.137 0.135 0.137 0.135 0.138 7,434,872 0.1359 -1.32%
2000-08-04 0 0.380 0.375 0.385 0.380 0.385 842,000 321,860 0.3823 0.138 0.137 0.140 0.138 0.140 2,310,193 0.1393 -1.30%
2000-08-03 0 0.385 0.380 0.385 0.380 0.385 1,025,696 391,197 0.3814 0.140 0.138 0.140 0.138 0.140 2,814,200 0.1390 -1.28%
2000-08-02 0 0.390 0.385 0.390 0.380 0.390 1,220,000 469,850 0.3851 0.142 0.140 0.142 0.138 0.142 3,347,311 0.1404 0.00%
2000-08-01 0 0.390 0.385 0.390 0.385 0.390 1,164,750 451,030 0.3872 0.142 0.140 0.142 0.140 0.142 3,195,722 0.1411 0.00%
2000-07-31 0 0.390 0.390 0.395 0.385 0.395 1,462,000 572,360 0.3915 0.142 0.142 0.144 0.140 0.144 4,011,286 0.1427 1.30%
2000-07-28 0 0.385 0.385 0.395 0.385 0.390 1,144,000 442,870 0.3871 0.140 0.140 0.144 0.140 0.142 3,138,790 0.1411 0.00%
2000-07-27 0 0.385 0.385 0.390 0.385 0.390 384,500 148,530 0.3863 0.140 0.140 0.142 0.140 0.142 1,054,952 0.1408 -2.53%
2000-07-26 0 0.395 0.390 0.395 0.385 0.395 1,874,000 727,110 0.3880 0.144 0.142 0.144 0.140 0.144 5,141,689 0.1414 0.00%
2000-07-25 0 0.395 0.390 0.395 0.390 0.395 960,100 374,926 0.3905 0.144 0.142 0.144 0.142 0.144 2,634,224 0.1423 0.00%
2000-07-24 0 0.395 0.390 0.400 0.390 0.400 4,912,915 1,934,029 0.3937 0.144 0.142 0.146 0.142 0.146 13,479,553 0.1435 0.00%
2000-07-21 0 0.395 0.385 0.395 0.390 0.405 4,220,100 1,677,787 0.3976 0.144 0.140 0.144 0.142 0.148 11,578,678 0.1449 2.60%
2000-07-20 0 0.385 0.385 0.390 0.380 0.400 3,353,000 1,306,780 0.3897 0.140 0.140 0.142 0.138 0.146 9,199,618 0.1420 -3.75%
2000-07-19 0 0.400 0.395 0.400 0.385 0.405 5,472,957 2,169,554 0.3964 0.146 0.144 0.146 0.140 0.148 15,016,139 0.1445 3.90%
2000-07-18 0 0.385 0.380 0.385 0.375 0.390 2,322,300 887,316 0.3821 0.140 0.138 0.140 0.137 0.142 6,371,689 0.1393 -1.28%
2000-07-17 0 0.390 0.380 0.390 0.380 0.395 1,480,100 573,436 0.3874 0.142 0.138 0.142 0.138 0.144 4,060,947 0.1412 0.00%
2000-07-14 0 0.390 0.390 0.395 0.385 0.400 1,399,730 548,103 0.3916 0.142 0.142 0.144 0.140 0.146 3,840,436 0.1427 -1.27%
2000-07-13 0 0.395 0.390 0.395 0.390 0.405 2,203,400 879,104 0.3990 0.144 0.142 0.144 0.142 0.148 6,045,463 0.1454 -1.25%
2000-07-12 0 0.400 0.400 0.405 0.380 0.405 3,708,355 1,468,785 0.3961 0.146 0.146 0.148 0.138 0.148 10,174,605 0.1444 3.90%
2000-07-11 0 0.385 0.380 0.390 0.380 0.390 782,100 299,945 0.3835 0.140 0.138 0.142 0.138 0.142 2,145,846 0.1398 -1.28%
2000-07-10 0 0.390 0.380 0.390 0.380 0.390 1,835,140 703,429 0.3833 0.142 0.138 0.142 0.138 0.142 5,035,069 0.1397 0.00%
2000-07-07 0 0.390 0.385 0.390 0.380 0.390 1,302,775 497,674 0.3820 0.142 0.140 0.142 0.138 0.142 3,574,421 0.1392 0.00%
2000-07-06 0 0.390 0.380 0.390 0.380 0.390 652,000 249,560 0.3828 0.142 0.138 0.142 0.138 0.142 1,788,891 0.1395 0.00%
2000-07-05 0 0.390 0.380 0.390 0.380 0.390 1,142,000 437,290 0.3829 0.142 0.138 0.142 0.138 0.142 3,133,303 0.1396 -1.27%
2000-07-04 0 0.395 0.390 0.395 0.380 0.395 1,690,000 649,850 0.3845 0.144 0.142 0.144 0.138 0.144 4,636,849 0.1401 1.28%
2000-07-03 0 0.390 0.385 0.390 0.380 0.390 260,000 100,050 0.3848 0.142 0.140 0.142 0.138 0.142 713,361 0.1403 -1.27%
2000-06-30 0 0.395 0.390 0.400 0.380 0.395 639,375 247,945 0.3878 0.144 0.142 0.146 0.138 0.144 1,754,252 0.1413 -1.25%
2000-06-29 0 0.400 0.395 0.400 0.385 0.400 270,000 105,450 0.3906 0.146 0.144 0.146 0.140 0.146 740,798 0.1423 0.00%
2000-06-28 0 0.400 0.395 0.400 0.385 0.400 1,024,500 400,165 0.3906 0.146 0.144 0.146 0.140 0.146 2,810,918 0.1424 1.27%
2000-06-27 0 0.395 0.390 0.400 0.370 0.400 1,090,400 418,720 0.3840 0.144 0.142 0.146 0.135 0.146 2,991,728 0.1400 2.60%
2000-06-26 0 0.385 0.385 0.390 0.385 0.390 368,000 142,680 0.3877 0.140 0.140 0.142 0.140 0.142 1,009,681 0.1413 -1.28%
2000-06-23 0 0.390 0.385 0.390 0.380 0.390 213,000 81,680 0.3835 0.142 0.140 0.142 0.138 0.142 584,408 0.1398 0.00%
2000-06-22 0 0.390 0.380 0.390 0.385 0.400 500,200 194,372 0.3886 0.142 0.138 0.142 0.140 0.146 1,372,398 0.1416 -2.50%
2000-06-21 0 0.400 0.400 0.405 0.400 0.400 450,000 180,000 0.4000 0.146 0.146 0.148 0.146 0.146 1,234,664 0.1458 0.00%
2000-06-20 0 0.400 0.390 0.400 0.390 0.405 1,141,300 450,609 0.3948 0.146 0.142 0.146 0.142 0.148 3,131,382 0.1439 0.00%
2000-06-19 0 0.400 0.395 0.400 0.400 0.405 339,425 135,967 0.4006 0.146 0.144 0.146 0.146 0.148 931,280 0.1460 -1.23%
2000-06-16 0 0.405 0.405 0.410 0.390 0.410 1,390,100 554,187 0.3987 0.148 0.148 0.149 0.142 0.149 3,814,014 0.1453 2.53%
2000-06-15 0 0.395 0.390 0.395 0.390 0.395 812,120 319,269 0.3931 0.144 0.142 0.144 0.142 0.144 2,228,212 0.1433 1.28%
2000-06-14 0 0.390 0.385 0.395 0.385 0.395 1,222,100 477,655 0.3908 0.142 0.140 0.144 0.140 0.144 3,353,073 0.1425 0.00%
2000-06-13 0 0.390 0.385 0.390 0.385 0.415 134,000 53,290 0.3977 0.142 0.140 0.142 0.140 0.151 367,655 0.1449 -1.27%
2000-06-12 0 0.395 0.390 0.395 0.385 0.400 296,000 115,940 0.3917 0.144 0.142 0.144 0.140 0.146 812,134 0.1428 2.60%
2000-06-09 0 0.385 0.380 0.385 0.375 0.390 278,000 107,150 0.3854 0.140 0.138 0.140 0.137 0.142 762,748 0.1405 1.32%
2000-06-08 0 0.380 0.380 0.390 0.375 0.385 654,000 249,780 0.3819 0.138 0.138 0.142 0.137 0.140 1,794,378 0.1392 -1.30%
2000-06-07 0 0.385 0.380 0.385 0.380 0.385 681,800 259,880 0.3812 0.140 0.138 0.140 0.138 0.140 1,870,653 0.1389 0.00%
2000-06-05 0 0.385 0.375 0.385 0.375 0.410 554,840 212,344 0.3827 0.140 0.137 0.140 0.137 0.149 1,522,313 0.1395 4.05%
2000-06-02 0 0.370 0.360 0.370 0.360 0.370 894,200 326,356 0.3650 0.135 0.131 0.135 0.131 0.135 2,453,414 0.1330 0.00%
2000-06-01 0 0.370 0.365 0.370 0.365 0.375 750,000 276,810 0.3691 0.135 0.133 0.135 0.133 0.137 2,057,773 0.1345 -1.33%
2000-05-31 0 0.375 0.370 0.375 0.370 0.375 520,000 193,600 0.3723 0.137 0.135 0.137 0.135 0.137 1,426,723 0.1357 1.35%
2000-05-30 0 0.370 0.360 0.370 0.365 0.375 148,000 54,850 0.3706 0.135 0.131 0.135 0.133 0.137 406,067 0.1351 -1.33%
2000-05-29 0 0.375 0.365 0.375 0.360 0.375 1,015,260 373,196 0.3676 0.137 0.133 0.137 0.131 0.137 2,785,566 0.1340 1.35%
2000-05-26 0 0.370 0.370 0.385 0.370 0.385 870,000 326,250 0.3750 0.135 0.135 0.140 0.135 0.140 2,387,017 0.1367 -5.13%
2000-05-25 0 0.390 0.380 0.390 0.375 0.395 1,514,300 584,168 0.3858 0.142 0.138 0.142 0.137 0.144 4,154,781 0.1406 0.00%
2000-05-24 0 0.390 0.395 0.400 0.375 0.395 1,904,901 733,873 0.3853 0.142 0.144 0.146 0.137 0.144 5,226,472 0.1404 -1.27%
2000-05-23 0 0.395 0.395 0.400 0.395 0.395 50,000 19,750 0.3950 0.144 0.144 0.146 0.144 0.144 137,185 0.1440 -1.25%
2000-05-22 0 0.400 0.395 0.400 0.390 0.400 1,000,000 395,100 0.3951 0.146 0.144 0.146 0.142 0.146 2,743,698 0.1440 0.00%
2000-05-19 0 0.400 0.395 0.400 0.390 0.410 2,176,850 869,830 0.3996 0.146 0.144 0.146 0.142 0.149 5,972,618 0.1456 2.56%
2000-05-18 0 0.390 0.385 0.390 0.385 0.405 1,468,000 575,445 0.3920 0.142 0.140 0.142 0.140 0.148 4,027,748 0.1429 -2.50%
2000-05-17 0 0.400 0.395 0.400 0.390 0.400 575,982 228,254 0.3963 0.146 0.144 0.146 0.142 0.146 1,580,320 0.1444 0.00%
2000-05-16 0 0.400 0.395 0.400 0.395 0.400 830,000 331,500 0.3994 0.146 0.144 0.146 0.144 0.146 2,277,269 0.1456 1.27%
2000-05-15 0 0.395 0.390 0.395 0.390 0.395 140,000 55,100 0.3936 0.144 0.142 0.144 0.142 0.144 384,118 0.1434 -1.25%
2000-05-12 0 0.400 0.390 0.400 0.390 0.400 674,000 266,050 0.3947 0.146 0.142 0.146 0.142 0.146 1,849,252 0.1439 0.00%
2000-05-10 0 0.400 0.390 0.400 0.390 0.405 550,200 217,522 0.3954 0.146 0.142 0.146 0.142 0.148 1,509,582 0.1441 -2.44%
2000-05-09 0 0.410 0.400 0.405 0.390 0.410 457,400 180,518 0.3947 0.149 0.146 0.148 0.142 0.149 1,254,967 0.1438 1.23%
2000-05-08 0 0.405 0.400 0.405 0.395 0.405 1,048,000 417,670 0.3985 0.148 0.146 0.148 0.144 0.148 2,875,395 0.1453 -1.22%
2000-05-05 0 0.410 0.405 0.410 0.395 0.415 706,266 285,938 0.4049 0.149 0.148 0.149 0.144 0.151 1,937,780 0.1476 2.50%
2000-05-04 0 0.400 0.395 0.400 0.395 0.400 412,000 163,540 0.3969 0.146 0.144 0.146 0.144 0.146 1,130,403 0.1447 0.00%
2000-05-03 0 0.400 0.400 0.405 0.395 0.410 782,100 314,036 0.4015 0.146 0.146 0.148 0.144 0.149 2,145,846 0.1463 -2.44%
2000-05-02 0 0.410 0.410 0.415 0.400 0.415 1,599,700 650,332 0.4065 0.149 0.149 0.151 0.146 0.151 4,389,093 0.1482 0.00%
2000-04-28 0 0.410 0.405 0.410 0.400 0.410 800,000 324,100 0.4051 0.149 0.148 0.149 0.146 0.149 2,194,958 0.1477 1.23%
2000-04-27 0 0.405 0.395 0.405 0.395 0.405 832,000 332,930 0.4002 0.148 0.144 0.148 0.144 0.148 2,282,756 0.1458 -1.22%
2000-04-26 0 0.410 0.400 0.410 0.395 0.410 1,036,400 417,704 0.4030 0.149 0.146 0.149 0.144 0.149 2,843,568 0.1469 1.23%
2000-04-25 0 0.405 0.400 0.405 0.400 0.415 925,499 375,348 0.4056 0.148 0.146 0.148 0.146 0.151 2,539,289 0.1478 -1.22%
2000-04-20 0 0.410 0.405 0.410 0.390 0.425 1,772,412 711,460 0.4014 0.149 0.148 0.149 0.142 0.155 4,862,963 0.1463 2.50%
2000-04-19 0 0.400 0.395 0.400 0.390 0.410 2,886,000 1,155,240 0.4003 0.146 0.144 0.146 0.142 0.149 7,918,311 0.1459 -1.23%
2000-04-18 0 0.405 0.400 0.405 0.400 0.440 3,350,200 1,360,666 0.4061 0.148 0.146 0.148 0.146 0.160 9,191,936 0.1480 1.25%
2000-04-17 0 0.400 0.395 0.400 0.380 0.410 4,166,000 1,660,190 0.3985 0.146 0.144 0.146 0.138 0.149 11,430,244 0.1452 -9.09%
2000-04-14 0 0.440 0.435 0.440 0.435 0.500 27,497,423 13,038,085 0.4742 0.160 0.159 0.160 0.159 0.182 75,444,613 0.1728 -7.37%
2000-04-13 0 0.475 0.470 0.475 0.415 0.500 14,547,600 6,606,498 0.4541 0.173 0.171 0.173 0.151 0.182 39,914,215 0.1655 9.20%
2000-04-12 0 0.435 0.425 0.435 0.420 0.440 810,000 348,640 0.4304 0.159 0.155 0.159 0.153 0.160 2,222,395 0.1569 1.16%
2000-04-11 0 0.430 0.425 0.430 0.425 0.435 695,600 298,249 0.4288 0.157 0.155 0.157 0.155 0.159 1,908,516 0.1563 -3.37%
2000-04-10 0 0.445 0.445 0.450 0.425 0.450 1,487,780 652,550 0.4386 0.162 0.162 0.164 0.155 0.164 4,082,018 0.1599 -1.11%
2000-04-07 0 0.450 0.435 0.450 0.435 0.455 1,768,000 782,980 0.4429 0.164 0.159 0.164 0.159 0.166 4,850,857 0.1614 1.12%
2000-04-06 0 0.445 0.445 0.450 0.430 0.445 1,782,600 782,601 0.4390 0.162 0.162 0.164 0.157 0.162 4,890,915 0.1600 -1.11%
2000-04-05 0 0.450 0.435 0.450 0.435 0.470 3,590,200 1,608,582 0.4480 0.164 0.159 0.164 0.159 0.171 9,850,423 0.1633 -5.26%
2000-04-03 0 0.475 0.470 0.480 0.465 0.510 2,436,550 1,149,598 0.4718 0.173 0.171 0.175 0.169 0.186 6,685,156 0.1720 -2.06%
2000-03-31 0 0.485 0.480 0.490 0.475 0.490 1,458,325 697,431 0.4782 0.177 0.175 0.179 0.173 0.179 4,001,203 0.1743 0.00%
2000-03-30 0 0.485 0.480 0.485 0.475 0.530 1,120,760 537,327 0.4794 0.177 0.175 0.177 0.173 0.193 3,075,026 0.1747 0.00%
2000-03-29 0 0.485 0.480 0.485 0.475 0.510 823,500 395,025 0.4797 0.177 0.175 0.177 0.173 0.186 2,259,435 0.1748 -1.02%
2000-03-28 0 0.490 0.485 0.490 0.485 0.500 1,668,000 815,010 0.4886 0.179 0.177 0.179 0.177 0.182 4,576,488 0.1781 -2.00%
2000-03-27 0 0.500 0.490 0.500 0.495 0.520 3,993,425 2,017,585 0.5052 0.182 0.179 0.182 0.180 0.190 10,956,750 0.1841 2.04%
2000-03-24 0 0.490 0.485 0.490 0.475 0.500 2,465,500 1,186,070 0.4811 0.179 0.177 0.179 0.173 0.182 6,764,586 0.1753 2.08%
2000-03-23 0 0.480 0.475 0.480 0.475 0.510 1,524,000 730,310 0.4792 0.175 0.173 0.175 0.173 0.186 4,181,395 0.1747 -1.03%
2000-03-22 0 0.485 0.475 0.485 0.475 0.485 1,243,000 595,810 0.4793 0.177 0.173 0.177 0.173 0.177 3,410,416 0.1747 0.00%
2000-03-21 0 0.485 0.475 0.485 0.475 0.495 2,566,400 1,240,236 0.4833 0.177 0.173 0.177 0.173 0.180 7,041,425 0.1761 -1.02%
2000-03-20 0 0.490 0.475 0.490 0.470 0.490 3,358,100 1,610,134 0.4795 0.179 0.173 0.179 0.171 0.179 9,213,611 0.1748 0.00%
2000-03-17 0 0.490 0.490 0.495 0.485 0.495 2,973,250 1,457,525 0.4902 0.179 0.179 0.180 0.177 0.180 8,157,699 0.1787 0.00%
2000-03-16 0 0.490 0.490 0.495 0.485 0.500 4,500,000 2,205,950 0.4902 0.179 0.179 0.180 0.177 0.182 12,346,639 0.1787 -2.00%
2000-03-15 0 0.500 0.500 0.510 0.490 0.500 2,045,280 1,018,771 0.4981 0.182 0.182 0.186 0.179 0.182 5,611,630 0.1815 -1.96%
2000-03-14 0 0.510 0.500 0.510 0.495 0.510 3,238,510 1,622,681 0.5011 0.186 0.182 0.186 0.180 0.186 8,885,492 0.1826 0.00%
2000-03-13 0 0.510 0.500 0.510 0.500 0.520 7,813,750 3,985,223 0.5100 0.186 0.182 0.186 0.182 0.190 21,438,567 0.1859 -1.92%
2000-03-10 0 0.520 0.510 0.520 0.500 0.550 7,513,455 3,882,263 0.5167 0.190 0.186 0.190 0.182 0.200 20,614,648 0.1883 0.00%
2000-03-09 0 0.520 0.520 0.530 0.520 0.590 14,630,060 8,066,723 0.5514 0.190 0.190 0.193 0.190 0.215 40,140,460 0.2010 -7.14%
2000-03-08 0 0.560 0.550 0.560 0.500 0.580 13,953,300 7,475,586 0.5358 0.204 0.200 0.204 0.182 0.211 38,283,635 0.1953 7.69%
2000-03-07 0 0.520 0.510 0.520 0.510 0.540 2,404,350 1,262,368 0.5250 0.190 0.186 0.190 0.186 0.197 6,596,809 0.1914 -1.89%
2000-03-06 0 0.530 0.530 0.540 0.520 0.560 3,995,763 2,147,385 0.5374 0.193 0.193 0.197 0.190 0.204 10,963,165 0.1959 0.00%
2000-03-03 0 0.530 0.530 0.540 0.530 0.550 2,826,000 1,509,480 0.5341 0.193 0.193 0.197 0.193 0.200 7,753,689 0.1947 -1.85%
2000-03-02 0 0.540 0.530 0.540 0.530 0.570 1,866,500 1,011,169 0.5417 0.197 0.193 0.197 0.193 0.208 5,121,112 0.1975 -1.82%
2000-03-01 0 0.550 0.540 0.550 0.530 0.560 2,777,946 1,523,229 0.5483 0.200 0.197 0.200 0.193 0.204 7,621,844 0.1999 1.85%
2000-02-29 0 0.540 0.540 0.550 0.500 0.550 2,906,100 1,543,388 0.5311 0.197 0.197 0.200 0.182 0.200 7,973,460 0.1936 5.88%
2000-02-28 0 0.510 0.500 0.510 0.495 0.530 4,029,000 2,024,740 0.5025 0.186 0.182 0.186 0.180 0.193 11,054,358 0.1832 -3.77%
2000-02-25 0 0.530 0.540 0.550 0.530 0.590 6,091,925 3,310,130 0.5434 0.193 0.197 0.200 0.193 0.215 16,714,400 0.1980 -10.17%
2000-02-24 0 0.590 0.580 0.590 0.580 0.630 3,799,826 2,238,267 0.5890 0.215 0.211 0.215 0.211 0.230 10,425,573 0.2147 -1.67%
2000-02-23 0 0.600 0.590 0.600 0.590 0.620 5,876,513 3,537,472 0.6020 0.219 0.215 0.219 0.215 0.226 16,123,374 0.2194 0.00%
2000-02-22 0 0.600 0.600 0.620 0.570 0.650 9,055,781 5,496,557 0.6070 0.219 0.219 0.226 0.208 0.237 24,846,324 0.2212 -6.25%
2000-02-21 0 0.640 0.640 0.650 0.590 0.660 14,223,838 8,976,123 0.6311 0.233 0.233 0.237 0.215 0.241 39,025,910 0.2300 4.92%
2000-02-18 0 0.610 0.600 0.610 0.590 0.610 5,652,144 3,385,552 0.5990 0.222 0.219 0.222 0.215 0.222 15,507,774 0.2183 1.67%
2000-02-17 0 0.600 0.600 0.610 0.580 0.620 5,401,440 3,252,884 0.6022 0.219 0.219 0.222 0.211 0.226 14,819,918 0.2195 -1.64%
2000-02-16 0 0.610 0.610 0.620 0.600 0.610 6,658,575 4,035,785 0.6061 0.222 0.222 0.226 0.219 0.222 18,269,116 0.2209 3.39%
2000-02-15 0 0.590 0.590 0.600 0.550 0.610 8,060,630 4,724,693 0.5861 0.215 0.215 0.219 0.200 0.222 22,115,931 0.2136 7.27%
2000-02-14 0 0.550 0.550 0.560 0.550 0.600 5,884,734 3,324,963 0.5650 0.200 0.200 0.204 0.200 0.219 16,145,930 0.2059 -5.17%
2000-02-11 0 0.580 0.580 0.600 0.580 0.620 6,904,237 4,123,634 0.5973 0.211 0.211 0.219 0.211 0.226 18,943,138 0.2177 -3.33%
2000-02-10 0 0.600 0.590 0.600 0.590 0.630 6,548,300 4,002,591 0.6112 0.219 0.215 0.219 0.215 0.230 17,966,555 0.2228 -1.64%
2000-02-09 0 0.610 0.600 0.610 0.550 0.700 8,446,543 5,202,791 0.6160 0.222 0.219 0.222 0.200 0.255 23,174,760 0.2245 -7.58%
2000-02-08 0 0.660 0.660 0.670 0.640 0.700 8,999,537 5,953,837 0.6616 0.241 0.241 0.244 0.233 0.255 24,692,008 0.2411 -1.49%
2000-02-03 0 0.670 0.660 0.670 0.640 0.680 16,185,877 10,780,501 0.6660 0.244 0.241 0.244 0.233 0.248 44,409,152 0.2428 4.69%
2000-02-02 0 0.640 0.630 0.640 0.590 0.640 15,149,555 9,418,653 0.6217 0.233 0.230 0.233 0.215 0.233 41,565,797 0.2266 10.34%
2000-02-01 0 0.580 0.580 0.600 0.570 0.610 10,605,810 6,241,488 0.5885 0.211 0.211 0.219 0.208 0.222 29,099,135 0.2145 1.75%
2000-01-31 0 0.570 0.570 0.580 0.530 0.600 19,695,191 11,217,716 0.5696 0.208 0.208 0.211 0.193 0.219 54,037,648 0.2076 5.56%
2000-01-28 0 0.540 0.540 0.550 0.530 0.570 16,879,104 9,158,271 0.5426 0.197 0.197 0.200 0.193 0.208 46,311,157 0.1978 1.89%
2000-01-27 0 0.530 0.520 0.530 0.490 0.540 18,173,587 9,461,600 0.5206 0.193 0.190 0.193 0.179 0.197 49,862,827 0.1898 6.00%
2000-01-26 0 0.500 0.495 0.500 0.490 0.500 3,926,191 1,942,492 0.4948 0.182 0.180 0.182 0.179 0.182 10,772,281 0.1803 3.09%
2000-01-25 0 0.485 0.485 0.490 0.485 0.530 3,039,874 1,478,412 0.4863 0.177 0.177 0.179 0.177 0.193 8,340,495 0.1773 -1.02%
2000-01-24 0 0.490 0.485 0.490 0.485 0.530 2,371,364 1,160,037 0.4892 0.179 0.177 0.179 0.177 0.193 6,506,306 0.1783 0.00%
2000-01-21 0 0.490 0.485 0.490 0.480 0.490 3,403,545 1,656,996 0.4868 0.179 0.177 0.179 0.175 0.179 9,338,298 0.1774 0.51%
2000-01-20 0 0.500 0.500 0.510 0.490 0.510 4,206,160 2,120,709 0.5042 0.178 0.178 0.181 0.174 0.181 11,836,339 0.1792 0.00%
2000-01-19 0 0.500 0.490 0.500 0.490 0.510 5,192,555 2,584,095 0.4977 0.178 0.174 0.178 0.174 0.181 14,612,103 0.1768 -1.96%
2000-01-18 0 0.510 0.510 0.520 0.510 0.530 1,009,295 528,762 0.5239 0.181 0.181 0.185 0.181 0.188 2,840,205 0.1862 -1.92%
2000-01-17 0 0.520 0.510 0.520 0.510 0.530 3,116,200 1,635,956 0.5250 0.185 0.181 0.185 0.181 0.188 8,769,139 0.1866 0.00%
2000-01-14 0 0.520 0.510 0.520 0.510 0.560 2,600,000 1,348,980 0.5188 0.185 0.181 0.185 0.181 0.199 7,316,527 0.1844 0.00%
2000-01-13 0 0.520 0.520 0.530 0.510 0.530 2,931,140 1,529,619 0.5219 0.185 0.185 0.188 0.181 0.188 8,248,371 0.1854 -1.89%
2000-01-12 0 0.530 0.520 0.530 0.520 0.550 5,671,140 2,993,865 0.5279 0.188 0.185 0.188 0.185 0.195 15,958,865 0.1876 1.92%
2000-01-11 0 0.520 0.510 0.520 0.500 0.550 4,629,260 2,384,450 0.5151 0.185 0.181 0.185 0.178 0.195 13,026,964 0.1830 1.96%
2000-01-10 0 0.510 0.500 0.510 0.500 0.530 2,684,700 1,352,187 0.5037 0.181 0.178 0.181 0.178 0.188 7,554,877 0.1790 0.00%
2000-01-07 0 0.510 0.495 0.510 0.495 0.530 2,497,400 1,251,720 0.5012 0.181 0.176 0.181 0.176 0.188 7,027,805 0.1781 3.03%
2000-01-06 0 0.495 0.490 0.495 0.485 0.540 2,960,480 1,468,226 0.4959 0.176 0.174 0.176 0.172 0.192 8,330,935 0.1762 -2.94%
2000-01-05 0 0.510 0.500 0.510 0.495 0.540 3,632,320 1,854,422 0.5105 0.181 0.178 0.181 0.176 0.192 10,221,526 0.1814 -5.56%
2000-01-04 0 0.540 0.530 0.540 0.510 0.560 5,250,600 2,739,004 0.5217 0.192 0.188 0.192 0.181 0.199 14,775,445 0.1854 5.88%
2000-01-03 0 0.510 0.500 0.510 0.495 0.510 4,805,700 2,412,012 0.5019 0.181 0.178 0.181 0.176 0.181 13,523,474 0.1784 2.00%
1999-12-30 0 0.500 0.485 0.500 0.480 0.500 2,417,600 1,177,502 0.4871 0.178 0.172 0.178 0.171 0.178 6,803,244 0.1731 1.01%
1999-12-29 0 0.495 0.485 0.495 0.480 0.500 762,240 371,705 0.4876 0.176 0.172 0.176 0.171 0.178 2,144,981 0.1733 -1.00%
1999-12-28 0 0.500 0.490 0.500 0.480 0.540 1,360,400 668,954 0.4917 0.178 0.174 0.178 0.171 0.192 3,828,232 0.1747 3.09%
1999-12-24 0 0.485 0.480 0.485 0.475 0.485 736,100 353,475 0.4802 0.172 0.171 0.172 0.169 0.172 2,071,421 0.1706 0.00%
1999-12-23 0 0.485 0.485 0.490 0.480 0.490 1,175,560 569,042 0.4841 0.172 0.172 0.174 0.171 0.174 3,308,083 0.1720 -1.02%
1999-12-22 0 0.490 0.480 0.490 0.480 0.520 808,400 392,738 0.4858 0.174 0.171 0.174 0.171 0.185 2,274,877 0.1726 0.00%
1999-12-21 0 0.490 0.480 0.490 0.485 0.490 1,323,000 642,650 0.4858 0.174 0.171 0.174 0.172 0.174 3,722,987 0.1726 0.00%
1999-12-20 0 0.490 0.490 0.500 0.490 0.500 1,105,000 549,030 0.4969 0.174 0.174 0.178 0.174 0.178 3,109,524 0.1766 -2.00%
1999-12-17 0 0.500 0.495 0.500 0.495 0.510 1,598,100 797,667 0.4991 0.178 0.176 0.178 0.176 0.181 4,497,131 0.1774 0.81%
1999-12-16 0 0.500 0.495 0.500 0.495 0.500 1,901,500 949,213 0.4992 0.176 0.174 0.176 0.174 0.176 5,394,066 0.1760 0.00%
1999-12-15 0 0.500 0.500 0.510 0.500 0.510 2,067,900 1,035,813 0.5009 0.176 0.176 0.180 0.176 0.180 5,866,100 0.1766 -1.96%
1999-12-14 0 0.510 0.500 0.510 0.500 0.510 1,854,660 932,050 0.5025 0.180 0.176 0.180 0.176 0.180 5,261,193 0.1772 2.00%
1999-12-13 0 0.500 0.500 0.510 0.495 0.520 3,726,640 1,865,935 0.5007 0.176 0.176 0.180 0.174 0.183 10,571,519 0.1765 -1.96%
1999-12-10 0 0.510 0.500 0.510 0.495 0.510 3,260,200 1,632,402 0.5007 0.180 0.176 0.180 0.174 0.180 9,248,349 0.1765 0.00%
1999-12-09 0 0.510 0.500 0.510 0.500 0.520 2,133,000 1,087,510 0.5098 0.180 0.176 0.180 0.176 0.183 6,050,772 0.1797 2.00%
1999-12-08 0 0.500 0.500 0.510 0.500 0.520 1,832,520 926,014 0.5053 0.176 0.176 0.180 0.176 0.183 5,198,388 0.1781 0.00%
1999-12-07 0 0.500 0.500 0.520 0.500 0.520 4,055,160 2,084,685 0.5141 0.176 0.176 0.183 0.176 0.183 11,503,446 0.1812 -1.96%
1999-12-06 0 0.510 0.500 0.510 0.495 0.530 11,767,400 5,925,004 0.5035 0.180 0.176 0.180 0.174 0.187 33,381,087 0.1775 -8.93%
1999-12-03 0 0.560 0.550 0.560 0.550 0.570 970,800 542,798 0.5591 0.197 0.194 0.197 0.194 0.201 2,753,910 0.1971 -1.75%
1999-12-02 0 0.570 0.560 0.570 0.550 0.570 1,485,000 831,820 0.5601 0.201 0.197 0.201 0.194 0.201 4,212,563 0.1975 0.00%
1999-12-01 0 0.570 0.560 0.570 0.530 0.570 1,820,000 997,980 0.5483 0.201 0.197 0.201 0.187 0.201 5,162,872 0.1933 5.56%
1999-11-30 0 0.540 0.540 0.550 0.530 0.560 3,664,300 1,960,614 0.5351 0.190 0.190 0.194 0.187 0.197 10,394,676 0.1886 -3.57%
1999-11-29 0 0.560 0.550 0.560 0.550 0.570 3,525,400 1,962,608 0.5567 0.197 0.194 0.197 0.194 0.201 10,000,653 0.1962 -1.75%
1999-11-26 0 0.570 0.560 0.570 0.570 0.580 1,568,000 901,260 0.5748 0.201 0.197 0.201 0.201 0.204 4,448,013 0.2026 -1.72%
1999-11-25 0 0.580 0.570 0.590 0.560 0.600 8,323,480 4,838,968 0.5814 0.204 0.201 0.208 0.197 0.212 23,611,571 0.2049 0.00%
1999-11-24 0 0.580 0.570 0.580 0.570 0.590 1,611,000 927,710 0.5759 0.204 0.201 0.204 0.201 0.208 4,569,993 0.2030 1.75%
1999-11-23 0 0.570 0.560 0.570 0.570 0.610 3,894,100 2,273,513 0.5838 0.201 0.197 0.201 0.201 0.215 11,046,560 0.2058 -5.00%
1999-11-22 0 0.600 0.590 0.600 0.600 0.610 1,500,000 900,840 0.6006 0.212 0.208 0.212 0.212 0.215 4,255,114 0.2117 -1.64%
1999-11-19 0 0.610 0.590 0.610 0.590 0.620 5,111,000 3,116,460 0.6098 0.215 0.208 0.215 0.208 0.219 14,498,592 0.2149 0.00%
1999-11-18 0 0.610 0.590 0.610 0.590 0.610 4,562,400 2,745,720 0.6018 0.215 0.208 0.215 0.208 0.215 12,942,355 0.2121 -1.61%
1999-11-17 0 0.620 0.610 0.620 0.610 0.630 3,956,000 2,427,920 0.6137 0.219 0.215 0.219 0.215 0.222 11,222,154 0.2164 -1.59%
1999-11-16 0 0.630 0.620 0.630 0.610 0.630 4,112,600 2,551,226 0.6203 0.222 0.219 0.222 0.215 0.222 11,666,388 0.2187 1.61%
1999-11-15 0 0.620 0.610 0.620 0.610 0.620 2,036,400 1,258,582 0.6180 0.219 0.215 0.219 0.215 0.219 5,776,743 0.2179 -1.59%
1999-11-12 0 0.630 0.620 0.630 0.610 0.630 3,646,000 2,258,660 0.6195 0.222 0.219 0.222 0.215 0.222 10,342,764 0.2184 1.61%
1999-11-11 0 0.620 0.620 0.630 0.620 0.640 1,863,100 1,171,816 0.6290 0.219 0.219 0.222 0.219 0.226 5,285,135 0.2217 -3.12%
1999-11-10 0 0.640 0.630 0.640 0.630 0.640 5,891,200 3,737,748 0.6345 0.226 0.222 0.226 0.222 0.226 16,711,819 0.2237 0.00%
1999-11-09 0 0.640 0.640 0.650 0.640 0.650 3,886,000 2,508,580 0.6455 0.226 0.226 0.229 0.226 0.229 11,023,582 0.2276 0.00%
1999-11-08 0 0.640 0.630 0.640 0.630 0.660 6,436,000 4,134,240 0.6424 0.226 0.222 0.226 0.222 0.233 18,257,276 0.2264 -3.03%
1999-11-05 0 0.660 0.650 0.660 0.640 0.660 7,248,000 4,713,760 0.6504 0.233 0.229 0.233 0.226 0.233 20,560,711 0.2293 0.00%
1999-11-04 0 0.660 0.650 0.660 0.660 0.680 8,614,000 5,721,340 0.6642 0.233 0.229 0.233 0.233 0.240 24,435,702 0.2341 1.54%
1999-11-03 0 0.650 0.640 0.650 0.650 0.670 10,436,400 6,854,260 0.6568 0.229 0.226 0.229 0.229 0.236 29,605,382 0.2315 1.56%
1999-11-02 0 0.640 0.640 0.650 0.640 0.670 6,218,200 4,043,960 0.6503 0.226 0.226 0.229 0.226 0.236 17,639,434 0.2293 -4.48%
1999-11-01 0 0.670 0.660 0.670 0.660 0.690 15,136,000 10,124,480 0.6689 0.236 0.233 0.236 0.233 0.243 42,936,938 0.2358 1.52%
1999-10-29 0 0.660 0.660 0.670 0.660 0.690 10,414,300 6,990,051 0.6712 0.233 0.233 0.236 0.233 0.243 29,542,690 0.2366 -1.49%
1999-10-28 0 0.670 0.660 0.670 0.660 0.710 21,790,880 15,000,012 0.6884 0.236 0.233 0.236 0.233 0.250 61,815,121 0.2427 -2.90%
1999-10-27 0 0.690 0.690 0.700 0.660 0.710 31,213,680 21,649,085 0.6936 0.243 0.243 0.247 0.233 0.250 88,545,180 0.2445 6.15%
1999-10-26 0 0.650 0.650 0.660 0.650 0.680 7,990,200 5,331,244 0.6672 0.229 0.229 0.233 0.229 0.240 22,666,142 0.2352 -2.99%
1999-10-25 0 0.670 0.660 0.670 0.630 0.690 40,477,500 27,031,540 0.6678 0.236 0.233 0.236 0.222 0.243 114,824,254 0.2354 3.08%
1999-10-22 0 0.650 0.640 0.650 0.640 0.650 4,030,700 2,594,528 0.6437 0.229 0.226 0.229 0.226 0.229 11,434,059 0.2269 1.56%
1999-10-21 0 0.640 0.630 0.640 0.630 0.660 11,622,200 7,436,769 0.6399 0.226 0.222 0.226 0.222 0.233 32,969,191 0.2256 1.59%
