Oriental Media Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00018  1987-08-18    
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
2026-10-16 0 0.203 0.203 0.207 0.201 0.203 1,076,000 216,280 0.2010 0.203 0.203 0.207 0.201 0.203 1,076,000 0.2010 -2.40%
2026-10-15 0 0.208 0.208 0.209 0.202 0.210 152,000 31,108 0.2047 0.208 0.208 0.209 0.202 0.210 152,000 0.2047 0.00%
2026-10-14 0 0.208 0.208 0.220 0.207 0.209 36,000 7,516 0.2088 0.208 0.208 0.220 0.207 0.209 36,000 0.2088 -0.48%
2026-10-13 0 0.209 0.209 0.220 - - 0 0 - 0.209 0.209 0.220 - - 0 - 0.00%
2026-10-12 0 0.209 0.208 0.220 - - 0 0 - 0.209 0.208 0.220 - - 0 - 0.00%
2026-10-09 0 0.209 0.209 0.220 0.205 0.210 66,000 13,764 0.2085 0.209 0.209 0.220 0.205 0.210 66,000 0.2085 -0.48%
2026-10-08 0 0.210 0.210 0.223 0.210 0.210 68,000 14,280 0.2100 0.210 0.210 0.223 0.210 0.210 68,000 0.2100 0.00%
2026-10-07 0 0.210 0.210 0.214 0.210 0.213 364,000 76,502 0.2102 0.210 0.210 0.214 0.210 0.213 364,000 0.2102 -1.41%
2026-10-06 0 0.213 0.213 0.220 0.210 0.211 22,000 4,632 0.2105 0.213 0.213 0.220 0.210 0.211 22,000 0.2105 -3.18%
2026-10-05 0 0.220 0.212 0.220 0.220 0.220 50,000 11,000 0.2200 0.220 0.212 0.220 0.220 0.220 50,000 0.2200 0.00%
2026-10-02 0 0.220 0.210 0.230 - - 0 0 - 0.220 0.210 0.230 - - 0 - 0.00%
2026-09-30 0 0.220 0.212 0.220 0.220 0.220 132,000 28,520 0.2161 0.220 0.212 0.220 0.220 0.220 132,000 0.2161 4.27%
2026-09-29 0 0.211 0.211 0.212 0.210 0.212 402,000 84,930 0.2113 0.211 0.211 0.212 0.210 0.212 402,000 0.2113 -4.09%
2026-09-28 0 0.220 0.212 0.220 - - 0 0 - 0.220 0.212 0.220 - - 0 - 0.00%
2026-09-25 0 0.220 0.215 0.220 0.220 0.220 52,000 11,440 0.2200 0.220 0.215 0.220 0.220 0.220 52,000 0.2200 1.38%
2026-09-24 0 0.217 0.217 0.220 - - 0 0 - 0.217 0.217 0.220 - - 0 - 0.00%
2026-09-23 0 0.217 0.212 0.217 - - 0 0 - 0.217 0.212 0.217 - - 0 - 0.00%
2026-09-22 0 0.217 0.212 0.220 - - 0 0 - 0.217 0.212 0.220 - - 0 - 0.00%
2026-09-21 0 0.217 0.212 0.220 0.212 0.220 174,000 38,018 0.2185 0.217 0.212 0.220 0.212 0.220 174,000 0.2185 2.36%
2026-09-18 0 0.212 0.210 0.220 - - 0 0 - 0.212 0.210 0.220 - - 0 - 0.00%
2026-09-17 0 0.212 0.209 0.220 - - 0 0 - 0.212 0.209 0.220 - - 0 - 0.00%
2026-09-16 0 0.212 0.210 0.212 0.210 0.212 68,000 14,412 0.2119 0.212 0.210 0.212 0.210 0.212 68,000 0.2119 0.00%
2026-09-15 0 0.212 0.210 0.212 0.210 0.212 472,400 99,628 0.2109 0.212 0.210 0.212 0.210 0.212 472,400 0.2109 -0.93%
2026-09-14 0 0.214 0.214 0.219 0.214 0.214 100,000 21,400 0.2140 0.214 0.214 0.219 0.214 0.214 100,000 0.2140 0.00%
2026-09-11 0 0.214 0.214 0.220 0.211 0.220 80,000 17,028 0.2129 0.214 0.214 0.220 0.211 0.220 80,000 0.2129 1.42%
2026-09-10 0 0.211 0.211 0.222 - - 0 0 - 0.211 0.211 0.222 - - 0 - 0.00%
2026-09-09 0 0.211 0.211 0.222 0.207 0.221 62,000 13,200 0.2129 0.211 0.211 0.222 0.207 0.221 62,000 0.2129 -2.76%
2026-09-08 0 0.217 0.217 0.221 0.205 0.212 283,600 58,762 0.2072 0.217 0.217 0.221 0.205 0.212 283,600 0.2072 0.93%
2026-09-07 0 0.215 0.215 0.222 0.212 0.213 84,000 17,890 0.2130 0.215 0.215 0.222 0.212 0.213 84,000 0.2130 -2.27%
2026-09-04 0 0.220 0.213 0.220 0.212 0.220 380,000 82,984 0.2184 0.220 0.213 0.220 0.212 0.220 380,000 0.2184 0.92%
2026-09-03 0 0.218 0.215 0.219 - - 0 0 - 0.218 0.215 0.219 - - 0 - 0.00%
2026-09-02 0 0.218 0.213 0.219 0.218 0.218 2,000 436 0.2180 0.218 0.213 0.219 0.218 0.218 2,000 0.2180 -0.91%
2026-09-01 0 0.220 0.212 0.220 0.220 0.220 48,000 10,560 0.2200 0.220 0.212 0.220 0.220 0.220 48,000 0.2200 0.00%
2026-08-31 0 0.220 0.212 0.220 0.207 0.220 78,000 16,782 0.2152 0.220 0.212 0.220 0.207 0.220 78,000 0.2152 3.29%
2026-08-28 0 0.213 0.212 0.213 0.210 0.219 336,000 70,906 0.2110 0.213 0.212 0.213 0.210 0.219 336,000 0.2110 -1.39%
2026-08-27 0 0.216 0.212 0.218 - - 0 0 - 0.216 0.212 0.218 - - 0 - 0.00%
2026-08-26 0 0.216 0.216 0.218 0.216 0.216 106,000 22,896 0.2160 0.216 0.216 0.218 0.216 0.216 106,000 0.2160 0.47%
2026-08-25 0 0.215 0.215 0.222 0.212 0.212 102,000 21,624 0.2120 0.215 0.215 0.222 0.212 0.212 102,000 0.2120 2.87%
2026-08-24 0 0.219 0.218 0.223 0.218 0.223 34,000 7,516 0.2211 0.209 0.208 0.213 0.208 0.213 35,627 0.2110 -1.79%
2026-08-21 0 0.223 0.223 0.224 0.223 0.223 146,000 32,558 0.2230 0.213 0.213 0.214 0.213 0.213 152,986 0.2128 0.00%
2026-08-20 0 0.223 0.223 0.227 0.222 0.240 48,000 11,016 0.2295 0.213 0.213 0.217 0.212 0.229 50,297 0.2190 -5.11%
2026-08-19 0 0.235 0.218 0.235 - - 0 0 - 0.224 0.208 0.224 - - 0 - 0.00%
2026-08-18 0 0.235 0.220 0.245 0.215 0.240 374,000 85,408 0.2284 0.224 0.210 0.234 0.205 0.229 391,895 0.2179 0.86%
2026-08-17 0 0.233 0.233 0.260 0.213 0.236 22,000 5,146 0.2339 0.222 0.222 0.248 0.203 0.225 23,053 0.2232 -1.27%
2026-08-14 0 0.236 0.216 0.260 - - 0 0 - 0.225 0.206 0.248 - - 0 - 0.00%
2026-08-13 0 0.236 0.218 0.246 0.213 0.236 138,000 30,574 0.2216 0.225 0.208 0.235 0.203 0.225 144,603 0.2114 9.77%
2026-08-12 0 0.215 0.215 0.224 0.213 0.216 58,000 12,478 0.2151 0.205 0.205 0.214 0.203 0.206 60,775 0.2053 -4.02%
2026-08-11 0 0.224 0.217 0.224 0.216 0.224 220,000 49,128 0.2233 0.214 0.207 0.214 0.206 0.214 230,526 0.2131 0.00%
2026-08-10 0 0.224 0.216 0.224 0.213 0.224 684,000 148,074 0.2165 0.214 0.206 0.214 0.203 0.214 716,727 0.2066 5.16%
2026-08-07 0 0.213 0.213 0.214 0.212 0.213 54,000 11,452 0.2121 0.203 0.203 0.204 0.202 0.203 56,584 0.2024 -0.47%
2026-08-06 0 0.214 0.214 0.220 0.213 0.219 30,000 6,510 0.2170 0.204 0.204 0.210 0.203 0.209 31,435 0.2071 -2.73%
2026-08-05 0 0.220 0.218 0.220 0.215 0.220 68,000 14,650 0.2154 0.210 0.208 0.210 0.205 0.210 71,254 0.2056 2.80%