1999-10-20 0 0.630 0.620 0.630 0.620 0.640 4,476,000 2,800,220 0.6256 0.222 0.219 0.222 0.219 0.226 12,697,260 0.2205 3.28%
1999-10-19 0 0.610 0.600 0.610 0.610 0.650 3,228,000 1,992,280 0.6172 0.215 0.212 0.215 0.215 0.229 9,157,006 0.2176 -6.15%
1999-10-15 0 0.650 0.640 0.650 0.640 0.660 5,480,000 3,540,340 0.6460 0.229 0.226 0.229 0.226 0.233 15,545,350 0.2277 -1.52%
1999-10-14 0 0.660 0.660 0.670 0.650 0.680 7,165,360 4,801,163 0.6701 0.233 0.233 0.236 0.229 0.240 20,326,283 0.2362 0.00%
1999-10-13 0 0.660 0.650 0.660 0.650 0.670 8,983,840 5,916,124 0.6585 0.233 0.229 0.233 0.229 0.236 25,484,843 0.2321 -1.49%
1999-10-12 0 0.670 0.660 0.670 0.660 0.700 9,986,000 6,779,100 0.6789 0.236 0.233 0.236 0.233 0.247 28,327,713 0.2393 -4.29%
1999-10-11 0 0.700 0.690 0.700 0.690 0.710 11,942,000 8,374,630 0.7013 0.247 0.243 0.247 0.243 0.250 33,876,382 0.2472 0.00%
1999-10-08 0 0.700 0.710 0.720 0.700 0.720 15,222,300 10,768,180 0.7074 0.247 0.250 0.254 0.247 0.254 43,181,749 0.2494 -1.41%
1999-10-07 0 0.710 0.710 0.720 0.690 0.750 37,109,000 26,696,090 0.7194 0.250 0.250 0.254 0.243 0.264 105,268,686 0.2536 -2.74%
1999-10-06 0 0.730 0.730 0.740 0.700 0.780 39,406,500 29,222,097 0.7416 0.257 0.257 0.261 0.247 0.275 111,786,103 0.2614 4.29%
1999-10-05 0 0.700 0.700 0.710 0.680 0.720 11,581,800 8,115,790 0.7007 0.247 0.247 0.250 0.240 0.254 32,854,587 0.2470 2.94%
1999-10-04 0 0.680 0.670 0.680 0.680 0.730 8,014,340 5,616,638 0.7008 0.240 0.236 0.240 0.240 0.257 22,734,621 0.2471 -6.85%
1999-09-30 0 0.730 0.720 0.730 0.660 0.740 27,099,700 19,057,098 0.7032 0.257 0.254 0.257 0.233 0.261 76,874,877 0.2479 8.96%
1999-09-29 0 0.670 0.660 0.670 0.640 0.680 1,945,100 1,280,000 0.6581 0.236 0.233 0.236 0.226 0.240 5,517,748 0.2320 3.08%
1999-09-28 0 0.650 0.640 0.650 0.640 0.670 2,020,000 1,319,740 0.6533 0.229 0.226 0.229 0.226 0.236 5,730,220 0.2303 -1.52%
1999-09-27 0 0.660 0.650 0.660 0.640 0.680 3,234,000 2,128,020 0.6580 0.233 0.229 0.233 0.226 0.240 9,174,026 0.2320 -2.94%
1999-09-24 0 0.680 0.670 0.680 0.670 0.700 8,128,000 5,541,180 0.6817 0.240 0.236 0.240 0.236 0.247 23,057,045 0.2403 -4.23%
1999-09-23 0 0.710 0.710 0.720 0.710 0.760 19,729,400 14,567,472 0.7384 0.250 0.250 0.254 0.250 0.268 55,967,232 0.2603 -1.39%
1999-09-22 0 0.720 0.720 0.730 0.680 0.770 29,026,400 21,136,260 0.7282 0.254 0.254 0.257 0.240 0.271 82,340,429 0.2567 4.35%
1999-09-21 0 0.690 0.680 0.700 0.680 0.720 6,496,000 4,532,050 0.6977 0.243 0.240 0.247 0.240 0.254 18,427,481 0.2459 1.47%
1999-09-20 0 0.680 0.680 0.690 0.670 0.690 3,434,800 2,336,298 0.6802 0.240 0.240 0.243 0.236 0.243 9,743,644 0.2398 -1.45%
1999-09-17 0 0.690 0.680 0.690 0.680 0.700 1,868,000 1,285,120 0.6880 0.243 0.240 0.243 0.240 0.247 5,299,035 0.2425 -2.82%
1999-09-15 0 0.710 0.700 0.710 0.690 0.710 4,976,000 3,464,080 0.6962 0.250 0.247 0.250 0.243 0.250 14,115,632 0.2454 3.25%
1999-09-14 0 0.810 0.800 0.810 0.790 0.820 13,294,000 10,699,840 0.8049 0.242 0.239 0.242 0.236 0.245 44,422,379 0.2409 1.25%
1999-09-13 0 0.800 0.800 0.810 0.780 0.820 7,623,000 6,079,824 0.7976 0.239 0.239 0.242 0.233 0.245 25,472,528 0.2387 0.00%
1999-09-10 0 0.800 0.790 0.800 0.770 0.840 12,035,000 9,691,450 0.8053 0.239 0.236 0.239 0.230 0.251 40,215,385 0.2410 1.27%
1999-09-09 0 0.790 0.780 0.790 0.770 0.790 4,162,200 3,243,566 0.7793 0.236 0.233 0.236 0.230 0.236 13,908,141 0.2332 0.00%
1999-09-08 0 0.790 0.780 0.790 0.750 0.790 2,672,000 2,043,860 0.7649 0.236 0.233 0.236 0.224 0.236 8,928,584 0.2289 5.33%
1999-09-07 0 0.750 0.740 0.750 0.740 0.770 712,000 539,580 0.7578 0.224 0.221 0.224 0.221 0.230 2,379,174 0.2268 -1.32%
1999-09-06 0 0.760 0.750 0.760 0.730 0.760 1,924,000 1,432,840 0.7447 0.227 0.224 0.227 0.218 0.227 6,429,115 0.2229 2.70%
1999-09-03 0 0.740 0.740 0.750 0.730 0.750 3,368,000 2,472,320 0.7341 0.221 0.221 0.224 0.218 0.224 11,254,293 0.2197 0.00%
1999-09-02 0 0.740 0.730 0.750 0.730 0.750 1,601,000 1,187,700 0.7418 0.221 0.218 0.224 0.218 0.224 5,349,799 0.2220 1.37%
1999-09-01 0 0.730 0.720 0.740 0.730 0.750 1,429,000 1,053,380 0.7371 0.218 0.215 0.221 0.218 0.224 4,775,055 0.2206 0.00%
1999-08-31 0 0.730 0.730 0.740 0.730 0.740 1,116,000 816,580 0.7317 0.218 0.218 0.221 0.218 0.221 3,729,154 0.2190 -1.35%
1999-08-30 0 0.740 0.740 0.750 0.740 0.750 1,412,600 1,052,060 0.7448 0.221 0.221 0.224 0.221 0.224 4,720,254 0.2229 0.00%
1999-08-27 0 0.740 0.730 0.740 0.720 0.740 602,000 439,680 0.7304 0.221 0.218 0.221 0.215 0.221 2,011,605 0.2186 0.00%
1999-08-26 0 0.740 0.730 0.740 0.730 0.750 1,626,000 1,194,820 0.7348 0.221 0.218 0.221 0.218 0.224 5,433,337 0.2199 -1.33%
1999-08-25 0 0.750 0.740 0.750 0.730 0.750 2,741,000 2,024,500 0.7386 0.224 0.221 0.224 0.218 0.224 9,159,150 0.2210 0.00%
1999-08-24 0 0.750 0.750 0.760 0.750 0.760 1,154,000 869,900 0.7538 0.224 0.224 0.227 0.224 0.227 3,856,132 0.2256 -2.60%
1999-08-23 0 0.770 0.770 0.780 0.750 0.780 1,372,000 1,057,860 0.7710 0.230 0.230 0.233 0.224 0.233 4,584,587 0.2307 0.00%
1999-08-20 0 0.770 0.770 0.780 0.760 0.790 3,558,400 2,758,688 0.7753 0.230 0.230 0.233 0.227 0.236 11,890,521 0.2320 0.00%
1999-08-19 0 0.770 0.760 0.770 0.740 0.770 3,430,000 2,592,720 0.7559 0.230 0.227 0.230 0.221 0.230 11,461,468 0.2262 2.67%
1999-08-18 0 0.750 0.730 0.750 0.740 0.760 1,067,400 797,420 0.7471 0.224 0.218 0.224 0.221 0.227 3,566,755 0.2236 1.35%
1999-08-17 0 0.740 0.740 0.750 0.740 0.760 440,000 327,300 0.7439 0.221 0.221 0.224 0.221 0.227 1,470,276 0.2226 -1.33%
1999-08-16 0 0.750 0.750 0.770 0.720 0.780 1,872,000 1,416,000 0.7564 0.224 0.224 0.230 0.215 0.233 6,255,355 0.2264 5.63%
1999-08-13 0 0.710 0.710 0.730 0.710 0.730 1,536,000 1,100,260 0.7163 0.212 0.212 0.218 0.212 0.218 5,132,599 0.2144 -4.05%
1999-08-12 0 0.740 0.740 0.760 0.730 0.760 1,841,000 1,368,190 0.7432 0.221 0.221 0.227 0.218 0.227 6,151,768 0.2224 1.37%
1999-08-11 0 0.730 0.720 0.730 0.710 0.730 1,152,000 833,260 0.7233 0.218 0.215 0.218 0.212 0.218 3,849,449 0.2165 0.00%
1999-08-10 0 0.730 0.730 0.750 0.710 0.780 2,822,260 2,116,549 0.7499 0.218 0.218 0.224 0.212 0.233 9,430,683 0.2244 -5.19%
1999-08-09 0 0.770 0.770 0.780 0.770 0.810 1,954,000 1,524,260 0.7801 0.230 0.230 0.233 0.230 0.242 6,529,361 0.2334 -3.75%
1999-08-06 0 0.800 0.790 0.800 0.790 0.820 1,432,000 1,136,300 0.7935 0.239 0.236 0.239 0.236 0.245 4,785,079 0.2375 0.00%
1999-08-05 0 0.800 0.800 0.810 0.800 0.840 2,503,600 2,067,376 0.8258 0.239 0.239 0.242 0.239 0.251 8,365,869 0.2471 -3.61%
1999-08-04 0 0.830 0.820 0.830 0.810 0.840 3,016,000 2,498,560 0.8284 0.248 0.245 0.248 0.242 0.251 10,078,072 0.2479 1.22%
1999-08-03 0 0.820 0.810 0.820 0.820 0.850 1,542,000 1,270,520 0.8239 0.245 0.242 0.245 0.245 0.254 5,152,648 0.2466 -3.53%
1999-08-02 0 0.850 0.830 0.850 0.820 0.870 3,588,000 3,032,200 0.8451 0.254 0.248 0.254 0.245 0.260 11,989,431 0.2529 0.00%
1999-07-30 0 0.850 0.850 0.860 0.780 0.850 6,829,600 5,744,000 0.8410 0.254 0.254 0.257 0.233 0.254 22,821,354 0.2517 3.66%
1999-07-29 0 0.820 0.810 0.820 0.810 0.840 4,756,000 3,926,820 0.8257 0.245 0.242 0.245 0.242 0.251 15,892,345 0.2471 3.80%
1999-07-28 0 0.790 0.790 0.800 0.790 0.820 5,108,000 4,114,090 0.8054 0.236 0.236 0.239 0.236 0.245 17,068,566 0.2410 0.00%
1999-07-27 0 0.790 0.780 0.790 0.760 0.790 2,900,000 2,253,400 0.7770 0.236 0.233 0.236 0.227 0.236 9,690,454 0.2325 2.60%
1999-07-26 0 0.770 0.760 0.770 0.770 0.790 1,930,000 1,501,200 0.7778 0.230 0.227 0.230 0.230 0.236 6,449,164 0.2328 0.00%
1999-07-23 0 0.770 0.770 0.780 0.770 0.800 3,322,000 2,608,700 0.7853 0.230 0.230 0.233 0.230 0.239 11,100,582 0.2350 -4.94%
1999-07-22 0 0.810 0.800 0.810 0.800 0.830 4,591,413 3,722,079 0.8107 0.242 0.239 0.242 0.239 0.248 15,342,372 0.2426 -1.22%
1999-07-21 0 0.820 0.810 0.820 0.800 0.820 10,572,000 8,568,200 0.8105 0.245 0.242 0.245 0.239 0.245 35,326,718 0.2425 -1.20%
1999-07-20 0 0.830 0.810 0.830 0.800 0.850 16,260,000 13,547,180 0.8332 0.248 0.242 0.248 0.239 0.254 54,333,374 0.2493 1.22%
1999-07-19 0 0.820 0.810 0.820 0.820 0.860 14,426,800 11,988,060 0.8310 0.245 0.242 0.245 0.245 0.257 48,207,671 0.2487 -3.53%
1999-07-16 0 0.850 0.860 0.870 0.820 0.940 42,603,337 36,193,606 0.8495 0.254 0.257 0.260 0.245 0.281 142,360,581 0.2542 -6.59%
1999-07-15 0 0.910 0.910 0.920 0.760 0.950 158,670,640 132,807,794 0.8370 0.272 0.272 0.275 0.227 0.284 530,203,645 0.2505 18.18%
1999-07-14 0 0.770 0.760 0.770 0.760 0.770 1,276,000 972,220 0.7619 0.230 0.227 0.230 0.227 0.230 4,263,800 0.2280 -1.28%
1999-07-13 0 0.780 0.770 0.780 0.770 0.790 1,146,000 890,660 0.7772 0.233 0.230 0.233 0.230 0.236 3,829,400 0.2326 -1.27%
1999-07-12 0 0.790 0.780 0.790 0.790 0.820 2,551,200 2,048,340 0.8029 0.236 0.233 0.236 0.236 0.245 8,524,926 0.2403 -1.25%
1999-07-09 0 0.800 0.790 0.800 0.790 0.810 2,984,000 2,386,880 0.7999 0.239 0.236 0.239 0.236 0.242 9,971,143 0.2394 0.00%
1999-07-08 0 0.800 0.790 0.800 0.790 0.830 4,120,000 3,341,620 0.8111 0.239 0.236 0.239 0.236 0.248 13,767,128 0.2427 -3.61%
1999-07-07 0 0.830 0.820 0.830 0.810 0.850 8,348,600 6,957,708 0.8334 0.248 0.245 0.248 0.242 0.254 27,897,147 0.2494 2.47%
1999-07-06 0 0.810 0.800 0.810 0.800 0.820 5,418,810 4,368,018 0.8061 0.242 0.239 0.242 0.239 0.245 18,107,148 0.2412 1.25%
1999-07-05 0 0.800 0.800 0.810 0.790 0.830 11,996,800 9,732,788 0.8113 0.239 0.239 0.242 0.236 0.248 40,087,738 0.2428 3.90%
1999-07-02 0 0.770 0.770 0.780 0.770 0.800 3,728,000 2,910,060 0.7806 0.230 0.230 0.233 0.230 0.239 12,457,246 0.2336 0.00%
1999-06-30 0 0.770 0.770 0.780 0.770 0.810 7,461,000 5,886,102 0.7889 0.230 0.230 0.233 0.230 0.242 24,931,200 0.2361 -2.53%
1999-06-29 0 0.790 0.780 0.790 0.780 0.830 17,349,000 13,999,170 0.8069 0.236 0.233 0.236 0.233 0.248 57,972,307 0.2415 1.28%
1999-06-28 0 0.780 0.770 0.780 0.750 0.790 9,625,000 7,433,140 0.7723 0.233 0.230 0.233 0.224 0.236 32,162,283 0.2311 6.85%
1999-06-25 0 0.730 0.720 0.740 0.720 0.750 2,294,000 1,679,880 0.7323 0.218 0.215 0.221 0.215 0.224 7,665,483 0.2191 -1.35%
1999-06-24 0 0.740 0.740 0.750 0.740 0.770 3,926,000 2,956,800 0.7531 0.221 0.221 0.224 0.221 0.230 13,118,870 0.2254 -3.90%
1999-06-23 0 0.770 0.760 0.770 0.750 0.790 4,546,000 3,502,016 0.7704 0.230 0.227 0.230 0.224 0.236 15,190,622 0.2305 0.00%
1999-06-22 0 0.770 0.760 0.770 0.720 0.780 7,867,540 5,939,449 0.7549 0.230 0.227 0.230 0.215 0.233 26,289,668 0.2259 5.48%
1999-06-21 0 0.730 0.730 0.740 0.730 0.740 2,733,600 2,014,804 0.7371 0.218 0.218 0.221 0.218 0.221 9,134,423 0.2206 -1.35%
1999-06-17 0 0.740 0.730 0.740 0.730 0.750 1,551,420 1,149,870 0.7412 0.221 0.218 0.221 0.218 0.224 5,184,126 0.2218 -1.33%
1999-06-16 0 0.750 0.740 0.750 0.740 0.760 1,796,000 1,334,180 0.7429 0.224 0.221 0.224 0.221 0.227 6,001,399 0.2223 1.35%
1999-06-15 0 0.740 0.740 0.750 0.740 0.770 5,501,000 4,162,600 0.7567 0.221 0.221 0.224 0.221 0.230 18,381,789 0.2265 -2.63%
1999-06-14 0 0.760 0.760 0.770 0.750 0.820 18,536,800 14,492,764 0.7818 0.227 0.227 0.230 0.224 0.245 61,941,383 0.2340 -3.80%
1999-06-11 0 0.790 0.780 0.800 0.710 0.850 26,066,756 20,681,997 0.7934 0.236 0.233 0.239 0.212 0.254 87,103,002 0.2374 11.27%
1999-06-10 0 0.710 0.700 0.710 0.710 0.720 680,600 483,966 0.7111 0.212 0.209 0.212 0.212 0.215 2,274,249 0.2128 -1.39%
1999-06-09 0 0.720 0.710 0.720 0.700 0.730 936,000 676,220 0.7225 0.215 0.212 0.215 0.209 0.218 3,127,678 0.2162 1.41%
1999-06-08 0 0.710 0.710 0.720 0.710 0.730 872,600 629,332 0.7212 0.212 0.212 0.215 0.212 0.218 2,915,824 0.2158 -1.39%
1999-06-07 0 0.720 0.710 0.730 0.720 0.730 661,000 478,260 0.7235 0.215 0.212 0.218 0.215 0.218 2,208,755 0.2165 -1.37%
1999-06-04 0 0.730 0.720 0.730 0.710 0.740 2,185,000 1,596,500 0.7307 0.218 0.215 0.218 0.212 0.221 7,301,256 0.2187 2.82%
1999-06-03 0 0.710 0.700 0.710 0.700 0.710 952,000 673,200 0.7071 0.212 0.209 0.212 0.209 0.212 3,181,142 0.2116 -1.39%
1999-06-02 0 0.720 0.720 0.730 0.720 0.730 1,716,200 1,236,654 0.7206 0.215 0.215 0.218 0.215 0.218 5,734,744 0.2156 -1.37%
1999-06-01 0 0.730 0.720 0.740 0.720 0.730 686,000 498,080 0.7261 0.218 0.215 0.221 0.215 0.218 2,292,294 0.2173 1.39%
1999-05-31 0 0.720 0.720 0.730 0.710 0.730 1,419,400 1,030,510 0.7260 0.215 0.215 0.218 0.212 0.218 4,742,976 0.2173 0.00%
1999-05-28 0 0.720 0.710 0.720 0.700 0.740 1,821,800 1,316,250 0.7225 0.215 0.212 0.215 0.209 0.221 6,087,610 0.2162 0.00%
1999-05-27 0 0.720 0.720 0.730 0.710 0.740 7,560,600 5,513,622 0.7293 0.215 0.215 0.218 0.212 0.221 25,264,017 0.2182 1.41%
1999-05-26 0 0.710 0.710 0.720 0.710 0.740 3,995,800 2,891,990 0.7238 0.212 0.212 0.215 0.212 0.221 13,352,109 0.2166 -4.05%
1999-05-25 0 0.740 0.730 0.740 0.700 0.750 9,311,000 6,667,330 0.7161 0.221 0.218 0.221 0.209 0.224 31,113,041 0.2143 5.71%
1999-05-24 0 0.700 0.690 0.700 0.690 0.700 130,000 90,600 0.6969 0.209 0.206 0.209 0.206 0.209 434,400 0.2086 1.45%
1999-05-21 0 0.690 0.690 0.700 0.690 0.700 442,000 307,980 0.6968 0.206 0.206 0.209 0.206 0.209 1,476,959 0.2085 -1.43%
1999-05-20 0 0.700 0.700 0.710 0.700 0.720 301,000 213,250 0.7085 0.209 0.209 0.212 0.209 0.215 1,005,802 0.2120 -2.78%
1999-05-19 0 0.720 0.710 0.730 0.710 0.730 363,000 260,540 0.7177 0.215 0.212 0.218 0.212 0.218 1,212,978 0.2148 0.00%
1999-05-18 0 0.720 0.710 0.730 0.710 0.720 83,000 59,370 0.7153 0.215 0.212 0.218 0.212 0.215 277,347 0.2141 0.00%
1999-05-17 0 0.720 0.710 0.730 0.700 0.740 855,000 621,390 0.7268 0.215 0.212 0.218 0.209 0.221 2,857,013 0.2175 0.00%
1999-05-14 0 0.720 0.720 0.730 0.700 0.760 2,290,000 1,683,560 0.7352 0.215 0.215 0.218 0.209 0.227 7,652,117 0.2200 -2.70%
1999-05-13 0 0.740 0.740 0.750 0.740 0.790 5,627,000 4,320,710 0.7679 0.221 0.221 0.224 0.221 0.236 18,802,823 0.2298 -1.33%
1999-05-12 0 0.750 0.750 0.760 0.690 0.750 6,280,000 4,609,550 0.7340 0.224 0.224 0.227 0.206 0.224 20,984,846 0.2197 10.29%
1999-05-11 0 0.680 0.670 0.690 0.670 0.690 278,000 188,560 0.6783 0.203 0.201 0.206 0.201 0.206 928,947 0.2030 0.00%
1999-05-10 0 0.680 0.680 0.720 0.670 0.690 1,112,000 753,260 0.6774 0.203 0.203 0.215 0.201 0.206 3,715,788 0.2027 -1.45%
1999-05-07 0 0.690 0.690 0.700 0.690 0.730 2,323,000 1,647,560 0.7092 0.206 0.206 0.209 0.206 0.218 7,762,388 0.2122 -4.17%
1999-05-06 0 0.720 0.710 0.720 0.700 0.740 4,449,000 3,234,710 0.7271 0.215 0.212 0.215 0.209 0.221 14,866,493 0.2176 0.00%
1999-05-05 0 0.720 0.710 0.730 0.710 0.720 1,283,200 920,760 0.7175 0.215 0.212 0.218 0.212 0.215 4,287,859 0.2147 0.00%
1999-05-04 0 0.720 0.710 0.720 0.680 0.740 2,192,700 1,555,275 0.7093 0.215 0.212 0.215 0.203 0.221 7,326,986 0.2123 5.88%
1999-05-03 0 0.680 0.670 0.680 0.660 0.680 1,375,200 923,924 0.6718 0.203 0.201 0.203 0.198 0.203 4,595,280 0.2011 0.00%
1999-04-30 0 0.680 0.680 0.690 0.680 0.690 1,461,400 998,682 0.6834 0.203 0.203 0.206 0.203 0.206 4,883,321 0.2045 -2.86%
1999-04-29 0 0.700 0.690 0.700 0.680 0.720 4,518,800 3,162,360 0.6998 0.209 0.206 0.209 0.203 0.215 15,099,733 0.2094 2.94%
1999-04-28 0 0.680 0.670 0.680 0.650 0.680 3,765,000 2,480,620 0.6589 0.203 0.201 0.203 0.195 0.203 12,580,883 0.1972 4.62%
1999-04-27 0 0.650 0.640 0.660 0.640 0.660 545,200 354,520 0.6503 0.195 0.192 0.198 0.192 0.198 1,821,805 0.1946 1.56%
1999-04-26 0 0.640 0.630 0.650 0.620 0.670 741,000 476,140 0.6426 0.192 0.189 0.195 0.186 0.201 2,476,078 0.1923 -3.03%
1999-04-23 0 0.660 0.660 0.670 0.660 0.700 1,071,000 730,120 0.6817 0.198 0.198 0.201 0.198 0.209 3,578,785 0.2040 -2.94%
1999-04-22 0 0.680 0.660 0.680 0.640 0.680 2,460,800 1,650,356 0.6707 0.203 0.198 0.203 0.192 0.203 8,222,852 0.2007 6.25%
1999-04-21 0 0.640 0.640 0.650 0.620 0.650 1,197,000 769,680 0.6430 0.192 0.192 0.195 0.186 0.195 3,999,819 0.1924 4.92%
1999-04-20 0 0.610 0.600 0.620 0.610 0.650 391,000 241,860 0.6186 0.183 0.180 0.186 0.183 0.195 1,306,541 0.1851 -4.69%
1999-04-19 0 0.640 0.620 0.640 0.620 0.650 2,091,000 1,317,000 0.6298 0.192 0.186 0.192 0.186 0.195 6,987,152 0.1885 4.92%
1999-04-16 0 0.610 0.610 0.630 0.610 0.630 762,000 475,720 0.6243 0.183 0.183 0.189 0.183 0.189 2,546,250 0.1868 0.00%
1999-04-15 0 0.610 0.610 0.620 0.610 0.620 230,000 140,400 0.6104 0.183 0.183 0.186 0.183 0.186 768,553 0.1827 0.00%
1999-04-14 0 0.610 0.610 0.650 0.610 0.620 301,600 184,580 0.6120 0.183 0.183 0.195 0.183 0.186 1,007,807 0.1832 -4.69%
1999-04-13 0 0.640 0.620 0.660 0.610 0.640 204,000 126,420 0.6197 0.192 0.186 0.198 0.183 0.192 681,673 0.1855 3.23%
1999-04-12 0 0.620 0.610 0.620 0.600 0.630 504,000 312,440 0.6199 0.186 0.183 0.186 0.180 0.189 1,684,134 0.1855 0.00%
1999-04-09 0 0.620 0.620 0.630 0.610 0.620 414,500 253,765 0.6122 0.186 0.186 0.189 0.183 0.186 1,385,067 0.1832 0.00%
1999-04-08 0 0.620 0.620 0.630 0.620 0.620 514,000 318,680 0.6200 0.186 0.186 0.189 0.186 0.186 1,717,549 0.1855 0.00%
1999-04-07 0 0.620 0.600 0.620 0.600 0.620 694,000 417,900 0.6022 0.186 0.180 0.186 0.180 0.186 2,319,026 0.1802 -1.59%
1999-04-01 0 0.630 0.630 0.640 0.630 0.640 80,000 50,600 0.6325 0.189 0.189 0.192 0.189 0.192 267,323 0.1893 -3.08%
1999-03-31 0 0.650 0.640 0.660 0.630 0.650 240,000 152,800 0.6367 0.195 0.192 0.198 0.189 0.195 801,969 0.1905 1.56%
1999-03-30 0 0.640 0.620 0.640 0.630 0.640 240,000 152,000 0.6333 0.192 0.186 0.192 0.189 0.192 801,969 0.1895 0.00%
1999-03-29 0 0.640 0.630 0.640 0.630 0.640 460,000 292,100 0.6350 0.192 0.189 0.192 0.189 0.192 1,537,107 0.1900 -1.54%
1999-03-26 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.195 0.192 0.195 0.195 0.195 334,154 0.1945 -1.52%
1999-03-25 0 0.660 0.630 0.660 0.650 0.660 90,000 58,660 0.6518 0.198 0.189 0.198 0.195 0.198 300,738 0.1951 3.13%
1999-03-24 0 0.640 0.640 0.660 0.640 0.650 330,000 214,300 0.6494 0.192 0.192 0.198 0.192 0.195 1,102,707 0.1943 -3.03%
1999-03-23 0 0.660 0.650 0.670 0.650 0.660 374,000 243,260 0.6504 0.198 0.195 0.201 0.195 0.198 1,249,734 0.1946 1.54%
1999-03-22 0 0.650 0.640 0.660 0.650 0.660 50,000 32,700 0.6540 0.195 0.192 0.198 0.195 0.198 167,077 0.1957 -1.52%
1999-03-19 0 0.660 0.660 0.670 0.660 0.660 178,000 117,480 0.6600 0.198 0.198 0.201 0.198 0.198 594,793 0.1975 1.54%
1999-03-18 0 0.650 0.640 0.660 0.640 0.670 500,000 330,700 0.6614 0.195 0.192 0.198 0.192 0.201 1,670,768 0.1979 0.00%
1999-03-17 0 0.650 0.650 0.660 0.650 0.650 283,000 183,900 0.6498 0.195 0.195 0.198 0.195 0.195 945,655 0.1945 0.00%
1999-03-16 0 0.650 0.640 0.660 0.650 0.660 140,000 91,580 0.6541 0.195 0.192 0.198 0.195 0.198 467,815 0.1958 0.00%
1999-03-15 0 0.650 0.650 0.660 0.650 0.670 623,000 412,780 0.6626 0.195 0.195 0.198 0.195 0.201 2,081,777 0.1983 -2.99%
1999-03-12 0 0.670 0.640 0.670 0.650 0.670 646,100 422,159 0.6534 0.201 0.192 0.201 0.195 0.201 2,158,966 0.1955 3.08%
1999-03-11 0 0.650 0.640 0.650 0.650 0.660 161,000 104,900 0.6516 0.195 0.192 0.195 0.195 0.198 537,987 0.1950 -2.99%
1999-03-10 0 0.670 0.650 0.670 0.650 0.680 462,600 309,672 0.6694 0.201 0.195 0.201 0.195 0.203 1,545,795 0.2003 3.08%
1999-03-09 0 0.650 0.650 0.670 0.650 0.670 522,000 346,920 0.6646 0.195 0.195 0.201 0.195 0.201 1,744,282 0.1989 -1.52%
1999-03-08 0 0.660 0.650 0.660 0.650 0.670 300,000 199,440 0.6648 0.198 0.195 0.198 0.195 0.201 1,002,461 0.1990 -1.49%
1999-03-05 0 0.670 0.650 0.670 0.660 0.670 239,000 159,070 0.6656 0.201 0.195 0.201 0.198 0.201 798,627 0.1992 1.52%
1999-03-04 0 0.660 0.640 0.660 0.640 0.660 80,400 52,040 0.6473 0.198 0.192 0.198 0.192 0.198 268,659 0.1937 0.00%
1999-03-03 0 0.660 0.660 0.670 0.640 0.660 313,000 202,970 0.6485 0.198 0.198 0.201 0.192 0.198 1,045,901 0.1941 1.54%
1999-03-02 0 0.650 0.640 0.650 0.640 0.650 254,000 163,560 0.6439 0.195 0.192 0.195 0.192 0.195 848,750 0.1927 -1.52%
1999-03-01 0 0.660 0.650 0.660 0.650 0.670 891,000 590,980 0.6633 0.198 0.195 0.198 0.195 0.201 2,977,309 0.1985 1.54%
1999-02-26 0 0.650 0.640 0.650 0.640 0.650 670,757 429,347 0.6401 0.195 0.192 0.195 0.192 0.195 2,241,359 0.1916 0.00%
1999-02-25 0 0.650 0.640 0.660 0.650 0.660 644,000 420,640 0.6532 0.195 0.192 0.198 0.195 0.198 2,151,949 0.1955 -1.52%
1999-02-24 0 0.660 0.650 0.660 0.650 0.670 550,000 361,000 0.6564 0.198 0.195 0.198 0.195 0.201 1,837,845 0.1964 0.00%
1999-02-23 0 0.660 0.640 0.660 0.640 0.660 204,000 133,940 0.6566 0.198 0.192 0.198 0.192 0.198 681,673 0.1965 0.00%
1999-02-22 0 0.660 0.650 0.660 0.650 0.660 474,000 310,600 0.6553 0.198 0.195 0.198 0.195 0.198 1,583,888 0.1961 -1.49%
1999-02-19 0 0.670 0.650 0.670 - - 330,000 214,500 0.6500 0.201 0.195 0.201 - - 1,102,707 0.1945 -1.47%
1999-02-15 0 0.680 0.650 0.680 0.660 0.680 50,000 33,160 0.6632 0.203 0.195 0.203 0.198 0.203 167,077 0.1985 3.03%
1999-02-12 0 0.660 0.640 0.660 0.640 0.660 310,000 200,600 0.6471 0.198 0.192 0.198 0.192 0.198 1,035,876 0.1937 0.00%
1999-02-11 0 0.660 0.650 0.670 0.630 0.660 1,002,800 647,124 0.6453 0.198 0.195 0.201 0.189 0.198 3,350,892 0.1931 3.13%
1999-02-10 0 0.640 0.630 0.650 0.630 0.640 128,000 81,040 0.6331 0.192 0.189 0.195 0.189 0.192 427,717 0.1895 -1.54%
1999-02-09 0 0.650 0.630 0.650 0.620 0.650 310,000 195,300 0.6300 0.195 0.189 0.195 0.186 0.195 1,035,876 0.1885 0.00%
1999-02-08 0 0.650 0.630 0.650 0.640 0.650 731,000 473,980 0.6484 0.195 0.189 0.195 0.192 0.195 2,442,663 0.1940 0.00%
1999-02-05 0 0.650 0.630 0.650 0.640 0.650 180,000 116,000 0.6444 0.195 0.189 0.195 0.192 0.195 601,476 0.1929 -1.52%
1999-02-04 0 0.660 0.660 0.670 0.650 0.660 665,000 436,020 0.6557 0.198 0.198 0.201 0.195 0.198 2,222,121 0.1962 0.00%
1999-02-03 0 0.660 0.650 0.660 0.650 0.670 2,624,000 1,723,700 0.6569 0.198 0.195 0.198 0.195 0.201 8,768,190 0.1966 1.54%
1999-02-02 0 0.650 0.630 0.650 0.640 0.650 720,000 465,300 0.6463 0.195 0.189 0.195 0.192 0.195 2,405,906 0.1934 0.00%
1999-02-01 0 0.650 0.640 0.650 0.620 0.650 198,000 124,600 0.6293 0.195 0.192 0.195 0.186 0.195 661,624 0.1883 0.00%
1999-01-29 0 0.650 0.630 0.650 0.630 0.650 450,000 289,200 0.6427 0.195 0.189 0.195 0.189 0.195 1,503,691 0.1923 1.56%
1999-01-28 0 0.640 0.620 0.640 0.620 0.650 850,000 539,200 0.6344 0.192 0.186 0.192 0.186 0.195 2,840,306 0.1898 0.00%
1999-01-27 0 0.640 0.630 0.640 0.620 0.640 1,210,172 758,346 0.6266 0.192 0.189 0.192 0.186 0.192 4,043,833 0.1875 4.92%
1999-01-26 0 0.610 0.600 0.620 0.590 0.610 112,000 66,620 0.5948 0.183 0.180 0.186 0.177 0.183 374,252 0.1780 0.00%
1999-01-25 0 0.610 0.580 0.610 0.570 0.610 300,000 176,400 0.5880 0.183 0.174 0.183 0.171 0.183 1,002,461 0.1760 0.00%
1999-01-22 0 0.610 0.610 0.620 0.610 0.620 214,000 130,860 0.6115 0.183 0.183 0.186 0.183 0.186 715,089 0.1830 -1.61%
1999-01-21 0 0.620 0.620 0.630 0.620 0.640 370,000 233,600 0.6314 0.186 0.186 0.189 0.186 0.192 1,236,368 0.1889 -4.62%
1999-01-20 0 0.650 0.630 0.680 0.630 0.650 380,000 243,500 0.6408 0.195 0.189 0.203 0.189 0.195 1,269,784 0.1918 1.56%
1999-01-19 0 0.640 0.640 0.650 0.630 0.640 148,400 93,772 0.6319 0.192 0.192 0.195 0.189 0.192 495,884 0.1891 1.59%
1999-01-18 0 0.630 0.630 0.650 0.610 0.630 306,000 190,160 0.6214 0.189 0.189 0.195 0.183 0.189 1,022,510 0.1860 0.00%
1999-01-15 0 0.630 0.620 0.630 0.620 0.630 121,000 75,570 0.6245 0.189 0.186 0.189 0.186 0.189 404,326 0.1869 0.00%
1999-01-14 0 0.630 0.620 0.650 0.620 0.650 381,000 242,170 0.6356 0.189 0.186 0.195 0.186 0.195 1,273,125 0.1902 -3.08%
1999-01-13 0 0.650 0.630 0.650 0.650 0.690 750,000 496,800 0.6624 0.195 0.189 0.195 0.195 0.206 2,506,152 0.1982 -6.47%
1999-01-12 0 0.710 0.710 0.720 0.670 0.720 928,000 645,800 0.6959 0.208 0.208 0.211 0.196 0.211 3,167,872 0.2039 1.43%
1999-01-11 0 0.700 0.700 0.710 0.690 0.710 433,000 303,020 0.6998 0.205 0.205 0.208 0.202 0.208 1,478,113 0.2050 -1.41%
1999-01-08 0 0.710 0.700 0.710 0.710 0.720 261,000 185,550 0.7109 0.208 0.205 0.208 0.208 0.211 890,964 0.2083 -1.39%
1999-01-07 0 0.720 0.710 0.720 0.710 0.720 392,000 279,720 0.7136 0.211 0.208 0.211 0.208 0.211 1,338,153 0.2090 2.86%
1999-01-06 0 0.700 0.690 0.700 0.690 0.700 210,000 146,000 0.6952 0.205 0.202 0.205 0.202 0.205 716,868 0.2037 0.00%
1999-01-05 0 0.700 0.690 0.700 0.690 0.700 140,000 97,000 0.6929 0.205 0.202 0.205 0.202 0.205 477,912 0.2030 1.45%
1999-01-04 0 0.690 0.690 0.700 0.680 0.690 302,400 207,228 0.6853 0.202 0.202 0.205 0.199 0.202 1,032,289 0.2007 0.00%
1998-12-31 0 0.690 0.690 0.700 - - 0 0 - 0.202 0.202 0.205 - - 0 - 0.00%
1998-12-30 0 0.690 0.690 0.710 0.690 0.700 245,000 171,390 0.6996 0.202 0.202 0.208 0.202 0.205 836,346 0.2049 0.00%
1998-12-29 0 0.690 0.680 0.700 0.690 0.700 130,000 90,700 0.6977 0.202 0.199 0.205 0.202 0.205 443,775 0.2044 -1.43%
1998-12-28 0 0.700 0.700 0.710 0.700 0.710 247,000 173,150 0.7010 0.205 0.205 0.208 0.205 0.208 843,173 0.2054 -1.41%
1998-12-24 0 0.710 0.700 0.710 0.690 0.710 285,000 199,490 0.7000 0.208 0.205 0.208 0.202 0.208 972,892 0.2050 1.43%
1998-12-23 0 0.700 0.680 0.700 0.680 0.710 161,000 112,640 0.6996 0.205 0.199 0.205 0.199 0.208 549,599 0.2049 0.00%
1998-12-22 0 0.700 0.700 0.710 0.700 0.730 306,000 216,320 0.7069 0.205 0.205 0.208 0.205 0.214 1,044,579 0.2071 -2.78%
1998-12-21 0 0.720 0.710 0.720 0.710 0.730 321,801 231,697 0.7200 0.211 0.208 0.211 0.208 0.214 1,098,518 0.2109 0.00%
1998-12-18 0 0.720 0.710 0.730 0.720 0.730 690,000 498,400 0.7223 0.211 0.208 0.214 0.211 0.214 2,355,422 0.2116 0.00%
1998-12-17 0 0.720 0.710 0.720 0.710 0.740 624,000 454,580 0.7285 0.211 0.208 0.211 0.208 0.217 2,130,121 0.2134 0.00%
1998-12-16 0 0.720 0.720 0.740 0.700 0.730 748,600 532,486 0.7113 0.211 0.211 0.217 0.205 0.214 2,555,462 0.2084 1.41%
1998-12-15 0 0.710 0.700 0.710 0.700 0.720 370,000 261,400 0.7065 0.208 0.205 0.208 0.205 0.211 1,263,053 0.2070 0.00%
1998-12-14 0 0.710 0.710 0.740 0.690 0.700 202,000 141,140 0.6987 0.208 0.208 0.217 0.202 0.205 689,558 0.2047 -1.39%
1998-12-11 0 0.720 0.710 0.720 0.700 0.720 298,000 210,980 0.7080 0.211 0.208 0.211 0.205 0.211 1,017,269 0.2074 -2.70%
1998-12-10 0 0.740 0.730 0.740 0.720 0.740 277,600 202,052 0.7279 0.217 0.214 0.217 0.211 0.217 947,631 0.2132 0.00%
1998-12-09 0 0.740 0.730 0.740 0.740 0.740 150,000 111,000 0.7400 0.217 0.214 0.217 0.217 0.217 512,048 0.2168 0.00%
1998-12-08 0 0.740 0.730 0.750 0.730 0.740 252,000 185,360 0.7356 0.217 0.214 0.220 0.214 0.217 860,241 0.2155 -2.63%
1998-12-07 0 0.760 0.730 0.760 0.730 0.780 1,884,000 1,428,200 0.7581 0.223 0.214 0.223 0.214 0.228 6,431,327 0.2221 4.11%
1998-12-04 0 0.730 0.720 0.730 0.710 0.750 1,057,100 770,587 0.7290 0.214 0.211 0.214 0.208 0.220 3,608,575 0.2135 2.82%
1998-12-03 0 0.710 0.700 0.710 0.700 0.710 200,400 141,260 0.7049 0.208 0.205 0.208 0.205 0.208 684,097 0.2065 -1.39%
1998-12-02 0 0.720 0.710 0.730 0.700 0.730 597,600 425,940 0.7128 0.211 0.208 0.214 0.205 0.214 2,040,000 0.2088 2.86%
1998-12-01 0 0.700 0.690 0.700 0.670 0.700 377,000 256,320 0.6799 0.205 0.202 0.205 0.196 0.205 1,286,948 0.1992 -4.11%
1998-11-30 0 0.730 0.720 0.750 0.710 0.730 243,000 173,380 0.7135 0.214 0.211 0.220 0.208 0.214 829,518 0.2090 0.00%
1998-11-27 0 0.730 0.730 0.740 0.730 0.750 345,400 254,868 0.7379 0.214 0.214 0.217 0.214 0.220 1,179,077 0.2162 -2.67%
1998-11-26 0 0.750 0.750 0.760 0.750 0.800 1,113,800 851,796 0.7648 0.220 0.220 0.223 0.220 0.234 3,802,129 0.2240 -2.60%
1998-11-25 0 0.770 0.760 0.770 0.760 0.800 351,000 270,740 0.7713 0.226 0.223 0.226 0.223 0.234 1,198,193 0.2260 -2.53%
1998-11-24 0 0.790 0.780 0.790 0.780 0.800 775,000 611,120 0.7885 0.231 0.228 0.231 0.228 0.234 2,645,583 0.2310 0.00%
1998-11-23 0 0.790 0.780 0.800 0.790 0.810 1,050,000 838,260 0.7983 0.231 0.228 0.234 0.231 0.237 3,584,338 0.2339 0.00%
1998-11-20 0 0.790 0.790 0.800 0.790 0.820 1,307,000 1,056,920 0.8087 0.231 0.231 0.234 0.231 0.240 4,461,648 0.2369 -1.25%
1998-11-19 0 0.800 0.790 0.810 0.790 0.810 1,300,000 1,041,800 0.8014 0.234 0.231 0.237 0.231 0.237 4,437,752 0.2348 0.00%
1998-11-18 0 0.800 0.800 0.810 0.760 0.820 5,038,000 4,036,570 0.8012 0.234 0.234 0.237 0.223 0.240 17,197,996 0.2347 3.90%
1998-11-17 0 0.770 0.770 0.780 0.730 0.780 964,000 736,440 0.7639 0.226 0.226 0.228 0.214 0.228 3,290,764 0.2238 2.67%
1998-11-16 0 0.750 0.750 0.760 0.720 0.750 905,000 662,070 0.7316 0.220 0.220 0.223 0.211 0.220 3,089,358 0.2143 1.35%
1998-11-13 0 0.740 0.740 0.750 0.720 0.740 759,000 552,470 0.7279 0.217 0.217 0.220 0.211 0.217 2,590,964 0.2132 -2.63%
1998-11-12 0 0.760 0.730 0.760 0.700 0.760 1,543,000 1,123,010 0.7278 0.223 0.214 0.223 0.205 0.223 5,267,270 0.2132 7.04%
1998-11-11 0 0.710 0.710 0.720 0.680 0.720 1,092,620 767,181 0.7021 0.208 0.208 0.211 0.199 0.211 3,729,828 0.2057 4.41%
1998-11-10 0 0.680 0.680 0.700 0.680 0.700 170,000 116,520 0.6854 0.199 0.199 0.205 0.199 0.205 580,321 0.2008 -2.86%
1998-11-09 0 0.700 0.690 0.700 0.680 0.700 364,420 251,912 0.6913 0.205 0.202 0.205 0.199 0.205 1,244,004 0.2025 1.45%
1998-11-06 0 0.690 0.690 0.700 0.690 0.720 508,000 356,700 0.7022 0.202 0.202 0.205 0.202 0.211 1,734,137 0.2057 -1.43%
1998-11-05 0 0.700 0.690 0.710 0.700 0.760 474,000 337,540 0.7121 0.205 0.202 0.208 0.205 0.223 1,618,073 0.2086 -5.41%
1998-11-04 0 0.740 0.740 0.760 0.720 0.770 1,370,000 1,014,040 0.7402 0.217 0.217 0.223 0.211 0.226 4,676,708 0.2168 2.78%
1998-11-03 0 0.720 0.720 0.740 0.690 0.730 1,797,400 1,274,718 0.7092 0.211 0.211 0.217 0.202 0.214 6,135,704 0.2078 5.88%
1998-11-02 0 0.680 0.670 0.690 0.650 0.680 742,000 497,500 0.6705 0.199 0.196 0.202 0.190 0.199 2,532,932 0.1964 3.03%
1998-10-30 0 0.660 0.650 0.670 0.630 0.680 512,400 336,090 0.6559 0.193 0.190 0.196 0.185 0.199 1,749,157 0.1921 0.00%
1998-10-29 0 0.660 0.650 0.660 0.630 0.660 485,000 310,200 0.6396 0.193 0.190 0.193 0.185 0.193 1,655,623 0.1874 0.00%
1998-10-27 0 0.660 0.660 0.680 0.640 0.680 493,000 328,930 0.6672 0.193 0.193 0.199 0.187 0.199 1,682,932 0.1955 1.54%
1998-10-26 0 0.650 0.640 0.650 0.620 0.650 272,000 172,180 0.6330 0.190 0.187 0.190 0.182 0.190 928,514 0.1854 3.17%
1998-10-23 0 0.630 0.620 0.630 0.610 0.630 486,000 299,228 0.6157 0.185 0.182 0.185 0.179 0.185 1,659,037 0.1804 -1.56%
1998-10-22 0 0.640 0.630 0.640 0.630 0.650 358,600 228,758 0.6379 0.187 0.185 0.187 0.185 0.190 1,224,137 0.1869 -3.03%
1998-10-21 0 0.660 0.660 0.670 0.660 0.680 1,219,800 821,320 0.6733 0.193 0.193 0.196 0.193 0.199 4,163,977 0.1972 0.00%
1998-10-20 0 0.660 0.660 0.670 0.660 0.680 1,448,000 966,620 0.6676 0.193 0.193 0.196 0.193 0.199 4,942,973 0.1956 1.54%
1998-10-19 0 0.650 0.640 0.650 0.600 0.660 996,200 627,394 0.6298 0.190 0.187 0.190 0.176 0.193 3,400,684 0.1845 6.56%
1998-10-16 0 0.610 0.610 0.620 0.610 0.630 539,000 330,960 0.6140 0.179 0.179 0.182 0.179 0.185 1,839,960 0.1799 1.67%
1998-10-15 0 0.600 0.580 0.600 0.580 0.600 587,400 344,496 0.5865 0.176 0.170 0.176 0.170 0.176 2,005,181 0.1718 1.69%
1998-10-14 0 0.590 0.580 0.600 0.580 0.590 785,298 460,046 0.5858 0.173 0.170 0.176 0.170 0.173 2,680,737 0.1716 -1.67%
1998-10-13 0 0.600 0.590 0.620 0.570 0.600 776,800 448,916 0.5779 0.176 0.173 0.182 0.167 0.176 2,651,728 0.1693 3.45%
1998-10-12 0 0.580 0.570 0.580 0.560 0.590 625,000 359,090 0.5745 0.170 0.167 0.170 0.164 0.173 2,133,535 0.1683 1.75%
1998-10-09 0 0.570 0.560 0.570 0.550 0.570 617,400 345,960 0.5603 0.167 0.164 0.167 0.161 0.167 2,107,591 0.1641 0.00%
1998-10-08 0 0.570 0.540 0.570 0.570 0.570 80,000 45,600 0.5700 0.167 0.158 0.167 0.167 0.167 273,092 0.1670 0.00%
1998-10-07 0 0.570 0.550 0.570 0.560 0.570 270,000 152,000 0.5630 0.167 0.161 0.167 0.164 0.167 921,687 0.1649 0.00%
1998-10-05 0 0.570 0.560 - 0.540 0.570 316,000 175,120 0.5542 0.167 0.164 - 0.158 0.167 1,078,715 0.1623 0.00%
1998-09-30 0 0.570 0.560 0.570 0.570 0.570 137,000 78,020 0.5695 0.167 0.164 0.167 0.167 0.167 467,671 0.1668 0.00%
1998-09-29 0 0.570 0.550 0.570 0.550 0.570 475,000 266,140 0.5603 0.167 0.161 0.167 0.161 0.167 1,621,486 0.1641 1.79%
1998-09-28 0 0.560 0.550 0.560 0.550 0.580 443,000 249,010 0.5621 0.164 0.161 0.164 0.161 0.170 1,512,249 0.1647 -1.75%
1998-09-25 0 0.570 0.560 0.570 0.560 0.570 480,000 271,600 0.5658 0.167 0.164 0.167 0.164 0.167 1,638,555 0.1658 0.00%
1998-09-24 0 0.570 0.560 0.570 0.560 0.590 603,000 349,160 0.5790 0.167 0.164 0.167 0.164 0.173 2,058,434 0.1696 -1.72%
1998-09-23 0 0.580 0.560 0.590 0.560 0.580 116,000 66,900 0.5767 0.170 0.164 0.173 0.164 0.170 395,984 0.1689 0.00%
1998-09-22 0 0.580 0.580 0.590 0.580 0.590 200,000 117,400 0.5870 0.170 0.170 0.173 0.170 0.173 682,731 0.1720 1.75%
1998-09-21 0 0.570 0.550 0.580 0.550 0.580 330,000 186,800 0.5661 0.167 0.161 0.170 0.161 0.170 1,126,506 0.1658 -1.72%
1998-09-18 0 0.580 0.570 0.590 0.580 0.580 50,000 29,000 0.5800 0.170 0.167 0.173 0.170 0.170 170,683 0.1699 0.00%
1998-09-17 0 0.580 0.580 0.590 0.570 0.590 220,000 128,800 0.5855 0.170 0.170 0.173 0.167 0.173 751,004 0.1715 -1.69%
1998-09-16 0 0.590 0.570 0.600 0.570 0.590 238,000 137,020 0.5757 0.173 0.167 0.176 0.167 0.173 812,450 0.1687 0.00%
1998-09-15 0 0.590 0.570 0.590 0.570 0.590 170,000 98,500 0.5794 0.173 0.167 0.173 0.167 0.173 580,321 0.1697 5.36%
1998-09-14 0 0.560 0.550 0.580 0.560 0.570 180,000 101,800 0.5656 0.164 0.161 0.170 0.164 0.167 614,458 0.1657 1.82%
1998-09-11 0 0.550 0.530 0.550 0.550 0.550 70,000 38,500 0.5500 0.161 0.155 0.161 0.161 0.161 238,956 0.1611 -1.79%
1998-09-10 0 0.560 0.570 0.580 0.550 0.580 124,000 70,400 0.5677 0.164 0.167 0.170 0.161 0.170 423,293 0.1663 -1.75%
1998-09-09 0 0.570 0.560 0.580 0.570 0.650 256,000 150,120 0.5864 0.167 0.164 0.170 0.167 0.190 873,896 0.1718 -0.48%
1998-09-08 0 0.670 0.660 0.670 0.660 0.690 738,000 497,340 0.6739 0.168 0.165 0.168 0.165 0.173 2,947,155 0.1688 1.52%
1998-09-07 0 0.660 0.650 0.680 0.640 0.680 812,000 536,820 0.6611 0.165 0.163 0.170 0.160 0.170 3,242,669 0.1655 4.76%
1998-09-04 0 0.630 0.610 0.630 0.600 0.630 594,000 364,760 0.6141 0.158 0.153 0.158 0.150 0.158 2,372,100 0.1538 3.28%
1998-09-03 0 0.610 0.580 0.610 0.600 0.610 356,000 214,800 0.6034 0.153 0.145 0.153 0.150 0.153 1,421,663 0.1511 1.67%
1998-09-02 0 0.600 0.580 0.600 0.580 0.600 160,000 94,080 0.5880 0.150 0.145 0.150 0.145 0.150 638,950 0.1472 0.00%
1998-09-01 0 0.600 0.590 0.600 0.580 0.600 84,000 49,600 0.5905 0.150 0.148 0.150 0.145 0.150 335,449 0.1479 3.45%
1998-08-31 0 0.580 0.580 0.620 0.540 0.580 50,000 28,200 0.5640 0.145 0.145 0.155 0.135 0.145 199,672 0.1412 0.00%
1998-08-28 0 0.580 0.580 0.590 0.540 0.580 448,000 254,880 0.5689 0.145 0.145 0.148 0.135 0.145 1,789,059 0.1425 -3.33%
1998-08-27 0 0.600 0.590 0.600 0.590 0.600 136,000 81,560 0.5997 0.150 0.148 0.150 0.148 0.150 543,107 0.1502 -3.23%
1998-08-26 0 0.620 0.620 0.630 0.620 0.630 98,000 61,260 0.6251 0.155 0.155 0.158 0.155 0.158 391,357 0.1565 0.00%
1998-08-25 0 0.620 0.560 0.620 0.600 0.620 10,000 6,080 0.6080 0.155 0.140 0.155 0.150 0.155 39,934 0.1522 3.33%
1998-08-24 0 0.600 - 0.610 0.600 0.610 26,000 15,820 0.6085 0.150 - 0.153 0.150 0.153 103,829 0.1524 -4.76%
1998-08-21 0 0.630 0.600 0.640 0.620 0.630 50,000 31,200 0.6240 0.158 0.150 0.160 0.155 0.158 199,672 0.1563 1.61%
1998-08-20 0 0.620 0.590 0.620 0.600 0.630 290,000 178,700 0.6162 0.155 0.148 0.155 0.150 0.158 1,158,096 0.1543 3.33%
1998-08-19 0 0.600 0.590 0.600 0.590 0.620 100,000 60,400 0.6040 0.150 0.148 0.150 0.148 0.155 399,343 0.1512 0.00%
1998-08-18 0 0.600 0.590 0.600 0.590 0.610 124,000 74,360 0.5997 0.150 0.148 0.150 0.148 0.153 495,186 0.1502 -1.64%
1998-08-14 0 0.610 0.600 0.610 0.590 0.610 174,000 104,160 0.5986 0.153 0.150 0.153 0.148 0.153 694,858 0.1499 3.39%
1998-08-13 0 0.590 0.590 - 0.560 0.570 78,000 44,180 0.5664 0.148 0.148 - 0.140 0.143 311,488 0.1418 0.00%
1998-08-12 0 0.590 0.560 0.590 0.550 0.590 70,000 40,100 0.5729 0.148 0.140 0.148 0.138 0.148 279,540 0.1434 -1.67%
1998-08-11 0 0.600 0.570 0.600 0.600 0.620 130,000 78,500 0.6038 0.150 0.143 0.150 0.150 0.155 519,147 0.1512 -3.23%
1998-08-10 0 0.620 0.620 0.630 0.600 0.620 300,000 183,500 0.6117 0.155 0.155 0.158 0.150 0.155 1,198,030 0.1532 -1.59%
1998-08-07 0 0.630 0.620 0.630 0.590 0.630 210,000 127,100 0.6052 0.158 0.155 0.158 0.148 0.158 838,621 0.1516 -1.56%
1998-08-06 0 0.640 0.620 0.640 0.620 0.640 32,000 20,240 0.6325 0.160 0.155 0.160 0.155 0.160 127,790 0.1584 -1.54%
1998-08-05 0 0.650 0.640 0.650 0.620 0.670 80,950 53,193 0.6571 0.163 0.160 0.163 0.155 0.168 323,269 0.1645 0.00%
1998-08-04 0 0.650 0.620 0.680 - - 0 0 - 0.163 0.155 0.170 - - 0 - 0.00%
1998-08-03 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.163 0.153 0.163 0.163 0.163 79,869 0.1628 -2.99%
1998-07-31 0 0.670 0.660 0.670 0.680 0.680 50,000 34,000 0.6800 0.168 0.165 0.168 0.170 0.170 199,672 0.1703 0.00%
1998-07-30 0 0.670 0.660 0.670 0.650 0.670 210,000 139,100 0.6624 0.168 0.165 0.168 0.163 0.168 838,621 0.1659 1.52%
1998-07-29 0 0.660 0.620 0.670 0.660 0.680 98,000 65,840 0.6718 0.165 0.155 0.168 0.165 0.170 391,357 0.1682 -1.49%
1998-07-28 0 0.670 0.650 0.670 0.650 0.680 448,000 298,100 0.6654 0.168 0.163 0.168 0.163 0.170 1,789,059 0.1666 0.00%
1998-07-27 0 0.670 - 0.670 0.670 0.670 78,000 52,260 0.6700 0.168 - 0.168 0.168 0.168 311,488 0.1678 1.52%
1998-07-24 0 0.660 - 0.660 0.660 0.670 80,000 52,900 0.6613 0.165 - 0.165 0.165 0.168 319,475 0.1656 0.00%
1998-07-23 0 0.660 0.620 0.660 0.610 0.660 702,000 444,180 0.6327 0.165 0.155 0.165 0.153 0.165 2,803,391 0.1584 1.54%
1998-07-22 0 0.650 0.630 0.650 0.640 0.660 98,000 63,620 0.6492 0.163 0.158 0.163 0.160 0.165 391,357 0.1626 -2.99%
1998-07-21 0 0.670 0.660 0.670 0.650 0.670 110,000 72,600 0.6600 0.168 0.165 0.168 0.163 0.168 439,278 0.1653 -1.47%
1998-07-20 0 0.680 - 0.680 0.670 0.680 210,000 141,100 0.6719 0.170 - 0.170 0.168 0.170 838,621 0.1683 3.03%
1998-07-17 0 0.660 0.660 0.670 0.650 0.670 250,000 163,300 0.6532 0.165 0.165 0.168 0.163 0.168 998,359 0.1636 0.00%
1998-07-16 0 0.660 0.660 0.670 0.630 0.670 334,000 217,160 0.6502 0.165 0.165 0.168 0.158 0.168 1,333,807 0.1628 -1.49%
1998-07-15 0 0.670 0.630 0.680 0.630 0.670 252,000 165,060 0.6550 0.168 0.158 0.170 0.158 0.168 1,006,346 0.1640 1.52%
1998-07-14 0 0.660 - 0.660 0.660 0.660 30,000 19,800 0.6600 0.165 - 0.165 0.165 0.165 119,803 0.1653 0.00%
1998-07-13 0 0.660 - 0.660 - - 0 0 - 0.165 - 0.165 - - 0 - -1.49%
1998-07-10 0 0.670 - 0.670 0.660 0.680 60,000 40,000 0.6667 0.168 - 0.168 0.165 0.170 239,606 0.1669 1.52%
1998-07-09 0 0.660 0.640 0.670 0.640 0.660 90,000 58,400 0.6489 0.165 0.160 0.168 0.160 0.165 359,409 0.1625 -2.94%
1998-07-08 0 0.680 0.670 0.680 0.650 0.690 130,000 87,200 0.6708 0.170 0.168 0.170 0.163 0.173 519,147 0.1680 0.00%
1998-07-07 0 0.680 0.670 0.680 0.670 0.690 90,000 61,400 0.6822 0.170 0.168 0.170 0.168 0.173 359,409 0.1708 -1.45%
1998-07-06 0 0.690 - 0.700 0.690 0.700 80,000 55,500 0.6938 0.173 - 0.175 0.173 0.175 319,475 0.1737 -1.43%
1998-07-03 0 0.700 0.650 0.700 0.700 0.710 40,000 28,200 0.7050 0.175 0.163 0.175 0.175 0.178 159,737 0.1765 1.45%
1998-07-02 0 0.690 0.680 0.690 0.680 0.750 780,000 556,780 0.7138 0.173 0.170 0.173 0.170 0.188 3,114,879 0.1787 2.99%
1998-06-30 0 0.670 0.660 0.670 0.660 0.690 160,000 107,900 0.6744 0.168 0.165 0.168 0.165 0.173 638,950 0.1689 0.00%
1998-06-29 0 0.670 0.670 0.710 0.670 0.710 340,000 236,300 0.6950 0.168 0.168 0.178 0.168 0.178 1,357,768 0.1740 -2.90%
1998-06-26 0 0.690 0.670 0.700 0.660 0.690 198,000 134,540 0.6795 0.173 0.168 0.175 0.165 0.173 790,700 0.1702 2.99%
1998-06-25 0 0.670 0.690 0.700 0.660 0.680 344,000 230,520 0.6701 0.168 0.173 0.175 0.165 0.170 1,373,742 0.1678 0.00%
1998-06-24 0 0.670 0.660 0.670 0.650 0.680 120,000 79,800 0.6650 0.168 0.165 0.168 0.163 0.170 479,212 0.1665 0.00%
1998-06-23 0 0.670 0.650 0.670 0.650 0.700 200,000 133,200 0.6660 0.168 0.163 0.168 0.163 0.175 798,687 0.1668 1.52%
1998-06-22 0 0.660 0.660 0.670 0.640 0.680 210,000 139,900 0.6662 0.165 0.165 0.168 0.160 0.170 838,621 0.1668 0.00%
1998-06-19 0 0.660 0.650 0.670 0.660 0.670 100,000 66,300 0.6630 0.165 0.163 0.168 0.165 0.168 399,343 0.1660 -1.49%
1998-06-18 0 0.670 0.660 0.680 0.660 0.700 420,000 281,000 0.6690 0.168 0.165 0.170 0.165 0.175 1,677,243 0.1675 6.35%
1998-06-17 0 0.630 0.630 0.650 0.620 0.680 714,000 459,520 0.6436 0.158 0.158 0.163 0.155 0.170 2,851,313 0.1612 1.61%
1998-06-16 0 0.620 0.590 0.640 0.590 0.680 450,000 283,900 0.6309 0.155 0.148 0.160 0.148 0.170 1,797,046 0.1580 -10.14%
1998-06-15 0 0.690 0.650 0.700 0.650 0.750 290,000 205,400 0.7083 0.173 0.163 0.175 0.163 0.188 1,158,096 0.1774 -8.00%
1998-06-12 0 0.750 - 0.750 0.750 0.770 70,000 53,100 0.7586 0.188 - 0.188 0.188 0.193 279,540 0.1900 0.00%
1998-06-11 0 0.750 - 0.750 0.740 0.760 170,000 127,800 0.7518 0.188 - 0.188 0.185 0.190 678,884 0.1883 -3.85%
1998-06-10 0 0.780 - 0.780 0.780 0.780 180,000 140,400 0.7800 0.195 - 0.195 0.195 0.195 718,818 0.1953 -2.50%
1998-06-09 0 0.800 - 0.800 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-06-08 0 0.800 0.780 0.800 0.780 0.800 180,000 141,700 0.7872 0.200 0.195 0.200 0.195 0.200 718,818 0.1971 -2.44%
1998-06-05 0 0.820 0.810 0.820 0.800 0.820 210,000 171,000 0.8143 0.205 0.203 0.205 0.200 0.205 838,621 0.2039 0.00%
1998-06-04 0 0.820 0.780 0.820 - - 0 0 - 0.205 0.195 0.205 - - 0 - -1.20%
1998-06-03 0 0.830 0.820 0.830 0.800 0.840 254,000 208,300 0.8201 0.208 0.205 0.208 0.200 0.210 1,014,332 0.2054 1.22%
1998-06-02 0 0.820 - 0.820 0.800 0.820 150,000 120,200 0.8013 0.205 - 0.205 0.200 0.205 599,015 0.2007 -1.20%
1998-06-01 0 0.830 0.820 0.840 0.820 0.880 530,000 443,900 0.8375 0.208 0.205 0.210 0.205 0.220 2,116,521 0.2097 1.22%
1998-05-29 0 0.820 0.810 0.820 0.820 0.840 120,000 99,200 0.8267 0.205 0.203 0.205 0.205 0.210 479,212 0.2070 -1.20%
1998-05-28 0 0.830 0.820 0.830 0.820 0.840 376,000 311,520 0.8285 0.208 0.205 0.208 0.205 0.210 1,501,532 0.2075 -2.35%
1998-05-27 0 0.850 0.840 0.900 0.830 0.850 246,000 205,440 0.8351 0.213 0.210 0.225 0.208 0.213 982,385 0.2091 -2.30%
1998-05-26 0 0.870 0.860 0.870 0.860 0.890 138,000 120,780 0.8752 0.218 0.215 0.218 0.215 0.223 551,094 0.2192 -2.25%
1998-05-25 0 0.890 0.870 0.890 0.870 0.890 130,000 114,200 0.8785 0.223 0.218 0.223 0.218 0.223 519,147 0.2200 0.00%
1998-05-22 0 0.890 0.870 0.900 0.870 0.890 228,000 201,160 0.8823 0.223 0.218 0.225 0.218 0.223 910,503 0.2209 -1.11%
1998-05-21 0 0.900 0.880 0.900 0.900 0.900 30,000 27,000 0.9000 0.225 0.220 0.225 0.225 0.225 119,803 0.2254 0.00%
1998-05-20 0 0.900 0.880 0.900 0.870 0.900 262,000 231,180 0.8824 0.225 0.220 0.225 0.218 0.225 1,046,280 0.2210 1.12%
1998-05-19 0 0.890 0.870 0.890 0.870 0.900 210,000 185,380 0.8828 0.223 0.218 0.223 0.218 0.225 838,621 0.2211 -2.20%
1998-05-18 0 0.910 0.890 0.910 0.880 0.910 160,000 142,220 0.8889 0.228 0.223 0.228 0.220 0.228 638,950 0.2226 1.11%
1998-05-15 0 0.900 0.890 0.910 0.890 0.920 194,592 175,683 0.9028 0.225 0.223 0.228 0.223 0.230 777,091 0.2261 0.00%
1998-05-14 0 0.900 0.890 0.900 0.900 0.910 240,000 216,200 0.9008 0.225 0.223 0.225 0.225 0.228 958,424 0.2256 0.00%
1998-05-13 0 0.900 0.910 0.920 0.900 0.930 270,000 246,900 0.9144 0.225 0.228 0.230 0.225 0.233 1,078,227 0.2290 -3.23%
1998-05-12 0 0.930 0.920 0.950 0.920 0.930 128,000 118,460 0.9255 0.233 0.230 0.238 0.230 0.233 511,160 0.2317 -1.06%
1998-05-11 0 0.940 0.930 0.970 0.920 0.940 220,000 204,700 0.9305 0.235 0.233 0.243 0.230 0.235 878,556 0.2330 1.08%
1998-05-08 0 0.930 0.920 0.930 0.910 0.940 380,000 349,880 0.9207 0.233 0.230 0.233 0.228 0.235 1,517,505 0.2306 0.00%
1998-05-07 0 0.930 0.920 0.940 0.920 0.930 134,000 123,580 0.9222 0.233 0.230 0.235 0.230 0.233 535,120 0.2309 -2.11%
1998-05-06 0 0.950 0.920 0.970 0.910 0.950 266,000 247,340 0.9298 0.238 0.230 0.243 0.228 0.238 1,062,254 0.2328 1.06%
1998-05-05 0 0.940 0.940 0.950 0.940 0.980 532,400 510,960 0.9597 0.235 0.235 0.238 0.235 0.245 2,126,105 0.2403 -4.08%
1998-05-04 0 0.980 0.960 0.980 0.930 0.990 1,011,000 969,150 0.9586 0.245 0.240 0.245 0.233 0.248 4,037,363 0.2400 -1.01%
1998-05-01 0 0.990 0.980 0.990 0.970 1.000 898,000 880,260 0.9802 0.248 0.245 0.248 0.243 0.250 3,586,105 0.2455 1.02%
1998-04-30 0 0.980 0.960 0.980 0.960 1.000 480,000 470,000 0.9792 0.245 0.240 0.245 0.240 0.250 1,916,849 0.2452 -1.01%
1998-04-29 0 0.990 0.980 1.000 0.960 0.990 662,068 641,381 0.9688 0.248 0.245 0.250 0.240 0.248 2,643,926 0.2426 1.02%
1998-04-28 0 0.980 0.960 0.980 0.960 0.980 690,000 670,400 0.9716 0.245 0.240 0.245 0.240 0.245 2,755,470 0.2433 -1.01%
1998-04-27 0 0.990 0.970 0.990 0.970 1.000 622,000 612,400 0.9846 0.248 0.243 0.248 0.243 0.250 2,483,917 0.2465 -1.00%
1998-04-24 0 1.000 0.990 1.000 0.980 1.010 334,000 331,560 0.9927 0.250 0.248 0.250 0.245 0.253 1,333,807 0.2486 0.00%
1998-04-23 0 1.000 1.000 1.010 0.990 1.020 442,000 443,300 1.0029 0.250 0.250 0.253 0.248 0.255 1,765,098 0.2511 -1.96%
1998-04-22 0 1.020 1.010 1.020 0.990 1.020 1,412,000 1,426,500 1.0103 0.255 0.253 0.255 0.248 0.255 5,638,730 0.2530 0.99%
1998-04-21 0 1.010 1.000 1.010 0.990 1.020 2,232,000 2,234,520 1.0011 0.253 0.250 0.253 0.248 0.255 8,913,347 0.2507 0.00%
1998-04-20 0 1.010 0.990 1.010 0.990 1.020 668,500 667,685 0.9988 0.253 0.248 0.253 0.248 0.255 2,669,611 0.2501 0.00%
1998-04-17 0 1.010 0.990 1.010 0.990 1.010 170,000 169,700 0.9982 0.253 0.248 0.253 0.248 0.253 678,884 0.2500 0.00%
1998-04-16 0 1.010 1.010 1.030 1.010 1.040 112,000 113,920 1.0171 0.253 0.253 0.258 0.253 0.260 447,265 0.2547 -0.98%
1998-04-15 0 1.020 1.020 1.030 1.020 1.030 266,000 273,620 1.0286 0.255 0.255 0.258 0.255 0.258 1,062,254 0.2576 -0.97%
1998-04-14 0 1.030 1.020 1.050 1.000 1.030 364,000 371,040 1.0193 0.258 0.255 0.263 0.250 0.258 1,453,610 0.2553 1.98%
1998-04-09 0 1.010 0.990 1.020 1.010 1.010 30,000 30,300 1.0100 0.253 0.248 0.255 0.253 0.253 119,803 0.2529 1.00%
1998-04-08 0 1.000 0.990 1.030 1.000 1.000 90,000 90,000 1.0000 0.250 0.248 0.258 0.250 0.250 359,409 0.2504 1.01%
1998-04-07 0 0.990 0.990 1.000 0.980 1.000 444,000 440,160 0.9914 0.248 0.248 0.250 0.245 0.250 1,773,085 0.2482 -1.98%
1998-04-03 0 1.010 1.000 1.010 1.000 1.030 700,000 706,660 1.0095 0.253 0.250 0.253 0.250 0.258 2,795,404 0.2528 -0.98%
1998-04-02 0 1.020 1.000 1.030 1.020 1.050 810,000 842,280 1.0399 0.255 0.250 0.258 0.255 0.263 3,234,682 0.2604 -2.86%
1998-04-01 0 1.050 1.030 1.050 1.030 1.100 908,000 964,120 1.0618 0.263 0.258 0.263 0.258 0.275 3,626,039 0.2659 -2.78%
1998-03-31 0 1.080 1.070 1.090 1.070 1.120 739,000 812,290 1.0992 0.270 0.268 0.273 0.268 0.280 2,951,148 0.2752 -5.26%
1998-03-30 0 1.140 1.130 1.150 1.110 1.170 3,540,000 4,041,100 1.1416 0.285 0.283 0.288 0.278 0.293 14,136,760 0.2859 -1.00%
1998-03-27 0 1.180 1.170 1.180 1.170 1.190 2,526,000 2,975,980 1.1781 0.288 0.286 0.288 0.286 0.291 10,337,084 0.2879 0.00%
1998-03-26 0 1.180 1.170 1.180 1.150 1.180 2,644,000 3,080,700 1.1652 0.288 0.286 0.288 0.281 0.288 10,819,972 0.2847 1.72%
1998-03-25 0 1.160 1.150 1.160 1.150 1.170 6,870,000 7,913,520 1.1519 0.283 0.281 0.283 0.281 0.286 28,113,921 0.2815 0.87%
1998-03-24 0 1.150 1.150 1.160 1.130 1.160 1,770,000 2,025,060 1.1441 0.281 0.281 0.283 0.276 0.283 7,243,325 0.2796 -0.86%
1998-03-23 0 1.160 1.150 1.160 1.150 1.170 2,702,000 3,138,220 1.1614 0.283 0.281 0.283 0.281 0.286 11,057,324 0.2838 0.87%
1998-03-20 0 1.150 1.140 1.150 1.140 1.160 9,428,000 10,852,740 1.1511 0.281 0.279 0.281 0.279 0.283 38,581,957 0.2813 1.77%
1998-03-19 0 1.130 1.130 1.140 1.120 1.150 3,880,000 4,413,200 1.1374 0.276 0.276 0.279 0.274 0.281 15,878,022 0.2779 1.80%
1998-03-18 0 1.110 1.110 1.120 1.110 1.130 1,915,000 2,147,190 1.1212 0.271 0.271 0.274 0.271 0.276 7,836,704 0.2740 -2.63%
1998-03-17 0 1.140 1.130 1.140 1.120 1.140 4,504,000 5,106,760 1.1338 0.279 0.276 0.279 0.274 0.279 18,431,601 0.2771 0.00%
1998-03-16 0 1.140 1.130 1.140 1.120 1.160 2,550,000 2,929,940 1.1490 0.279 0.276 0.279 0.274 0.283 10,435,298 0.2808 -0.87%
1998-03-13 0 1.150 1.140 1.150 1.090 1.150 3,692,000 4,200,040 1.1376 0.281 0.279 0.281 0.266 0.281 15,108,675 0.2780 2.68%
1998-03-12 0 1.120 1.110 1.120 1.090 1.180 9,848,000 11,260,940 1.1435 0.274 0.271 0.274 0.266 0.288 40,300,712 0.2794 -2.61%
1998-03-11 0 1.150 1.150 1.160 1.120 1.170 15,802,000 18,073,660 1.1438 0.281 0.281 0.283 0.274 0.286 64,666,111 0.2795 2.68%
1998-03-10 0 1.120 1.110 1.120 1.050 1.130 10,248,000 11,153,500 1.0884 0.274 0.271 0.274 0.257 0.276 41,937,622 0.2660 6.67%
1998-03-09 0 1.050 1.060 - 1.010 1.060 1,286,001 1,326,621 1.0316 0.257 0.259 - 0.247 0.259 5,262,668 0.2521 1.94%
1998-03-06 0 1.030 1.020 1.030 0.980 1.030 2,140,000 2,178,200 1.0179 0.252 0.249 0.252 0.239 0.252 8,757,466 0.2487 0.98%
1998-03-05 0 1.020 1.000 1.020 1.020 1.080 4,308,000 4,560,480 1.0586 0.249 0.244 0.249 0.249 0.264 17,629,516 0.2587 -6.42%
1998-03-04 0 1.090 1.090 1.100 1.070 1.100 5,268,000 5,728,920 1.0875 0.266 0.266 0.269 0.261 0.269 21,558,098 0.2657 -0.91%