2026-08-04 0 0.214 0.220 0.221 0.213 0.223 376,000 81,744 0.2174 0.204 0.210 0.211 0.203 0.213 393,990 0.2075 -2.28%
2026-08-03 0 0.219 0.216 0.219 0.213 0.220 868,000 187,572 0.2161 0.209 0.206 0.209 0.203 0.210 909,531 0.2062 -2.67%
2026-07-31 0 0.225 0.216 0.225 0.200 0.230 9,324,800 1,931,227 0.2071 0.215 0.206 0.215 0.191 0.219 9,770,963 0.1976 -3.85%
2026-07-30 0 0.234 0.230 0.234 0.234 0.234 120,000 28,080 0.2340 0.223 0.219 0.223 0.223 0.223 125,742 0.2233 0.00%
2026-07-29 0 0.234 0.232 0.234 0.234 0.235 62,000 14,514 0.2341 0.223 0.221 0.223 0.223 0.224 64,967 0.2234 -0.85%
2026-07-28 0 0.236 0.235 0.236 0.234 0.236 76,000 17,858 0.2350 0.225 0.224 0.225 0.223 0.225 79,636 0.2242 0.85%
2026-07-27 0 0.234 0.234 0.236 0.233 0.236 262,000 61,370 0.2342 0.223 0.223 0.225 0.222 0.225 274,536 0.2235 1.74%
2026-07-24 0 0.230 0.230 0.240 0.228 0.236 784,000 183,226 0.2337 0.219 0.219 0.229 0.218 0.225 821,512 0.2230 -2.95%
2026-07-23 0 0.237 0.237 0.242 0.235 0.240 100,000 23,938 0.2394 0.226 0.226 0.231 0.224 0.229 104,785 0.2284 2.16%
2026-07-22 0 0.232 0.232 0.240 0.232 0.245 1,747,200 419,334 0.2400 0.221 0.221 0.229 0.221 0.234 1,830,798 0.2290 -7.20%
2026-07-21 0 0.250 0.250 0.260 0.244 0.255 276,000 67,870 0.2459 0.239 0.239 0.248 0.233 0.243 289,206 0.2347 -3.85%
2026-07-20 0 0.260 0.244 0.260 - - 0 0 - 0.248 0.233 0.248 - - 0 - 0.00%
2026-07-17 0 0.260 0.246 0.265 - - 0 0 - 0.248 0.235 0.253 - - 0 - 0.00%
2026-07-16 0 0.260 0.260 0.265 0.238 0.260 1,310,000 322,270 0.2460 0.248 0.248 0.253 0.227 0.248 1,372,679 0.2348 1.96%
2026-07-15 0 0.255 0.240 0.260 0.236 0.255 482,000 118,244 0.2453 0.243 0.229 0.248 0.225 0.243 505,062 0.2341 2.41%
2026-07-14 0 0.249 0.249 0.260 - - 0 0 - 0.238 0.238 0.248 - - 0 - 0.00%
2026-07-13 0 0.249 0.249 0.260 0.247 0.248 32,640 8,065 0.2471 0.238 0.238 0.248 0.236 0.237 34,202 0.2358 -0.40%
2026-07-10 0 0.250 0.250 0.260 0.247 0.250 58,000 14,394 0.2482 0.239 0.239 0.248 0.236 0.239 60,775 0.2368 0.81%
2026-07-09 0 0.248 0.248 0.250 0.248 0.250 152,000 37,996 0.2500 0.237 0.237 0.239 0.237 0.239 159,273 0.2386 -0.80%
2026-07-08 0 0.250 0.250 0.260 0.246 0.250 70,000 17,434 0.2491 0.239 0.239 0.248 0.235 0.239 73,349 0.2377 0.00%
2026-07-07 0 0.250 0.242 0.250 0.241 0.265 1,016,000 255,950 0.2519 0.239 0.231 0.239 0.230 0.253 1,064,612 0.2404 -3.85%
2026-07-06 0 0.260 0.260 0.265 0.260 0.265 74,000 19,340 0.2614 0.248 0.248 0.253 0.248 0.253 77,541 0.2494 -3.70%
2026-07-03 0 0.270 0.265 0.270 - - 0 0 - 0.258 0.253 0.258 - - 0 - 0.00%
2026-07-02 0 0.270 0.270 0.275 - - 0 0 - 0.258 0.258 0.262 - - 0 - 3.85%
2026-06-30 0 0.260 0.260 0.275 - - 0 0 - 0.248 0.248 0.262 - - 0 - 0.00%
2026-06-29 0 0.260 0.255 0.275 0.255 0.275 6,000 1,580 0.2633 0.248 0.243 0.262 0.243 0.262 6,287 0.2513 -1.89%
2026-06-26 0 0.265 0.265 0.275 0.265 0.265 16,000 4,240 0.2650 0.253 0.253 0.262 0.253 0.253 16,766 0.2529 0.00%
2026-06-25 0 0.265 0.255 0.275 0.255 0.265 31,200 8,068 0.2586 0.253 0.243 0.262 0.243 0.253 32,693 0.2468 1.92%
2026-06-24 0 0.260 0.260 0.265 0.255 0.260 292,000 75,010 0.2569 0.248 0.248 0.253 0.243 0.248 305,971 0.2452 -1.89%
2026-06-23 0 0.265 0.265 0.280 0.265 0.280 266,000 73,520 0.2764 0.253 0.253 0.267 0.253 0.267 278,727 0.2638 -3.64%
2026-06-22 0 0.275 0.270 0.275 0.270 0.275 36,000 9,870 0.2742 0.262 0.258 0.262 0.258 0.262 37,722 0.2616 5.77%
2026-06-18 0 0.260 0.260 0.270 0.260 0.260 52,000 13,520 0.2600 0.248 0.248 0.258 0.248 0.248 54,488 0.2481 -1.89%
2026-06-17 0 0.265 0.260 0.265 0.260 0.265 142,000 37,620 0.2649 0.253 0.248 0.253 0.248 0.253 148,794 0.2528 0.00%
2026-06-16 0 0.265 0.265 0.275 - - 0 0 - 0.253 0.253 0.262 - - 0 - 0.00%
2026-06-15 0 0.265 0.265 0.280 0.265 0.280 272,000 75,520 0.2776 0.253 0.253 0.267 0.253 0.267 285,014 0.2650 1.92%
2026-06-12 0 0.260 0.260 0.270 0.260 0.265 514,000 134,140 0.2610 0.248 0.248 0.258 0.248 0.253 538,593 0.2491 0.00%
2026-06-11 0 0.260 0.260 0.270 0.260 0.270 850,000 224,230 0.2638 0.248 0.248 0.258 0.248 0.258 890,670 0.2518 -3.70%
2026-06-10 0 0.270 0.270 0.275 0.265 0.270 242,000 64,170 0.2652 0.258 0.258 0.262 0.253 0.258 253,579 0.2531 0.00%
2026-06-09 0 0.270 0.270 0.275 0.265 0.275 20,000 5,470 0.2735 0.258 0.258 0.262 0.253 0.262 20,957 0.2610 -1.82%
2026-06-08 0 0.275 0.270 0.275 0.265 0.275 292,000 79,120 0.2710 0.262 0.258 0.262 0.253 0.262 305,971 0.2586 3.77%
2026-06-05 0 0.265 0.265 0.270 0.265 0.265 56,000 14,840 0.2650 0.253 0.253 0.258 0.253 0.253 58,679 0.2529 -1.85%
2026-06-04 0 0.270 0.270 0.275 - - 0 0 - 0.258 0.258 0.262 - - 0 - 0.00%
2026-06-03 0 0.270 0.265 0.275 0.270 0.270 172,000 46,440 0.2700 0.258 0.253 0.262 0.258 0.258 180,230 0.2577 0.00%
2026-06-02 0 0.270 0.270 0.285 0.270 0.270 4,000 1,080 0.2700 0.258 0.258 0.272 0.258 0.258 4,191 0.2577 0.00%
2026-06-01 0 0.270 0.270 0.290 0.270 0.280 24,000 6,600 0.2750 0.258 0.258 0.277 0.258 0.267 25,148 0.2624 -1.82%
2026-05-29 0 0.275 0.275 0.290 0.270 0.275 172,000 47,290 0.2749 0.262 0.262 0.277 0.258 0.262 180,230 0.2624 0.00%
2026-05-28 0 0.275 0.275 0.290 0.270 0.270 22,000 5,940 0.2700 0.262 0.262 0.277 0.258 0.258 23,053 0.2577 -1.79%
2026-05-27 0 0.280 0.270 0.290 - - 0 0 - 0.267 0.258 0.277 - - 0 - 0.00%
2026-05-26 0 0.280 0.280 0.290 0.275 0.280 34,000 9,420 0.2771 0.267 0.267 0.277 0.262 0.267 35,627 0.2644 3.70%
2026-05-22 0 0.270 0.270 0.275 0.270 0.275 212,000 57,520 0.2713 0.258 0.258 0.262 0.258 0.262 222,144 0.2589 -1.82%
2026-05-21 0 0.275 0.275 0.290 0.275 0.275 68,000 18,700 0.2750 0.262 0.262 0.277 0.262 0.262 71,254 0.2624 0.00%
2026-05-20 0 0.275 0.275 0.280 0.270 0.275 12,000 3,250 0.2708 0.262 0.262 0.267 0.258 0.262 12,574 0.2585 0.00%