1998-03-03 0 1.100 1.080 1.100 1.080 1.120 3,522,000 3,857,800 1.0953 0.269 0.264 0.269 0.264 0.274 14,412,988 0.2677 -0.90%
1998-03-02 0 1.110 1.110 1.120 1.100 1.150 5,412,000 6,083,240 1.1240 0.271 0.271 0.274 0.269 0.281 22,147,386 0.2747 0.00%
1998-02-27 0 1.110 1.120 1.130 1.090 1.130 11,384,000 12,595,520 1.1064 0.271 0.274 0.276 0.266 0.276 46,586,445 0.2704 0.91%
1998-02-26 0 1.100 1.090 1.100 1.070 1.120 5,448,000 5,943,200 1.0909 0.269 0.266 0.269 0.261 0.274 22,294,708 0.2666 0.92%
1998-02-25 0 1.090 1.090 1.100 1.070 1.130 9,078,000 9,998,680 1.1014 0.266 0.266 0.269 0.261 0.276 37,149,662 0.2691 1.87%
1998-02-24 0 1.070 1.060 1.070 1.050 1.070 5,164,000 5,481,400 1.0615 0.261 0.259 0.261 0.257 0.261 21,132,502 0.2594 1.90%
1998-02-23 0 1.050 1.040 1.050 1.030 1.100 9,472,000 10,014,420 1.0573 0.257 0.254 0.257 0.252 0.269 38,762,017 0.2584 0.96%
1998-02-20 0 1.040 1.030 1.040 0.990 1.050 10,342,000 10,520,720 1.0173 0.254 0.252 0.254 0.242 0.257 42,322,296 0.2486 1.96%
1998-02-19 0 1.020 1.020 1.030 1.020 1.100 9,104,000 9,491,660 1.0426 0.249 0.249 0.252 0.249 0.269 37,256,061 0.2548 -0.97%
1998-02-18 0 1.030 1.010 1.030 0.980 1.040 5,424,000 5,511,760 1.0162 0.252 0.247 0.252 0.239 0.254 22,196,493 0.2483 5.10%
1998-02-17 0 0.980 0.970 0.980 0.930 1.040 6,006,000 5,808,540 0.9671 0.239 0.237 0.239 0.227 0.254 24,578,196 0.2363 6.52%
1998-02-16 0 0.920 0.920 0.930 0.900 0.950 1,050,000 957,200 0.9116 0.225 0.225 0.227 0.220 0.232 4,296,887 0.2228 -5.15%
1998-02-13 0 0.970 0.970 0.980 0.960 1.030 2,472,000 2,441,180 0.9875 0.237 0.237 0.239 0.235 0.252 10,116,101 0.2413 -7.62%
1998-02-12 0 1.050 1.040 1.050 1.020 1.100 8,120,000 8,586,740 1.0575 0.257 0.254 0.257 0.249 0.269 33,229,263 0.2584 6.06%
1998-02-11 0 0.990 0.990 1.000 0.990 1.030 6,348,000 6,394,060 1.0073 0.242 0.242 0.244 0.242 0.252 25,977,754 0.2461 3.13%
1998-02-10 0 0.960 0.960 0.970 0.940 1.040 4,788,000 4,668,540 0.9751 0.235 0.235 0.237 0.230 0.254 19,593,807 0.2383 -4.00%
1998-02-09 0 1.000 0.990 1.030 0.840 1.030 6,356,000 5,757,780 0.9059 0.244 0.242 0.252 0.205 0.252 26,010,492 0.2214 21.95%
1998-02-06 0 0.820 0.820 0.840 0.790 0.850 2,154,000 1,764,840 0.8193 0.200 0.200 0.205 0.193 0.208 8,814,758 0.2002 6.49%
1998-02-05 0 0.770 0.760 0.780 0.760 0.790 180,000 138,700 0.7706 0.188 0.186 0.191 0.186 0.193 736,609 0.1883 -3.75%
1998-02-04 0 0.800 0.760 0.800 0.770 0.810 374,000 295,420 0.7899 0.195 0.186 0.195 0.188 0.198 1,530,510 0.1930 1.27%
1998-02-03 0 0.790 0.760 0.810 0.680 0.810 1,300,000 976,100 0.7508 0.193 0.186 0.198 0.166 0.198 5,319,956 0.1835 17.91%
1998-02-02 0 0.670 0.630 0.670 0.630 0.700 84,000 53,760 0.6400 0.164 0.154 0.164 0.154 0.171 343,751 0.1564 19.64%
1998-01-27 0 0.560 0.560 0.580 0.550 0.560 166,000 92,500 0.5572 0.137 0.137 0.142 0.134 0.137 679,317 0.1362 -1.75%
1998-01-26 0 0.570 0.550 0.570 0.560 0.570 504,000 282,340 0.5602 0.139 0.134 0.139 0.137 0.139 2,062,506 0.1369 0.00%
1998-01-23 0 0.570 0.550 0.570 0.540 0.570 170,000 93,700 0.5512 0.139 0.134 0.139 0.132 0.139 695,687 0.1347 0.00%
1998-01-22 0 0.570 0.560 0.570 0.540 0.610 618,000 346,960 0.5614 0.139 0.137 0.139 0.132 0.149 2,529,025 0.1372 -5.00%
1998-01-21 0 0.600 0.580 0.600 0.520 0.600 520,000 290,200 0.5581 0.147 0.142 0.147 0.127 0.147 2,127,982 0.1364 -4.76%
1998-01-20 0 0.630 0.620 0.630 0.580 0.680 800,000 501,100 0.6264 0.154 0.152 0.154 0.142 0.166 3,273,819 0.1531 -5.97%
1998-01-19 0 0.670 0.660 0.680 0.650 0.680 592,000 396,480 0.6697 0.164 0.161 0.166 0.159 0.166 2,422,626 0.1637 3.08%
1998-01-16 0 0.650 0.640 0.650 0.600 0.670 916,000 588,560 0.6425 0.159 0.156 0.159 0.147 0.164 3,748,523 0.1570 -5.80%
1998-01-15 0 0.690 0.640 0.690 0.630 0.690 850,000 563,780 0.6633 0.169 0.156 0.169 0.154 0.169 3,478,433 0.1621 -2.82%
1998-01-14 0 0.710 0.710 0.730 0.680 0.730 1,354,000 948,480 0.7005 0.173 0.173 0.178 0.166 0.178 5,540,939 0.1712 2.90%
1998-01-13 0 0.690 - 0.690 0.690 0.830 656,000 499,060 0.7608 0.169 - 0.169 0.169 0.203 2,684,532 0.1859 -6.12%
1998-01-12 0 0.760 0.750 0.770 0.700 0.770 558,000 413,020 0.7402 0.180 0.177 0.182 0.165 0.182 2,361,158 0.1749 -11.63%
1998-01-09 0 0.860 0.800 0.850 0.850 0.860 300,000 256,300 0.8543 0.203 0.189 0.201 0.201 0.203 1,269,440 0.2019 -2.27%
1998-01-08 0 0.880 0.870 0.890 0.840 0.940 834,000 720,320 0.8637 0.208 0.206 0.210 0.199 0.222 3,529,043 0.2041 -7.37%
1998-01-07 0 0.950 0.910 0.950 0.910 0.950 1,016,000 938,360 0.9236 0.225 0.215 0.225 0.215 0.225 4,299,170 0.2183 -3.06%
1998-01-06 0 0.980 0.980 1.000 0.950 0.980 380,000 367,080 0.9660 0.232 0.232 0.236 0.225 0.232 1,607,957 0.2283 0.00%
1998-01-05 0 0.980 0.980 0.990 0.970 0.990 286,000 279,320 0.9766 0.232 0.232 0.234 0.229 0.234 1,210,200 0.2308 -1.01%
1998-01-02 0 0.990 0.990 1.000 0.970 0.990 570,000 558,000 0.9789 0.234 0.234 0.236 0.229 0.234 2,411,936 0.2313 -1.00%
1997-12-31 0 1.000 0.980 1.000 0.990 1.000 210,000 209,400 0.9971 0.236 0.232 0.236 0.234 0.236 888,608 0.2356 2.04%
1997-12-30 0 0.980 0.980 0.990 0.950 0.980 210,000 202,800 0.9657 0.232 0.232 0.234 0.225 0.232 888,608 0.2282 0.00%
1997-12-29 0 0.980 0.960 0.980 0.960 0.980 32,000 31,320 0.9788 0.232 0.227 0.232 0.227 0.232 135,407 0.2313 1.03%
1997-12-24 0 0.970 0.960 0.970 0.970 0.980 280,000 272,900 0.9746 0.229 0.227 0.229 0.229 0.232 1,184,811 0.2303 -2.02%
1997-12-23 0 0.990 0.990 1.000 0.920 0.990 714,000 692,120 0.9694 0.234 0.234 0.236 0.217 0.234 3,021,267 0.2291 3.13%
1997-12-22 0 0.960 0.950 0.960 0.940 1.000 598,000 575,660 0.9626 0.227 0.225 0.227 0.222 0.236 2,530,417 0.2275 -4.95%
1997-12-19 0 1.010 0.990 1.010 0.990 1.010 228,000 228,480 1.0021 0.239 0.234 0.239 0.234 0.239 964,774 0.2368 -0.98%
1997-12-18 0 1.020 1.000 1.020 1.010 1.020 216,000 220,020 1.0186 0.241 0.236 0.241 0.239 0.241 913,997 0.2407 0.00%
1997-12-17 0 1.020 1.010 1.020 1.000 1.080 1,270,000 1,310,000 1.0315 0.241 0.239 0.241 0.236 0.255 5,373,963 0.2438 -3.77%
1997-12-16 0 1.060 1.050 1.060 1.030 1.080 1,398,000 1,468,200 1.0502 0.251 0.248 0.251 0.243 0.255 5,915,591 0.2482 1.92%
1997-12-15 0 1.040 1.040 1.050 1.040 1.060 592,000 621,820 1.0504 0.246 0.246 0.248 0.246 0.251 2,505,028 0.2482 -1.89%
1997-12-12 0 1.060 1.060 1.070 1.020 1.070 1,294,000 1,370,040 1.0588 0.251 0.251 0.253 0.241 0.253 5,475,518 0.2502 0.00%
1997-12-11 0 1.060 1.050 1.060 1.040 1.120 830,000 882,500 1.0633 0.251 0.248 0.251 0.246 0.265 3,512,117 0.2513 -6.19%
1997-12-10 0 1.130 1.110 1.140 1.110 1.160 1,800,000 2,054,800 1.1416 0.267 0.262 0.269 0.262 0.274 7,616,640 0.2698 -2.59%
1997-12-09 0 1.160 1.160 1.170 1.100 1.170 2,316,000 2,612,520 1.1280 0.274 0.274 0.276 0.260 0.276 9,800,077 0.2666 3.57%
1997-12-08 0 1.120 1.110 1.130 1.050 1.150 2,416,000 2,682,380 1.1103 0.265 0.262 0.267 0.248 0.272 10,223,224 0.2624 8.74%
1997-12-05 0 1.030 1.030 1.070 1.000 1.080 1,842,000 1,890,540 1.0264 0.243 0.243 0.253 0.236 0.255 7,794,362 0.2426 0.98%
1997-12-04 0 1.020 1.010 1.020 0.980 1.020 758,000 757,020 0.9987 0.241 0.239 0.241 0.232 0.241 3,207,452 0.2360 4.08%
1997-12-03 0 0.980 0.970 0.980 0.960 0.990 740,000 718,700 0.9712 0.232 0.229 0.232 0.227 0.234 3,131,285 0.2295 1.03%
1997-12-02 0 0.970 0.960 0.970 0.950 0.980 1,400,000 1,350,960 0.9650 0.229 0.227 0.229 0.225 0.232 5,924,054 0.2280 0.00%
1997-12-01 0 0.970 0.970 0.980 0.970 1.000 764,000 750,400 0.9822 0.229 0.229 0.232 0.229 0.236 3,232,841 0.2321 -1.02%
1997-11-28 0 0.980 0.980 0.990 0.950 0.980 350,000 335,600 0.9589 0.232 0.232 0.234 0.225 0.232 1,481,013 0.2266 -1.01%
1997-11-27 0 0.990 0.960 0.990 0.960 1.020 620,000 603,700 0.9737 0.234 0.227 0.234 0.227 0.241 2,623,509 0.2301 -2.94%
1997-11-26 0 1.020 0.990 1.020 1.000 1.020 454,000 456,160 1.0048 0.241 0.234 0.241 0.236 0.241 1,921,086 0.2374 0.99%
1997-11-25 0 1.010 1.010 1.020 0.990 1.020 740,000 741,200 1.0016 0.239 0.239 0.241 0.234 0.241 3,131,285 0.2367 -4.72%
1997-11-24 0 1.060 1.040 1.060 1.020 1.070 670,000 703,700 1.0503 0.251 0.246 0.251 0.241 0.253 2,835,083 0.2482 0.95%
1997-11-21 0 1.050 1.050 1.060 1.030 1.080 540,000 564,440 1.0453 0.248 0.248 0.251 0.243 0.255 2,284,992 0.2470 0.96%
1997-11-20 0 1.040 1.030 1.040 1.030 1.070 260,000 272,140 1.0467 0.246 0.243 0.246 0.243 0.253 1,100,181 0.2474 0.97%
1997-11-19 0 1.030 1.010 1.030 1.000 1.030 200,000 202,100 1.0105 0.243 0.239 0.243 0.236 0.243 846,293 0.2388 -0.96%
1997-11-18 0 1.040 1.030 1.050 1.020 1.090 1,592,000 1,669,940 1.0490 0.246 0.243 0.248 0.241 0.258 6,736,495 0.2479 -2.80%
1997-11-17 0 1.070 1.060 1.080 1.020 1.080 1,080,000 1,145,660 1.0608 0.253 0.251 0.255 0.241 0.255 4,569,984 0.2507 5.94%
1997-11-14 0 1.010 1.000 1.010 1.000 1.050 780,000 795,000 1.0192 0.239 0.236 0.239 0.236 0.248 3,300,544 0.2409 3.06%
1997-11-13 0 0.980 0.970 0.980 0.910 0.980 556,000 534,300 0.9610 0.232 0.229 0.232 0.215 0.232 2,352,696 0.2271 3.16%
1997-11-12 0 0.950 0.910 0.970 0.880 0.980 874,000 813,400 0.9307 0.225 0.215 0.229 0.208 0.232 3,698,302 0.2199 -3.06%
1997-11-11 0 0.980 0.980 1.030 0.980 1.050 182,000 183,100 1.0060 0.232 0.232 0.243 0.232 0.248 770,127 0.2378 -2.00%
1997-11-10 0 1.000 1.000 1.030 0.980 1.050 546,000 550,620 1.0085 0.236 0.236 0.243 0.232 0.248 2,310,381 0.2383 -4.76%
1997-11-07 0 1.050 1.020 1.090 1.000 1.090 736,000 754,680 1.0254 0.248 0.241 0.258 0.236 0.258 3,114,360 0.2423 -4.55%
1997-11-06 0 1.100 1.050 1.100 1.010 1.150 312,000 330,600 1.0596 0.260 0.248 0.260 0.239 0.272 1,320,218 0.2504 -4.35%
1997-11-05 0 1.150 1.150 1.160 1.130 1.200 808,000 928,820 1.1495 0.272 0.272 0.274 0.267 0.284 3,419,025 0.2717 -4.17%
1997-11-04 0 1.200 1.180 1.200 1.180 1.350 2,412,000 2,992,760 1.2408 0.284 0.279 0.284 0.279 0.319 10,206,298 0.2932 -1.64%
1997-11-03 0 1.220 1.220 1.240 1.100 1.260 2,496,000 3,033,140 1.2152 0.288 0.288 0.293 0.260 0.298 10,561,741 0.2872 11.93%
1997-10-31 0 1.090 1.080 1.120 0.990 1.130 1,206,000 1,300,540 1.0784 0.258 0.255 0.265 0.234 0.267 5,103,149 0.2549 7.92%
1997-10-30 0 1.010 1.010 1.040 0.960 1.010 556,000 547,840 0.9853 0.239 0.239 0.246 0.227 0.239 2,352,696 0.2329 5.21%
1997-10-29 0 0.960 0.960 0.980 0.900 1.010 1,826,000 1,801,780 0.9867 0.227 0.227 0.232 0.213 0.239 7,726,658 0.2332 7.87%
1997-10-28 0 0.890 0.890 0.900 0.880 0.920 1,204,000 1,072,040 0.8904 0.210 0.210 0.213 0.208 0.217 5,094,686 0.2104 -11.88%
1997-10-27 0 1.010 0.990 1.020 0.990 1.050 1,490,000 1,495,820 1.0039 0.239 0.234 0.241 0.234 0.248 6,304,886 0.2372 2.02%
1997-10-24 0 0.990 0.950 0.990 0.850 1.030 2,882,000 2,730,500 0.9474 0.234 0.225 0.234 0.201 0.243 12,195,087 0.2239 12.50%
1997-10-23 0 0.880 0.850 0.880 0.850 1.090 2,300,000 2,171,640 0.9442 0.208 0.201 0.208 0.201 0.258 9,732,374 0.2231 -20.00%
1997-10-22 0 1.100 1.080 1.100 1.120 1.320 1,312,000 1,636,400 1.2473 0.260 0.255 0.260 0.265 0.312 5,551,684 0.2948 -14.06%
1997-10-21 0 1.280 1.210 1.280 1.280 1.380 2,445,172 3,253,717 1.3307 0.302 0.286 0.302 0.302 0.326 10,346,664 0.3145 -8.57%
1997-10-20 0 1.400 1.380 1.400 1.370 1.480 1,230,000 1,715,040 1.3943 0.331 0.326 0.331 0.324 0.350 5,204,704 0.3295 -2.78%
1997-10-17 0 1.440 1.440 1.480 1.370 1.500 2,212,000 3,179,620 1.4374 0.340 0.340 0.350 0.324 0.354 9,360,005 0.3397 4.35%
1997-10-16 0 1.380 1.380 1.400 1.380 1.480 2,056,000 2,903,100 1.4120 0.326 0.326 0.331 0.326 0.350 8,699,896 0.3337 -2.13%
1997-10-15 0 1.410 1.410 1.490 1.390 1.660 1,898,000 2,894,320 1.5249 0.333 0.333 0.352 0.328 0.392 8,031,324 0.3604 -15.06%
1997-10-14 0 1.660 1.620 1.660 1.660 1.820 656,000 1,128,780 1.7207 0.392 0.383 0.392 0.392 0.430 2,775,842 0.4066 -2.35%
1997-10-13 0 1.700 1.660 1.700 1.650 1.760 1,010,000 1,745,140 1.7279 0.402 0.392 0.402 0.390 0.416 4,273,781 0.4083 -6.59%
1997-10-09 0 1.820 1.800 1.820 1.780 1.900 1,360,000 2,460,680 1.8093 0.430 0.425 0.430 0.421 0.449 5,754,795 0.4276 -7.14%
1997-10-08 0 1.960 1.960 1.970 1.940 1.980 1,272,000 2,492,880 1.9598 0.463 0.463 0.466 0.458 0.468 5,382,426 0.4632 1.55%
1997-10-07 0 1.930 1.930 1.950 1.910 1.980 1,118,000 2,173,640 1.9442 0.456 0.456 0.461 0.451 0.468 4,730,780 0.4595 -0.52%
1997-10-06 0 1.940 1.930 1.950 1.930 2.100 2,412,000 4,822,400 1.9993 0.458 0.456 0.461 0.456 0.496 10,206,298 0.4725 -2.51%
1997-10-03 0 1.990 1.990 2.000 1.850 2.200 4,116,500 8,275,850 2.0104 0.470 0.470 0.473 0.437 0.520 17,418,833 0.4751 7.57%
1997-09-30 0 1.850 1.850 1.910 1.810 1.910 836,000 1,560,200 1.8663 0.437 0.437 0.451 0.428 0.451 3,537,506 0.4410 -4.15%
1997-09-29 0 1.930 1.870 1.910 1.910 1.990 532,000 1,034,420 1.9444 0.456 0.442 0.451 0.451 0.470 2,251,140 0.4595 -1.53%
1997-09-26 0 1.960 1.960 1.990 1.940 1.990 884,000 1,743,700 1.9725 0.463 0.463 0.470 0.458 0.470 3,740,617 0.4662 0.51%
1997-09-25 0 1.950 1.950 1.980 1.900 1.980 874,000 1,696,640 1.9412 0.461 0.461 0.468 0.449 0.468 3,698,302 0.4588 2.63%
1997-09-24 0 1.900 1.880 1.900 1.850 1.940 1,592,000 3,023,100 1.8989 0.449 0.444 0.449 0.437 0.458 6,736,495 0.4488 -3.06%
1997-09-23 0 1.960 1.950 1.970 1.960 2.075 395,172 788,524 1.9954 0.463 0.461 0.466 0.463 0.490 1,672,157 0.4716 -2.00%
1997-09-22 0 2.000 1.960 2.000 1.940 2.150 629,000 1,262,310 2.0069 0.473 0.463 0.473 0.458 0.508 2,661,593 0.4743 -5.88%
1997-09-19 0 2.125 2.125 2.150 2.100 2.200 896,000 1,914,400 2.1366 0.502 0.502 0.508 0.496 0.520 3,791,394 0.5049 1.19%
1997-09-18 0 2.100 2.100 2.150 2.050 2.225 1,412,000 3,024,650 2.1421 0.496 0.496 0.508 0.484 0.526 5,974,831 0.5062 -5.62%
1997-09-16 0 2.225 2.200 2.225 2.200 2.400 1,272,000 2,892,600 2.2741 0.526 0.520 0.526 0.520 0.567 5,382,426 0.5374 -7.29%
1997-09-15 0 2.400 2.350 2.400 2.325 2.450 1,805,000 4,322,400 2.3947 0.567 0.555 0.567 0.549 0.579 7,637,798 0.5659 5.49%
1997-09-12 0 2.325 2.325 2.350 2.300 2.400 1,958,000 4,625,750 2.3625 0.538 0.538 0.543 0.532 0.555 8,467,305 0.5463 0.00%
1997-09-11 0 2.325 2.325 2.350 2.200 2.350 2,044,000 4,693,300 2.2961 0.538 0.538 0.543 0.509 0.543 8,839,209 0.5310 0.00%
1997-09-10 0 2.325 2.275 2.325 2.275 2.500 3,368,000 7,989,500 2.3722 0.538 0.526 0.538 0.526 0.578 14,564,802 0.5485 3.33%
1997-09-09 0 2.250 2.225 2.250 1.970 2.250 1,958,000 4,214,750 2.1526 0.520 0.515 0.520 0.456 0.520 8,467,305 0.4978 14.80%
1997-09-08 0 1.960 1.960 1.980 1.900 1.990 1,710,000 3,347,380 1.9575 0.453 0.453 0.458 0.439 0.460 7,394,837 0.4527 2.08%
1997-09-05 0 1.920 1.920 1.970 1.900 2.000 2,396,000 4,647,000 1.9395 0.444 0.444 0.456 0.439 0.462 10,361,421 0.4485 -0.52%
1997-09-04 0 1.930 1.930 2.100 1.930 2.225 2,604,000 5,343,480 2.0520 0.446 0.446 0.486 0.446 0.515 11,260,910 0.4745 -11.26%
1997-09-03 0 2.175 2.150 2.175 1.980 2.275 2,670,000 5,792,550 2.1695 0.503 0.497 0.503 0.458 0.526 11,546,324 0.5017 11.54%
1997-09-02 0 1.950 1.930 1.980 1.890 2.400 2,564,000 5,114,100 1.9946 0.451 0.446 0.458 0.437 0.555 11,087,931 0.4612 -17.89%
1997-09-01 0 2.375 2.375 2.400 2.350 2.700 1,501,000 3,861,300 2.5725 0.549 0.549 0.555 0.543 0.624 6,491,024 0.5949 -9.52%
1997-08-29 0 2.625 2.600 2.625 2.500 2.650 1,758,000 4,580,200 2.6053 0.607 0.601 0.607 0.578 0.613 7,602,411 0.6025 -0.94%
1997-08-28 0 2.650 2.650 2.675 2.650 2.800 2,976,000 8,042,650 2.7025 0.613 0.613 0.619 0.613 0.647 12,869,611 0.6249 -2.75%
1997-08-27 0 2.725 2.725 2.750 2.700 2.875 2,572,000 7,090,100 2.7566 0.630 0.630 0.636 0.624 0.665 11,122,527 0.6375 -4.39%
1997-08-26 0 2.850 2.825 2.850 2.650 2.900 6,086,000 16,744,600 2.7513 0.659 0.653 0.659 0.613 0.671 26,318,700 0.6362 5.56%
1997-08-25 0 2.700 2.675 2.700 2.600 2.700 3,042,000 8,083,100 2.6572 0.624 0.619 0.624 0.601 0.624 13,155,026 0.6144 2.86%
1997-08-22 0 2.625 2.600 2.625 2.625 2.825 3,280,000 8,804,550 2.6843 0.607 0.601 0.607 0.607 0.653 14,184,249 0.6207 -3.67%
1997-08-21 0 2.725 2.725 2.750 2.700 2.925 6,290,000 17,546,650 2.7896 0.630 0.630 0.636 0.624 0.676 27,200,891 0.6451 0.00%
1997-08-20 0 2.725 2.725 2.750 2.675 2.775 3,736,000 10,148,800 2.7165 0.630 0.630 0.636 0.619 0.642 16,156,205 0.6282 5.83%
1997-08-19 0 2.575 2.550 2.575 2.500 2.775 3,640,000 9,556,300 2.6254 0.595 0.590 0.595 0.578 0.642 15,741,056 0.6071 -7.21%
1997-08-15 0 2.775 2.775 2.800 2.775 2.900 4,854,000 13,777,950 2.8385 0.642 0.642 0.647 0.642 0.671 20,990,958 0.6564 -3.48%
1997-08-14 0 2.875 2.850 2.875 2.800 2.950 3,336,400 9,469,910 2.8384 0.665 0.659 0.665 0.647 0.682 14,428,149 0.6563 0.00%
1997-08-13 0 2.875 2.875 2.900 2.775 2.925 3,220,000 9,149,150 2.8414 0.665 0.665 0.671 0.642 0.676 13,924,781 0.6570 1.77%
1997-08-12 0 2.825 2.825 2.850 2.800 2.975 4,188,200 12,133,150 2.8970 0.653 0.653 0.659 0.647 0.688 18,111,729 0.6699 -1.74%
1997-08-11 0 2.875 2.850 2.875 2.750 2.925 3,494,800 10,019,950 2.8671 0.665 0.659 0.665 0.636 0.676 15,113,144 0.6630 1.77%
1997-08-08 0 2.825 2.825 2.850 2.800 2.950 5,898,000 16,987,150 2.8802 0.653 0.653 0.659 0.647 0.682 25,505,701 0.6660 -4.24%
1997-08-07 0 2.950 2.875 2.900 2.850 3.275 5,380,000 16,172,400 3.0060 0.682 0.665 0.671 0.659 0.757 23,265,627 0.6951 -7.09%
1997-08-06 0 3.175 3.175 3.200 3.100 3.300 8,880,000 28,436,500 3.2023 0.734 0.734 0.740 0.717 0.763 38,401,259 0.7405 4.10%
1997-08-05 0 3.050 3.050 3.075 2.950 3.150 10,484,000 31,999,500 3.0522 0.705 0.705 0.711 0.682 0.728 45,337,702 0.7058 6.09%
1997-08-04 0 2.875 2.875 2.900 2.775 2.975 5,812,000 16,684,250 2.8707 0.665 0.665 0.671 0.642 0.688 25,133,797 0.6638 3.60%
1997-08-01 0 2.775 2.775 2.800 2.700 2.875 6,432,000 17,866,800 2.7778 0.642 0.642 0.647 0.624 0.665 27,814,966 0.6423 -3.48%
1997-07-31 0 2.875 2.850 2.900 2.850 3.025 5,684,000 16,516,750 2.9058 0.665 0.659 0.671 0.659 0.700 24,580,265 0.6720 -1.71%
1997-07-30 0 2.925 2.925 2.950 2.850 3.050 4,520,000 13,428,600 2.9709 0.676 0.676 0.682 0.659 0.705 19,546,587 0.6870 -0.85%
1997-07-29 0 2.950 2.950 3.000 2.950 3.150 2,858,000 8,795,350 3.0774 0.682 0.682 0.694 0.682 0.728 12,359,324 0.7116 -6.35%
1997-07-28 0 3.150 3.100 3.150 3.075 3.200 2,902,000 9,089,600 3.1322 0.728 0.717 0.728 0.711 0.740 12,549,600 0.7243 2.44%
1997-07-25 0 3.075 3.075 3.100 3.075 3.150 3,230,400 10,037,805 3.1073 0.711 0.711 0.717 0.711 0.728 13,969,755 0.7185 -1.60%
1997-07-24 0 3.125 3.075 3.100 3.050 3.175 3,884,000 12,017,800 3.0942 0.723 0.711 0.717 0.705 0.734 16,796,226 0.7155 2.46%
1997-07-23 0 3.050 3.050 3.075 3.025 3.225 2,536,000 7,832,750 3.0886 0.705 0.705 0.711 0.700 0.746 10,966,846 0.7142 -0.81%
1997-07-22 0 3.075 3.075 3.100 3.075 3.275 3,368,000 10,632,000 3.1568 0.711 0.711 0.717 0.711 0.757 14,564,802 0.7300 -3.15%
1997-07-21 0 3.175 3.150 3.175 3.150 3.275 2,797,400 9,005,590 3.2193 0.734 0.728 0.734 0.728 0.757 12,097,261 0.7444 0.00%
1997-07-18 0 3.175 3.150 3.175 3.150 3.250 5,560,000 17,723,950 3.1878 0.734 0.728 0.734 0.728 0.752 24,044,031 0.7371 0.00%
1997-07-17 0 3.175 3.175 3.200 3.175 3.500 6,838,000 22,378,350 3.2726 0.734 0.734 0.740 0.734 0.809 29,570,699 0.7568 -5.93%
1997-07-16 0 3.375 3.325 3.350 3.350 3.625 16,843,000 58,808,800 3.4916 0.780 0.769 0.775 0.775 0.838 72,836,982 0.8074 -4.26%
1997-07-15 0 3.525 3.525 3.550 3.125 3.550 18,570,200 61,775,825 3.3266 0.815 0.815 0.821 0.723 0.821 80,306,200 0.7693 6.82%
1997-07-14 0 3.300 3.300 3.325 2.800 3.350 32,760,000 105,242,400 3.2125 0.763 0.763 0.769 0.647 0.775 141,669,508 0.7429 15.79%
1997-07-11 0 2.850 2.825 2.875 2.825 2.925 7,986,000 22,841,500 2.8602 0.659 0.653 0.665 0.653 0.676 34,535,186 0.6614 0.88%
1997-07-10 0 2.825 2.825 2.850 2.725 2.825 7,222,000 20,114,950 2.7852 0.653 0.653 0.659 0.630 0.653 31,231,294 0.6441 3.67%
1997-07-09 0 2.725 2.725 2.750 2.675 3.000 22,608,000 64,576,350 2.8563 0.630 0.630 0.636 0.619 0.694 97,767,529 0.6605 4.81%
1997-07-08 0 2.600 2.650 2.675 2.575 2.850 4,615,000 12,578,025 2.7255 0.601 0.613 0.619 0.595 0.659 19,957,411 0.6302 -5.45%
1997-07-07 0 2.750 2.750 2.800 2.750 2.950 7,322,000 20,734,550 2.8318 0.636 0.636 0.647 0.636 0.682 31,663,740 0.6548 0.00%
1997-07-04 0 2.750 2.725 2.775 2.650 2.900 5,498,000 15,164,950 2.7583 0.636 0.630 0.642 0.613 0.671 23,775,914 0.6378 -1.79%
1997-07-03 0 2.800 2.800 2.825 2.725 3.150 9,687,000 28,242,050 2.9155 0.647 0.647 0.653 0.630 0.728 41,891,103 0.6742 -4.27%
1997-06-27 0 2.925 2.875 2.925 2.650 3.025 20,445,000 58,428,850 2.8579 0.676 0.665 0.676 0.613 0.700 88,413,709 0.6609 12.50%
1997-06-26 0 2.600 2.575 2.600 2.450 2.750 10,572,000 27,742,550 2.6242 0.601 0.595 0.601 0.567 0.636 45,718,255 0.6068 4.00%
1997-06-25 0 2.500 2.475 2.500 2.425 2.650 7,583,000 18,993,400 2.5047 0.578 0.572 0.578 0.561 0.613 32,792,426 0.5792 2.04%
1997-06-24 0 2.450 2.425 2.450 2.400 2.650 5,709,600 14,365,305 2.5160 0.567 0.561 0.567 0.555 0.613 24,690,971 0.5818 -5.77%
1997-06-23 0 2.600 2.575 2.600 2.550 2.925 6,731,800 18,331,030 2.7231 0.601 0.595 0.601 0.590 0.676 29,111,441 0.6297 -10.34%
1997-06-20 0 2.900 2.875 2.900 2.350 3.150 37,247,468 105,335,274 2.8280 0.671 0.665 0.671 0.543 0.728 161,075,411 0.6540 -11.45%
1997-06-19 1 3.275 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1997-06-18 1 3.275 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1997-06-17 1 3.275 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1997-06-16 1 3.275 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1997-06-13 1 3.275 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1997-06-12 1 3.275 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1997-06-11 1 3.275 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1997-06-10 1 3.275 - - - - 0 0 - 0.757 - - - - 0 - 0.00%
1997-06-06 1 3.275 - - - - 0 0 - 0.757 - - - - 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 0.757 0.757 0.763 0.515 0.896 248,342,842 0.7458 43.96%
1997-06-04 0 2.275 2.250 2.275 2.225 2.325 5,612,000 12,688,350 2.2609 0.526 0.520 0.526 0.515 0.538 24,268,904 0.5228 1.11%
1997-06-03 0 2.250 2.225 2.275 2.225 2.375 6,805,200 15,667,420 2.3023 0.520 0.515 0.526 0.515 0.549 29,428,856 0.5324 0.00%
1997-06-02 0 2.250 2.250 2.275 2.250 2.450 7,932,000 18,186,550 2.2928 0.520 0.520 0.526 0.520 0.567 34,301,665 0.5302 -4.26%
1997-05-30 0 2.350 2.350 2.375 2.200 2.500 19,429,000 46,084,150 2.3719 0.543 0.543 0.549 0.509 0.578 84,020,051 0.5485 6.82%
1997-05-29 0 2.200 2.200 2.250 1.950 2.225 8,619,600 17,782,908 2.0631 0.509 0.509 0.520 0.451 0.515 37,275,168 0.4771 2.33%
1997-05-28 0 2.150 2.100 2.125 2.100 2.450 10,152,000 22,804,200 2.2463 0.497 0.486 0.491 0.486 0.567 43,901,979 0.5194 -11.34%
1997-05-27 1 2.425 - - - - 0 0 - 0.561 - - - - 0 - 0.00%
1997-05-26 1 2.425 - - - - 0 0 - 0.561 - - - - 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 0.561 0.555 0.561 0.532 0.567 59,833,312 0.5507 8.99%
1997-05-22 0 2.225 2.225 2.250 2.225 2.375 12,008,000 27,572,495 2.2962 0.515 0.515 0.520 0.515 0.549 51,928,188 0.5310 -4.30%
1997-05-21 0 2.325 2.300 2.325 2.000 2.350 24,855,000 56,311,250 2.2656 0.538 0.532 0.538 0.462 0.543 107,484,604 0.5239 16.83%
1997-05-20 0 1.990 1.990 2.000 1.980 2.075 4,561,000 9,251,260 2.0283 0.460 0.460 0.462 0.458 0.480 19,723,890 0.4690 -1.73%
1997-05-19 0 2.025 2.000 2.025 1.900 2.100 6,542,000 13,154,900 2.0108 0.468 0.462 0.468 0.439 0.486 28,290,657 0.4650 4.92%
1997-05-16 0 1.930 1.940 1.960 1.790 2.050 9,715,200 19,134,282 1.9695 0.446 0.449 0.453 0.414 0.474 42,013,053 0.4554 6.63%
1997-05-15 0 1.810 1.800 1.810 1.750 2.050 9,529,200 18,259,062 1.9161 0.419 0.416 0.419 0.405 0.474 41,208,702 0.4431 -10.62%
1997-05-14 0 2.025 2.000 2.025 1.980 2.225 15,245,800 31,644,729 2.0756 0.468 0.462 0.468 0.458 0.515 65,929,945 0.4800 -1.22%
1997-05-13 0 2.050 2.025 2.050 1.990 2.600 42,526,600 101,063,730 2.3765 0.474 0.468 0.474 0.460 0.601 183,904,838 0.5495 -8.89%
1997-05-12 0 2.250 2.250 2.275 1.680 2.375 65,581,000 131,603,496 2.0067 0.520 0.520 0.526 0.388 0.549 283,602,808 0.4640 36.36%
1997-05-09 0 1.650 1.650 1.660 1.600 1.740 11,359,600 18,962,040 1.6693 0.382 0.382 0.384 0.370 0.402 49,124,205 0.3860 -2.94%
1997-05-08 0 1.700 1.700 1.710 1.670 1.770 28,701,400 49,453,702 1.7230 0.393 0.393 0.395 0.386 0.409 124,118,230 0.3984 1.19%
1997-05-07 0 1.680 1.670 1.680 1.560 1.720 46,264,240 76,407,803 1.6516 0.388 0.386 0.388 0.361 0.398 200,068,136 0.3819 9.80%
1997-05-06 0 1.530 1.530 1.540 1.440 1.550 27,024,000 40,523,494 1.4995 0.354 0.354 0.356 0.333 0.358 116,864,371 0.3468 6.99%