2026-05-19 0 0.275 0.270 0.275 - - 0 0 - 0.262 0.258 0.262 - - 0 - 0.00%
2026-05-18 0 0.275 0.270 0.275 - - 0 0 - 0.262 0.258 0.262 - - 0 - 0.00%
2026-05-15 0 0.275 0.275 0.290 0.275 0.290 58,000 16,790 0.2895 0.262 0.262 0.277 0.262 0.277 60,775 0.2763 -1.79%
2026-05-14 0 0.280 0.280 0.290 0.280 0.280 84,000 23,520 0.2800 0.267 0.267 0.277 0.267 0.267 88,019 0.2672 0.00%
2026-05-13 0 0.280 0.280 0.290 - - 0 0 - 0.267 0.267 0.277 - - 0 - 0.00%
2026-05-12 0 0.280 0.275 0.290 - - 0 0 - 0.267 0.262 0.277 - - 0 - 0.00%
2026-05-11 0 0.280 0.280 0.290 0.280 0.280 42,000 11,760 0.2800 0.267 0.267 0.277 0.267 0.267 44,010 0.2672 1.82%
2026-05-08 0 0.275 0.270 0.280 - - 0 0 - 0.262 0.258 0.267 - - 0 - 0.00%
2026-05-07 0 0.275 0.275 0.280 0.275 0.275 4,000 1,100 0.2750 0.262 0.262 0.267 0.262 0.262 4,191 0.2624 0.00%
2026-05-06 0 0.275 0.275 0.290 0.275 0.280 182,000 50,460 0.2773 0.262 0.262 0.277 0.262 0.267 190,708 0.2646 1.85%
2026-05-05 0 0.270 0.270 0.280 0.270 0.270 65,200 17,580 0.2696 0.258 0.258 0.267 0.258 0.258 68,320 0.2573 0.00%
2026-05-04 0 0.270 0.270 0.275 0.270 0.280 278,000 76,720 0.2760 0.258 0.258 0.262 0.258 0.267 291,301 0.2634 0.00%
2026-04-30 0 0.270 0.270 0.280 0.270 0.270 62,000 16,740 0.2700 0.258 0.258 0.267 0.258 0.258 64,967 0.2577 -3.57%
2026-04-29 0 0.280 0.270 0.290 0.270 0.280 178,000 49,260 0.2767 0.267 0.258 0.277 0.258 0.267 186,517 0.2641 3.70%
2026-04-28 0 0.270 0.270 0.275 0.270 0.280 44,000 12,300 0.2795 0.258 0.258 0.262 0.258 0.267 46,105 0.2668 0.00%
2026-04-27 0 0.270 0.270 0.280 0.270 0.270 10,000 2,700 0.2700 0.258 0.258 0.267 0.258 0.258 10,478 0.2577 0.00%
2026-04-24 0 0.270 0.270 0.280 0.270 0.280 32,000 8,740 0.2731 0.258 0.258 0.267 0.258 0.267 33,531 0.2607 0.00%
2026-04-23 0 0.270 0.270 0.275 0.270 0.270 42,000 11,340 0.2700 0.258 0.258 0.262 0.258 0.258 44,010 0.2577 -1.82%
2026-04-22 0 0.275 0.270 0.275 0.275 0.275 108,000 29,700 0.2750 0.262 0.258 0.262 0.262 0.262 113,167 0.2624 0.00%
2026-04-21 0 0.275 0.275 0.280 0.275 0.275 22,000 6,050 0.2750 0.262 0.262 0.267 0.262 0.262 23,053 0.2624 0.00%
2026-04-20 0 0.275 0.275 0.280 0.265 0.280 354,000 96,590 0.2729 0.262 0.262 0.267 0.253 0.267 370,938 0.2604 -3.51%
2026-04-17 0 0.285 0.275 0.295 - - 0 0 - 0.272 0.262 0.282 - - 0 - 0.00%
2026-04-16 0 0.285 0.285 0.295 0.280 0.290 18,000 5,140 0.2856 0.272 0.272 0.282 0.267 0.277 18,861 0.2725 -1.72%
2026-04-15 0 0.290 0.275 0.295 - - 0 0 - 0.277 0.262 0.282 - - 0 - 0.00%
2026-04-14 0 0.290 0.280 0.295 - - 0 0 - 0.277 0.267 0.282 - - 0 - 0.00%
2026-04-13 0 0.290 0.280 0.295 - - 0 0 - 0.277 0.267 0.282 - - 0 - 0.00%
2026-04-10 0 0.290 0.290 0.295 0.290 0.290 144,000 41,760 0.2900 0.277 0.277 0.282 0.277 0.277 150,890 0.2768 3.57%
2026-04-09 0 0.280 0.275 0.295 0.275 0.280 54,000 15,100 0.2796 0.267 0.262 0.282 0.262 0.267 56,584 0.2669 1.82%
2026-04-08 0 0.275 0.275 0.285 0.275 0.285 196,000 55,820 0.2848 0.262 0.262 0.272 0.262 0.272 205,378 0.2718 0.00%
2026-04-02 0 0.275 0.275 0.285 0.275 0.280 178,000 48,980 0.2752 0.262 0.262 0.272 0.262 0.267 186,517 0.2626 -1.79%
2026-04-01 0 0.280 0.280 0.290 0.275 0.280 36,000 10,060 0.2794 0.267 0.267 0.277 0.262 0.267 37,722 0.2667 0.00%
2026-03-31 0 0.280 0.280 0.290 0.280 0.280 76,000 21,280 0.2800 0.267 0.267 0.277 0.267 0.267 79,636 0.2672 1.82%
2026-03-30 0 0.275 0.275 0.290 0.275 0.280 314,000 86,720 0.2762 0.262 0.262 0.277 0.262 0.267 329,024 0.2636 -1.79%
2026-03-27 0 0.280 0.280 0.285 0.280 0.285 10,000 2,840 0.2840 0.267 0.267 0.272 0.267 0.272 10,478 0.2710 -1.75%
2026-03-26 0 0.285 0.280 0.285 - - 0 0 - 0.272 0.267 0.272 - - 0 - -1.72%
2026-03-25 0 0.290 0.285 0.290 0.285 0.290 112,000 32,060 0.2863 0.277 0.272 0.277 0.272 0.277 117,359 0.2732 3.57%
2026-03-24 0 0.280 0.280 0.285 0.280 0.300 610,000 172,550 0.2829 0.267 0.267 0.272 0.267 0.286 639,187 0.2700 -3.45%
2026-03-23 0 0.290 0.285 0.290 - - 0 0 - 0.277 0.272 0.277 - - 0 - 0.00%
2026-03-20 0 0.290 0.290 0.295 0.285 0.290 84,000 24,340 0.2898 0.277 0.277 0.282 0.272 0.277 88,019 0.2765 1.75%
2026-03-19 0 0.285 0.280 0.295 0.280 0.290 1,004,000 285,280 0.2841 0.272 0.267 0.282 0.267 0.277 1,052,038 0.2712 -5.00%
2026-03-18 0 0.300 0.300 0.305 0.290 0.300 532,000 156,880 0.2949 0.286 0.286 0.291 0.277 0.286 557,455 0.2814 0.00%
2026-03-17 0 0.300 0.300 0.315 - - 0 0 - 0.286 0.286 0.301 - - 0 - 0.00%
2026-03-16 0 0.300 0.290 0.300 - - 0 0 - 0.286 0.277 0.286 - - 0 - 0.00%
2026-03-13 0 0.300 0.295 0.325 0.290 0.310 56,000 17,280 0.3086 0.286 0.282 0.310 0.277 0.296 58,679 0.2945 0.00%
2026-03-12 0 0.300 0.300 0.310 - - 0 0 - 0.286 0.286 0.296 - - 0 - 0.00%
2026-03-11 0 0.300 0.300 0.310 - - 0 0 - 0.286 0.286 0.296 - - 0 - 0.00%
2026-03-10 0 0.300 0.300 0.310 - - 0 0 - 0.286 0.286 0.296 - - 0 - 0.00%
2026-03-09 0 0.300 0.300 0.310 0.290 0.295 190,000 55,500 0.2921 0.286 0.286 0.296 0.277 0.282 199,091 0.2788 0.00%
2026-03-06 0 0.300 0.290 0.305 - - 0 0 - 0.286 0.277 0.291 - - 0 - 0.00%
2026-03-05 0 0.300 0.295 0.305 0.295 0.300 32,000 9,490 0.2966 0.286 0.282 0.291 0.282 0.286 33,531 0.2830 3.45%
2026-03-04 0 0.290 0.290 0.295 0.290 0.295 224,000 65,470 0.2923 0.277 0.277 0.282 0.277 0.282 234,718 0.2789 -3.33%
2026-03-03 0 0.300 0.300 0.305 0.300 0.305 422,000 126,910 0.3007 0.286 0.286 0.291 0.286 0.291 442,191 0.2870 -3.23%
2026-03-02 0 0.310 0.300 0.310 0.300 0.310 80,000 24,090 0.3011 0.296 0.286 0.296 0.286 0.296 83,828 0.2874 0.00%
2026-02-27 0 0.310 0.305 0.310 0.305 0.310 56,000 17,260 0.3082 0.296 0.291 0.296 0.291 0.296 58,679 0.2941 -3.12%
2026-02-26 0 0.320 0.305 0.320 0.305 0.325 100,000 31,570 0.3157 0.305 0.291 0.305 0.291 0.310 104,785 0.3013 6.67%
2026-02-25 0 0.300 0.300 0.305 0.300 0.300 12,560 3,756 0.2990 0.286 0.286 0.291 0.286 0.286 13,161 0.2854 0.00%
2026-02-24 0 0.300 0.300 0.305 0.300 0.310 204,000 61,360 0.3008 0.286 0.286 0.291 0.286 0.296 213,761 0.2870 -1.64%
2026-02-23 0 0.305 0.300 0.305 0.300 0.320 384,400 115,738 0.3011 0.291 0.286 0.291 0.286 0.305 402,792 0.2873 0.00%
2026-02-20 0 0.305 0.305 0.325 0.300 0.300 28,000 8,400 0.3000 0.291 0.291 0.310 0.286 0.286 29,340 0.2863 0.00%
2026-02-16 0 0.305 0.300 0.325 - - 0 0 - 0.291 0.286 0.310 - - 0 - 0.00%
2026-02-13 0 0.305 0.305 0.310 0.305 0.305 102,000 31,110 0.3050 0.291 0.291 0.296 0.291 0.291 106,880 0.2911 -1.61%
2026-02-12 0 0.310 0.300 0.310 - - 0 0 - 0.296 0.286 0.296 - - 0 - 0.00%
2026-02-11 0 0.310 0.305 0.315 - - 0 0 - 0.296 0.291 0.301 - - 0 - 0.00%
2026-02-10 0 0.310 0.300 0.310 0.300 0.310 840,000 253,850 0.3022 0.296 0.286 0.296 0.286 0.296 880,191 0.2884 0.00%
2026-02-09 0 0.310 0.305 0.310 0.305 0.310 250,000 77,490 0.3100 0.296 0.291 0.296 0.291 0.296 261,962 0.2958 0.00%
2026-02-06 0 0.310 0.305 0.325 - - 0 0 - 0.296 0.291 0.310 - - 0 - 0.00%
2026-02-05 0 0.310 0.305 0.325 - - 0 0 - 0.296 0.291 0.310 - - 0 - 0.00%
2026-02-04 0 0.310 0.310 0.325 0.310 0.315 120,000 37,480 0.3123 0.296 0.296 0.310 0.296 0.301 125,742 0.2981 0.00%
2026-02-03 0 0.310 0.310 0.315 0.300 0.305 44,000 13,400 0.3045 0.296 0.296 0.301 0.286 0.291 46,105 0.2906 1.64%
2026-02-02 0 0.305 0.305 0.310 0.305 0.305 54,000 16,470 0.3050 0.291 0.291 0.296 0.291 0.291 56,584 0.2911 -1.61%
2026-01-30 0 0.310 0.310 0.325 - - 0 0 - 0.296 0.296 0.310 - - 0 - 0.00%
2026-01-29 0 0.310 0.310 0.330 0.305 0.320 228,000 70,870 0.3108 0.296 0.296 0.315 0.291 0.305 238,909 0.2966 -4.62%
2026-01-28 0 0.325 0.310 0.330 0.305 0.325 50,000 15,330 0.3066 0.310 0.296 0.315 0.291 0.310 52,392 0.2926 6.56%
2026-01-27 0 0.305 0.305 0.330 0.300 0.305 4,000 1,210 0.3025 0.291 0.291 0.315 0.286 0.291 4,191 0.2887 -1.61%
2026-01-26 0 0.310 0.310 0.330 - - 0 0 - 0.296 0.296 0.315 - - 0 - 0.00%
2026-01-23 0 0.310 0.310 0.330 0.310 0.310 38,000 11,780 0.3100 0.296 0.296 0.315 0.296 0.296 39,818 0.2958 0.00%
2026-01-22 0 0.310 0.310 0.315 - - 0 0 - 0.296 0.296 0.301 - - 0 - 1.64%
2026-01-21 0 0.305 0.305 0.330 0.305 0.305 42,000 12,810 0.3050 0.291 0.291 0.315 0.291 0.291 44,010 0.2911 0.00%
2026-01-20 0 0.305 0.305 0.320 0.300 0.305 18,000 5,480 0.3044 0.291 0.291 0.305 0.286 0.291 18,861 0.2905 0.00%
2026-01-19 0 0.305 0.305 0.325 0.305 0.305 6,000 1,830 0.3050 0.291 0.291 0.310 0.291 0.291 6,287 0.2911 0.00%
2026-01-16 0 0.305 0.305 0.330 0.305 0.310 18,000 5,550 0.3083 0.291 0.291 0.315 0.291 0.296 18,861 0.2943 0.00%
2026-01-15 0 0.305 0.305 0.330 0.305 0.310 286,000 88,570 0.3097 0.291 0.291 0.315 0.291 0.296 299,684 0.2955 -1.61%
2026-01-14 0 0.310 0.310 0.320 0.310 0.310 56,000 17,360 0.3100 0.296 0.296 0.305 0.296 0.296 58,679 0.2958 0.00%
2026-01-13 0 0.310 0.310 0.320 0.310 0.315 106,000 33,360 0.3147 0.296 0.296 0.305 0.296 0.301 111,072 0.3003 -1.59%
2026-01-12 0 0.315 0.310 0.315 - - 0 0 - 0.301 0.296 0.301 - - 0 - 0.00%
2026-01-09 0 0.315 0.315 0.320 0.315 0.325 460,000 145,580 0.3165 0.301 0.301 0.305 0.301 0.310 482,010 0.3020 0.00%
2026-01-08 0 0.315 0.315 0.320 0.315 0.330 252,000 82,150 0.3260 0.301 0.301 0.305 0.301 0.315 264,057 0.3111 0.00%
2026-01-07 0 0.315 0.315 0.325 0.315 0.315 38,000 11,970 0.3150 0.301 0.301 0.310 0.301 0.301 39,818 0.3006 1.61%
2026-01-06 0 0.310 0.310 0.320 0.305 0.305 44,000 13,420 0.3050 0.296 0.296 0.305 0.291 0.291 46,105 0.2911 0.00%
2026-01-05 0 0.310 0.305 0.310 0.305 0.310 312,000 96,210 0.3084 0.296 0.291 0.296 0.291 0.296 326,928 0.2943 1.64%
2026-01-02 0 0.305 0.305 0.330 0.300 0.300 70,000 21,000 0.3000 0.291 0.291 0.315 0.286 0.286 73,349 0.2863 -1.61%
2025-12-31 0 0.310 0.300 0.325 - - 0 0 - 0.296 0.286 0.310 - - 0 - 0.00%
2025-12-30 0 0.310 0.305 0.325 0.310 0.320 30,454 9,616 0.3158 0.296 0.291 0.310 0.296 0.305 31,911 0.3013 -3.12%
2025-12-29 0 0.320 0.310 0.320 0.300 0.320 578,000 177,720 0.3075 0.305 0.296 0.305 0.286 0.305 605,656 0.2934 0.00%
2025-12-24 0 0.320 0.320 0.330 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2025-12-23 0 0.320 0.320 0.330 0.320 0.320 64,000 20,480 0.3200 0.305 0.305 0.315 0.305 0.305 67,062 0.3054 0.00%
2025-12-22 0 0.320 0.320 0.335 0.320 0.325 238,800 76,510 0.3204 0.305 0.305 0.320 0.305 0.310 250,226 0.3058 -1.54%
2025-12-19 0 0.325 0.320 0.330 0.320 0.325 32,000 10,250 0.3203 0.310 0.305 0.315 0.305 0.310 33,531 0.3057 0.00%
2025-12-18 0 0.325 0.325 0.330 0.325 0.325 180,000 57,660 0.3203 0.310 0.310 0.315 0.310 0.310 188,612 0.3057 -1.52%
2025-12-17 0 0.330 0.330 0.340 - - 0 0 - 0.315 0.315 0.324 - - 0 - 0.00%
2025-12-16 0 0.330 0.325 0.340 - - 0 0 - 0.315 0.310 0.324 - - 0 - 0.00%
2025-12-15 0 0.330 0.325 0.340 0.330 0.330 10,000 3,300 0.3300 0.315 0.310 0.324 0.315 0.315 10,478 0.3149 0.00%
2025-12-12 0 0.330 0.330 0.340 0.330 0.330 8,000 2,640 0.3300 0.315 0.315 0.324 0.315 0.315 8,383 0.3149 0.00%
2025-12-11 0 0.330 0.330 0.340 0.330 0.330 38,000 12,540 0.3300 0.315 0.315 0.324 0.315 0.315 39,818 0.3149 0.00%
2025-12-10 0 0.330 0.330 0.340 0.330 0.340 34,000 11,540 0.3394 0.315 0.315 0.324 0.315 0.324 35,627 0.3239 -2.94%
2025-12-09 0 0.340 0.340 0.350 0.340 0.340 50,000 17,000 0.3400 0.324 0.324 0.334 0.324 0.324 52,392 0.3245 3.03%
2025-12-08 0 0.330 0.330 0.340 0.330 0.340 6,000 2,000 0.3333 0.315 0.315 0.324 0.315 0.324 6,287 0.3181 -2.94%
2025-12-05 0 0.340 0.330 0.340 0.330 0.340 44,000 14,920 0.3391 0.324 0.315 0.324 0.315 0.324 46,105 0.3236 3.03%
2025-12-04 0 0.330 0.330 0.340 - - 0 0 - 0.315 0.315 0.324 - - 0 - 0.00%