1997-05-05 0 1.430 1.430 1.440 1.340 1.450 9,875,000 13,591,120 1.3763 0.331 0.331 0.333 0.310 0.335 42,704,102 0.3183 5.93%
1997-05-02 0 1.350 1.340 1.360 1.330 1.360 1,086,000 1,459,540 1.3440 0.312 0.310 0.314 0.308 0.314 4,696,370 0.3108 -1.46%
1997-05-01 0 1.370 1.350 1.370 1.330 1.380 924,000 1,250,660 1.3535 0.317 0.312 0.317 0.308 0.319 3,995,807 0.3130 0.00%
1997-04-30 0 1.370 1.350 1.360 1.350 1.400 494,000 674,980 1.3664 0.317 0.312 0.314 0.312 0.324 2,136,286 0.3160 0.00%
1997-04-29 0 1.370 1.350 1.370 1.340 1.390 2,492,000 3,411,940 1.3692 0.317 0.312 0.317 0.310 0.321 10,776,569 0.3166 0.74%
1997-04-28 0 1.360 1.350 1.360 1.340 1.380 2,106,000 2,879,760 1.3674 0.314 0.312 0.314 0.310 0.319 9,107,326 0.3162 0.74%
1997-04-25 0 1.350 1.350 1.360 1.350 1.380 1,232,000 1,670,920 1.3563 0.312 0.312 0.314 0.312 0.319 5,327,742 0.3136 -2.17%
1997-04-24 0 1.380 1.370 1.390 1.370 1.400 2,044,000 2,828,340 1.3837 0.319 0.317 0.321 0.317 0.324 8,839,209 0.3200 0.73%
1997-04-23 0 1.370 1.360 1.370 1.350 1.380 834,000 1,137,780 1.3642 0.317 0.314 0.317 0.312 0.319 3,606,605 0.3155 0.74%
1997-04-22 0 1.360 1.350 1.370 1.350 1.370 1,508,000 2,057,200 1.3642 0.314 0.312 0.317 0.312 0.317 6,521,295 0.3155 0.74%
1997-04-21 0 1.350 1.330 1.350 1.320 1.360 500,000 669,500 1.3390 0.312 0.308 0.312 0.305 0.314 2,162,233 0.3096 0.75%
1997-04-18 0 1.340 1.330 1.340 1.320 1.340 368,000 488,820 1.3283 0.310 0.308 0.310 0.305 0.310 1,591,404 0.3072 0.75%
1997-04-17 0 1.330 1.310 1.330 1.310 1.350 473,000 625,610 1.3226 0.308 0.303 0.308 0.303 0.312 2,045,472 0.3059 -0.75%
1997-04-16 0 1.340 1.320 1.340 1.320 1.350 722,000 967,040 1.3394 0.310 0.305 0.310 0.305 0.312 3,122,264 0.3097 1.52%
1997-04-15 0 1.320 1.310 1.320 1.310 1.340 570,000 751,560 1.3185 0.305 0.303 0.305 0.303 0.310 2,464,946 0.3049 0.00%
1997-04-14 0 1.320 1.310 1.330 1.310 1.320 614,000 809,020 1.3176 0.305 0.303 0.308 0.303 0.305 2,655,222 0.3047 -1.49%
1997-04-11 0 1.340 1.340 1.360 1.340 1.370 660,000 894,600 1.3555 0.310 0.310 0.314 0.310 0.317 2,854,148 0.3134 -1.47%
1997-04-10 0 1.360 1.350 1.360 1.350 1.380 776,000 1,053,760 1.3579 0.314 0.312 0.314 0.312 0.319 3,355,786 0.3140 -0.73%
1997-04-09 0 1.370 1.360 1.380 1.360 1.390 874,000 1,195,880 1.3683 0.317 0.314 0.319 0.314 0.321 3,779,583 0.3164 -0.72%
1997-04-08 0 1.380 1.370 1.390 1.360 1.420 1,290,000 1,777,300 1.3778 0.319 0.317 0.321 0.314 0.328 5,578,561 0.3186 -0.72%
1997-04-07 0 1.390 1.380 1.400 1.360 1.440 5,138,000 7,116,000 1.3850 0.321 0.319 0.324 0.314 0.333 22,219,107 0.3203 1.46%
1997-04-04 0 1.370 1.370 1.400 1.300 1.400 7,039,000 9,551,430 1.3569 0.317 0.317 0.324 0.301 0.324 30,439,917 0.3138 5.38%
1997-04-03 0 1.300 1.290 1.300 1.290 1.320 1,094,000 1,424,640 1.3022 0.301 0.298 0.301 0.298 0.305 4,730,966 0.3011 0.00%
1997-04-02 0 1.300 1.290 1.300 1.290 1.300 744,000 963,600 1.2952 0.301 0.298 0.301 0.298 0.301 3,217,403 0.2995 0.00%
1997-04-01 0 1.300 1.290 1.300 1.280 1.300 318,000 409,980 1.2892 0.301 0.298 0.301 0.296 0.301 1,375,180 0.2981 -0.76%
1997-03-27 0 1.310 1.300 1.320 1.300 1.310 768,000 1,003,880 1.3071 0.303 0.301 0.305 0.301 0.303 3,321,190 0.3023 -0.76%
1997-03-26 0 1.320 1.310 1.320 1.320 1.330 190,000 251,000 1.3211 0.305 0.303 0.305 0.305 0.308 821,649 0.3055 0.00%
1997-03-25 0 1.320 1.320 1.330 1.320 1.350 671,200 893,934 1.3318 0.305 0.305 0.308 0.305 0.312 2,902,582 0.3080 -0.75%
1997-03-24 0 1.330 1.310 1.330 1.310 1.330 449,000 593,200 1.3212 0.308 0.303 0.308 0.303 0.308 1,941,685 0.3055 2.31%
1997-03-21 0 1.300 1.290 1.300 1.270 1.300 1,156,000 1,485,300 1.2849 0.301 0.298 0.301 0.294 0.301 4,999,083 0.2971 0.00%
1997-03-20 0 1.300 1.290 1.310 1.290 1.360 945,000 1,234,780 1.3066 0.301 0.298 0.303 0.298 0.314 4,086,620 0.3022 -1.52%
1997-03-19 0 1.320 1.290 1.320 1.290 1.320 1,112,000 1,447,520 1.3017 0.305 0.298 0.305 0.298 0.305 4,808,806 0.3010 0.76%
1997-03-18 0 1.310 1.300 1.310 1.310 1.340 1,335,000 1,755,600 1.3151 0.303 0.301 0.303 0.303 0.310 5,773,162 0.3041 0.00%
1997-03-17 0 1.310 1.310 1.320 1.310 1.340 1,050,000 1,389,700 1.3235 0.303 0.303 0.305 0.303 0.310 4,540,689 0.3061 -0.76%
1997-03-14 0 1.320 1.310 1.320 1.300 1.340 1,174,000 1,536,900 1.3091 0.305 0.303 0.305 0.301 0.310 5,076,923 0.3027 -0.75%
1997-03-13 0 1.330 1.320 1.340 1.320 1.350 924,000 1,234,420 1.3360 0.308 0.305 0.310 0.305 0.312 3,995,807 0.3089 -1.48%
1997-03-12 0 1.350 1.340 1.350 1.330 1.370 1,322,000 1,792,040 1.3556 0.312 0.310 0.312 0.308 0.317 5,716,944 0.3135 -0.74%
1997-03-11 0 1.360 1.360 1.370 1.360 1.400 1,628,000 2,241,660 1.3769 0.314 0.314 0.317 0.314 0.324 7,040,231 0.3184 -2.16%
1997-03-10 0 1.390 1.380 1.390 1.370 1.390 1,191,000 1,642,640 1.3792 0.321 0.319 0.321 0.317 0.321 5,150,439 0.3189 2.21%
1997-03-07 0 1.360 1.360 1.370 1.360 1.390 1,362,000 1,872,380 1.3747 0.314 0.314 0.317 0.314 0.321 5,889,923 0.3179 -0.73%
1997-03-06 0 1.370 1.360 1.370 1.370 1.440 3,051,000 4,287,810 1.4054 0.317 0.314 0.317 0.317 0.333 13,193,946 0.3250 -0.72%
1997-03-05 0 1.380 1.360 1.380 1.360 1.400 2,176,000 3,019,160 1.3875 0.319 0.314 0.319 0.314 0.324 9,410,038 0.3208 2.99%
1997-03-04 0 1.340 1.330 1.340 1.320 1.370 1,842,000 2,464,400 1.3379 0.310 0.308 0.310 0.305 0.317 7,965,666 0.3094 -1.47%
1997-03-03 0 1.360 1.350 1.360 1.350 1.400 2,315,000 3,178,920 1.3732 0.314 0.312 0.314 0.312 0.324 10,011,139 0.3175 0.00%
1997-02-28 0 1.360 1.350 1.360 1.340 1.400 3,229,000 4,419,370 1.3686 0.314 0.312 0.314 0.310 0.324 13,963,701 0.3165 -4.23%
1997-02-27 0 1.420 1.410 1.430 1.400 1.460 3,113,000 4,429,660 1.4230 0.328 0.326 0.331 0.324 0.338 13,462,063 0.3290 1.43%
1997-02-26 0 1.400 1.390 1.400 1.400 1.430 3,495,000 4,947,490 1.4156 0.324 0.321 0.324 0.324 0.331 15,114,009 0.3273 -1.41%
1997-02-25 0 1.420 1.420 1.430 1.400 1.510 8,160,000 11,731,640 1.4377 0.328 0.328 0.331 0.324 0.349 35,287,643 0.3325 -5.33%
1997-02-24 0 1.500 1.510 1.520 1.380 1.510 24,965,400 36,400,626 1.4580 0.347 0.349 0.351 0.319 0.349 107,962,025 0.3372 14.50%
1997-02-21 0 1.310 1.310 1.320 1.250 1.320 7,878,000 9,973,560 1.2660 0.303 0.303 0.305 0.289 0.305 34,068,144 0.2928 4.80%
1997-02-20 0 1.250 1.250 1.260 1.250 1.270 495,000 621,500 1.2556 0.289 0.289 0.291 0.289 0.294 2,140,611 0.2903 0.00%
1997-02-19 0 1.250 1.240 1.250 1.240 1.260 210,000 262,200 1.2486 0.289 0.287 0.289 0.287 0.291 908,138 0.2887 0.00%
1997-02-18 0 1.250 1.240 1.250 1.240 1.300 794,000 1,000,880 1.2606 0.289 0.287 0.289 0.287 0.301 3,433,626 0.2915 -0.79%
1997-02-17 0 1.260 1.260 1.270 1.250 1.280 983,800 1,243,032 1.2635 0.291 0.291 0.294 0.289 0.296 4,254,410 0.2922 0.00%
1997-02-14 0 1.260 1.250 1.260 1.250 1.260 320,000 402,100 1.2566 0.291 0.289 0.291 0.289 0.291 1,383,829 0.2906 -0.79%
1997-02-13 0 1.270 1.260 1.270 1.260 1.290 330,000 419,900 1.2724 0.294 0.291 0.294 0.291 0.298 1,427,074 0.2942 0.00%
1997-02-12 0 1.270 1.260 1.270 1.260 1.280 94,000 118,500 1.2606 0.294 0.291 0.294 0.291 0.296 406,500 0.2915 0.00%
1997-02-11 0 1.270 1.260 1.270 - - 0 0 - 0.294 0.291 0.294 - - 0 - -0.78%
1997-02-10 0 1.280 1.270 1.280 1.280 1.290 60,000 76,900 1.2817 0.296 0.294 0.296 0.296 0.298 259,468 0.2964 -0.78%
1997-02-05 0 1.290 1.280 1.290 1.290 1.310 280,000 361,900 1.2925 0.298 0.296 0.298 0.298 0.303 1,210,850 0.2989 0.00%
1997-02-04 0 1.290 1.280 1.300 1.270 1.330 1,034,000 1,324,700 1.2811 0.298 0.296 0.301 0.294 0.308 4,471,498 0.2963 -0.77%
1997-02-03 0 1.300 1.260 1.300 1.260 1.300 669,000 846,220 1.2649 0.301 0.291 0.301 0.291 0.301 2,893,068 0.2925 2.36%
1997-01-31 0 1.270 1.260 1.270 1.260 1.300 354,000 449,480 1.2697 0.294 0.291 0.294 0.291 0.301 1,530,861 0.2936 -0.78%
1997-01-30 0 1.280 1.250 1.280 1.250 1.280 319,000 403,650 1.2654 0.296 0.289 0.296 0.289 0.296 1,379,505 0.2926 0.79%
1997-01-29 0 1.270 1.270 1.280 1.270 1.300 843,200 1,071,804 1.2711 0.294 0.294 0.296 0.294 0.301 3,646,390 0.2939 -0.78%
1997-01-28 0 1.280 1.270 1.280 1.260 1.290 938,000 1,191,580 1.2703 0.296 0.294 0.296 0.291 0.298 4,056,349 0.2938 0.79%
1997-01-27 0 1.270 1.260 1.270 1.260 1.270 238,000 300,400 1.2622 0.294 0.291 0.294 0.291 0.294 1,029,223 0.2919 0.00%
1997-01-24 0 1.270 1.260 1.270 1.260 1.280 739,600 937,740 1.2679 0.294 0.291 0.294 0.291 0.296 3,198,375 0.2932 0.00%
1997-01-23 0 1.270 1.260 1.270 1.270 1.280 390,000 497,300 1.2751 0.294 0.291 0.294 0.294 0.296 1,686,542 0.2949 0.00%
1997-01-22 0 1.270 1.270 1.280 1.270 1.300 638,000 816,680 1.2801 0.294 0.294 0.296 0.294 0.301 2,759,009 0.2960 -0.78%
1997-01-21 0 1.280 1.270 1.280 1.260 1.300 810,000 1,030,280 1.2720 0.296 0.294 0.296 0.291 0.301 3,502,818 0.2941 -0.78%
1997-01-20 0 1.290 1.290 1.300 1.270 1.290 278,000 355,860 1.2801 0.298 0.298 0.301 0.294 0.298 1,202,202 0.2960 -0.77%
1997-01-17 0 1.300 1.290 1.300 1.290 1.320 1,770,000 2,293,040 1.2955 0.301 0.298 0.301 0.298 0.305 7,654,305 0.2996 -1.52%
1997-01-16 0 1.320 1.300 1.320 1.310 1.330 853,000 1,120,300 1.3134 0.305 0.301 0.305 0.303 0.308 3,688,770 0.3037 0.00%
1997-01-15 0 1.320 1.310 1.320 1.310 1.350 1,640,000 2,169,400 1.3228 0.305 0.303 0.305 0.303 0.312 7,092,124 0.3059 0.76%
1997-01-14 0 1.310 1.300 1.320 1.310 1.350 2,368,000 3,144,340 1.3278 0.303 0.301 0.305 0.303 0.312 10,240,336 0.3071 -0.76%
1997-01-13 0 1.320 1.300 1.320 1.290 1.320 627,200 820,392 1.3080 0.305 0.301 0.305 0.298 0.305 2,712,305 0.3025 2.72%
1997-01-10 0 1.310 1.310 1.340 1.310 1.350 1,014,000 1,352,140 1.3335 0.297 0.297 0.304 0.297 0.306 4,470,320 0.3025 -1.50%
1997-01-09 0 1.330 1.330 1.340 1.310 1.370 1,532,000 2,038,160 1.3304 0.302 0.302 0.304 0.297 0.311 6,753,975 0.3018 -2.21%
1997-01-08 0 1.360 1.370 1.390 1.360 1.450 6,609,000 9,247,590 1.3992 0.308 0.311 0.315 0.308 0.329 29,136,435 0.3174 -0.73%
1997-01-07 0 1.370 1.360 1.380 1.320 1.380 8,076,200 10,979,398 1.3595 0.311 0.308 0.313 0.299 0.313 35,604,732 0.3084 5.38%
1997-01-06 0 1.300 1.290 1.300 1.260 1.300 1,786,000 2,289,320 1.2818 0.295 0.293 0.295 0.286 0.295 7,873,759 0.2908 2.36%
1997-01-03 0 1.270 1.250 1.270 1.250 1.280 958,000 1,213,540 1.2667 0.288 0.284 0.288 0.284 0.290 4,223,438 0.2873 0.00%
1997-01-02 0 1.270 1.270 1.280 1.260 1.280 1,052,000 1,338,040 1.2719 0.288 0.288 0.290 0.286 0.290 4,637,847 0.2885 0.00%
1996-12-31 0 1.270 1.260 1.270 1.260 1.300 957,000 1,215,270 1.2699 0.288 0.286 0.288 0.286 0.295 4,219,030 0.2880 -0.78%
1996-12-30 0 1.280 1.280 1.290 1.260 1.280 1,472,000 1,862,420 1.2652 0.290 0.290 0.293 0.286 0.290 6,489,459 0.2870 0.79%
1996-12-27 0 1.270 1.260 1.270 1.260 1.280 734,000 931,880 1.2696 0.288 0.286 0.288 0.286 0.290 3,235,912 0.2880 -0.78%
1996-12-24 0 1.280 1.280 1.290 1.280 1.290 96,000 123,180 1.2831 0.290 0.290 0.293 0.290 0.293 423,226 0.2911 -0.78%
1996-12-23 0 1.290 1.280 1.300 1.280 1.300 661,600 855,500 1.2931 0.293 0.290 0.295 0.290 0.295 2,916,730 0.2933 -0.77%
1996-12-20 0 1.300 1.290 1.300 1.290 1.310 1,918,000 2,482,120 1.2941 0.295 0.293 0.295 0.293 0.297 8,455,694 0.2935 0.78%
1996-12-19 0 1.290 1.280 1.300 1.280 1.290 444,000 569,620 1.2829 0.293 0.290 0.295 0.290 0.293 1,957,418 0.2910 0.78%
1996-12-18 0 1.280 1.270 1.280 1.270 1.320 1,652,000 2,133,960 1.2917 0.290 0.288 0.290 0.288 0.299 7,283,007 0.2930 -0.78%
1996-12-17 0 1.290 1.270 1.290 1.270 1.290 604,000 773,820 1.2812 0.293 0.288 0.293 0.288 0.293 2,662,794 0.2906 0.00%
1996-12-16 0 1.290 1.270 1.290 1.280 1.300 541,000 696,900 1.2882 0.293 0.288 0.293 0.290 0.295 2,385,052 0.2922 1.57%
1996-12-13 0 1.270 1.270 1.280 1.240 1.280 755,000 957,190 1.2678 0.288 0.288 0.290 0.281 0.290 3,328,493 0.2876 -0.78%
1996-12-12 0 1.280 1.280 1.290 1.270 1.300 806,600 1,040,952 1.2905 0.290 0.290 0.293 0.288 0.295 3,555,976 0.2927 -0.78%
1996-12-11 0 1.290 1.290 1.300 1.280 1.310 1,080,000 1,401,940 1.2981 0.293 0.293 0.295 0.290 0.297 4,761,288 0.2944 -0.77%
1996-12-10 0 1.300 1.290 1.300 1.290 1.310 1,719,000 2,234,530 1.2999 0.295 0.293 0.295 0.293 0.297 7,578,383 0.2949 1.56%
1996-12-09 0 1.280 1.270 1.280 1.250 1.280 387,000 486,650 1.2575 0.290 0.288 0.290 0.284 0.290 1,706,128 0.2852 0.00%
1996-12-06 0 1.280 1.280 1.290 1.240 1.320 4,322,000 5,503,650 1.2734 0.290 0.290 0.293 0.281 0.299 19,053,968 0.2888 -3.03%
1996-12-05 0 1.320 1.320 1.330 1.320 1.380 6,546,600 8,843,118 1.3508 0.299 0.299 0.302 0.299 0.313 28,861,338 0.3064 -2.22%
1996-12-04 0 1.350 1.340 1.350 1.270 1.360 12,773,800 16,697,226 1.3071 0.306 0.304 0.306 0.288 0.308 56,314,570 0.2965 9.76%
1996-12-03 0 1.230 1.230 1.240 1.220 1.240 264,000 325,340 1.2323 0.279 0.279 0.281 0.277 0.281 1,163,870 0.2795 -0.81%
1996-12-02 0 1.240 1.230 1.240 1.220 1.260 858,000 1,062,920 1.2388 0.281 0.279 0.281 0.277 0.286 3,782,578 0.2810 0.81%
1996-11-29 0 1.230 1.230 1.240 1.230 1.250 654,000 810,380 1.2391 0.279 0.279 0.281 0.279 0.284 2,883,224 0.2811 -0.81%
1996-11-28 0 1.240 1.230 1.240 1.240 1.270 904,000 1,132,240 1.2525 0.281 0.279 0.281 0.281 0.288 3,985,374 0.2841 -1.59%
1996-11-27 0 1.260 1.260 1.270 1.210 1.280 1,200,000 1,518,360 1.2653 0.286 0.286 0.288 0.274 0.290 5,290,320 0.2870 -0.79%
1996-11-26 0 1.270 1.260 1.270 1.240 1.270 1,491,800 1,876,400 1.2578 0.288 0.286 0.288 0.281 0.288 6,576,749 0.2853 1.60%
1996-11-25 0 1.250 1.240 1.250 1.220 1.250 1,448,000 1,793,320 1.2385 0.284 0.281 0.284 0.277 0.284 6,383,652 0.2809 0.81%
1996-11-22 0 1.240 1.240 1.250 1.230 1.260 1,024,000 1,270,420 1.2406 0.281 0.281 0.284 0.279 0.286 4,514,406 0.2814 -0.80%
1996-11-21 0 1.250 1.240 1.250 1.220 1.250 2,388,000 2,935,780 1.2294 0.284 0.281 0.284 0.277 0.284 10,527,736 0.2789 0.00%
1996-11-20 0 1.250 1.250 1.260 1.250 1.280 1,328,800 1,676,020 1.2613 0.284 0.284 0.286 0.284 0.290 5,858,147 0.2861 -0.79%
1996-11-19 0 1.260 1.240 1.260 1.250 1.290 1,321,000 1,669,160 1.2636 0.286 0.281 0.286 0.284 0.293 5,823,760 0.2866 -1.56%
1996-11-18 0 1.280 1.260 1.280 1.260 1.290 1,248,000 1,591,940 1.2756 0.290 0.286 0.290 0.286 0.293 5,501,932 0.2893 0.79%
1996-11-15 0 1.270 1.260 1.270 1.260 1.330 1,490,000 1,906,880 1.2798 0.288 0.286 0.288 0.286 0.302 6,568,813 0.2903 -1.55%
1996-11-14 0 1.290 1.280 1.290 1.230 1.300 3,373,680 4,267,900 1.2651 0.293 0.290 0.293 0.279 0.295 14,873,204 0.2870 6.61%
1996-11-13 0 1.210 1.210 1.230 1.210 1.240 2,113,000 2,573,610 1.2180 0.274 0.274 0.279 0.274 0.281 9,315,371 0.2763 -2.42%
1996-11-12 0 1.240 1.220 1.240 1.220 1.290 1,730,000 2,149,160 1.2423 0.281 0.277 0.281 0.277 0.293 7,626,877 0.2818 -1.59%
1996-11-11 0 1.260 1.240 1.260 1.240 1.270 2,330,600 2,905,980 1.2469 0.286 0.281 0.286 0.281 0.288 10,274,682 0.2828 0.80%
1996-11-08 0 1.250 1.250 1.260 1.240 1.340 2,130,200 2,702,850 1.2688 0.284 0.284 0.286 0.281 0.304 9,391,199 0.2878 -5.30%
1996-11-07 0 1.320 1.320 1.340 1.290 1.420 3,356,200 4,492,650 1.3386 0.299 0.299 0.304 0.293 0.322 14,796,142 0.3036 -4.35%
1996-11-06 0 1.380 1.360 1.380 1.310 1.410 6,753,000 9,206,710 1.3634 0.313 0.308 0.313 0.297 0.320 29,771,273 0.3092 5.34%
1996-11-05 0 1.310 1.290 1.310 1.290 1.350 5,068,200 6,613,204 1.3048 0.297 0.293 0.297 0.293 0.306 22,343,665 0.2960 -1.50%
1996-11-04 0 1.330 1.330 1.340 1.320 1.390 4,737,400 6,381,064 1.3470 0.302 0.302 0.304 0.299 0.315 20,885,300 0.3055 -2.21%
1996-11-01 0 1.360 1.340 1.360 1.340 1.430 5,593,000 7,681,200 1.3734 0.308 0.304 0.308 0.304 0.324 24,657,298 0.3115 -2.86%
1996-10-31 0 1.400 1.390 1.400 1.360 1.460 10,807,800 15,176,646 1.4042 0.318 0.315 0.318 0.308 0.331 47,647,263 0.3185 -0.71%
1996-10-30 0 1.410 1.410 1.420 1.400 1.510 9,560,400 13,859,350 1.4497 0.320 0.320 0.322 0.318 0.343 42,147,976 0.3288 -5.37%
1996-10-29 0 1.490 1.480 1.490 1.480 1.560 37,033,600 56,249,162 1.5189 0.338 0.336 0.338 0.336 0.354 163,266,316 0.3445 3.47%
1996-10-28 0 1.440 1.430 1.440 1.360 1.530 53,446,000 77,871,080 1.4570 0.327 0.324 0.327 0.308 0.347 235,622,016 0.3305 5.88%
1996-10-25 0 1.360 1.360 1.370 1.260 1.370 15,327,200 20,126,780 1.3131 0.308 0.308 0.311 0.286 0.311 67,571,488 0.2979 8.80%
1996-10-24 0 1.250 1.240 1.250 1.250 1.280 1,127,000 1,411,440 1.2524 0.284 0.281 0.284 0.284 0.290 4,968,492 0.2841 0.00%
1996-10-23 0 1.250 1.240 1.250 1.240 1.270 1,822,000 2,284,120 1.2536 0.284 0.281 0.284 0.281 0.288 8,032,469 0.2844 -0.79%
1996-10-22 0 1.260 1.260 1.270 1.240 1.310 3,800,400 4,813,594 1.2666 0.286 0.286 0.288 0.281 0.297 16,754,442 0.2873 -1.56%
1996-10-18 0 1.280 1.280 1.290 1.280 1.340 5,104,000 6,715,730 1.3158 0.290 0.290 0.293 0.290 0.304 22,501,493 0.2985 -2.29%
1996-10-17 0 1.310 1.310 1.320 1.310 1.350 10,940,800 14,458,400 1.3215 0.297 0.297 0.299 0.297 0.306 48,233,607 0.2998 1.55%
1996-10-16 0 1.290 1.290 1.300 1.200 1.300 12,773,000 16,022,678 1.2544 0.293 0.293 0.295 0.272 0.295 56,311,043 0.2845 8.40%
1996-10-15 0 1.190 1.200 1.210 1.170 1.210 2,720,000 3,235,900 1.1897 0.270 0.272 0.274 0.265 0.274 11,991,391 0.2699 0.85%
1996-10-14 0 1.180 1.170 1.180 1.170 1.200 1,529,000 1,815,410 1.1873 0.268 0.265 0.268 0.265 0.272 6,740,749 0.2693 0.00%
1996-10-11 0 1.180 1.180 1.190 1.180 1.230 2,315,000 2,769,230 1.1962 0.268 0.268 0.270 0.268 0.279 10,205,908 0.2713 -3.28%
1996-10-10 0 1.220 1.200 1.220 1.200 1.250 5,656,000 6,900,780 1.2201 0.277 0.272 0.277 0.272 0.284 24,935,040 0.2768 0.00%
1996-10-09 0 1.220 1.210 1.230 1.200 1.220 4,213,000 5,084,810 1.2069 0.277 0.274 0.279 0.272 0.277 18,573,430 0.2738 3.39%
1996-10-08 0 1.180 1.180 1.190 1.180 1.230 5,824,000 6,999,580 1.2019 0.268 0.268 0.270 0.268 0.279 25,675,684 0.2726 1.72%
1996-10-07 0 1.160 1.160 1.170 1.110 1.180 6,658,000 7,485,840 1.1243 0.263 0.263 0.265 0.252 0.268 29,352,456 0.2550 4.50%
1996-10-04 0 1.110 1.100 1.110 1.110 1.140 210,000 235,220 1.1201 0.252 0.250 0.252 0.252 0.259 925,806 0.2541 -0.89%
1996-10-03 0 1.120 1.100 1.120 1.110 1.120 490,000 546,100 1.1145 0.254 0.250 0.254 0.252 0.254 2,160,214 0.2528 0.00%
1996-10-02 0 1.120 1.100 1.120 1.100 1.120 340,000 377,500 1.1103 0.254 0.250 0.254 0.250 0.254 1,498,924 0.2518 0.00%
1996-10-01 0 1.120 1.100 1.120 1.100 1.140 1,384,000 1,534,500 1.1087 0.254 0.250 0.254 0.250 0.259 6,101,502 0.2515 0.00%
1996-09-30 0 1.120 1.110 1.120 1.100 1.130 260,000 290,400 1.1169 0.254 0.252 0.254 0.250 0.256 1,146,236 0.2534 0.90%
1996-09-27 0 1.110 1.100 1.110 1.100 1.130 462,000 512,240 1.1087 0.252 0.250 0.252 0.250 0.256 2,036,773 0.2515 0.00%
1996-09-26 0 1.110 1.110 1.120 1.110 1.140 172,000 192,620 1.1199 0.252 0.252 0.254 0.252 0.259 758,279 0.2540 -0.89%
1996-09-25 0 1.120 1.100 1.120 1.100 1.140 174,001 193,081 1.1097 0.254 0.250 0.254 0.250 0.259 767,101 0.2517 -0.88%
1996-09-24 0 1.130 1.110 1.130 1.120 1.140 450,000 506,900 1.1264 0.256 0.252 0.256 0.254 0.259 1,983,870 0.2555 0.89%
1996-09-23 0 1.120 1.110 1.130 1.120 1.150 430,000 485,300 1.1286 0.254 0.252 0.256 0.254 0.261 1,895,698 0.2560 -0.88%
1996-09-20 0 1.130 1.110 1.130 1.110 1.140 484,000 546,040 1.1282 0.256 0.252 0.256 0.252 0.259 2,133,762 0.2559 0.00%
1996-09-19 0 1.130 1.110 1.130 1.100 1.140 710,000 799,000 1.1254 0.256 0.252 0.256 0.250 0.259 3,130,106 0.2553 1.80%
1996-09-18 0 1.110 1.100 1.110 1.100 1.130 406,000 453,000 1.1158 0.252 0.250 0.252 0.250 0.256 1,789,891 0.2531 -1.77%
1996-09-17 0 1.130 1.120 1.130 1.120 1.150 662,000 750,460 1.1336 0.256 0.254 0.256 0.254 0.261 2,918,493 0.2571 0.89%
1996-09-16 0 1.120 1.120 1.130 1.120 1.130 790,000 887,020 1.1228 0.254 0.254 0.256 0.254 0.256 3,482,794 0.2547 0.57%
1996-09-13 0 1.270 1.260 1.280 1.260 1.280 1,840,000 2,337,740 1.2705 0.253 0.251 0.255 0.251 0.255 9,250,790 0.2527 1.60%
1996-09-12 0 1.250 1.250 1.270 1.250 1.280 690,000 871,280 1.2627 0.249 0.249 0.253 0.249 0.255 3,469,046 0.2512 -0.79%
1996-09-11 0 1.260 1.240 1.250 1.240 1.270 690,000 870,800 1.2620 0.251 0.247 0.249 0.247 0.253 3,469,046 0.2510 -1.56%
1996-09-10 0 1.280 1.270 1.280 1.270 1.330 2,966,000 3,840,540 1.2949 0.255 0.253 0.255 0.253 0.265 14,911,871 0.2575 -0.78%
1996-09-09 0 1.290 1.280 1.300 1.230 1.300 5,106,000 6,439,460 1.2612 0.257 0.255 0.259 0.245 0.259 25,670,941 0.2508 5.74%
1996-09-06 0 1.220 1.210 1.220 1.220 1.230 218,000 266,060 1.2205 0.243 0.241 0.243 0.243 0.245 1,096,017 0.2428 0.00%
1996-09-05 0 1.220 1.200 1.230 1.220 1.220 190,000 231,800 1.2200 0.243 0.239 0.245 0.243 0.243 955,245 0.2427 0.00%
1996-09-04 0 1.220 1.210 1.220 1.220 1.230 170,000 207,600 1.2212 0.243 0.241 0.243 0.243 0.245 854,693 0.2429 0.83%
1996-09-03 0 1.210 1.220 1.230 1.200 1.230 522,000 636,660 1.2197 0.241 0.243 0.245 0.239 0.245 2,624,409 0.2426 -0.82%
1996-09-02 0 1.220 1.210 1.220 1.210 1.220 320,000 388,600 1.2144 0.243 0.241 0.243 0.241 0.243 1,608,833 0.2415 0.83%
1996-08-30 0 1.210 1.210 1.230 1.200 1.220 200,000 241,600 1.2080 0.241 0.241 0.245 0.239 0.243 1,005,521 0.2403 -1.63%
1996-08-29 0 1.230 1.220 1.230 1.220 1.240 270,000 332,000 1.2296 0.245 0.243 0.245 0.243 0.247 1,357,453 0.2446 0.00%
1996-08-28 0 1.230 1.210 1.230 1.200 1.230 240,000 290,400 1.2100 0.245 0.241 0.245 0.239 0.245 1,206,625 0.2407 2.50%
1996-08-27 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.239 0.237 0.239 0.239 0.239 100,552 0.2387 -0.83%
1996-08-23 0 1.210 1.190 1.210 1.200 1.210 130,000 156,300 1.2023 0.241 0.237 0.241 0.239 0.241 653,588 0.2391 0.83%
1996-08-22 0 1.200 1.190 1.200 1.190 1.200 310,000 371,200 1.1974 0.239 0.237 0.239 0.237 0.239 1,558,557 0.2382 0.00%
1996-08-21 0 1.200 1.190 1.200 1.200 1.210 390,000 470,300 1.2059 0.239 0.237 0.239 0.239 0.241 1,960,765 0.2399 0.00%
1996-08-20 0 1.200 1.190 1.200 1.200 1.200 290,000 348,000 1.2000 0.239 0.237 0.239 0.239 0.239 1,458,005 0.2387 0.00%
1996-08-19 0 1.200 1.190 1.200 1.190 1.200 210,000 251,000 1.1952 0.239 0.237 0.239 0.237 0.239 1,055,797 0.2377 0.84%
1996-08-16 0 1.190 1.190 1.200 1.180 1.190 218,000 259,040 1.1883 0.237 0.237 0.239 0.235 0.237 1,096,017 0.2363 0.00%
1996-08-15 0 1.190 1.180 1.190 1.190 1.200 232,000 276,880 1.1934 0.237 0.235 0.237 0.237 0.239 1,166,404 0.2374 -0.83%
1996-08-14 0 1.200 1.190 1.200 1.200 1.200 130,000 156,000 1.2000 0.239 0.237 0.239 0.239 0.239 653,588 0.2387 0.84%
1996-08-13 0 1.190 1.190 1.200 1.190 1.200 508,000 606,420 1.1937 0.237 0.237 0.239 0.237 0.239 2,554,022 0.2374 0.00%
1996-08-12 0 1.190 1.180 1.190 1.180 1.190 200,000 237,500 1.1875 0.237 0.235 0.237 0.235 0.237 1,005,521 0.2362 0.00%
1996-08-09 0 1.190 1.180 1.190 1.180 1.190 260,000 308,100 1.1850 0.237 0.235 0.237 0.235 0.237 1,307,177 0.2357 -0.83%
1996-08-08 0 1.200 1.180 1.200 1.190 1.200 570,000 680,100 1.1932 0.239 0.235 0.239 0.237 0.239 2,865,734 0.2373 0.00%
1996-08-07 0 1.200 1.180 1.200 1.180 1.200 400,000 476,000 1.1900 0.239 0.235 0.239 0.235 0.239 2,011,041 0.2367 0.00%
1996-08-06 0 1.200 1.180 1.200 1.180 1.200 354,000 421,260 1.1900 0.239 0.235 0.239 0.235 0.239 1,779,771 0.2367 0.84%
1996-08-05 0 1.190 1.190 1.200 1.190 1.200 246,000 293,800 1.1943 0.237 0.237 0.239 0.237 0.239 1,236,790 0.2376 -0.83%
1996-08-02 0 1.200 1.190 1.200 1.180 1.200 546,000 651,340 1.1929 0.239 0.237 0.239 0.235 0.239 2,745,071 0.2373 -0.83%
1996-08-01 0 1.210 1.200 1.210 1.190 1.210 380,000 456,500 1.2013 0.241 0.239 0.241 0.237 0.241 1,910,489 0.2389 0.83%
1996-07-31 0 1.200 1.200 1.210 1.190 1.210 646,000 779,500 1.2067 0.239 0.239 0.241 0.237 0.241 3,247,832 0.2400 -0.83%
1996-07-30 0 1.210 1.200 1.220 1.200 1.220 932,000 1,126,120 1.2083 0.241 0.239 0.243 0.239 0.243 4,685,726 0.2403 1.68%
1996-07-29 0 1.190 1.180 1.190 1.160 1.190 348,000 412,540 1.1855 0.237 0.235 0.237 0.231 0.237 1,749,606 0.2358 0.85%
1996-07-26 0 1.180 1.170 1.180 1.180 1.190 328,000 388,000 1.1829 0.235 0.233 0.235 0.235 0.237 1,649,054 0.2353 -0.84%
1996-07-25 0 1.190 1.170 1.190 1.180 1.190 310,000 366,200 1.1813 0.237 0.233 0.237 0.235 0.237 1,558,557 0.2350 0.00%
1996-07-24 0 1.190 1.190 1.200 1.190 1.200 140,000 167,400 1.1957 0.237 0.237 0.239 0.237 0.239 703,864 0.2378 -0.83%
1996-07-23 0 1.200 1.190 1.260 1.180 1.200 3,274,000 3,896,700 1.1902 0.239 0.237 0.251 0.235 0.239 16,460,372 0.2367 0.00%
1996-07-22 0 1.200 1.190 1.210 1.190 1.260 1,730,000 2,077,060 1.2006 0.239 0.237 0.241 0.237 0.251 8,697,753 0.2388 0.84%
1996-07-19 0 1.190 1.180 1.200 1.170 1.190 300,000 355,700 1.1857 0.237 0.235 0.239 0.233 0.237 1,508,281 0.2358 1.71%
1996-07-18 0 1.170 1.170 1.180 1.140 1.180 758,000 880,980 1.1622 0.233 0.233 0.235 0.227 0.235 3,810,923 0.2312 1.74%
1996-07-17 0 1.150 - 1.150 1.130 1.160 1,190,000 1,362,000 1.1445 0.229 - 0.229 0.225 0.231 5,982,848 0.2277 -0.86%
1996-07-16 0 1.160 1.140 1.170 1.140 1.160 402,800 465,044 1.1545 0.231 0.227 0.233 0.227 0.231 2,025,118 0.2296 -0.85%
1996-07-15 0 1.170 1.150 1.180 1.150 1.190 720,000 841,300 1.1685 0.233 0.229 0.235 0.229 0.237 3,619,874 0.2324 0.00%
1996-07-12 0 1.170 1.160 1.170 1.150 1.170 490,000 567,700 1.1586 0.233 0.231 0.233 0.229 0.233 2,463,525 0.2304 -0.85%
1996-07-11 0 1.180 1.180 1.190 1.170 1.180 1,450,000 1,703,500 1.1748 0.235 0.235 0.237 0.233 0.235 7,290,024 0.2337 -0.84%
1996-07-10 0 1.190 1.180 1.190 1.180 1.190 560,000 665,800 1.1889 0.237 0.235 0.237 0.235 0.237 2,815,458 0.2365 0.85%
1996-07-09 0 1.180 1.180 1.190 1.180 1.190 852,000 1,009,660 1.1850 0.235 0.235 0.237 0.235 0.237 4,283,518 0.2357 0.00%
1996-07-08 0 1.180 1.170 1.200 1.170 1.180 370,000 434,800 1.1751 0.235 0.233 0.239 0.233 0.235 1,860,213 0.2337 -2.48%
1996-07-05 0 1.210 1.200 1.210 1.200 1.220 938,000 1,136,180 1.2113 0.241 0.239 0.241 0.239 0.243 4,715,892 0.2409 0.00%
1996-07-04 0 1.210 1.210 1.220 1.210 1.220 1,790,000 2,176,800 1.2161 0.241 0.241 0.243 0.241 0.243 8,999,409 0.2419 -0.82%
1996-07-03 0 1.220 1.200 1.220 1.210 1.240 2,006,000 2,442,040 1.2174 0.243 0.239 0.243 0.241 0.247 10,085,372 0.2421 -1.61%
1996-07-02 0 1.240 1.230 1.250 1.210 1.240 4,668,000 5,717,060 1.2247 0.247 0.245 0.249 0.241 0.247 23,468,851 0.2436 1.64%
1996-07-01 0 1.220 1.220 1.230 1.220 1.240 430,000 526,000 1.2233 0.243 0.243 0.245 0.243 0.247 2,161,869 0.2433 0.00%
1996-06-28 0 1.220 1.210 1.220 1.200 1.220 202,000 244,580 1.2108 0.243 0.241 0.243 0.239 0.243 1,015,576 0.2408 0.00%
1996-06-27 0 1.220 1.210 1.220 1.210 1.220 352,000 426,640 1.2120 0.243 0.241 0.243 0.241 0.243 1,769,716 0.2411 0.00%
1996-06-26 0 1.220 1.210 1.230 1.210 1.230 580,000 709,000 1.2224 0.243 0.241 0.245 0.241 0.245 2,916,010 0.2431 -0.81%
1996-06-25 0 1.230 1.230 1.240 1.220 1.230 476,000 583,180 1.2252 0.245 0.245 0.247 0.243 0.245 2,393,139 0.2437 0.00%
1996-06-24 0 1.230 1.230 1.240 1.230 1.240 498,000 616,740 1.2384 0.245 0.245 0.247 0.245 0.247 2,503,746 0.2463 0.82%
1996-06-21 0 1.220 1.220 1.240 1.220 1.250 480,000 589,440 1.2280 0.243 0.243 0.247 0.243 0.249 2,413,249 0.2443 -2.40%
1996-06-19 0 1.250 1.230 1.250 1.210 1.250 470,000 575,100 1.2236 0.249 0.245 0.249 0.241 0.249 2,362,973 0.2434 2.46%
1996-06-18 0 1.220 1.220 1.230 1.220 1.240 434,000 531,960 1.2257 0.243 0.243 0.245 0.243 0.247 2,181,980 0.2438 1.67%
1996-06-14 0 1.200 1.200 1.210 1.190 1.220 1,220,000 1,467,400 1.2028 0.239 0.239 0.241 0.237 0.243 6,133,676 0.2392 -0.83%
1996-06-13 0 1.210 1.190 1.220 1.200 1.230 858,000 1,041,580 1.2140 0.241 0.237 0.243 0.239 0.245 4,313,683 0.2415 -0.82%
1996-06-12 0 1.220 1.210 1.230 1.220 1.240 920,000 1,130,600 1.2289 0.243 0.241 0.245 0.243 0.247 4,625,395 0.2444 0.00%
1996-06-11 0 1.220 1.210 1.220 1.210 1.250 1,370,000 1,683,540 1.2289 0.243 0.241 0.243 0.241 0.249 6,887,816 0.2444 -3.17%
1996-06-10 0 1.260 1.240 1.260 1.240 1.260 1,680,000 2,098,780 1.2493 0.251 0.247 0.251 0.247 0.251 8,446,373 0.2485 0.00%
1996-06-07 0 1.260 1.260 1.270 1.250 1.290 5,430,000 6,864,680 1.2642 0.251 0.251 0.253 0.249 0.257 27,299,884 0.2515 -0.79%
1996-06-06 0 1.270 1.250 1.270 1.270 1.320 2,692,000 3,472,000 1.2897 0.253 0.249 0.253 0.253 0.263 13,534,307 0.2565 -3.79%
1996-06-05 0 1.320 1.320 1.330 1.290 1.330 7,340,000 9,554,220 1.3017 0.263 0.263 0.265 0.257 0.265 36,902,606 0.2589 3.13%
1996-06-04 0 1.280 1.280 1.290 1.270 1.300 5,684,000 7,250,240 1.2756 0.255 0.255 0.257 0.253 0.259 28,576,896 0.2537 1.59%
1996-06-03 0 1.260 1.260 1.270 1.230 1.270 7,474,000 9,376,200 1.2545 0.251 0.251 0.253 0.245 0.253 37,576,305 0.2495 1.61%
1996-05-31 0 1.240 1.230 1.240 1.200 1.270 8,840,000 10,789,920 1.2206 0.247 0.245 0.247 0.239 0.253 44,444,011 0.2428 1.64%
1996-05-30 0 1.220 1.220 1.230 1.170 1.230 2,406,000 2,870,840 1.1932 0.243 0.243 0.245 0.233 0.245 12,096,413 0.2373 4.27%
1996-05-29 0 1.170 1.160 1.180 1.170 1.170 1,138,000 1,331,460 1.1700 0.233 0.231 0.235 0.233 0.233 5,721,412 0.2327 0.00%
1996-05-28 0 1.170 1.150 1.170 1.160 1.170 520,000 607,400 1.1681 0.233 0.229 0.233 0.231 0.233 2,614,354 0.2323 0.00%
1996-05-27 0 1.170 1.160 1.170 1.130 1.170 540,000 626,200 1.1596 0.233 0.231 0.233 0.225 0.233 2,714,906 0.2307 0.00%
1996-05-24 0 1.170 1.160 1.180 1.170 1.170 180,000 210,600 1.1700 0.233 0.231 0.235 0.233 0.233 904,969 0.2327 0.86%
1996-05-23 0 1.160 1.150 1.160 1.160 1.170 290,000 336,500 1.1603 0.231 0.229 0.231 0.231 0.233 1,458,005 0.2308 -0.85%
1996-05-22 0 1.170 1.160 1.170 1.150 1.170 580,000 673,300 1.1609 0.233 0.231 0.233 0.229 0.233 2,916,010 0.2309 -0.85%
1996-05-21 0 1.180 1.170 1.180 1.170 1.180 380,000 445,600 1.1726 0.235 0.233 0.235 0.233 0.235 1,910,489 0.2332 0.85%
1996-05-20 0 1.170 1.150 1.170 1.150 1.170 450,000 521,800 1.1596 0.233 0.229 0.233 0.229 0.233 2,262,421 0.2306 1.74%
1996-05-17 0 1.150 1.140 1.150 1.140 1.150 114,000 130,880 1.1481 0.229 0.227 0.229 0.227 0.229 573,147 0.2284 0.00%
1996-05-16 0 1.150 1.140 1.150 1.130 1.150 450,000 512,000 1.1378 0.229 0.227 0.229 0.225 0.229 2,262,421 0.2263 0.00%
1996-05-15 0 1.150 1.140 1.150 1.140 1.160 392,000 448,780 1.1448 0.229 0.227 0.229 0.227 0.231 1,970,820 0.2277 0.00%
1996-05-14 0 1.150 1.140 1.150 1.140 1.150 140,000 159,700 1.1407 0.229 0.227 0.229 0.227 0.229 703,864 0.2269 0.88%
1996-05-13 0 1.140 1.130 1.150 1.130 1.140 950,000 1,077,800 1.1345 0.227 0.225 0.229 0.225 0.227 4,776,223 0.2257 -0.87%
1996-05-10 0 1.150 1.140 1.150 1.140 1.150 810,000 927,300 1.1448 0.229 0.227 0.229 0.227 0.229 4,072,358 0.2277 0.00%
1996-05-09 0 1.150 1.140 1.150 1.130 1.160 828,000 945,900 1.1424 0.229 0.227 0.229 0.225 0.231 4,162,855 0.2272 -0.86%
1996-05-08 0 1.160 1.150 1.160 1.150 1.160 90,000 103,700 1.1522 0.231 0.229 0.231 0.229 0.231 452,484 0.2292 0.87%
1996-05-07 0 1.150 1.140 1.160 1.130 1.150 1,340,000 1,526,500 1.1392 0.229 0.227 0.231 0.225 0.229 6,736,988 0.2266 0.00%
1996-05-06 0 1.150 1.140 1.160 1.140 1.150 630,000 722,700 1.1471 0.229 0.227 0.231 0.227 0.229 3,167,390 0.2282 0.00%
1996-05-03 0 1.150 1.140 1.150 1.140 1.150 596,400 683,832 1.1466 0.229 0.227 0.229 0.227 0.229 2,998,462 0.2281 -0.86%
1996-05-02 0 1.160 1.150 1.160 1.160 1.160 640,000 742,400 1.1600 0.231 0.229 0.231 0.231 0.231 3,217,666 0.2307 0.00%
1996-05-01 0 1.160 1.160 1.170 1.160 1.170 512,000 596,240 1.1645 0.231 0.231 0.233 0.231 0.233 2,574,133 0.2316 0.00%
1996-04-30 0 1.160 1.150 1.170 1.150 1.170 834,000 967,400 1.1600 0.231 0.229 0.233 0.229 0.233 4,193,021 0.2307 -0.85%
1996-04-29 0 1.170 1.160 1.170 1.160 1.180 450,000 528,800 1.1751 0.233 0.231 0.233 0.231 0.235 2,262,421 0.2337 0.00%
1996-04-26 0 1.170 1.160 1.190 1.170 1.200 740,000 873,500 1.1804 0.233 0.231 0.237 0.233 0.239 3,720,426 0.2348 0.86%
1996-04-25 0 1.160 1.150 1.160 1.150 1.160 596,000 688,700 1.1555 0.231 0.229 0.231 0.229 0.231 2,996,451 0.2298 -0.85%
1996-04-24 0 1.170 1.170 1.190 1.170 1.190 712,000 840,860 1.1810 0.233 0.233 0.237 0.233 0.237 3,579,653 0.2349 -0.85%
1996-04-23 0 1.180 1.180 1.190 1.180 1.200 5,386,000 6,359,240 1.1807 0.235 0.235 0.237 0.235 0.239 27,078,670 0.2348 -0.84%
1996-04-22 0 1.190 1.180 1.200 1.180 1.200 1,414,000 1,683,300 1.1905 0.237 0.235 0.239 0.235 0.239 7,109,031 0.2368 0.85%
1996-04-19 0 1.180 1.170 1.190 1.180 1.190 1,080,000 1,281,800 1.1869 0.235 0.233 0.237 0.235 0.237 5,429,811 0.2361 0.00%
1996-04-18 0 1.180 1.170 1.190 1.170 1.210 1,900,000 2,260,600 1.1898 0.235 0.233 0.237 0.233 0.241 9,552,446 0.2367 -0.84%
1996-04-17 0 1.190 1.180 1.200 1.160 1.200 1,382,000 1,625,800 1.1764 0.237 0.235 0.239 0.231 0.239 6,948,147 0.2340 4.39%
1996-04-16 0 1.140 1.130 1.140 1.120 1.140 1,006,000 1,132,280 1.1255 0.227 0.225 0.227 0.223 0.227 5,057,769 0.2239 0.88%
1996-04-15 0 1.130 1.120 1.130 1.100 1.130 370,000 410,900 1.1105 0.225 0.223 0.225 0.219 0.225 1,860,213 0.2209 3.67%
1996-04-12 0 1.090 1.090 1.100 1.090 1.100 258,000 283,120 1.0974 0.217 0.217 0.219 0.217 0.219 1,297,122 0.2183 0.00%
1996-04-11 0 1.090 1.080 1.090 - - 0 0 - 0.217 0.215 0.217 - - 0 - -1.80%
1996-04-10 0 1.110 1.090 1.110 1.090 1.110 338,000 372,000 1.1006 0.221 0.217 0.221 0.217 0.221 1,699,330 0.2189 0.91%
1996-04-09 0 1.100 1.090 1.100 1.090 1.100 230,000 252,400 1.0974 0.219 0.217 0.219 0.217 0.219 1,156,349 0.2183 -0.90%
1996-04-03 0 1.110 1.100 1.110 1.110 1.120 200,000 222,700 1.1135 0.221 0.219 0.221 0.221 0.223 1,005,521 0.2215 0.00%
1996-04-02 0 1.110 1.100 1.120 1.100 1.110 620,000 684,300 1.1037 0.221 0.219 0.223 0.219 0.221 3,117,114 0.2195 0.91%
1996-04-01 0 1.100 1.090 1.100 1.090 1.150 410,000 454,000 1.1073 0.219 0.217 0.219 0.217 0.229 2,061,317 0.2202 -0.90%
1996-03-29 0 1.110 1.090 1.120 1.090 1.130 624,000 691,540 1.1082 0.221 0.217 0.223 0.217 0.225 3,137,224 0.2204 0.00%
1996-03-28 0 1.110 1.100 1.110 1.110 1.130 140,000 157,200 1.1229 0.221 0.219 0.221 0.221 0.225 703,864 0.2233 -0.89%
1996-03-27 0 1.120 1.100 1.120 1.100 1.120 140,000 156,600 1.1186 0.223 0.219 0.223 0.219 0.223 703,864 0.2225 0.00%
1996-03-26 0 1.120 1.120 1.130 1.100 1.140 650,000 727,100 1.1186 0.223 0.223 0.225 0.219 0.227 3,267,942 0.2225 -1.75%
1996-03-25 0 1.140 1.130 1.150 1.130 1.150 800,000 911,500 1.1394 0.227 0.225 0.229 0.225 0.229 4,022,082 0.2266 -0.87%
1996-03-22 0 1.150 1.140 1.150 1.130 1.150 714,000 811,420 1.1364 0.229 0.227 0.229 0.225 0.229 3,589,709 0.2260 -0.86%
1996-03-21 0 1.160 1.150 1.160 1.130 1.160 1,258,000 1,434,500 1.1403 0.231 0.229 0.231 0.225 0.231 6,324,725 0.2268 0.87%
1996-03-20 0 1.150 1.130 1.150 1.130 1.160 656,000 750,920 1.1447 0.229 0.225 0.229 0.225 0.231 3,298,108 0.2277 0.88%
1996-03-19 0 1.140 1.140 1.150 1.120 1.150 910,000 1,033,160 1.1353 0.227 0.227 0.229 0.223 0.229 4,575,119 0.2258 1.79%
1996-03-18 0 1.120 1.110 1.120 1.100 1.120 612,000 682,640 1.1154 0.223 0.221 0.223 0.219 0.223 3,076,893 0.2219 1.82%
1996-03-15 0 1.100 1.100 1.110 1.080 1.120 774,000 854,100 1.1035 0.219 0.219 0.221 0.215 0.223 3,891,365 0.2195 2.80%
1996-03-14 0 1.070 1.070 1.080 1.050 1.110 1,646,000 1,774,300 1.0779 0.213 0.213 0.215 0.209 0.221 8,275,435 0.2144 -1.83%
1996-03-13 0 1.090 - 1.090 1.100 1.150 960,000 1,075,100 1.1199 0.217 - 0.217 0.219 0.229 4,826,499 0.2227 -3.54%
1996-03-12 0 1.130 1.110 1.130 1.110 1.160 934,000 1,056,480 1.1311 0.225 0.221 0.225 0.221 0.231 4,695,781 0.2250 -1.74%
1996-03-11 0 1.150 - 1.150 1.170 1.210 80,000 94,900 1.1863 0.229 - 0.229 0.233 0.241 402,208 0.2359 -7.26%
1996-03-08 0 1.240 1.220 1.240 1.220 1.260 492,000 610,900 1.2417 0.247 0.243 0.247 0.243 0.251 2,473,581 0.2470 -0.80%
1996-03-07 0 1.250 1.240 1.250 1.220 1.270 1,708,000 2,137,940 1.2517 0.249 0.247 0.249 0.243 0.253 8,587,146 0.2490 -0.79%
1996-03-06 0 1.260 1.250 1.260 1.240 1.300 2,392,000 3,039,820 1.2708 0.251 0.249 0.251 0.247 0.259 12,026,026 0.2528 0.00%
1996-03-05 0 1.260 1.250 1.260 1.240 1.290 2,990,000 3,774,360 1.2623 0.251 0.249 0.251 0.247 0.257 15,032,533 0.2511 -2.33%
1996-03-04 0 1.290 1.260 1.290 1.270 1.300 3,370,000 4,363,000 1.2947 0.257 0.251 0.257 0.253 0.259 16,943,022 0.2575 0.00%
1996-03-01 0 1.290 1.270 1.300 1.270 1.370 3,388,000 4,500,020 1.3282 0.257 0.253 0.259 0.253 0.272 17,033,519 0.2642 -0.77%
1996-02-29 0 1.300 1.270 1.300 1.270 1.320 1,970,000 2,554,380 1.2966 0.259 0.253 0.259 0.253 0.263 9,904,378 0.2579 1.01%
1996-02-28 0 1.350 1.350 1.360 1.330 1.350 1,444,000 1,935,860 1.3406 0.256 0.256 0.258 0.252 0.256 7,615,236 0.2542 0.75%
1996-02-27 0 1.340 1.330 1.340 1.310 1.360 1,756,000 2,319,340 1.3208 0.254 0.252 0.254 0.248 0.258 9,260,634 0.2505 -0.74%
1996-02-26 0 1.350 1.320 1.350 1.300 1.370 2,582,000 3,451,820 1.3369 0.256 0.250 0.256 0.247 0.260 13,616,718 0.2535 -0.74%
1996-02-23 0 1.360 1.350 1.370 1.360 1.370 450,000 613,460 1.3632 0.258 0.256 0.260 0.258 0.260 2,373,169 0.2585 0.00%
1996-02-22 0 1.360 1.360 1.370 1.360 1.370 1,230,000 1,673,900 1.3609 0.258 0.258 0.260 0.258 0.260 6,486,663 0.2581 -2.16%
1996-02-16 0 1.390 1.380 1.390 1.360 1.390 1,424,000 1,952,980 1.3715 0.264 0.262 0.264 0.258 0.264 7,509,762 0.2601 2.21%
1996-02-15 0 1.360 1.360 1.370 1.350 1.380 4,340,000 5,888,300 1.3568 0.258 0.258 0.260 0.256 0.262 22,887,899 0.2573 -0.73%
1996-02-14 0 1.370 1.360 1.370 1.360 1.370 2,960,000 4,050,600 1.3684 0.260 0.258 0.260 0.258 0.260 15,610,180 0.2595 0.74%
1996-02-13 0 1.360 1.360 1.370 1.350 1.360 1,546,000 2,101,560 1.3594 0.258 0.258 0.260 0.256 0.258 8,153,155 0.2578 0.74%
1996-02-12 0 1.350 1.350 1.360 1.340 1.350 774,000 1,041,400 1.3455 0.256 0.256 0.258 0.254 0.256 4,081,851 0.2551 -1.46%
1996-02-09 0 1.370 1.350 1.370 1.340 1.370 844,000 1,145,160 1.3568 0.260 0.256 0.260 0.254 0.260 4,451,011 0.2573 0.00%
1996-02-08 0 1.370 1.360 1.370 1.340 1.380 2,494,000 3,399,720 1.3632 0.260 0.258 0.260 0.254 0.262 13,152,631 0.2585 -0.72%
1996-02-07 0 1.380 1.370 1.380 1.360 1.400 2,112,000 2,905,100 1.3755 0.262 0.260 0.262 0.258 0.265 11,138,074 0.2608 -0.72%
1996-02-06 0 1.390 1.390 1.400 1.350 1.430 2,982,000 4,073,800 1.3661 0.264 0.264 0.265 0.256 0.271 15,726,202 0.2590 1.46%
1996-02-05 0 1.370 1.360 1.370 1.350 1.380 1,596,000 2,172,220 1.3610 0.260 0.258 0.260 0.256 0.262 8,416,840 0.2581 1.48%
1996-02-02 0 1.350 1.340 1.350 1.330 1.350 2,990,000 4,004,900 1.3394 0.256 0.254 0.256 0.252 0.256 15,768,391 0.2540 0.75%
1996-02-01 0 1.340 1.330 1.340 1.320 1.360 2,720,000 3,640,520 1.3384 0.254 0.252 0.254 0.250 0.258 14,344,490 0.2538 -1.47%
1996-01-31 0 1.360 1.340 1.360 1.350 1.380 1,220,000 1,658,200 1.3592 0.258 0.254 0.258 0.256 0.262 6,433,926 0.2577 -0.73%
1996-01-30 0 1.370 1.350 1.370 1.350 1.380 2,748,000 3,742,480 1.3619 0.260 0.256 0.260 0.256 0.262 14,492,154 0.2582 0.74%
1996-01-29 0 1.360 1.350 1.360 1.340 1.370 1,996,000 2,703,020 1.3542 0.258 0.256 0.258 0.254 0.260 10,526,324 0.2568 1.49%
1996-01-26 0 1.340 1.330 1.340 1.280 1.350 4,356,000 5,734,960 1.3166 0.254 0.252 0.254 0.243 0.256 22,972,278 0.2496 3.08%
1996-01-25 0 1.300 1.300 1.310 1.290 1.330 918,000 1,201,140 1.3084 0.247 0.247 0.248 0.245 0.252 4,841,265 0.2481 0.78%
1996-01-24 0 1.290 1.270 1.290 1.270 1.290 1,066,000 1,366,280 1.2817 0.245 0.241 0.245 0.241 0.245 5,621,774 0.2430 -0.77%
1996-01-23 0 1.300 1.290 1.300 1.280 1.320 1,122,000 1,453,180 1.2952 0.247 0.245 0.247 0.243 0.250 5,917,102 0.2456 -0.76%
1996-01-22 0 1.310 1.300 1.310 1.300 1.320 2,118,000 2,765,980 1.3059 0.248 0.247 0.248 0.247 0.250 11,169,717 0.2476 1.55%
1996-01-19 0 1.290 1.280 1.300 1.280 1.290 1,710,000 2,196,000 1.2842 0.245 0.243 0.247 0.243 0.245 9,018,043 0.2435 0.78%
1996-01-18 0 1.280 1.270 1.300 1.280 1.300 970,000 1,255,400 1.2942 0.243 0.241 0.247 0.243 0.247 5,115,498 0.2454 -0.78%
1996-01-17 0 1.290 1.280 1.290 1.270 1.340 1,448,000 1,888,540 1.3042 0.245 0.243 0.245 0.241 0.254 7,636,331 0.2473 -1.53%
1996-01-16 0 1.310 1.290 1.310 1.270 1.310 1,216,000 1,566,480 1.2882 0.248 0.245 0.248 0.241 0.248 6,412,831 0.2443 2.34%
1996-01-15 0 1.280 1.270 1.280 1.250 1.280 2,200,000 2,788,800 1.2676 0.243 0.241 0.243 0.237 0.243 11,602,161 0.2404 4.07%
1996-01-12 0 1.230 1.230 1.240 1.210 1.240 1,288,000 1,567,960 1.2174 0.233 0.233 0.235 0.229 0.235 6,792,538 0.2308 1.65%
1996-01-11 0 1.210 1.200 1.210 1.190 1.210 318,000 382,700 1.2035 0.229 0.228 0.229 0.226 0.229 1,677,040 0.2282 0.83%
1996-01-10 0 1.200 1.200 1.220 1.200 1.220 708,000 857,680 1.2114 0.228 0.228 0.231 0.228 0.231 3,733,786 0.2297 -1.64%
1996-01-09 0 1.220 1.210 1.220 1.200 1.220 852,000 1,030,620 1.2096 0.231 0.229 0.231 0.228 0.231 4,493,200 0.2294 1.24%
1996-01-08 0 1.230 1.230 1.240 1.210 1.240 1,774,000 2,177,020 1.2272 0.228 0.228 0.230 0.225 0.230 9,549,659 0.2280 2.50%
1996-01-05 0 1.200 1.190 1.200 1.160 1.200 2,906,000 3,433,040 1.1814 0.223 0.221 0.223 0.215 0.223 15,643,354 0.2195 2.56%
1996-01-04 0 1.170 1.160 1.170 1.150 1.190 1,288,000 1,502,640 1.1666 0.217 0.215 0.217 0.214 0.221 6,933,462 0.2167 -0.85%
1996-01-03 0 1.180 1.170 1.190 1.140 1.180 1,608,000 1,852,000 1.1517 0.219 0.217 0.221 0.212 0.219 8,656,061 0.2140 2.61%
1996-01-02 0 1.150 1.150 1.160 1.150 1.160 598,000 689,200 1.1525 0.214 0.214 0.215 0.214 0.215 3,219,107 0.2141 0.88%
1995-12-29 0 1.140 1.140 1.150 1.140 1.160 384,000 442,200 1.1516 0.212 0.212 0.214 0.212 0.215 2,067,119 0.2139 0.00%
1995-12-28 0 1.140 1.130 1.150 1.130 1.160 192,000 220,640 1.1492 0.212 0.210 0.214 0.210 0.215 1,033,560 0.2135 -0.87%
1995-12-27 0 1.150 1.140 1.150 1.150 1.170 420,000 487,200 1.1600 0.214 0.212 0.214 0.214 0.217 2,260,911 0.2155 1.77%
1995-12-22 0 1.130 1.120 1.130 1.110 1.130 350,000 391,000 1.1171 0.210 0.208 0.210 0.206 0.210 1,884,093 0.2075 1.80%
1995-12-21 0 1.110 1.100 1.110 1.110 1.130 490,000 547,600 1.1176 0.206 0.204 0.206 0.206 0.210 2,637,730 0.2076 -2.63%
1995-12-20 0 1.140 1.130 1.150 1.120 1.150 2,276,000 2,595,580 1.1404 0.212 0.210 0.214 0.208 0.214 12,251,987 0.2118 2.70%
1995-12-19 0 1.110 1.090 1.110 1.050 1.110 1,680,000 1,799,800 1.0713 0.206 0.202 0.206 0.195 0.206 9,043,646 0.1990 4.72%
1995-12-18 0 1.060 1.050 1.070 1.060 1.070 320,000 340,300 1.0634 0.197 0.195 0.199 0.197 0.199 1,722,599 0.1976 0.95%
1995-12-15 0 1.050 1.040 1.050 1.040 1.050 310,000 323,200 1.0426 0.195 0.193 0.195 0.193 0.195 1,668,768 0.1937 1.94%
1995-12-14 0 1.030 1.030 1.050 1.030 1.050 246,000 256,360 1.0421 0.191 0.191 0.195 0.191 0.195 1,324,248 0.1936 -1.90%
1995-12-13 0 1.050 1.030 1.060 1.030 1.050 340,000 355,000 1.0441 0.195 0.191 0.197 0.191 0.195 1,830,262 0.1940 0.00%
1995-12-12 0 1.050 1.030 1.050 1.030 1.050 640,000 668,200 1.0441 0.195 0.191 0.195 0.191 0.195 3,445,198 0.1940 -0.94%
1995-12-11 0 1.060 1.050 1.070 1.030 1.060 340,000 358,600 1.0547 0.197 0.195 0.199 0.191 0.197 1,830,262 0.1959 0.95%
1995-12-08 0 1.050 1.040 1.080 1.040 1.050 450,000 470,300 1.0451 0.195 0.193 0.201 0.193 0.195 2,422,405 0.1941 0.96%
1995-12-07 0 1.040 1.030 1.040 1.040 1.060 150,000 157,200 1.0480 0.193 0.191 0.193 0.193 0.197 807,468 0.1947 -0.95%
1995-12-06 0 1.050 1.030 1.050 1.030 1.050 570,000 593,500 1.0412 0.195 0.191 0.195 0.191 0.195 3,068,380 0.1934 0.96%
1995-12-05 0 1.040 1.020 1.040 1.010 1.050 1,350,000 1,392,200 1.0313 0.193 0.189 0.193 0.188 0.195 7,267,215 0.1916 -1.89%
1995-12-04 0 1.060 1.050 1.060 1.050 1.070 480,000 507,700 1.0577 0.197 0.195 0.197 0.195 0.199 2,583,899 0.1965 0.00%
1995-12-01 0 1.060 1.050 1.070 1.050 1.060 290,000 305,900 1.0548 0.197 0.195 0.199 0.195 0.197 1,561,106 0.1960 1.92%
1995-11-30 0 1.040 1.040 1.050 1.040 1.070 550,000 581,300 1.0569 0.193 0.193 0.195 0.193 0.199 2,960,717 0.1963 -1.89%
1995-11-29 0 1.060 1.060 1.070 1.060 1.070 770,000 816,500 1.0604 0.197 0.197 0.199 0.197 0.199 4,145,004 0.1970 0.00%
1995-11-28 0 1.060 1.050 1.070 1.010 1.060 950,000 991,400 1.0436 0.197 0.195 0.199 0.188 0.197 5,113,966 0.1939 3.92%
1995-11-27 0 1.020 1.010 1.020 0.980 1.020 1,004,000 1,007,941 1.0039 0.189 0.188 0.189 0.182 0.189 5,404,655 0.1865 4.08%
1995-11-24 0 0.980 0.980 0.990 0.970 0.990 780,000 759,400 0.9736 0.182 0.182 0.184 0.180 0.184 4,198,836 0.1809 2.08%
1995-11-23 0 0.960 0.960 0.980 0.960 0.980 40,000 38,800 0.9700 0.178 0.178 0.182 0.178 0.182 215,325 0.1802 -2.04%
1995-11-22 0 0.980 0.960 0.980 0.970 0.980 232,000 226,340 0.9756 0.182 0.178 0.182 0.180 0.182 1,248,884 0.1812 1.03%
1995-11-21 0 0.970 0.960 0.970 0.960 0.970 70,000 67,700 0.9671 0.180 0.178 0.180 0.178 0.180 376,819 0.1797 1.04%
1995-11-20 0 0.960 0.950 0.970 0.950 0.960 288,000 275,300 0.9559 0.178 0.176 0.180 0.176 0.178 1,550,339 0.1776 0.00%
1995-11-17 0 0.960 0.950 0.970 0.960 0.970 180,000 173,300 0.9628 0.178 0.176 0.180 0.178 0.180 968,962 0.1789 -1.03%
1995-11-16 0 0.970 0.950 0.970 0.950 0.970 306,000 295,460 0.9656 0.180 0.176 0.180 0.176 0.180 1,647,235 0.1794 0.00%
1995-11-15 0 0.970 0.960 0.970 0.970 0.980 180,000 175,900 0.9772 0.180 0.178 0.180 0.180 0.182 968,962 0.1815 0.00%
1995-11-14 0 0.970 0.960 0.970 0.950 0.970 206,000 197,400 0.9583 0.180 0.178 0.180 0.176 0.180 1,108,923 0.1780 1.04%
1995-11-13 0 0.960 0.950 0.970 0.960 0.980 350,000 340,600 0.9731 0.178 0.176 0.180 0.178 0.182 1,884,093 0.1808 -1.03%
1995-11-10 0 0.970 0.950 0.970 0.970 0.970 180,000 174,600 0.9700 0.180 0.176 0.180 0.180 0.180 968,962 0.1802 0.00%
1995-11-09 0 0.970 0.960 0.970 0.960 0.980 496,000 480,460 0.9687 0.180 0.178 0.180 0.178 0.182 2,670,029 0.1799 2.11%
1995-11-08 0 0.950 0.940 0.960 0.950 0.960 170,000 162,500 0.9559 0.176 0.175 0.178 0.176 0.178 915,131 0.1776 -1.04%
1995-11-07 0 0.960 0.960 0.980 0.960 0.990 580,000 560,340 0.9661 0.178 0.178 0.182 0.178 0.184 3,122,211 0.1795 -2.04%
1995-11-06 0 0.980 0.960 0.990 0.970 0.990 176,000 172,980 0.9828 0.182 0.178 0.184 0.180 0.184 947,430 0.1826 0.00%
1995-11-03 0 0.980 0.970 0.980 0.970 0.980 240,000 234,300 0.9763 0.182 0.180 0.182 0.180 0.182 1,291,949 0.1814 2.08%
1995-11-02 0 0.960 0.950 0.970 0.950 0.970 260,000 250,200 0.9623 0.178 0.176 0.180 0.176 0.180 1,399,612 0.1788 2.13%
1995-10-31 0 0.940 0.930 0.950 0.930 0.940 90,000 84,200 0.9356 0.175 0.173 0.176 0.173 0.175 484,481 0.1738 0.00%
1995-10-30 0 0.940 0.940 0.950 0.940 0.950 100,000 94,800 0.9480 0.175 0.175 0.176 0.175 0.176 538,312 0.1761 -1.05%
1995-10-27 0 0.950 0.930 0.950 0.930 0.950 90,000 85,100 0.9456 0.176 0.173 0.176 0.173 0.176 484,481 0.1757 0.00%
1995-10-26 0 0.950 0.940 0.950 0.940 0.950 110,000 104,200 0.9473 0.176 0.175 0.176 0.175 0.176 592,143 0.1760 -1.04%
1995-10-25 0 0.960 0.940 0.960 0.950 0.960 80,000 76,200 0.9525 0.178 0.175 0.178 0.176 0.178 430,650 0.1769 1.05%
1995-10-24 0 0.950 0.940 0.960 0.950 0.950 30,000 28,500 0.9500 0.176 0.175 0.178 0.176 0.176 161,494 0.1765 -1.04%
1995-10-23 0 0.960 0.940 0.970 0.960 0.960 78,000 74,880 0.9600 0.178 0.175 0.180 0.178 0.178 419,884 0.1783 1.05%
1995-10-20 0 0.950 0.950 0.960 0.950 0.970 180,000 172,760 0.9598 0.176 0.176 0.178 0.176 0.180 968,962 0.1783 -1.04%
1995-10-19 0 0.960 0.940 0.960 0.950 0.960 180,000 171,800 0.9544 0.178 0.175 0.178 0.176 0.178 968,962 0.1773 0.00%
1995-10-18 0 0.960 0.930 0.960 0.950 0.960 150,000 143,000 0.9533 0.178 0.173 0.178 0.176 0.178 807,468 0.1771 0.00%
1995-10-17 0 0.960 0.950 0.960 0.950 0.960 180,000 172,300 0.9572 0.178 0.176 0.178 0.176 0.178 968,962 0.1778 -1.03%
1995-10-16 0 0.970 0.950 0.980 0.960 0.970 296,000 286,320 0.9673 0.180 0.176 0.182 0.178 0.180 1,593,404 0.1797 1.04%
1995-10-13 0 0.960 0.940 0.960 0.940 0.960 590,000 557,000 0.9441 0.178 0.175 0.178 0.175 0.178 3,176,042 0.1754 1.05%
1995-10-12 0 0.950 0.930 0.950 0.950 0.950 180,000 171,000 0.9500 0.176 0.173 0.176 0.176 0.176 968,962 0.1765 0.00%
1995-10-11 0 0.950 0.930 0.960 0.940 0.950 166,000 157,240 0.9472 0.176 0.173 0.178 0.175 0.176 893,598 0.1760 1.06%
1995-10-10 0 0.940 0.920 0.940 0.930 0.940 160,000 149,300 0.9331 0.175 0.171 0.175 0.173 0.175 861,300 0.1733 -1.05%
1995-10-09 0 0.950 0.930 0.950 0.940 0.950 80,000 75,580 0.9448 0.176 0.173 0.176 0.175 0.176 430,650 0.1755 0.00%
1995-10-06 0 0.950 0.940 0.950 0.930 0.950 380,000 358,400 0.9432 0.176 0.175 0.176 0.173 0.176 2,045,587 0.1752 0.00%
1995-10-05 0 0.950 0.930 0.950 0.930 0.950 460,000 432,200 0.9396 0.176 0.173 0.176 0.173 0.176 2,476,236 0.1745 1.06%
1995-10-04 0 0.940 0.930 0.950 0.940 0.950 260,000 245,200 0.9431 0.175 0.173 0.176 0.175 0.176 1,399,612 0.1752 -1.05%
1995-10-03 0 0.950 0.930 0.950 0.930 0.950 220,000 205,700 0.9350 0.176 0.173 0.176 0.173 0.176 1,184,287 0.1737 0.00%
1995-10-02 0 0.950 0.940 0.950 0.940 0.950 280,000 265,500 0.9482 0.176 0.175 0.176 0.175 0.176 1,507,274 0.1761 0.00%
1995-09-29 0 0.950 0.940 0.950 0.940 0.950 270,000 254,000 0.9407 0.176 0.175 0.176 0.175 0.176 1,453,443 0.1748 1.06%
1995-09-28 0 0.940 0.930 0.940 0.940 0.940 50,000 47,000 0.9400 0.175 0.173 0.175 0.175 0.175 269,156 0.1746 -1.05%
1995-09-27 0 0.950 0.930 0.950 0.940 0.950 68,000 64,420 0.9474 0.176 0.173 0.176 0.175 0.176 366,052 0.1760 0.00%
1995-09-26 0 0.950 0.940 0.950 0.950 0.950 120,000 114,000 0.9500 0.176 0.175 0.176 0.176 0.176 645,975 0.1765 0.00%