2025-12-03 0 0.330 0.330 0.340 0.330 0.330 14,000 4,620 0.3300 0.315 0.315 0.324 0.315 0.315 14,670 0.3149 0.00%
2025-12-02 0 0.330 0.320 0.335 0.330 0.330 216,000 71,280 0.3300 0.315 0.305 0.320 0.315 0.315 226,335 0.3149 0.00%
2025-12-01 0 0.330 0.330 0.335 0.330 0.340 404,000 134,580 0.3331 0.315 0.315 0.320 0.315 0.324 423,330 0.3179 -1.49%
2025-11-28 0 0.335 0.335 0.340 - - 0 0 - 0.320 0.320 0.324 - - 0 - 0.00%
2025-11-27 0 0.335 0.335 0.340 0.335 0.340 136,000 45,720 0.3362 0.320 0.320 0.324 0.320 0.324 142,507 0.3208 -2.90%
2025-11-26 0 0.345 0.335 0.350 - - 0 0 - 0.329 0.320 0.334 - - 0 - 0.00%
2025-11-25 0 0.345 0.340 0.350 - - 0 0 - 0.329 0.324 0.334 - - 0 - 0.00%
2025-11-24 0 0.345 0.330 0.350 - - 0 0 - 0.329 0.315 0.334 - - 0 - 0.00%
2025-11-21 0 0.345 0.340 0.350 0.335 0.345 164,000 56,220 0.3428 0.329 0.324 0.334 0.320 0.329 171,847 0.3272 -1.43%
2025-11-20 0 0.350 0.345 0.360 - - 0 0 - 0.334 0.329 0.344 - - 0 - 0.00%
2025-11-19 0 0.350 0.350 0.355 0.345 0.350 246,000 85,280 0.3467 0.334 0.334 0.339 0.329 0.334 257,770 0.3308 0.00%
2025-11-18 0 0.350 0.350 0.360 0.350 0.350 8,000 2,800 0.3500 0.334 0.334 0.344 0.334 0.334 8,383 0.3340 1.45%
2025-11-17 0 0.345 0.350 0.355 0.345 0.350 364,000 126,090 0.3464 0.329 0.334 0.339 0.329 0.334 381,416 0.3306 -2.82%
2025-11-14 0 0.355 0.355 0.360 0.355 0.355 84,000 29,820 0.3550 0.339 0.339 0.344 0.339 0.339 88,019 0.3388 0.00%
2025-11-13 0 0.355 0.355 0.360 0.355 0.360 172,000 61,380 0.3569 0.339 0.339 0.344 0.339 0.344 180,230 0.3406 -1.39%
2025-11-12 0 0.360 0.355 0.360 0.355 0.360 64,000 22,820 0.3566 0.344 0.339 0.344 0.339 0.344 67,062 0.3403 1.41%
2025-11-11 0 0.355 0.345 0.355 - - 0 0 - 0.339 0.329 0.339 - - 0 - 0.00%
2025-11-10 0 0.355 0.350 0.360 0.350 0.360 24,640 8,724 0.3541 0.339 0.334 0.344 0.334 0.344 25,819 0.3379 0.00%
2025-11-07 0 0.355 0.345 0.355 0.345 0.355 200,400 70,172 0.3502 0.339 0.329 0.339 0.329 0.339 209,989 0.3342 2.90%
2025-11-06 0 0.345 0.355 0.360 0.345 0.345 96,000 33,120 0.3450 0.329 0.339 0.344 0.329 0.329 100,593 0.3292 -1.43%
2025-11-05 0 0.350 0.345 0.355 0.340 0.350 260,000 90,040 0.3463 0.334 0.329 0.339 0.324 0.334 272,440 0.3305 0.00%
2025-11-04 0 0.350 0.350 0.355 0.340 0.355 810,000 277,440 0.3425 0.334 0.334 0.339 0.324 0.339 848,756 0.3269 1.45%
2025-11-03 0 0.345 0.345 0.355 0.340 0.350 192,000 66,640 0.3471 0.329 0.329 0.339 0.324 0.334 201,187 0.3312 -1.43%
2025-10-31 0 0.350 0.350 0.355 0.350 0.355 56,000 19,870 0.3548 0.334 0.334 0.339 0.334 0.339 58,679 0.3386 -1.41%
2025-10-30 0 0.355 0.355 0.360 - - 0 0 - 0.339 0.339 0.344 - - 0 - 1.43%
2025-10-28 0 0.350 0.350 0.360 0.345 0.350 82,000 28,690 0.3499 0.334 0.334 0.344 0.329 0.334 85,923 0.3339 0.00%
2025-10-27 0 0.350 0.350 0.355 0.345 0.355 154,000 53,460 0.3471 0.334 0.334 0.339 0.329 0.339 161,368 0.3313 -1.41%
2025-10-24 0 0.355 0.355 0.360 0.355 0.360 10,000 3,560 0.3560 0.339 0.339 0.344 0.339 0.344 10,478 0.3397 1.43%
2025-10-23 0 0.350 0.350 0.355 0.350 0.355 8,000 2,820 0.3525 0.334 0.334 0.339 0.334 0.339 8,383 0.3364 -1.41%
2025-10-22 0 0.355 0.350 0.355 0.355 0.360 108,000 38,800 0.3593 0.339 0.334 0.339 0.339 0.344 113,167 0.3429 -1.39%
2025-10-21 0 0.360 0.350 0.360 0.355 0.360 200,000 71,900 0.3595 0.344 0.334 0.344 0.339 0.344 209,569 0.3431 1.41%
2025-10-20 0 0.355 0.350 0.365 - - 0 0 - 0.339 0.334 0.348 - - 0 - 0.00%
2025-10-17 0 0.355 0.355 0.365 0.350 0.360 96,000 34,290 0.3572 0.339 0.339 0.348 0.334 0.344 100,593 0.3409 0.00%
2025-10-16 0 0.355 0.355 0.360 - - 0 0 - 0.339 0.339 0.344 - - 0 - 0.00%
2025-10-15 0 0.355 0.355 0.360 0.355 0.360 50,000 17,760 0.3552 0.339 0.339 0.344 0.339 0.344 52,392 0.3390 -1.39%
2025-10-14 0 0.360 0.360 0.365 0.355 0.365 68,000 24,440 0.3594 0.344 0.344 0.348 0.339 0.348 71,254 0.3430 -1.37%
2025-10-13 0 0.365 0.355 0.365 - - 0 0 - 0.348 0.339 0.348 - - 0 - 0.00%
2025-10-10 0 0.365 0.355 0.365 - - 0 0 - 0.348 0.339 0.348 - - 0 - 0.00%
2025-10-09 0 0.365 0.365 0.370 0.355 0.365 214,000 77,600 0.3626 0.348 0.348 0.353 0.339 0.348 224,239 0.3461 1.39%
2025-10-08 0 0.360 0.350 0.360 0.350 0.360 36,000 12,790 0.3553 0.344 0.334 0.344 0.334 0.344 37,722 0.3391 1.41%
2025-10-06 0 0.355 0.350 0.365 0.350 0.365 692,000 245,240 0.3544 0.339 0.334 0.348 0.334 0.348 725,110 0.3382 -2.74%
2025-10-03 0 0.365 0.350 0.370 - - 0 0 - 0.348 0.334 0.353 - - 0 - 0.00%
2025-10-02 0 0.365 0.365 0.370 0.350 0.370 30,000 10,580 0.3527 0.348 0.348 0.353 0.334 0.353 31,435 0.3366 -1.35%
2025-09-30 0 0.370 0.370 0.375 0.350 0.360 194,000 68,800 0.3546 0.353 0.353 0.358 0.334 0.344 203,282 0.3384 4.23%
2025-09-29 0 0.355 0.355 0.360 0.350 0.355 28,000 9,900 0.3536 0.339 0.339 0.344 0.334 0.339 29,340 0.3374 1.43%
2025-09-26 0 0.350 0.355 0.380 0.350 0.365 4,000 1,430 0.3575 0.334 0.339 0.363 0.334 0.348 4,191 0.3412 -1.41%
2025-09-25 0 0.355 0.350 0.380 - - 0 0 - 0.339 0.334 0.363 - - 0 - 0.00%
2025-09-24 0 0.355 0.350 0.365 - - 0 0 - 0.339 0.334 0.348 - - 0 - 0.00%
2025-09-23 0 0.355 0.355 0.360 0.350 0.355 124,000 43,510 0.3509 0.339 0.339 0.344 0.334 0.339 129,933 0.3349 -1.39%
2025-09-22 0 0.360 0.350 0.360 - - 0 0 - 0.344 0.334 0.344 - - 0 - 0.00%
2025-09-19 0 0.360 0.350 0.360 - - 0 0 - 0.344 0.334 0.344 - - 0 - 0.00%
2025-09-18 0 0.360 0.355 0.360 - - 0 0 - 0.344 0.339 0.344 - - 0 - 0.00%
2025-09-17 0 0.360 0.360 0.365 0.355 0.370 82,000 29,720 0.3624 0.344 0.344 0.348 0.339 0.353 85,923 0.3459 -1.37%
2025-09-16 0 0.365 0.355 0.365 - - 48,000 17,280 0.3600 0.348 0.339 0.348 - - 50,297 0.3436 0.00%
2025-09-15 0 0.365 0.360 0.365 0.360 0.365 204,400 73,986 0.3620 0.348 0.344 0.348 0.344 0.348 214,180 0.3454 1.39%
2025-09-12 0 0.360 0.355 0.360 0.355 0.360 44,000 15,630 0.3552 0.344 0.339 0.344 0.339 0.344 46,105 0.3390 1.41%
2025-09-11 0 0.355 0.350 0.355 0.350 0.355 218,640 77,594 0.3549 0.339 0.334 0.339 0.334 0.339 229,101 0.3387 1.43%
2025-09-10 0 0.350 0.350 0.365 0.350 0.350 4,000 1,430 0.3575 0.334 0.334 0.348 0.334 0.334 4,191 0.3412 0.00%
2025-09-09 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 0.334 0.334 0.344 0.334 0.334 10,478 0.3340 -2.78%
2025-09-08 0 0.360 0.350 0.360 - - 0 0 - 0.344 0.334 0.344 - - 0 - 0.00%
2025-09-05 0 0.360 0.350 0.360 - - 0 0 - 0.344 0.334 0.344 - - 0 - -2.70%
2025-09-04 0 0.370 0.350 0.370 - - 0 0 - 0.353 0.334 0.353 - - 0 - 0.00%
2025-09-03 0 0.370 0.365 0.370 0.345 0.370 88,000 31,040 0.3527 0.353 0.348 0.353 0.329 0.353 92,211 0.3366 5.71%
2025-09-02 0 0.350 0.350 0.355 0.350 0.355 44,000 15,610 0.3548 0.334 0.334 0.339 0.334 0.339 46,105 0.3386 -1.41%
2025-09-01 0 0.355 0.350 0.355 - - 0 0 - 0.339 0.334 0.339 - - 0 - 0.00%
2025-08-29 0 0.355 0.350 0.355 0.350 0.355 24,000 8,420 0.3508 0.339 0.334 0.339 0.334 0.339 25,148 0.3348 1.43%
2025-08-28 0 0.350 0.350 0.355 0.350 0.350 102,000 35,700 0.3500 0.334 0.334 0.339 0.334 0.334 106,880 0.3340 -1.41%
2025-08-27 0 0.355 0.350 0.370 0.350 0.355 214,000 75,230 0.3515 0.339 0.334 0.353 0.334 0.339 224,239 0.3355 0.00%
2025-08-26 0 0.355 0.355 0.365 0.355 0.365 102,000 36,230 0.3552 0.339 0.339 0.348 0.339 0.348 106,880 0.3390 1.43%
2025-08-25 0 0.360 0.360 0.365 0.360 0.370 268,000 96,740 0.3610 0.334 0.334 0.339 0.334 0.343 288,846 0.3349 1.41%
2025-08-22 0 0.355 0.355 0.365 0.355 0.365 12,000 4,360 0.3633 0.329 0.329 0.339 0.329 0.339 12,933 0.3371 -2.74%
2025-08-21 0 0.365 0.355 0.365 0.355 0.365 98,000 35,750 0.3648 0.339 0.329 0.339 0.329 0.339 105,623 0.3385 1.39%
2025-08-20 0 0.360 0.355 0.365 0.355 0.360 24,000 8,570 0.3571 0.334 0.329 0.339 0.329 0.334 25,867 0.3313 0.00%
2025-08-19 0 0.360 0.355 0.360 0.350 0.360 400,000 141,970 0.3549 0.334 0.329 0.334 0.325 0.334 431,114 0.3293 0.00%
2025-08-18 0 0.360 0.355 0.360 0.355 0.360 22,000 7,910 0.3595 0.334 0.329 0.334 0.329 0.334 23,711 0.3336 0.00%
2025-08-15 0 0.360 0.360 0.365 0.355 0.365 194,000 69,460 0.3580 0.334 0.334 0.339 0.329 0.339 209,090 0.3322 1.41%
2025-08-14 0 0.355 0.350 0.355 0.350 0.360 320,000 112,930 0.3529 0.329 0.325 0.329 0.325 0.334 344,891 0.3274 -4.05%
2025-08-13 0 0.370 0.365 0.370 0.355 0.370 64,000 23,050 0.3602 0.343 0.339 0.343 0.329 0.343 68,978 0.3342 4.23%
2025-08-12 0 0.355 0.360 0.365 0.355 0.365 232,000 82,920 0.3574 0.329 0.334 0.339 0.329 0.339 250,046 0.3316 -4.05%
2025-08-11 0 0.370 0.355 0.370 0.370 0.370 46,000 17,020 0.3700 0.343 0.329 0.343 0.343 0.343 49,578 0.3433 1.37%
2025-08-08 0 0.365 0.355 0.365 0.365 0.365 10,000 3,660 0.3660 0.339 0.329 0.339 0.339 0.339 10,778 0.3396 0.00%
2025-08-07 0 0.365 0.365 0.370 0.355 0.365 316,000 112,480 0.3559 0.339 0.339 0.343 0.329 0.339 340,580 0.3303 1.39%
2025-08-06 0 0.360 0.360 0.365 0.350 0.360 295,200 104,996 0.3557 0.334 0.334 0.339 0.325 0.334 318,162 0.3300 0.00%
2025-08-05 0 0.360 0.360 0.365 - - 0 0 - 0.334 0.334 0.339 - - 0 - 0.00%
2025-08-04 0 0.360 0.360 0.365 0.360 0.370 152,000 55,970 0.3682 0.334 0.334 0.339 0.334 0.343 163,823 0.3416 -1.37%
2025-08-01 0 0.365 0.360 0.365 0.335 0.370 174,000 61,650 0.3543 0.339 0.334 0.339 0.311 0.343 187,535 0.3287 -2.67%
2025-07-31 0 0.375 0.370 0.375 0.365 0.375 20,000 7,480 0.3740 0.348 0.343 0.348 0.339 0.348 21,556 0.3470 0.00%
2025-07-30 0 0.375 0.365 0.375 - - 0 0 - 0.348 0.339 0.348 - - 0 - 0.00%
2025-07-29 0 0.375 0.365 0.375 0.365 0.375 28,000 10,360 0.3700 0.348 0.339 0.348 0.339 0.348 30,178 0.3433 1.35%
2025-07-28 0 0.370 0.370 0.375 0.365 0.370 24,000 8,770 0.3654 0.343 0.343 0.348 0.339 0.343 25,867 0.3390 0.00%
2025-07-25 0 0.370 0.370 0.380 0.365 0.380 206,000 76,880 0.3732 0.343 0.343 0.353 0.339 0.353 222,024 0.3463 0.00%
2025-07-24 0 0.370 0.370 0.375 0.365 0.370 24,000 8,860 0.3692 0.343 0.343 0.348 0.339 0.343 25,867 0.3425 0.00%
2025-07-23 0 0.370 0.370 0.375 0.365 0.385 386,000 144,250 0.3737 0.343 0.343 0.348 0.339 0.357 416,025 0.3467 1.37%
2025-07-22 0 0.365 0.365 0.370 0.360 0.360 260,000 93,600 0.3600 0.339 0.339 0.343 0.334 0.334 280,224 0.3340 1.39%
2025-07-21 0 0.360 0.360 0.370 0.355 0.365 206,000 73,630 0.3574 0.334 0.334 0.343 0.329 0.339 222,024 0.3316 0.00%
2025-07-18 0 0.360 0.360 0.370 0.355 0.360 426,000 152,500 0.3580 0.334 0.334 0.343 0.329 0.334 459,137 0.3321 -2.70%
2025-07-17 0 0.370 0.355 0.370 0.355 0.370 34,000 12,550 0.3691 0.343 0.329 0.343 0.329 0.343 36,645 0.3425 4.23%
2025-07-16 0 0.355 0.355 0.370 0.355 0.370 36,000 13,070 0.3631 0.329 0.329 0.343 0.329 0.343 38,800 0.3369 -2.74%
2025-07-15 0 0.365 0.360 0.365 - - 0 0 - 0.339 0.334 0.339 - - 0 - 0.00%
2025-07-14 0 0.365 0.365 0.370 0.355 0.370 156,000 57,660 0.3696 0.339 0.339 0.343 0.329 0.343 168,135 0.3429 2.82%
2025-07-11 0 0.355 0.355 0.370 0.355 0.365 96,000 34,880 0.3633 0.329 0.329 0.343 0.329 0.339 103,467 0.3371 0.00%
2025-07-10 0 0.355 0.355 0.370 0.355 0.360 38,000 13,560 0.3568 0.329 0.329 0.343 0.329 0.334 40,956 0.3311 -4.05%
2025-07-09 0 0.370 0.370 0.375 0.360 0.360 17,200 6,180 0.3593 0.343 0.343 0.348 0.334 0.334 18,538 0.3334 0.00%
2025-07-08 0 0.370 0.350 0.370 0.345 0.370 106,000 38,930 0.3673 0.343 0.325 0.343 0.320 0.343 114,245 0.3408 5.71%
2025-07-07 0 0.350 0.350 0.365 0.350 0.370 500,000 175,870 0.3517 0.325 0.325 0.339 0.325 0.343 538,893 0.3264 -4.11%
2025-07-04 0 0.365 0.365 0.370 0.355 0.370 12,000 4,410 0.3675 0.339 0.339 0.343 0.329 0.343 12,933 0.3410 -1.35%