1995-09-25 0 0.950 0.940 0.950 0.950 0.950 50,000 47,500 0.9500 0.176 0.175 0.176 0.176 0.176 269,156 0.1765 -1.04%
1995-09-22 0 0.960 0.950 0.970 0.960 0.970 60,000 57,900 0.9650 0.178 0.176 0.180 0.178 0.180 322,987 0.1793 0.00%
1995-09-21 0 0.960 0.950 0.970 0.960 0.970 100,000 96,500 0.9650 0.178 0.176 0.180 0.178 0.180 538,312 0.1793 -2.04%
1995-09-20 0 0.980 0.960 0.980 0.970 0.980 168,000 163,460 0.9730 0.182 0.178 0.182 0.180 0.182 904,365 0.1807 0.00%
1995-09-19 0 0.980 0.960 0.980 0.980 0.980 130,000 127,400 0.9800 0.182 0.178 0.182 0.182 0.182 699,806 0.1821 0.00%
1995-09-18 0 0.980 0.960 0.980 0.970 0.990 240,000 235,100 0.9796 0.182 0.178 0.182 0.180 0.184 1,291,949 0.1820 0.00%
1995-09-15 0 0.980 0.970 0.980 0.980 0.980 280,000 274,400 0.9800 0.182 0.180 0.182 0.182 0.182 1,507,274 0.1821 1.03%
1995-09-14 0 0.970 0.950 0.970 0.960 0.970 258,000 249,600 0.9674 0.180 0.176 0.180 0.178 0.180 1,388,846 0.1797 2.11%
1995-09-13 0 0.950 0.930 0.950 0.940 0.950 364,000 342,760 0.9416 0.176 0.173 0.176 0.175 0.176 1,959,457 0.1749 1.06%
1995-09-12 0 0.940 0.920 0.940 0.940 0.940 100,000 94,000 0.9400 0.175 0.171 0.175 0.175 0.175 538,312 0.1746 -1.05%
1995-09-11 0 0.950 0.930 0.950 0.950 0.970 240,000 229,000 0.9542 0.176 0.173 0.176 0.176 0.180 1,291,949 0.1773 -0.00%
1995-09-08 0 0.990 0.970 0.990 0.940 0.990 364,000 357,160 0.9812 0.176 0.173 0.176 0.168 0.176 2,041,960 0.1749 1.02%
1995-09-07 0 0.980 0.960 0.990 0.970 0.980 240,000 234,000 0.9750 0.175 0.171 0.176 0.173 0.175 1,346,347 0.1738 2.08%
1995-09-06 0 0.960 0.950 0.970 0.950 0.960 230,000 219,700 0.9552 0.171 0.169 0.173 0.169 0.171 1,290,249 0.1703 0.00%
1995-09-05 0 0.960 0.940 0.960 0.960 0.960 80,000 76,800 0.9600 0.171 0.168 0.171 0.171 0.171 448,782 0.1711 0.00%
1995-09-04 0 0.960 0.940 0.960 0.940 0.960 220,000 210,300 0.9559 0.171 0.168 0.171 0.168 0.171 1,234,152 0.1704 0.00%
1995-09-01 0 0.960 0.940 0.960 0.950 0.960 130,000 123,700 0.9515 0.171 0.168 0.171 0.169 0.171 729,271 0.1696 0.00%
1995-08-31 0 0.960 0.940 0.970 0.940 0.960 130,000 123,700 0.9515 0.171 0.168 0.173 0.168 0.171 729,271 0.1696 1.05%
1995-08-30 0 0.950 0.940 0.950 0.940 0.950 190,000 180,300 0.9489 0.169 0.168 0.169 0.168 0.169 1,065,858 0.1692 -1.04%
1995-08-29 0 0.960 0.940 0.960 0.950 0.960 250,000 238,500 0.9540 0.171 0.168 0.171 0.169 0.171 1,402,445 0.1701 1.05%
1995-08-25 0 0.950 0.950 0.960 0.950 0.960 150,000 143,300 0.9553 0.169 0.169 0.171 0.169 0.171 841,467 0.1703 0.00%
1995-08-24 0 0.950 0.950 0.960 0.950 0.950 110,000 104,500 0.9500 0.169 0.169 0.171 0.169 0.169 617,076 0.1693 -1.04%
1995-08-23 0 0.960 0.950 0.970 0.950 0.960 220,000 210,500 0.9568 0.171 0.169 0.173 0.169 0.171 1,234,152 0.1706 0.00%
1995-08-22 0 0.960 0.940 0.960 0.950 0.960 200,000 191,000 0.9550 0.171 0.168 0.171 0.169 0.171 1,121,956 0.1702 0.00%
1995-08-21 0 0.960 0.960 0.970 0.950 0.960 180,000 172,500 0.9583 0.171 0.171 0.173 0.169 0.171 1,009,760 0.1708 0.00%
1995-08-18 0 0.960 0.950 0.960 0.960 0.970 148,000 142,280 0.9614 0.171 0.169 0.171 0.171 0.173 830,247 0.1714 -1.03%
1995-08-17 0 0.970 0.960 0.970 0.970 0.970 190,000 184,300 0.9700 0.173 0.171 0.173 0.173 0.173 1,065,858 0.1729 -1.02%
1995-08-16 0 0.980 0.960 0.980 0.970 0.980 260,000 253,000 0.9731 0.175 0.171 0.175 0.173 0.175 1,458,543 0.1735 1.03%
1995-08-15 0 0.970 0.960 0.970 0.960 0.970 280,000 271,100 0.9682 0.173 0.171 0.173 0.171 0.173 1,570,738 0.1726 0.00%
1995-08-14 0 0.970 0.950 0.970 0.960 0.970 80,000 77,300 0.9663 0.173 0.169 0.173 0.171 0.173 448,782 0.1722 2.11%
1995-08-11 0 0.950 0.950 1.020 0.950 0.960 92,000 87,700 0.9533 0.169 0.169 0.182 0.169 0.171 516,100 0.1699 -3.06%
1995-08-10 0 0.980 0.960 0.980 0.960 0.980 200,000 193,600 0.9680 0.175 0.171 0.175 0.171 0.175 1,121,956 0.1726 1.03%
1995-08-09 0 0.970 0.960 0.970 0.970 0.980 224,000 218,320 0.9746 0.173 0.171 0.173 0.173 0.175 1,256,591 0.1737 1.04%
1995-08-08 0 0.960 0.940 0.960 0.950 0.990 590,000 568,900 0.9642 0.171 0.168 0.171 0.169 0.176 3,309,770 0.1719 -3.03%
1995-08-07 0 0.990 0.960 0.990 0.990 0.990 130,000 128,700 0.9900 0.176 0.171 0.176 0.176 0.176 729,271 0.1765 1.02%
1995-08-04 0 0.980 0.960 0.990 0.970 0.980 124,000 120,780 0.9740 0.175 0.171 0.176 0.173 0.175 695,613 0.1736 0.00%
1995-08-03 0 0.980 0.950 0.980 0.960 0.980 400,000 389,000 0.9725 0.175 0.169 0.175 0.171 0.175 2,243,912 0.1734 2.08%
1995-08-02 0 0.960 0.960 0.970 0.960 0.980 184,000 178,580 0.9705 0.171 0.171 0.173 0.171 0.175 1,032,200 0.1730 -1.03%
1995-08-01 0 0.970 0.940 0.970 0.970 0.980 90,000 87,900 0.9767 0.173 0.168 0.173 0.173 0.175 504,880 0.1741 -3.00%
1995-07-31 0 1.000 0.990 1.010 0.980 1.000 370,000 365,700 0.9884 0.178 0.176 0.180 0.175 0.178 2,075,619 0.1762 2.04%
1995-07-28 0 0.980 0.960 0.980 0.970 0.990 110,000 107,800 0.9800 0.175 0.171 0.175 0.173 0.176 617,076 0.1747 0.00%
1995-07-27 0 0.980 0.970 0.980 0.970 0.990 422,000 412,260 0.9769 0.175 0.173 0.175 0.173 0.176 2,367,327 0.1741 -2.00%
1995-07-26 0 1.000 0.980 1.000 0.990 1.020 710,000 709,700 0.9996 0.178 0.175 0.178 0.176 0.182 3,982,944 0.1782 -1.96%
1995-07-25 0 1.020 1.010 1.020 0.990 1.030 1,078,000 1,088,420 1.0097 0.182 0.180 0.182 0.176 0.184 6,047,343 0.1800 3.03%
1995-07-24 0 0.990 0.980 1.030 0.970 0.990 430,000 421,200 0.9795 0.176 0.175 0.184 0.173 0.176 2,412,206 0.1746 2.06%
1995-07-21 0 0.970 0.960 0.970 0.970 0.970 210,000 203,700 0.9700 0.173 0.171 0.173 0.173 0.173 1,178,054 0.1729 -1.02%
1995-07-20 0 0.980 0.950 0.980 0.940 0.980 248,000 239,800 0.9669 0.175 0.169 0.175 0.168 0.175 1,391,226 0.1724 1.03%
1995-07-19 0 0.970 0.940 0.970 0.960 0.970 180,000 174,100 0.9672 0.173 0.168 0.173 0.171 0.173 1,009,760 0.1724 1.04%
1995-07-18 0 0.960 0.950 0.970 0.960 0.980 240,000 231,800 0.9658 0.171 0.169 0.173 0.171 0.175 1,346,347 0.1722 0.00%
1995-07-17 0 0.960 0.960 0.970 0.960 0.990 260,000 253,800 0.9762 0.171 0.171 0.173 0.171 0.176 1,458,543 0.1740 -1.03%
1995-07-14 0 0.970 0.970 0.990 0.970 0.980 262,000 256,140 0.9776 0.173 0.173 0.176 0.173 0.175 1,469,762 0.1743 -1.02%
1995-07-13 0 0.980 0.980 0.990 0.970 0.990 540,000 528,200 0.9781 0.175 0.175 0.176 0.173 0.176 3,029,281 0.1744 1.03%
1995-07-12 0 0.970 0.970 0.980 0.970 0.990 180,000 176,620 0.9812 0.173 0.173 0.175 0.173 0.176 1,009,760 0.1749 0.00%
1995-07-11 0 0.970 0.960 0.970 0.960 0.970 242,000 232,820 0.9621 0.173 0.171 0.173 0.171 0.173 1,357,567 0.1715 0.00%
1995-07-10 0 0.970 0.960 0.970 0.960 0.980 160,000 154,900 0.9681 0.173 0.171 0.173 0.171 0.175 897,565 0.1726 -1.02%
1995-07-07 0 0.980 0.970 0.980 0.940 0.980 418,000 401,140 0.9597 0.175 0.173 0.175 0.168 0.175 2,344,888 0.1711 1.03%
1995-07-06 0 0.970 0.960 0.990 0.960 0.990 310,000 302,600 0.9761 0.173 0.171 0.176 0.171 0.176 1,739,032 0.1740 1.04%
1995-07-05 0 0.960 - 0.960 0.960 0.980 300,000 291,200 0.9707 0.171 - 0.171 0.171 0.175 1,682,934 0.1730 -1.03%
1995-07-04 0 0.970 0.970 0.980 0.970 0.980 200,000 195,000 0.9750 0.173 0.173 0.175 0.173 0.175 1,121,956 0.1738 -1.02%
1995-07-03 0 0.980 0.970 0.980 0.970 0.980 170,000 166,400 0.9788 0.175 0.173 0.175 0.173 0.175 953,663 0.1745 0.00%
1995-06-30 0 0.980 0.970 0.990 0.980 1.020 1,090,000 1,071,600 0.9831 0.175 0.173 0.176 0.175 0.182 6,114,661 0.1753 0.00%
1995-06-29 0 0.980 0.970 0.990 0.980 0.990 140,000 137,600 0.9829 0.175 0.173 0.176 0.175 0.176 785,369 0.1752 -2.00%
1995-06-28 0 1.000 0.990 1.000 0.990 1.000 240,000 237,900 0.9913 0.178 0.176 0.178 0.176 0.178 1,346,347 0.1767 1.01%
1995-06-27 0 0.990 0.980 0.990 0.980 0.990 310,000 306,100 0.9874 0.176 0.175 0.176 0.175 0.176 1,739,032 0.1760 2.06%
1995-06-26 0 0.970 0.970 0.980 0.970 0.970 100,000 97,000 0.9700 0.173 0.173 0.175 0.173 0.173 560,978 0.1729 -2.02%
1995-06-23 0 0.990 0.970 0.990 0.980 0.990 362,000 358,080 0.9892 0.176 0.173 0.176 0.175 0.176 2,030,740 0.1763 0.00%
1995-06-22 0 0.990 0.970 1.000 0.960 0.990 580,000 569,900 0.9826 0.176 0.173 0.178 0.171 0.176 3,253,673 0.1752 0.00%
1995-06-21 0 0.990 0.970 0.990 0.980 0.990 180,000 177,700 0.9872 0.176 0.173 0.176 0.175 0.176 1,009,760 0.1760 0.00%
1995-06-20 0 0.990 0.970 0.990 0.980 0.990 480,000 473,200 0.9858 0.176 0.173 0.176 0.175 0.176 2,692,695 0.1757 0.00%
1995-06-16 0 0.990 0.970 0.990 0.990 0.990 400,000 396,000 0.9900 0.176 0.173 0.176 0.176 0.176 2,243,912 0.1765 0.00%
1995-06-15 0 0.990 0.970 1.000 0.990 0.990 100,000 99,000 0.9900 0.176 0.173 0.178 0.176 0.176 560,978 0.1765 1.02%
1995-06-14 0 0.980 0.970 1.000 0.980 1.000 650,000 641,000 0.9862 0.175 0.173 0.178 0.175 0.178 3,646,357 0.1758 1.03%
1995-06-13 0 0.970 0.960 0.970 0.970 0.980 130,000 126,500 0.9731 0.173 0.171 0.173 0.173 0.175 729,271 0.1735 -1.02%
1995-06-12 0 0.980 0.970 0.980 0.980 0.980 450,000 441,000 0.9800 0.175 0.173 0.175 0.175 0.175 2,524,401 0.1747 -1.01%
1995-06-09 0 0.990 0.970 0.990 0.990 0.990 100,000 99,000 0.9900 0.176 0.173 0.176 0.176 0.176 560,978 0.1765 0.00%
1995-06-08 0 0.990 0.970 0.990 0.980 1.000 130,000 128,800 0.9908 0.176 0.173 0.176 0.175 0.178 729,271 0.1766 -1.00%
1995-06-07 0 1.000 0.980 1.010 0.970 1.000 360,000 355,400 0.9872 0.178 0.175 0.180 0.173 0.178 2,019,521 0.1760 -0.99%
1995-06-06 0 1.010 1.000 1.020 0.970 1.010 470,000 464,200 0.9877 0.180 0.178 0.182 0.173 0.180 2,636,597 0.1761 3.06%
1995-06-05 0 0.980 0.980 0.990 0.970 0.980 370,000 361,900 0.9781 0.175 0.175 0.176 0.173 0.175 2,075,619 0.1744 0.00%
1995-06-01 0 0.980 0.970 0.990 0.980 0.990 350,000 344,000 0.9829 0.175 0.173 0.176 0.175 0.176 1,963,423 0.1752 0.00%
1995-05-31 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.175 0.175 0.176 0.175 0.175 224,391 0.1747 0.00%
1995-05-30 0 0.980 0.970 0.980 0.990 0.990 220,000 217,800 0.9900 0.175 0.173 0.175 0.176 0.176 1,234,152 0.1765 -2.00%
1995-05-29 0 1.000 0.970 1.000 0.990 1.000 220,000 218,000 0.9909 0.178 0.173 0.178 0.176 0.178 1,234,152 0.1766 2.04%
1995-05-26 0 0.980 0.980 1.000 0.970 0.990 80,000 78,200 0.9775 0.175 0.175 0.178 0.173 0.176 448,782 0.1742 -2.00%
1995-05-25 0 1.000 0.980 1.000 0.990 1.000 270,000 268,600 0.9948 0.178 0.175 0.178 0.176 0.178 1,514,641 0.1773 0.00%
1995-05-24 0 1.000 0.990 - 0.980 1.000 610,000 603,900 0.9900 0.178 0.176 - 0.175 0.178 3,421,966 0.1765 1.01%
1995-05-23 0 0.990 0.980 - 0.950 1.000 490,000 473,900 0.9671 0.176 0.175 - 0.169 0.178 2,748,792 0.1724 3.13%
1995-05-22 0 0.960 0.940 0.960 0.950 0.960 340,000 324,400 0.9541 0.171 0.168 0.171 0.169 0.171 1,907,325 0.1701 1.05%
1995-05-19 0 0.950 0.940 0.960 0.950 0.950 100,000 95,000 0.9500 0.169 0.168 0.171 0.169 0.169 560,978 0.1693 -1.04%
1995-05-18 0 0.960 0.930 0.960 0.940 0.960 80,000 75,800 0.9475 0.171 0.166 0.171 0.168 0.171 448,782 0.1689 1.05%
1995-05-17 0 0.950 0.930 0.950 0.940 0.950 80,000 75,700 0.9463 0.169 0.166 0.169 0.168 0.169 448,782 0.1687 -1.04%
1995-05-16 0 0.960 0.940 0.960 0.950 0.960 248,000 236,580 0.9540 0.171 0.168 0.171 0.169 0.171 1,391,226 0.1701 1.05%
1995-05-15 0 0.950 0.910 0.950 0.940 0.970 400,000 383,100 0.9578 0.169 0.162 0.169 0.168 0.173 2,243,912 0.1707 0.00%
1995-05-12 0 0.950 0.950 0.960 0.950 0.970 290,000 279,800 0.9648 0.169 0.169 0.171 0.169 0.173 1,626,836 0.1720 -2.06%
1995-05-11 0 0.970 0.950 0.970 0.950 0.980 400,000 384,500 0.9613 0.173 0.169 0.173 0.169 0.175 2,243,912 0.1714 2.11%
1995-05-10 0 0.950 0.940 0.950 0.920 0.950 498,000 466,020 0.9358 0.169 0.168 0.169 0.164 0.169 2,793,671 0.1668 3.26%
1995-05-09 0 0.920 0.910 0.920 0.900 0.920 914,000 827,200 0.9050 0.164 0.162 0.164 0.160 0.164 5,127,339 0.1613 3.37%
1995-05-08 0 0.890 0.870 0.890 0.890 0.900 196,000 175,400 0.8949 0.159 0.155 0.159 0.159 0.160 1,099,517 0.1595 0.00%
1995-05-05 0 0.890 0.850 0.890 0.890 0.890 20,000 17,800 0.8900 0.159 0.152 0.159 0.159 0.159 112,196 0.1587 -1.11%
1995-05-04 0 0.900 0.850 0.900 0.880 0.910 110,000 99,300 0.9027 0.160 0.152 0.160 0.157 0.162 617,076 0.1609 2.27%
1995-05-03 0 0.880 0.870 0.880 0.880 0.880 30,000 26,400 0.8800 0.157 0.155 0.157 0.157 0.157 168,293 0.1569 1.15%
1995-05-02 0 0.870 0.870 0.880 0.870 0.870 30,000 26,100 0.8700 0.155 0.155 0.157 0.155 0.155 168,293 0.1551 0.00%
1995-05-01 0 0.870 0.800 0.880 0.800 0.880 52,000 45,300 0.8712 0.155 0.143 0.157 0.143 0.157 291,709 0.1553 3.57%
1995-04-28 0 0.840 0.830 0.840 - - 0 0 - 0.150 0.148 0.150 - - 0 - 0.00%
1995-04-27 0 0.840 0.840 0.880 0.840 0.840 20,000 16,800 0.8400 0.150 0.150 0.157 0.150 0.150 112,196 0.1497 -3.45%
1995-04-26 0 0.870 0.800 0.880 0.870 0.870 100,000 87,000 0.8700 0.155 0.143 0.157 0.155 0.155 560,978 0.1551 -1.14%
1995-04-25 0 0.880 - 0.880 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1995-04-24 0 0.880 - 0.880 0.880 0.900 120,000 107,600 0.8967 0.157 - 0.157 0.157 0.160 673,174 0.1598 0.00%
1995-04-21 0 0.880 0.840 0.880 0.880 0.880 20,000 17,600 0.8800 0.157 0.150 0.157 0.157 0.157 112,196 0.1569 -1.12%
1995-04-20 0 0.890 0.850 0.890 - - 0 0 - 0.159 0.152 0.159 - - 0 - 0.00%
1995-04-19 0 0.890 0.860 0.890 0.890 0.890 10,000 8,900 0.8900 0.159 0.153 0.159 0.159 0.159 56,098 0.1587 1.14%
1995-04-18 0 0.880 0.840 0.890 0.860 0.900 140,000 122,200 0.8729 0.157 0.150 0.159 0.153 0.160 785,369 0.1556 -2.22%
1995-04-13 0 0.900 0.880 0.900 0.880 0.900 52,000 46,560 0.8954 0.160 0.157 0.160 0.157 0.160 291,709 0.1596 0.00%
1995-04-12 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.160 0.157 0.160 0.160 0.160 112,196 0.1604 0.00%
1995-04-11 0 0.900 0.900 0.910 0.900 0.900 2,000 1,800 0.9000 0.160 0.160 0.162 0.160 0.160 11,220 0.1604 0.00%
1995-04-10 0 0.900 0.880 0.910 0.900 0.900 30,000 27,000 0.9000 0.160 0.157 0.162 0.160 0.160 168,293 0.1604 0.00%
1995-04-07 0 0.900 0.860 0.900 - - 0 0 - 0.160 0.153 0.160 - - 0 - 0.00%
1995-04-06 0 0.900 0.860 0.900 0.900 0.900 326,000 293,400 0.9000 0.160 0.153 0.160 0.160 0.160 1,828,788 0.1604 0.00%
1995-04-04 0 0.900 0.860 0.910 0.900 0.910 230,000 207,400 0.9017 0.160 0.153 0.162 0.160 0.162 1,290,249 0.1607 0.00%
1995-04-03 0 0.900 0.840 0.900 - - 0 0 - 0.160 0.150 0.160 - - 0 - 0.00%
1995-03-31 0 0.900 0.850 0.900 0.880 0.900 150,000 133,700 0.8913 0.160 0.152 0.160 0.157 0.160 841,467 0.1589 1.12%
1995-03-30 0 0.890 0.840 0.890 0.890 0.900 260,000 233,400 0.8977 0.159 0.150 0.159 0.159 0.160 1,458,543 0.1600 3.49%
1995-03-29 0 0.860 0.840 0.890 0.860 0.860 500,000 430,000 0.8600 0.153 0.150 0.159 0.153 0.153 2,804,890 0.1533 0.00%
1995-03-28 0 0.860 0.860 0.880 0.850 0.860 54,000 46,540 0.8619 0.153 0.153 0.157 0.152 0.153 302,928 0.1536 -2.27%
1995-03-27 0 0.880 0.850 0.880 0.880 0.890 70,000 62,100 0.8871 0.157 0.152 0.157 0.157 0.159 392,685 0.1581 0.00%
1995-03-24 0 0.880 - 0.900 - - 0 0 - 0.157 - 0.160 - - 0 - 0.00%
1995-03-23 0 0.880 0.880 0.920 - - 50,000 44,000 0.8800 0.157 0.157 0.164 - - 280,489 0.1569 0.00%
1995-03-22 0 0.880 0.850 0.930 0.880 0.880 20,000 17,600 0.8800 0.157 0.152 0.166 0.157 0.157 112,196 0.1569 -1.12%
1995-03-21 0 0.890 - 0.940 0.890 0.890 30,000 26,700 0.8900 0.159 - 0.168 0.159 0.159 168,293 0.1587 0.00%
1995-03-20 0 0.890 - 0.900 0.890 0.890 20,000 17,800 0.8900 0.159 - 0.160 0.159 0.159 112,196 0.1587 -1.11%
1995-03-17 0 0.900 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
1995-03-16 0 0.900 0.870 0.900 0.900 0.900 60,000 54,000 0.9000 0.160 0.155 0.160 0.160 0.160 336,587 0.1604 0.00%
1995-03-15 0 0.900 0.870 0.900 - - 0 0 - 0.160 0.155 0.160 - - 0 - 0.00%
1995-03-14 0 0.900 0.880 0.900 - - 0 0 - 0.160 0.157 0.160 - - 0 - -2.17%
1995-03-13 0 0.920 0.880 0.950 - - 0 0 - 0.164 0.157 0.169 - - 0 - 0.00%
1995-03-10 0 0.920 0.880 0.920 - - 0 0 - 0.164 0.157 0.164 - - 0 - 0.00%
1995-03-09 0 0.920 0.880 0.920 0.920 0.920 80,000 73,600 0.9200 0.164 0.157 0.164 0.164 0.164 448,782 0.1640 0.00%
1995-03-08 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.164 0.164 0.166 0.164 0.164 112,196 0.1640 -3.16%
1995-03-07 0 0.950 0.930 0.950 0.930 0.950 80,000 74,800 0.9350 0.169 0.166 0.169 0.166 0.169 448,782 0.1667 -1.04%
1995-03-06 0 0.960 0.930 0.960 0.930 0.960 80,000 75,200 0.9400 0.171 0.166 0.171 0.166 0.171 448,782 0.1676 -1.03%
1995-03-03 0 0.970 0.950 0.970 0.940 0.980 90,610,000 97,829,500 1.0797 0.173 0.169 0.173 0.168 0.175 508,302,194 0.1925 1.04%
1995-03-02 0 0.960 0.940 0.960 0.920 0.970 320,000 303,800 0.9494 0.171 0.168 0.171 0.164 0.173 1,795,130 0.1692 4.35%
1995-03-01 0 0.920 0.920 0.950 0.920 0.930 100,000 92,500 0.9250 0.164 0.164 0.169 0.164 0.166 560,978 0.1649 -2.13%
1995-02-28 0 0.940 0.940 - 0.920 0.930 30,000 27,880 0.9293 0.168 0.168 - 0.164 0.166 168,293 0.1657 0.00%
1995-02-27 0 0.940 0.920 0.940 - - 0 0 - 0.168 0.164 0.168 - - 0 - 0.00%
1995-02-24 0 0.940 0.900 0.940 - - 0 0 - 0.168 0.160 0.168 - - 0 - 0.00%
1995-02-23 0 0.940 0.900 0.940 0.950 0.960 130,000 124,300 0.9562 0.168 0.160 0.168 0.169 0.171 729,271 0.1704 2.17%
1995-02-22 0 0.920 0.920 0.930 0.900 0.920 266,000 241,600 0.9083 0.164 0.164 0.166 0.160 0.164 1,492,202 0.1619 -2.13%
1995-02-21 0 0.940 0.930 0.940 - - 0 0 - 0.168 0.166 0.168 - - 0 - -1.05%
1995-02-20 0 0.950 0.880 0.950 0.900 0.950 130,000 118,800 0.9138 0.169 0.157 0.169 0.160 0.169 729,271 0.1629 -3.06%
1995-02-17 0 0.980 0.950 0.980 0.970 0.980 50,000 48,700 0.9740 0.175 0.169 0.175 0.173 0.175 280,489 0.1736 -2.00%
1995-02-16 0 1.000 1.000 1.010 1.000 1.030 160,000 161,500 1.0094 0.178 0.178 0.180 0.178 0.184 897,565 0.1799 0.00%
1995-02-15 0 1.000 0.970 1.000 0.920 1.100 4,320,000 4,482,460 1.0376 0.178 0.173 0.178 0.164 0.196 24,234,251 0.1850 -4.76%
1995-02-14 1 1.050 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1995-02-13 0 1.050 1.020 1.070 1.000 1.050 334,000 348,200 1.0425 0.187 0.182 0.191 0.178 0.187 1,873,667 0.1858 1.94%
1995-02-10 0 1.030 1.000 1.030 1.010 1.030 120,000 122,100 1.0175 0.184 0.178 0.184 0.180 0.184 673,174 0.1814 0.98%
1995-02-09 0 1.020 1.020 1.050 1.000 1.000 10,000 10,000 1.0000 0.182 0.182 0.187 0.178 0.178 56,098 0.1783 2.00%
1995-02-08 0 1.000 0.960 1.000 1.000 1.000 150,000 149,000 0.9933 0.178 0.171 0.178 0.178 0.178 841,467 0.1771 2.04%
1995-02-07 0 0.980 0.940 1.010 0.980 0.980 50,000 49,000 0.9800 0.175 0.168 0.180 0.175 0.175 280,489 0.1747 -3.92%
1995-02-06 0 1.020 1.020 1.050 1.010 1.020 50,000 50,700 1.0140 0.182 0.182 0.187 0.180 0.182 280,489 0.1808 3.03%
1995-02-03 0 0.990 0.990 1.000 0.990 1.000 196,000 195,340 0.9966 0.176 0.176 0.178 0.176 0.178 1,099,517 0.1777 2.06%
1995-01-30 0 0.970 0.970 1.040 0.950 0.990 258,000 251,420 0.9745 0.173 0.173 0.185 0.169 0.176 1,447,323 0.1737 4.30%
1995-01-27 0 0.930 0.930 0.940 0.900 0.920 26,000 23,720 0.9123 0.166 0.166 0.168 0.160 0.164 145,854 0.1626 1.09%
1995-01-26 0 0.920 0.920 0.940 0.900 0.950 44,000 40,880 0.9291 0.164 0.164 0.168 0.160 0.169 246,830 0.1656 -1.08%
1995-01-25 0 0.930 0.930 0.950 0.900 0.930 160,000 145,200 0.9075 0.166 0.166 0.169 0.160 0.166 897,565 0.1618 -1.06%
1995-01-24 0 0.940 0.920 0.940 0.940 0.990 312,000 300,280 0.9624 0.168 0.164 0.168 0.168 0.176 1,750,251 0.1716 0.00%
1995-01-23 0 0.940 0.940 0.980 0.870 1.000 1,380,000 1,319,580 0.9562 0.168 0.168 0.175 0.155 0.178 7,741,497 0.1705 10.59%
1995-01-20 0 0.850 0.770 0.850 0.830 0.860 150,000 128,100 0.8540 0.152 0.137 0.152 0.148 0.153 841,467 0.1522 0.00%
1995-01-19 0 0.850 0.850 0.860 0.800 0.860 220,000 184,600 0.8391 0.152 0.152 0.153 0.143 0.153 1,234,152 0.1496 -2.30%
1995-01-18 0 0.870 0.840 0.870 0.870 0.870 20,000 17,400 0.8700 0.155 0.150 0.155 0.155 0.155 112,196 0.1551 -3.33%
1995-01-17 0 0.900 0.840 0.900 - - 50,000 44,500 0.8900 0.160 0.150 0.160 - - 280,489 0.1587 0.00%
1995-01-16 0 0.900 - 0.900 0.870 0.900 140,000 122,400 0.8743 0.160 - 0.160 0.155 0.160 785,369 0.1559 3.45%
1995-01-13 0 0.870 - 0.870 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1995-01-12 0 0.870 - 0.870 - - 0 0 - 0.155 - 0.155 - - 0 - -1.14%
1995-01-11 0 0.880 - 0.880 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1995-01-10 0 0.880 - 0.880 - - 50,000 44,500 0.8900 0.157 - 0.157 - - 280,489 0.1587 -1.12%
1995-01-09 0 0.890 - 0.890 0.890 0.890 500,000 445,000 0.8900 0.159 - 0.159 0.159 0.159 2,804,890 0.1587 -1.11%
1995-01-06 0 0.900 - 0.900 0.900 0.920 170,000 154,500 0.9088 0.160 - 0.160 0.160 0.164 953,663 0.1620 0.00%
1995-01-05 0 0.900 - 0.900 0.890 0.910 150,000 135,000 0.9000 0.160 - 0.160 0.159 0.162 841,467 0.1604 2.27%
1995-01-04 0 0.880 - 0.880 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
1995-01-03 0 0.900 - 0.900 0.890 0.940 260,000 238,300 0.9165 0.157 - 0.157 0.155 0.164 1,491,692 0.1598 -2.17%
1994-12-30 0 0.920 - 0.920 0.920 0.920 90,000 82,800 0.9200 0.160 - 0.160 0.160 0.160 516,355 0.1604 -4.17%
1994-12-29 0 0.960 - 0.970 - - 0 0 - 0.167 - 0.169 - - 0 - 0.00%
1994-12-28 0 0.960 - 0.970 0.950 0.960 146,000 138,900 0.9514 0.167 - 0.169 0.166 0.167 837,642 0.1658 -1.03%
1994-12-23 0 0.970 - 0.970 - - 0 0 - 0.169 - 0.169 - - 0 - -2.02%
1994-12-22 0 0.990 - 0.990 0.980 1.000 90,000 88,800 0.9867 0.173 - 0.173 0.171 0.174 516,355 0.1720 -1.00%
1994-12-21 0 1.000 - 1.000 0.980 1.000 176,000 174,000 0.9886 0.174 - 0.174 0.171 0.174 1,009,760 0.1723 0.00%
1994-12-20 0 1.000 - 1.000 - - 50,000 51,000 1.0200 0.174 - 0.174 - - 286,864 0.1778 -1.96%
1994-12-19 0 1.020 - 1.020 1.020 1.020 40,000 40,800 1.0200 0.178 - 0.178 0.178 0.178 229,491 0.1778 -0.97%
1994-12-16 0 1.030 1.000 1.030 1.000 1.030 100,000 100,300 1.0030 0.180 0.174 0.180 0.174 0.180 573,728 0.1748 -2.83%
1994-12-15 0 1.060 0.910 1.090 0.950 1.060 90,000 94,300 1.0478 0.185 0.159 0.190 0.166 0.185 516,355 0.1826 -2.75%
1994-12-14 0 1.090 - 1.090 1.100 1.100 602,000 662,200 1.1000 0.190 - 0.190 0.192 0.192 3,453,840 0.1917 -0.91%
1994-12-13 0 1.100 - 1.100 - - 0 0 - 0.192 - 0.192 - - 0 - -0.90%
1994-12-12 0 1.110 - 1.110 - - 50,000 55,500 1.1100 0.193 - 0.193 - - 286,864 0.1935 0.00%
1994-12-09 0 1.110 - 1.110 - - 0 0 - 0.193 - 0.193 - - 0 - -1.77%
1994-12-08 0 1.130 - 1.130 1.100 1.130 44,000 49,100 1.1159 0.197 - 0.197 0.192 0.197 252,440 0.1945 0.00%
1994-12-07 0 1.130 - 1.130 1.140 1.140 20,000 22,800 1.1400 0.197 - 0.197 0.199 0.199 114,746 0.1987 1.80%
1994-12-06 0 1.110 - 1.110 - - 0 0 - 0.193 - 0.193 - - 0 - -0.89%
1994-12-05 0 1.120 - 1.120 1.140 1.140 100,000 114,000 1.1400 0.195 - 0.195 0.199 0.199 573,728 0.1987 0.90%
1994-12-02 0 1.110 - 1.110 - - 0 0 - 0.193 - 0.193 - - 0 - -1.77%
1994-12-01 0 1.130 - 1.130 - - 0 0 - 0.197 - 0.197 - - 0 - -0.88%
1994-11-30 0 1.140 1.140 1.150 1.060 1.150 100,000 111,600 1.1160 0.199 0.199 0.200 0.185 0.200 573,728 0.1945 -3.39%
1994-11-29 0 1.180 1.130 1.180 1.170 1.180 500,000 588,100 1.1762 0.206 0.197 0.206 0.204 0.206 2,868,638 0.2050 0.85%
1994-11-28 0 1.170 - 1.170 1.100 1.170 140,000 160,700 1.1479 0.204 - 0.204 0.192 0.204 803,219 0.2001 0.00%
1994-11-25 0 1.170 - 1.170 1.180 1.180 20,000 23,600 1.1800 0.204 - 0.204 0.206 0.206 114,746 0.2057 -0.85%
1994-11-24 0 1.180 - 1.180 1.170 1.180 20,000 23,500 1.1750 0.206 - 0.206 0.204 0.206 114,746 0.2048 -0.84%
1994-11-23 0 1.190 - 1.190 - - 0 0 - 0.207 - 0.207 - - 0 - -0.83%
1994-11-22 0 1.200 - 1.210 1.200 1.200 150,000 180,000 1.2000 0.209 - 0.211 0.209 0.209 860,591 0.2092 0.84%
1994-11-21 0 1.190 1.180 1.190 1.170 1.190 110,000 129,300 1.1755 0.207 0.206 0.207 0.204 0.207 631,100 0.2049 -0.83%
1994-11-18 0 1.200 1.180 1.210 1.190 1.200 642,000 767,520 1.1955 0.209 0.206 0.211 0.207 0.209 3,683,331 0.2084 -0.83%
1994-11-17 0 1.210 1.200 1.210 1.200 1.210 30,000 36,200 1.2067 0.211 0.209 0.211 0.209 0.211 172,118 0.2103 -0.82%
1994-11-16 0 1.220 1.210 1.220 1.190 1.230 30,000 36,400 1.2133 0.213 0.211 0.213 0.207 0.214 172,118 0.2115 0.83%
1994-11-15 0 1.210 1.210 1.220 1.210 1.210 20,000 24,200 1.2100 0.211 0.211 0.213 0.211 0.211 114,746 0.2109 0.00%
1994-11-14 0 1.210 1.220 1.230 1.210 1.230 130,000 157,500 1.2115 0.211 0.213 0.214 0.211 0.214 745,846 0.2112 -1.63%
1994-11-11 0 1.230 1.190 1.240 1.200 1.230 120,000 147,100 1.2258 0.214 0.207 0.216 0.209 0.214 688,473 0.2137 1.65%
1994-11-10 0 1.210 1.200 1.250 1.210 1.210 20,000 24,200 1.2100 0.211 0.209 0.218 0.211 0.211 114,746 0.2109 -1.63%
1994-11-09 0 1.230 1.230 1.240 1.210 1.210 20,000 24,200 1.2100 0.214 0.214 0.216 0.211 0.211 114,746 0.2109 0.00%
1994-11-08 0 1.230 1.230 1.240 1.200 1.250 262,000 321,040 1.2253 0.214 0.214 0.216 0.209 0.218 1,503,166 0.2136 -0.81%