2025-07-03 0 0.370 0.355 0.370 - - 0 0 - 0.343 0.329 0.343 - - 0 - 0.00%
2025-07-02 0 0.370 0.355 0.370 0.365 0.370 102,000 37,240 0.3651 0.343 0.329 0.343 0.339 0.343 109,934 0.3387 1.37%
2025-06-30 0 0.365 0.365 0.370 0.355 0.375 128,000 47,540 0.3714 0.339 0.339 0.343 0.329 0.348 137,957 0.3446 2.82%
2025-06-27 0 0.355 0.355 0.375 0.340 0.385 662,000 237,850 0.3593 0.329 0.329 0.348 0.315 0.357 713,494 0.3334 1.43%
2025-06-26 0 0.350 0.350 0.360 0.340 0.360 472,000 163,960 0.3474 0.325 0.325 0.334 0.315 0.334 508,715 0.3223 -2.78%
2025-06-25 0 0.360 0.350 0.370 - - 0 0 - 0.334 0.325 0.343 - - 0 - 0.00%
2025-06-24 0 0.360 0.360 0.365 0.350 0.370 200,000 72,140 0.3607 0.334 0.334 0.339 0.325 0.343 215,557 0.3347 0.00%
2025-06-23 0 0.360 0.350 0.360 0.340 0.360 581,200 202,414 0.3483 0.334 0.325 0.334 0.315 0.334 626,409 0.3231 0.00%
2025-06-20 0 0.360 0.360 0.370 0.350 0.375 846,000 307,340 0.3633 0.334 0.334 0.343 0.325 0.348 911,806 0.3371 -7.69%
2025-06-19 0 0.390 0.390 0.395 0.390 0.400 213,985 84,584 0.3953 0.362 0.362 0.366 0.362 0.371 230,630 0.3668 0.00%
2025-06-18 0 0.390 0.385 0.395 0.385 0.390 82,000 31,720 0.3868 0.362 0.357 0.366 0.357 0.362 88,378 0.3589 0.00%
2025-06-17 0 0.390 0.380 0.390 - - 0 0 - 0.362 0.353 0.362 - - 0 - 0.00%
2025-06-16 0 0.390 0.385 0.390 0.380 0.390 360,000 139,380 0.3872 0.362 0.357 0.362 0.353 0.362 388,003 0.3592 1.30%
2025-06-13 0 0.385 0.385 0.390 0.385 0.390 1,612,000 623,930 0.3871 0.357 0.357 0.362 0.357 0.362 1,737,390 0.3591 -3.75%
2025-06-12 0 0.400 0.395 0.400 - - 0 0 - 0.371 0.366 0.371 - - 0 - 0.00%
2025-06-11 0 0.400 0.400 0.405 0.400 0.400 31,600 12,592 0.3985 0.371 0.371 0.376 0.371 0.371 34,058 0.3697 0.00%
2025-06-10 0 0.400 0.390 0.410 - - 0 0 - 0.371 0.362 0.380 - - 0 - 0.00%
2025-06-09 0 0.400 0.400 0.405 0.400 0.405 24,000 9,710 0.4046 0.371 0.371 0.376 0.371 0.376 25,867 0.3754 -1.23%
2025-06-06 0 0.405 0.400 0.405 0.395 0.405 44,000 17,400 0.3955 0.376 0.371 0.376 0.366 0.376 47,423 0.3669 0.00%
2025-06-05 0 0.405 0.390 0.405 - - 0 0 - 0.376 0.362 0.376 - - 0 - 0.00%
2025-06-04 0 0.405 0.400 0.405 0.390 0.405 100,000 39,750 0.3975 0.376 0.371 0.376 0.362 0.376 107,779 0.3688 0.00%
2025-06-03 0 0.405 0.400 0.405 - - 0 0 - 0.376 0.371 0.376 - - 0 - 0.00%
2025-06-02 0 0.405 0.400 0.405 0.390 0.405 18,000 7,130 0.3961 0.376 0.371 0.376 0.362 0.376 19,400 0.3675 0.00%
2025-05-30 0 0.405 0.390 0.405 - - 0 0 - 0.376 0.362 0.376 - - 0 - 0.00%
2025-05-29 0 0.405 0.390 0.405 0.400 0.405 50,000 20,230 0.4046 0.376 0.362 0.376 0.371 0.376 53,889 0.3754 1.25%
2025-05-28 0 0.400 0.400 0.410 0.400 0.410 190,000 76,200 0.4011 0.371 0.371 0.380 0.371 0.380 204,779 0.3721 0.00%
2025-05-27 0 0.400 0.405 0.410 0.400 0.400 28,000 11,220 0.4007 0.371 0.376 0.380 0.371 0.371 30,178 0.3718 1.27%
2025-05-26 0 0.395 0.395 0.400 0.385 0.395 272,000 106,920 0.3931 0.366 0.366 0.371 0.357 0.366 293,158 0.3647 1.28%
2025-05-23 0 0.390 0.390 0.400 0.390 0.400 276,000 108,530 0.3932 0.362 0.362 0.371 0.362 0.371 297,469 0.3648 -2.50%
2025-05-22 0 0.400 0.395 0.410 0.395 0.400 134,000 53,450 0.3989 0.371 0.366 0.380 0.366 0.371 144,423 0.3701 0.00%
2025-05-21 0 0.400 0.390 0.400 - - 0 0 - 0.371 0.362 0.371 - - 0 - 0.00%
2025-05-20 0 0.400 0.390 0.400 0.400 0.415 26,000 10,550 0.4058 0.371 0.362 0.371 0.371 0.385 28,022 0.3765 -2.44%
2025-05-19 0 0.410 0.405 0.410 0.395 0.410 84,000 33,830 0.4027 0.380 0.376 0.380 0.366 0.380 90,534 0.3737 0.00%
2025-05-16 0 0.410 0.390 0.410 0.390 0.410 68,000 26,980 0.3968 0.380 0.362 0.380 0.362 0.380 73,289 0.3681 2.50%
2025-05-15 0 0.400 0.395 0.400 0.395 0.410 34,000 13,780 0.4053 0.371 0.366 0.371 0.366 0.380 36,645 0.3760 0.00%
2025-05-14 0 0.400 0.395 0.400 0.390 0.405 32,000 12,790 0.3997 0.371 0.366 0.371 0.362 0.376 34,489 0.3708 0.00%
2025-05-13 0 0.400 0.390 0.400 0.395 0.410 102,000 40,420 0.3963 0.371 0.362 0.371 0.366 0.380 109,934 0.3677 0.00%
2025-05-12 0 0.400 0.395 0.400 0.395 0.400 126,000 50,370 0.3998 0.371 0.366 0.371 0.366 0.371 135,801 0.3709 0.00%
2025-05-09 0 0.400 0.395 0.400 0.400 0.410 164,000 65,650 0.4003 0.371 0.366 0.371 0.371 0.380 176,757 0.3714 -2.44%
2025-05-08 0 0.410 0.400 0.410 0.390 0.410 290,000 116,130 0.4004 0.380 0.371 0.380 0.362 0.380 312,558 0.3715 0.00%
2025-05-07 0 0.410 0.400 0.410 0.400 0.410 66,000 26,930 0.4080 0.380 0.371 0.380 0.371 0.380 71,134 0.3786 0.00%
2025-05-06 0 0.410 0.400 0.410 0.400 0.410 522,000 211,570 0.4053 0.380 0.371 0.380 0.371 0.380 562,604 0.3761 5.13%
2025-05-02 0 0.390 0.390 0.395 0.385 0.410 852,000 337,710 0.3964 0.362 0.362 0.366 0.357 0.380 918,273 0.3678 1.30%
2025-04-30 0 0.385 0.385 0.395 0.370 0.485 6,060,000 2,586,660 0.4268 0.357 0.357 0.366 0.343 0.450 6,531,379 0.3960 2.67%
2025-04-29 0 0.375 0.375 0.380 0.375 0.385 304,000 114,450 0.3765 0.348 0.348 0.353 0.348 0.357 327,647 0.3493 0.00%
2025-04-28 0 0.375 0.365 0.375 0.360 0.430 2,040,000 800,640 0.3925 0.348 0.339 0.348 0.334 0.399 2,198,682 0.3641 4.17%
2025-04-25 0 0.360 0.360 0.370 0.360 0.360 52,000 18,720 0.3600 0.334 0.334 0.343 0.334 0.334 56,045 0.3340 0.00%
2025-04-24 0 0.360 0.370 0.375 0.355 0.360 66,000 23,440 0.3552 0.334 0.343 0.348 0.329 0.334 71,134 0.3295 0.00%
2025-04-23 0 0.360 0.360 0.375 0.360 0.365 34,000 12,400 0.3647 0.334 0.334 0.348 0.334 0.339 36,645 0.3384 0.00%
2025-04-22 0 0.360 0.355 0.365 0.350 0.360 124,000 44,020 0.3550 0.334 0.329 0.339 0.325 0.334 133,645 0.3294 0.00%
2025-04-17 0 0.360 0.360 0.375 0.350 0.360 140,000 49,820 0.3559 0.334 0.334 0.348 0.325 0.334 150,890 0.3302 -1.37%
2025-04-16 0 0.365 0.360 0.365 - - 0 0 - 0.339 0.334 0.339 - - 0 - 0.00%