1994-11-07 0 1.240 1.210 1.240 1.240 1.260 70,000 87,400 1.2486 0.216 0.211 0.216 0.216 0.220 401,609 0.2176 -2.36%
1994-11-04 0 1.270 1.270 1.280 1.250 1.320 5,360,000 6,842,040 1.2765 0.221 0.221 0.223 0.218 0.230 30,751,796 0.2225 1.60%
1994-11-03 0 1.250 1.220 1.240 1.240 1.260 210,000 263,000 1.2524 0.218 0.213 0.216 0.216 0.220 1,204,828 0.2183 -1.57%
1994-11-02 0 1.270 1.230 1.280 1.240 1.280 186,000 235,920 1.2684 0.221 0.214 0.223 0.216 0.223 1,067,133 0.2211 -3.05%
1994-11-01 0 1.310 1.290 1.320 1.280 1.310 158,000 205,540 1.3009 0.228 0.225 0.230 0.223 0.228 906,489 0.2267 0.00%
1994-10-31 0 1.310 1.290 1.310 1.290 1.320 920,000 1,190,100 1.2936 0.228 0.225 0.228 0.225 0.230 5,278,293 0.2255 1.55%
1994-10-28 0 1.290 1.280 1.300 1.280 1.300 720,000 934,240 1.2976 0.225 0.223 0.227 0.223 0.227 4,130,838 0.2262 -0.77%
1994-10-27 0 1.300 - 1.310 1.280 1.300 80,000 102,600 1.2825 0.227 - 0.228 0.223 0.227 458,982 0.2235 -0.76%
1994-10-26 0 1.310 - 1.310 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1994-10-25 0 1.310 - 1.310 1.310 1.310 170,000 222,700 1.3100 0.228 - 0.228 0.228 0.228 975,337 0.2283 0.00%
1994-10-24 0 1.310 - 1.310 - - 30,000 39,300 1.3100 0.228 - 0.228 - - 172,118 0.2283 0.00%
1994-10-21 0 1.310 - 1.310 1.310 1.310 30,000 39,300 1.3100 0.228 - 0.228 0.228 0.228 172,118 0.2283 0.00%
1994-10-20 0 1.310 1.290 1.310 1.320 1.320 30,000 39,600 1.3200 0.228 0.225 0.228 0.230 0.230 172,118 0.2301 0.00%
1994-10-19 0 1.310 - 1.310 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1994-10-18 0 1.310 - 1.310 - - 0 0 - 0.228 - 0.228 - - 0 - -0.76%
1994-10-17 0 1.320 - 1.320 1.310 1.320 40,000 52,600 1.3150 0.230 - 0.230 0.228 0.230 229,491 0.2292 -0.75%
1994-10-14 0 1.330 1.310 1.330 1.310 1.330 80,000 106,100 1.3263 0.232 0.228 0.232 0.228 0.232 458,982 0.2312 1.53%
1994-10-12 0 1.310 1.200 1.310 1.300 1.310 70,000 91,200 1.3029 0.228 0.209 0.228 0.227 0.228 401,609 0.2271 -0.76%
1994-10-11 0 1.320 - 1.320 1.320 1.320 40,000 52,800 1.3200 0.230 - 0.230 0.230 0.230 229,491 0.2301 0.00%
1994-10-10 0 1.320 - 1.320 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1994-10-07 0 1.320 1.310 1.320 1.270 1.320 200,000 260,380 1.3019 0.230 0.228 0.230 0.221 0.230 1,147,455 0.2269 -1.49%
1994-10-06 0 1.340 1.340 1.350 - - 0 0 - 0.234 0.234 0.235 - - 0 - 1.52%
1994-10-05 0 1.320 - 1.320 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1994-10-04 0 1.320 - 1.320 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
1994-10-03 0 1.320 - 1.320 - - 0 0 - 0.230 - 0.230 - - 0 - -0.38%
1994-09-30 0 1.325 1.325 1.330 1.300 1.330 60,000 78,420 1.3070 0.231 0.231 0.232 0.227 0.232 344,237 0.2278 -1.85%
1994-09-29 0 1.350 1.300 1.350 - - 0 0 - 0.235 0.227 0.235 - - 0 - 0.00%
1994-09-28 0 1.350 1.285 1.355 - - 0 0 - 0.235 0.224 0.236 - - 0 - 0.00%
1994-09-27 0 1.350 - 1.360 - - 0 0 - 0.235 - 0.237 - - 0 - 0.00%
1994-09-26 0 1.350 1.350 1.370 1.330 1.350 78,000 104,700 1.3423 0.235 0.235 0.239 0.232 0.235 447,507 0.2340 -0.74%
1994-09-23 0 1.360 1.355 1.360 1.360 1.360 42,000 57,120 1.3600 0.237 0.236 0.237 0.237 0.237 240,966 0.2370 0.37%
1994-09-22 0 1.355 1.315 1.355 1.335 1.355 80,000 108,000 1.3500 0.236 0.229 0.236 0.233 0.236 458,982 0.2353 -1.09%
1994-09-20 0 1.370 - 1.370 - - 0 0 - 0.239 - 0.239 - - 0 - -0.36%
1994-09-19 0 1.375 1.375 1.385 1.340 1.380 190,000 259,500 1.3658 0.240 0.240 0.241 0.234 0.241 1,090,082 0.2381 0.00%
1994-09-16 0 1.375 - 1.375 1.390 1.390 20,000 27,800 1.3900 0.240 - 0.240 0.242 0.242 114,746 0.2423 0.00%
1994-09-15 0 1.375 1.315 1.375 1.335 1.375 110,000 148,850 1.3532 0.240 0.229 0.240 0.233 0.240 631,100 0.2359 0.00%
1994-09-14 0 1.375 1.340 1.375 1.360 1.390 484,000 665,070 1.3741 0.240 0.234 0.240 0.237 0.242 2,776,841 0.2395 0.36%
1994-09-13 0 1.370 1.330 1.370 1.350 1.370 204,000 278,840 1.3669 0.239 0.232 0.239 0.235 0.239 1,170,404 0.2382 3.01%
1994-09-12 0 1.330 1.310 1.340 1.330 1.330 20,000 26,600 1.3300 0.232 0.228 0.234 0.232 0.232 114,746 0.2318 0.76%
1994-09-09 0 1.320 1.320 1.340 1.320 1.340 634,000 842,980 1.3296 0.230 0.230 0.234 0.230 0.234 3,637,433 0.2318 0.76%
1994-09-08 0 1.350 - 1.350 - - 0 0 - 0.228 - 0.228 - - 0 - -0.74%
1994-09-07 0 1.360 1.320 1.350 1.320 1.360 434,000 581,180 1.3391 0.230 0.223 0.228 0.223 0.230 2,566,007 0.2265 3.03%
1994-09-06 0 1.320 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
1994-09-05 0 1.320 1.280 1.330 1.280 1.320 160,000 209,500 1.3094 0.223 0.216 0.225 0.216 0.223 945,993 0.2215 -0.75%
1994-09-02 0 1.330 1.310 1.330 1.330 1.330 20,000 26,600 1.3300 0.225 0.222 0.225 0.225 0.225 118,249 0.2249 0.00%
1994-09-01 0 1.330 1.340 1.350 1.330 1.340 48,000 64,240 1.3383 0.225 0.227 0.228 0.225 0.227 283,798 0.2264 -0.75%
1994-08-31 0 1.340 1.310 1.340 1.310 1.360 120,000 160,620 1.3385 0.227 0.222 0.227 0.222 0.230 709,495 0.2264 -0.74%
1994-08-30 0 1.350 1.320 1.350 1.320 1.350 100,000 134,100 1.3410 0.228 0.223 0.228 0.223 0.228 591,246 0.2268 0.00%
1994-08-26 0 1.350 - 1.350 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1994-08-25 0 1.350 - 1.355 - - 0 0 - 0.228 - 0.229 - - 0 - 0.00%
1994-08-24 0 1.350 - 1.360 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
1994-08-23 0 1.350 - 1.360 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
1994-08-22 0 1.350 - 1.375 - - 0 0 - 0.228 - 0.233 - - 0 - 0.00%
1994-08-19 0 1.350 1.345 1.350 1.350 1.350 50,000 67,500 1.3500 0.228 0.227 0.228 0.228 0.228 295,623 0.2283 -0.74%
1994-08-18 0 1.360 1.360 1.400 1.320 1.355 40,000 53,450 1.3363 0.230 0.230 0.237 0.223 0.229 236,498 0.2260 0.37%
1994-08-17 0 1.355 1.340 1.360 1.340 1.375 180,000 243,400 1.3522 0.229 0.227 0.230 0.227 0.233 1,064,243 0.2287 0.00%
1994-08-16 0 1.355 1.355 1.365 1.345 1.355 52,000 70,160 1.3492 0.229 0.229 0.231 0.227 0.229 307,448 0.2282 -1.09%
1994-08-15 0 1.370 1.370 1.380 1.350 1.370 204,000 277,260 1.3591 0.232 0.232 0.233 0.228 0.232 1,206,142 0.2299 -0.72%
1994-08-12 0 1.380 - 1.380 1.380 1.380 20,000 27,600 1.3800 0.233 - 0.233 0.233 0.233 118,249 0.2334 0.73%
1994-08-11 0 1.370 1.370 1.380 1.350 1.370 168,000 230,120 1.3698 0.232 0.232 0.233 0.228 0.232 993,293 0.2317 0.00%
1994-08-10 0 1.370 1.360 1.370 1.320 1.370 480,000 643,900 1.3415 0.232 0.230 0.232 0.223 0.232 2,837,980 0.2269 1.48%
1994-08-09 0 1.350 1.350 1.370 1.325 1.400 456,000 620,550 1.3609 0.228 0.228 0.232 0.224 0.237 2,696,081 0.2302 -3.57%
1994-08-08 0 1.400 1.390 1.410 1.380 1.470 2,232,000 3,230,540 1.4474 0.237 0.235 0.238 0.233 0.249 13,196,609 0.2448 -3.11%
1994-08-05 0 1.445 1.440 1.445 1.430 1.480 5,886,000 8,482,700 1.4412 0.244 0.244 0.244 0.242 0.250 34,800,735 0.2438 1.76%
1994-08-04 0 1.420 1.400 1.440 1.360 1.430 5,030,000 7,021,640 1.3960 0.240 0.237 0.244 0.230 0.242 29,739,670 0.2361 4.41%
1994-08-03 0 1.360 1.320 1.360 1.300 1.360 2,690,000 3,547,900 1.3189 0.230 0.223 0.230 0.220 0.230 15,904,515 0.2231 3.03%
1994-08-02 0 1.320 1.320 1.330 1.300 1.320 254,000 331,930 1.3068 0.223 0.223 0.225 0.220 0.223 1,501,765 0.2210 -1.49%
1994-08-01 0 1.340 - 1.340 1.360 1.360 20,000 27,200 1.3600 0.227 - 0.227 0.230 0.230 118,249 0.2300 0.75%
1994-07-29 0 1.330 1.310 1.330 1.310 1.340 230,000 307,700 1.3378 0.225 0.222 0.225 0.222 0.227 1,359,866 0.2263 -1.48%
1994-07-28 0 1.350 - 1.350 1.340 1.370 306,000 415,000 1.3562 0.228 - 0.228 0.227 0.232 1,809,213 0.2294 0.00%
1994-07-27 0 1.350 1.340 1.350 1.340 1.360 340,000 458,700 1.3491 0.228 0.227 0.228 0.227 0.230 2,010,236 0.2282 0.75%
1994-07-26 0 1.340 1.320 1.340 1.340 1.350 270,000 362,200 1.3415 0.227 0.223 0.227 0.227 0.228 1,596,364 0.2269 -0.74%
1994-07-25 0 1.350 - 1.350 1.350 1.360 100,000 135,500 1.3550 0.228 - 0.228 0.228 0.230 591,246 0.2292 1.50%
1994-07-22 0 1.330 1.330 1.340 1.305 1.330 130,000 170,800 1.3138 0.225 0.225 0.227 0.221 0.225 768,620 0.2222 1.53%
1994-07-21 0 1.310 1.305 1.320 1.300 1.320 320,000 418,400 1.3075 0.222 0.221 0.223 0.220 0.223 1,891,987 0.2211 -0.76%
1994-07-20 0 1.320 - 1.320 1.300 1.320 40,000 52,400 1.3100 0.223 - 0.223 0.220 0.223 236,498 0.2216 -0.75%
1994-07-19 0 1.330 1.330 - 1.300 1.310 160,000 208,900 1.3056 0.225 0.225 - 0.220 0.222 945,993 0.2208 1.53%
1994-07-18 0 1.310 1.280 - 1.300 1.320 250,000 327,400 1.3096 0.222 0.216 - 0.220 0.223 1,478,115 0.2215 -0.76%
1994-07-15 0 1.320 - 1.320 1.320 1.330 150,000 198,500 1.3233 0.223 - 0.223 0.223 0.225 886,869 0.2238 0.76%
1994-07-14 0 1.310 1.280 1.310 1.300 1.330 372,000 488,100 1.3121 0.222 0.216 0.222 0.220 0.225 2,199,435 0.2219 -0.38%
1994-07-13 0 1.315 1.310 1.320 1.310 1.315 374,000 490,470 1.3114 0.222 0.222 0.223 0.222 0.222 2,211,260 0.2218 0.38%
1994-07-12 0 1.310 - 1.310 1.280 1.310 270,000 350,800 1.2993 0.222 - 0.222 0.216 0.222 1,596,364 0.2197 -1.50%
1994-07-11 0 1.330 - 1.330 1.330 1.330 60,000 79,800 1.3300 0.225 - 0.225 0.225 0.225 354,748 0.2249 -0.75%
1994-07-08 0 1.340 - 1.340 1.360 1.360 50,000 68,000 1.3600 0.227 - 0.227 0.230 0.230 295,623 0.2300 0.00%
1994-07-07 0 1.340 1.340 1.350 1.330 1.330 500,000 665,000 1.3300 0.227 0.227 0.228 0.225 0.225 2,956,230 0.2249 0.75%
1994-07-06 0 1.330 - 1.330 - - 0 0 - 0.225 - 0.225 - - 0 - -1.48%
1994-07-05 0 1.350 - 1.360 1.340 1.350 100,000 134,600 1.3460 0.228 - 0.230 0.227 0.228 591,246 0.2277 -0.74%
1994-07-04 0 1.360 - 1.360 1.360 1.360 70,000 95,200 1.3600 0.230 - 0.230 0.230 0.230 413,872 0.2300 1.49%
1994-07-01 0 1.340 1.340 1.350 1.330 1.350 330,000 442,300 1.3403 0.227 0.227 0.228 0.225 0.228 1,951,112 0.2267 -2.19%
1994-06-30 0 1.370 1.370 1.380 1.360 1.390 466,000 641,760 1.3772 0.232 0.232 0.233 0.230 0.235 2,755,206 0.2329 -0.72%
1994-06-29 0 1.380 1.380 1.400 1.380 1.420 684,000 951,680 1.3913 0.233 0.233 0.237 0.233 0.240 4,044,122 0.2353 -2.82%
1994-06-28 0 1.420 1.390 1.420 1.390 1.440 442,000 625,820 1.4159 0.240 0.235 0.240 0.235 0.244 2,613,307 0.2395 0.00%
1994-06-27 0 1.420 1.420 1.440 1.390 1.410 300,000 420,700 1.4023 0.240 0.240 0.244 0.235 0.238 1,773,738 0.2372 -2.07%
1994-06-24 0 1.450 1.440 1.450 1.430 1.450 926,000 1,336,740 1.4436 0.245 0.244 0.245 0.242 0.245 5,474,937 0.2442 0.00%
1994-06-23 0 1.450 1.400 1.480 1.400 1.450 1,754,000 2,462,600 1.4040 0.245 0.237 0.250 0.237 0.245 10,370,454 0.2375 3.57%
1994-06-22 0 1.400 1.400 1.410 1.390 1.400 530,000 739,900 1.3960 0.237 0.237 0.238 0.235 0.237 3,133,603 0.2361 0.72%
1994-06-21 0 1.390 1.390 1.400 1.380 1.390 344,000 476,860 1.3862 0.235 0.235 0.237 0.233 0.235 2,033,886 0.2345 0.00%
1994-06-20 0 1.390 1.380 1.400 1.380 1.410 400,000 560,300 1.4008 0.235 0.233 0.237 0.233 0.238 2,364,984 0.2369 -0.71%
1994-06-17 0 1.400 1.380 1.410 1.360 1.400 820,000 1,137,800 1.3876 0.237 0.233 0.238 0.230 0.237 4,848,217 0.2347 -0.71%
1994-06-16 0 1.410 1.410 1.430 1.390 1.430 120,000 169,500 1.4125 0.238 0.238 0.242 0.235 0.242 709,495 0.2389 -0.70%
1994-06-15 0 1.420 1.420 1.430 1.420 1.450 1,010,000 1,447,000 1.4327 0.240 0.240 0.242 0.240 0.245 5,971,584 0.2423 -1.39%
1994-06-10 0 1.440 1.420 1.450 1.400 1.440 1,080,000 1,533,000 1.4194 0.244 0.240 0.245 0.237 0.244 6,385,456 0.2401 -0.69%
1994-06-09 0 1.450 1.450 1.460 1.440 1.450 322,000 466,220 1.4479 0.245 0.245 0.247 0.244 0.245 1,903,812 0.2449 0.00%
1994-06-08 0 1.450 1.440 1.460 1.440 1.460 1,414,000 2,058,360 1.4557 0.245 0.244 0.247 0.244 0.247 8,360,217 0.2462 2.11%
1994-06-07 0 1.420 1.410 1.440 1.400 1.430 1,072,000 1,513,560 1.4119 0.240 0.238 0.244 0.237 0.242 6,338,156 0.2388 -0.70%
1994-06-06 0 1.430 1.420 1.430 1.420 1.430 1,024,000 1,458,560 1.4244 0.242 0.240 0.242 0.240 0.242 6,054,358 0.2409 0.00%
1994-06-03 0 1.430 1.420 1.440 1.420 1.450 1,506,000 2,157,440 1.4326 0.242 0.240 0.244 0.240 0.245 8,904,164 0.2423 1.42%
1994-06-02 0 1.410 1.400 1.410 1.390 1.450 2,284,000 3,236,460 1.4170 0.238 0.237 0.238 0.235 0.245 13,504,057 0.2397 -2.76%
1994-06-01 0 1.450 1.430 1.450 1.430 1.520 14,946,000 22,001,820 1.4721 0.245 0.242 0.245 0.242 0.257 88,367,617 0.2490 2.11%
1994-05-31 0 1.420 1.420 1.450 1.370 1.450 4,696,000 6,488,060 1.3816 0.240 0.240 0.245 0.232 0.245 27,764,909 0.2337 2.90%
1994-05-30 0 1.380 1.370 1.390 1.380 1.390 276,000 382,320 1.3852 0.233 0.232 0.235 0.233 0.235 1,631,839 0.2343 0.00%
1994-05-27 0 1.380 1.370 1.380 1.370 1.400 434,000 602,120 1.3874 0.233 0.232 0.233 0.232 0.237 2,566,007 0.2347 -0.72%
1994-05-26 0 1.390 1.370 1.390 1.370 1.390 420,000 580,700 1.3826 0.235 0.232 0.235 0.232 0.235 2,483,233 0.2338 0.00%
1994-05-25 0 1.390 1.390 1.400 1.380 1.410 1,492,000 2,078,280 1.3929 0.235 0.235 0.237 0.233 0.238 8,821,389 0.2356 0.00%
1994-05-24 0 1.390 1.360 1.400 1.360 1.390 978,000 1,334,760 1.3648 0.235 0.230 0.237 0.230 0.235 5,782,385 0.2308 0.72%
1994-05-23 0 1.380 1.360 1.380 1.360 1.420 1,488,000 2,069,900 1.3911 0.233 0.230 0.233 0.230 0.240 8,797,739 0.2353 0.73%
1994-05-20 0 1.370 1.360 1.390 1.360 1.400 1,080,000 1,476,700 1.3673 0.232 0.230 0.235 0.230 0.237 6,385,456 0.2313 0.74%
1994-05-19 0 1.360 1.350 1.360 1.350 1.400 936,000 1,268,760 1.3555 0.230 0.228 0.230 0.228 0.237 5,534,062 0.2293 3.03%
1994-05-18 0 1.320 1.290 1.340 1.300 1.340 1,056,000 1,383,500 1.3101 0.223 0.218 0.227 0.220 0.227 6,243,557 0.2216 1.54%
1994-05-17 0 1.300 1.260 1.300 1.300 1.300 232,000 301,600 1.3000 0.220 0.213 0.220 0.220 0.220 1,371,691 0.2199 0.00%
1994-05-16 0 1.300 1.280 1.300 1.280 1.320 174,000 228,120 1.3110 0.220 0.216 0.220 0.216 0.223 1,028,768 0.2217 -1.52%
1994-05-13 0 1.320 1.310 1.320 1.270 1.330 172,000 225,000 1.3081 0.223 0.222 0.223 0.215 0.225 1,016,943 0.2213 1.54%
1994-05-12 0 1.300 1.280 1.300 1.310 1.310 90,000 117,900 1.3100 0.220 0.216 0.220 0.222 0.222 532,121 0.2216 -1.52%
1994-05-11 0 1.320 1.300 1.320 1.300 1.350 464,000 613,700 1.3226 0.223 0.220 0.223 0.220 0.228 2,743,381 0.2237 1.54%
1994-05-10 0 1.300 1.300 1.310 1.300 1.300 4,000 5,200 1.3000 0.220 0.220 0.222 0.220 0.220 23,650 0.2199 0.00%
1994-05-09 0 1.300 1.270 1.310 1.270 1.310 384,000 491,880 1.2809 0.220 0.215 0.222 0.215 0.222 2,270,384 0.2167 -0.76%
1994-05-06 0 1.310 1.300 1.320 1.290 1.320 338,000 439,820 1.3012 0.222 0.220 0.223 0.218 0.223 1,998,411 0.2201 2.34%
1994-05-05 0 1.280 - 1.300 1.280 1.300 260,000 335,100 1.2888 0.216 - 0.220 0.216 0.220 1,537,239 0.2180 -0.78%
1994-05-04 0 1.290 - 1.290 1.270 1.290 242,000 308,960 1.2767 0.218 - 0.218 0.215 0.218 1,430,815 0.2159 0.78%
1994-05-03 0 1.280 - 1.290 1.280 1.280 210,000 268,800 1.2800 0.216 - 0.218 0.216 0.216 1,241,616 0.2165 0.00%
1994-05-02 0 1.280 - 1.290 - - 0 0 - 0.216 - 0.218 - - 0 - 0.00%
1994-04-29 0 1.280 1.270 1.280 1.270 1.300 336,000 435,820 1.2971 0.216 0.215 0.216 0.215 0.220 1,986,586 0.2194 0.79%
1994-04-28 0 1.270 1.240 1.280 1.260 1.270 230,000 290,800 1.2643 0.215 0.210 0.216 0.213 0.215 1,359,866 0.2138 0.00%
1994-04-27 0 1.270 1.260 1.270 1.250 1.280 100,000 126,400 1.2640 0.215 0.213 0.215 0.211 0.216 591,246 0.2138 1.60%
1994-04-26 0 1.250 1.240 1.280 1.220 1.250 206,000 253,040 1.2283 0.211 0.210 0.216 0.206 0.211 1,217,967 0.2078 0.81%
1994-04-25 0 1.240 1.230 1.240 1.230 1.280 334,000 412,960 1.2364 0.210 0.208 0.210 0.208 0.216 1,974,761 0.2091 -0.80%
1994-04-22 0 1.250 1.250 1.300 1.250 1.280 162,000 203,500 1.2562 0.211 0.211 0.220 0.211 0.216 957,818 0.2125 -2.34%
1994-04-21 0 1.280 1.280 1.300 1.240 1.240 20,000 24,800 1.2400 0.216 0.216 0.220 0.210 0.210 118,249 0.2097 0.00%
1994-04-20 0 1.280 1.260 1.300 1.280 1.280 20,000 25,600 1.2800 0.216 0.213 0.220 0.216 0.216 118,249 0.2165 0.00%
1994-04-19 0 1.280 1.260 1.280 1.270 1.290 160,000 204,500 1.2781 0.216 0.213 0.216 0.215 0.218 945,993 0.2162 -1.54%
1994-04-18 0 1.300 1.290 1.300 1.300 1.300 980,000 1,274,000 1.3000 0.220 0.218 0.220 0.220 0.220 5,794,210 0.2199 -2.26%
1994-04-15 0 1.330 1.280 - 1.290 1.330 310,000 403,600 1.3019 0.225 0.216 - 0.218 0.225 1,832,862 0.2202 2.31%
1994-04-14 0 1.300 1.270 1.310 1.290 1.300 1,038,000 1,349,200 1.2998 0.220 0.215 0.222 0.218 0.220 6,137,133 0.2198 0.78%
1994-04-13 0 1.290 1.280 1.290 1.270 1.290 314,000 401,120 1.2775 0.218 0.216 0.218 0.215 0.218 1,856,512 0.2161 2.38%
1994-04-12 0 1.260 1.260 1.300 1.260 1.290 284,000 361,540 1.2730 0.213 0.213 0.220 0.213 0.218 1,679,138 0.2153 -3.08%
1994-04-11 0 1.300 1.280 1.320 1.300 1.310 2,440,000 3,176,400 1.3018 0.220 0.216 0.223 0.220 0.222 14,426,401 0.2202 0.78%
1994-04-08 0 1.290 1.280 1.290 1.270 1.290 160,000 204,900 1.2806 0.218 0.216 0.218 0.215 0.218 945,993 0.2166 0.00%
1994-04-07 0 1.290 1.260 1.290 1.270 1.290 110,000 140,600 1.2782 0.218 0.213 0.218 0.215 0.218 650,371 0.2162 0.78%
1994-04-06 0 1.280 1.270 1.300 1.270 1.300 422,000 541,260 1.2826 0.216 0.215 0.220 0.215 0.220 2,495,058 0.2169 -0.78%
1994-03-31 0 1.290 1.280 1.290 1.290 1.300 450,000 583,500 1.2967 0.218 0.216 0.218 0.218 0.220 2,660,607 0.2193 -2.27%
1994-03-30 0 1.320 1.290 1.320 1.290 1.330 486,000 635,700 1.3080 0.223 0.218 0.223 0.218 0.225 2,873,455 0.2212 -0.75%
1994-03-29 0 1.330 1.310 1.330 1.310 1.330 168,000 220,980 1.3154 0.225 0.222 0.225 0.222 0.225 993,293 0.2225 0.00%
1994-03-28 0 1.330 1.310 1.330 1.310 1.330 200,000 263,400 1.3170 0.225 0.222 0.225 0.222 0.225 1,182,492 0.2227 -0.75%
1994-03-25 0 1.340 1.300 1.340 1.310 1.340 320,000 421,300 1.3166 0.227 0.220 0.227 0.222 0.227 1,891,987 0.2227 -0.74%
1994-03-24 0 1.350 1.320 1.350 1.340 1.370 450,000 609,300 1.3540 0.228 0.223 0.228 0.227 0.232 2,660,607 0.2290 0.75%
1994-03-23 0 1.340 1.310 1.340 1.340 1.390 718,000 976,160 1.3596 0.227 0.222 0.227 0.227 0.235 4,245,146 0.2299 -0.74%
1994-03-22 0 1.350 1.310 1.350 1.260 1.350 1,446,000 1,904,900 1.3174 0.228 0.222 0.228 0.213 0.228 8,549,416 0.2228 3.05%
1994-03-21 0 1.310 1.300 1.310 1.300 1.340 1,020,000 1,337,900 1.3117 0.222 0.220 0.222 0.220 0.227 6,030,708 0.2218 -2.24%
1994-03-18 0 1.340 1.300 1.340 1.300 1.430 850,000 1,146,400 1.3487 0.227 0.220 0.227 0.220 0.242 5,025,590 0.2281 -3.60%
1994-03-17 0 1.390 1.340 1.390 1.360 1.400 1,044,000 1,438,640 1.3780 0.235 0.227 0.235 0.230 0.237 6,172,608 0.2331 -0.71%
1994-03-16 0 1.400 1.380 1.400 1.400 1.400 144,000 201,600 1.4000 0.237 0.233 0.237 0.237 0.237 851,394 0.2368 0.00%
1994-03-15 0 1.400 1.390 1.410 1.400 1.440 736,000 1,044,160 1.4187 0.237 0.235 0.238 0.237 0.244 4,351,570 0.2400 -1.41%
1994-03-14 0 1.420 1.400 1.420 1.360 1.420 658,000 925,300 1.4062 0.240 0.237 0.240 0.230 0.240 3,890,398 0.2378 1.43%
1994-03-11 0 1.400 1.380 1.420 1.370 1.400 1,498,000 2,061,180 1.3760 0.237 0.233 0.240 0.232 0.237 8,856,864 0.2327 0.72%
1994-03-10 0 1.390 1.380 1.400 1.380 1.410 1,298,000 1,808,480 1.3933 0.235 0.233 0.237 0.233 0.238 7,674,372 0.2357 -1.42%
1994-03-09 0 1.410 1.390 1.420 1.380 1.450 2,870,000 4,059,680 1.4145 0.238 0.235 0.240 0.233 0.245 16,968,758 0.2392 2.92%
1994-03-08 0 1.370 1.360 1.370 1.350 1.380 1,626,000 2,211,440 1.3600 0.232 0.230 0.232 0.228 0.233 9,613,659 0.2300 2.24%
1994-03-07 0 1.340 1.340 1.350 1.310 1.350 1,968,000 2,629,760 1.3363 0.227 0.227 0.228 0.222 0.228 11,635,720 0.2260 2.29%
1994-03-04 0 1.310 1.300 1.310 1.310 1.340 1,146,000 1,511,080 1.3186 0.222 0.220 0.222 0.222 0.227 6,775,678 0.2230 -0.76%
1994-03-03 0 1.320 1.290 1.320 1.280 1.330 860,000 1,127,940 1.3116 0.223 0.218 0.223 0.216 0.225 5,084,715 0.2218 0.00%
1994-03-02 0 1.320 1.310 1.330 1.310 1.340 582,000 766,780 1.3175 0.223 0.222 0.225 0.222 0.227 3,441,051 0.2228 -1.49%
1994-03-01 0 1.340 1.330 1.340 1.330 1.360 1,176,000 1,582,160 1.3454 0.227 0.225 0.227 0.225 0.230 6,953,052 0.2275 0.00%
1994-02-28 0 1.340 1.330 1.350 1.320 1.360 1,798,000 2,415,620 1.3435 0.227 0.225 0.228 0.223 0.230 10,630,602 0.2272 0.00%
1994-02-25 0 1.340 1.330 1.350 1.320 1.360 1,840,000 2,462,260 1.3382 0.227 0.225 0.228 0.223 0.230 10,878,925 0.2263 -2.90%
1994-02-24 0 1.380 1.350 1.380 1.310 1.380 1,776,000 2,379,280 1.3397 0.233 0.228 0.233 0.222 0.233 10,500,528 0.2266 3.76%
1994-02-23 0 1.330 1.320 1.340 1.320 1.350 880,000 1,174,500 1.3347 0.225 0.223 0.227 0.223 0.228 5,202,964 0.2257 -0.75%
1994-02-22 0 1.340 1.310 1.350 1.300 1.350 1,414,000 1,860,560 1.3158 0.227 0.222 0.228 0.220 0.228 8,360,217 0.2225 2.29%
1994-02-21 0 1.310 1.300 1.310 1.300 1.330 230,000 300,800 1.3078 0.222 0.220 0.222 0.220 0.225 1,359,866 0.2212 -0.76%
1994-02-18 0 1.320 1.300 1.320 1.310 1.320 270,000 353,800 1.3104 0.223 0.220 0.223 0.222 0.223 1,596,364 0.2216 1.54%
1994-02-17 0 1.300 1.300 1.320 1.300 1.320 514,000 675,040 1.3133 0.220 0.220 0.223 0.220 0.223 3,039,004 0.2221 -0.76%
1994-02-16 0 1.310 1.310 1.330 1.300 1.350 1,154,000 1,532,260 1.3278 0.222 0.222 0.225 0.220 0.228 6,822,978 0.2246 0.00%
1994-02-15 0 1.310 1.310 1.320 1.310 1.320 420,000 551,700 1.3136 0.222 0.222 0.223 0.222 0.223 2,483,233 0.2222 0.77%
1994-02-14 0 1.300 1.300 1.320 1.300 1.320 918,000 1,204,220 1.3118 0.220 0.220 0.223 0.220 0.223 5,427,638 0.2219 -0.76%
1994-02-09 0 1.310 1.310 1.320 1.300 1.360 2,292,000 3,033,820 1.3237 0.222 0.222 0.223 0.220 0.230 13,551,357 0.2239 2.34%
1994-02-08 0 1.280 1.280 1.300 1.220 1.300 4,032,000 5,004,040 1.2411 0.216 0.216 0.220 0.206 0.220 23,839,036 0.2099 3.23%
1994-02-07 0 1.240 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
1994-02-04 0 1.240 1.230 1.240 1.210 1.250 868,000 1,064,720 1.2266 0.210 0.208 0.210 0.205 0.211 5,132,015 0.2075 2.48%
1994-02-03 0 1.210 1.210 1.230 1.210 1.230 340,000 414,600 1.2194 0.205 0.205 0.208 0.205 0.208 2,010,236 0.2062 -0.82%
1994-02-02 0 1.220 1.210 1.230 1.210 1.230 220,000 269,500 1.2250 0.206 0.205 0.208 0.205 0.208 1,300,741 0.2072 -0.81%
1994-02-01 0 1.230 1.230 1.240 1.220 1.230 156,000 191,620 1.2283 0.208 0.208 0.210 0.206 0.208 922,344 0.2078 -0.81%
1994-01-31 0 1.240 1.230 1.250 1.220 1.260 680,000 850,380 1.2506 0.210 0.208 0.211 0.206 0.213 4,020,472 0.2115 0.00%
1994-01-28 0 1.240 1.220 1.260 1.220 1.240 312,000 383,200 1.2282 0.210 0.206 0.213 0.206 0.210 1,844,687 0.2077 0.81%
1994-01-27 0 1.230 1.220 1.240 1.230 1.260 190,000 234,700 1.2353 0.208 0.206 0.210 0.208 0.213 1,123,367 0.2089 -0.81%
1994-01-26 0 1.240 1.240 1.250 1.230 1.270 370,000 459,600 1.2422 0.210 0.210 0.211 0.208 0.215 2,187,610 0.2101 -0.80%
1994-01-25 0 1.270 1.260 1.280 1.270 1.280 428,000 544,340 1.2718 0.211 0.210 0.213 0.211 0.213 2,571,021 0.2117 0.79%
1994-01-24 0 1.260 1.260 1.270 1.260 1.280 628,000 797,420 1.2698 0.210 0.210 0.211 0.210 0.213 3,772,433 0.2114 0.00%
1994-01-21 0 1.260 1.250 1.270 1.220 1.270 680,000 856,500 1.2596 0.210 0.208 0.211 0.203 0.211 4,084,800 0.2097 2.44%
1994-01-20 0 1.230 1.220 1.230 1.230 1.260 554,000 686,120 1.2385 0.205 0.203 0.205 0.205 0.210 3,327,910 0.2062 -2.38%
1994-01-19 0 1.260 1.260 1.270 1.250 1.300 514,000 659,120 1.2823 0.210 0.210 0.211 0.208 0.216 3,087,628 0.2135 -1.56%
1994-01-18 0 1.280 1.240 1.290 1.280 1.320 498,000 646,940 1.2991 0.213 0.206 0.215 0.213 0.220 2,991,515 0.2163 0.00%
1994-01-17 0 1.280 1.280 1.300 1.260 1.320 570,000 732,820 1.2856 0.213 0.213 0.216 0.210 0.220 3,424,023 0.2140 0.00%
1994-01-14 0 1.280 1.270 1.290 1.230 1.290 500,000 633,420 1.2668 0.213 0.211 0.215 0.205 0.215 3,003,529 0.2109 3.23%
1994-01-13 0 1.240 1.220 1.240 1.230 1.290 426,000 533,200 1.2516 0.206 0.203 0.206 0.205 0.215 2,559,007 0.2084 0.00%
1994-01-12 0 1.240 1.240 1.270 1.240 1.290 626,000 797,640 1.2742 0.206 0.206 0.211 0.206 0.215 3,760,419 0.2121 -4.62%
1994-01-11 0 1.300 1.270 1.300 1.270 1.350 2,656,000 3,479,740 1.3101 0.216 0.211 0.216 0.211 0.225 15,954,748 0.2181 -2.26%
1994-01-10 0 1.330 1.320 1.340 1.300 1.340 8,502,000 11,232,660 1.3212 0.221 0.220 0.223 0.216 0.223 51,072,013 0.2199 6.40%
1994-01-07 0 1.250 1.240 1.280 1.250 1.280 618,000 784,640 1.2696 0.208 0.206 0.213 0.208 0.213 3,712,362 0.2114 -4.58%
1994-01-06 0 1.310 1.290 1.310 1.290 1.330 2,588,000 3,372,480 1.3031 0.218 0.215 0.218 0.215 0.221 15,546,268 0.2169 2.34%
1994-01-05 0 1.280 1.270 1.280 1.260 1.290 1,574,000 2,004,260 1.2734 0.213 0.211 0.213 0.210 0.215 9,455,110 0.2120 0.00%
1994-01-04 0 1.280 1.280 1.290 1.240 1.310 1,766,000 2,238,580 1.2676 0.213 0.213 0.215 0.206 0.218 10,608,466 0.2110 6.67%
1994-01-03 0 1.200 1.200 1.220 1.200 1.230 1,322,000 1,607,540 1.2160 0.200 0.200 0.203 0.200 0.205 7,941,332 0.2024

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