2025-04-15 0 0.365 0.360 0.365 - - 0 0 - 0.339 0.334 0.339 - - 0 - 0.00%
2025-04-14 0 0.365 0.360 0.370 0.350 0.365 50,000 17,790 0.3558 0.339 0.334 0.343 0.325 0.339 53,889 0.3301 0.00%
2025-04-11 0 0.365 0.355 0.365 0.350 0.365 64,000 23,100 0.3609 0.339 0.329 0.339 0.325 0.339 68,978 0.3349 1.39%
2025-04-10 0 0.360 0.360 0.365 0.340 0.365 276,000 96,620 0.3501 0.334 0.334 0.339 0.315 0.339 297,469 0.3248 1.41%
2025-04-09 0 0.355 0.350 0.370 0.350 0.355 92,000 32,540 0.3537 0.329 0.325 0.343 0.325 0.329 99,156 0.3282 -1.39%
2025-04-08 0 0.360 0.360 0.375 0.350 0.360 64,000 22,890 0.3577 0.334 0.334 0.348 0.325 0.334 68,978 0.3318 1.41%
2025-04-07 0 0.355 0.355 0.370 0.355 0.375 628,000 228,710 0.3642 0.329 0.329 0.343 0.329 0.348 676,849 0.3379 -7.79%
2025-04-03 0 0.385 0.380 0.395 0.380 0.385 50,000 19,130 0.3826 0.357 0.353 0.366 0.353 0.357 53,889 0.3550 0.00%
2025-04-02 0 0.385 0.385 0.390 0.385 0.385 35,200 13,528 0.3843 0.357 0.357 0.362 0.357 0.357 37,938 0.3566 -2.53%
2025-04-01 0 0.395 0.380 0.395 0.375 0.395 364,400 139,486 0.3828 0.366 0.353 0.366 0.348 0.366 392,745 0.3552 2.60%
2025-03-31 0 0.385 0.385 0.395 - - 0 0 - 0.357 0.357 0.366 - - 0 - 0.00%
2025-03-28 0 0.385 0.385 0.395 0.385 0.390 156,000 60,610 0.3885 0.357 0.357 0.366 0.357 0.362 168,135 0.3605 0.00%
2025-03-27 0 0.385 0.385 0.395 0.385 0.395 258,000 100,820 0.3908 0.357 0.357 0.366 0.357 0.366 278,069 0.3626 -2.53%
2025-03-26 0 0.395 0.375 0.400 0.380 0.395 80,000 30,730 0.3841 0.366 0.348 0.371 0.353 0.366 86,223 0.3564 3.95%
2025-03-25 0 0.380 0.380 0.390 0.375 0.385 104,000 39,500 0.3798 0.353 0.353 0.362 0.348 0.357 112,090 0.3524 -1.30%
2025-03-24 0 0.385 0.380 0.385 0.380 0.385 60,000 23,090 0.3848 0.357 0.353 0.357 0.353 0.357 64,667 0.3571 -1.28%
2025-03-21 0 0.390 0.380 0.390 0.375 0.390 74,000 28,260 0.3819 0.362 0.353 0.362 0.348 0.362 79,756 0.3543 4.00%
2025-03-20 0 0.375 0.360 0.380 0.355 0.375 50,000 18,380 0.3676 0.348 0.334 0.353 0.329 0.348 53,889 0.3411 0.00%
2025-03-19 0 0.375 0.375 0.380 0.370 0.370 72,000 26,640 0.3700 0.348 0.348 0.353 0.343 0.343 77,601 0.3433 0.00%
2025-03-18 0 0.375 0.365 0.375 0.365 0.375 234,000 86,200 0.3684 0.348 0.339 0.348 0.339 0.348 252,202 0.3418 1.35%
2025-03-17 0 0.370 0.360 0.370 0.360 0.385 252,000 92,850 0.3685 0.343 0.334 0.343 0.334 0.357 271,602 0.3419 -1.33%
2025-03-14 0 0.375 0.365 0.380 0.365 0.375 212,000 78,450 0.3700 0.348 0.339 0.353 0.339 0.348 228,490 0.3433 1.35%
2025-03-13 0 0.370 0.355 0.370 0.365 0.380 192,000 70,450 0.3669 0.343 0.329 0.343 0.339 0.353 206,935 0.3404 1.37%
2025-03-12 0 0.365 0.355 0.365 0.365 0.365 10,000 3,650 0.3650 0.339 0.329 0.339 0.339 0.339 10,778 0.3387 1.39%
2025-03-11 0 0.360 0.350 0.365 0.350 0.360 100,000 35,690 0.3569 0.334 0.325 0.339 0.325 0.334 107,779 0.3311 1.41%
2025-03-10 0 0.355 0.355 0.360 0.355 0.365 94,400 33,600 0.3559 0.329 0.329 0.334 0.329 0.339 101,743 0.3302 0.00%
2025-03-07 0 0.355 0.355 0.370 0.355 0.365 168,000 60,500 0.3601 0.329 0.329 0.343 0.329 0.339 181,068 0.3341 -1.39%
2025-03-06 0 0.360 0.360 0.365 0.355 0.355 80,000 28,440 0.3555 0.334 0.334 0.339 0.329 0.329 86,223 0.3298 2.86%
2025-03-05 0 0.350 0.350 0.360 0.350 0.350 22,000 7,700 0.3500 0.325 0.325 0.334 0.325 0.325 23,711 0.3247 0.00%
2025-03-04 0 0.350 0.350 0.360 0.350 0.355 126,000 44,650 0.3544 0.325 0.325 0.334 0.325 0.329 135,801 0.3288 0.00%
2025-03-03 0 0.350 0.350 0.355 0.350 0.350 14,000 4,900 0.3500 0.325 0.325 0.329 0.325 0.325 15,089 0.3247 1.45%
2025-02-28 0 0.345 0.345 0.355 0.345 0.345 106,480 36,728 0.3449 0.320 0.320 0.329 0.320 0.320 114,763 0.3200 -1.43%
2025-02-27 0 0.350 0.350 0.365 - - 0 0 - 0.325 0.325 0.339 - - 0 - 0.00%
2025-02-26 0 0.350 0.350 0.365 - - 0 0 - 0.325 0.325 0.339 - - 0 - 0.00%
2025-02-25 0 0.350 0.345 0.375 0.345 0.350 80,800 28,104 0.3478 0.325 0.320 0.348 0.320 0.325 87,085 0.3227 0.00%
2025-02-24 0 0.350 0.350 0.365 0.345 0.355 52,000 18,440 0.3546 0.325 0.325 0.339 0.320 0.329 56,045 0.3290 -1.41%
2025-02-21 0 0.355 0.350 0.355 0.345 0.370 42,000 15,040 0.3581 0.329 0.325 0.329 0.320 0.343 45,267 0.3323 2.90%
2025-02-20 0 0.345 0.345 0.365 0.345 0.355 44,300 15,638 0.3530 0.320 0.320 0.339 0.320 0.329 47,746 0.3275 -2.82%
2025-02-19 0 0.355 0.345 0.355 0.345 0.370 104,000 36,200 0.3481 0.329 0.320 0.329 0.320 0.343 112,090 0.3230 2.90%
2025-02-18 0 0.345 0.345 0.350 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2025-02-17 0 0.345 0.345 0.365 0.345 0.350 122,000 42,690 0.3499 0.320 0.320 0.339 0.320 0.325 131,490 0.3247 -2.82%
2025-02-14 0 0.355 0.355 0.375 0.350 0.360 42,000 14,910 0.3550 0.329 0.329 0.348 0.325 0.334 45,267 0.3294 -2.74%
2025-02-13 0 0.365 0.350 0.375 0.365 0.365 50,000 18,250 0.3650 0.339 0.325 0.348 0.339 0.339 53,889 0.3387 0.00%
2025-02-12 0 0.365 0.360 0.370 0.345 0.370 300,000 108,680 0.3623 0.339 0.334 0.343 0.320 0.343 323,336 0.3361 4.29%
2025-02-11 0 0.350 0.360 0.370 0.350 0.360 22,000 7,900 0.3591 0.325 0.334 0.343 0.325 0.334 23,711 0.3332 -2.78%
2025-02-10 0 0.360 0.355 0.360 0.350 0.360 234,000 82,930 0.3544 0.334 0.329 0.334 0.325 0.334 252,202 0.3288 2.86%
2025-02-07 0 0.350 0.350 0.360 0.350 0.350 20,000 7,000 0.3500 0.325 0.325 0.334 0.325 0.325 21,556 0.3247 -2.78%
2025-02-06 0 0.360 0.350 0.370 0.345 0.360 224,000 79,610 0.3554 0.334 0.325 0.343 0.320 0.334 241,424 0.3298 4.35%
2025-02-05 0 0.345 0.345 0.355 0.345 0.350 56,000 19,370 0.3459 0.320 0.320 0.329 0.320 0.325 60,356 0.3209 -1.43%
2025-02-04 0 0.350 0.350 0.355 0.350 0.350 12,000 4,200 0.3500 0.325 0.325 0.329 0.325 0.325 12,933 0.3247 0.00%
2025-02-03 0 0.350 0.350 0.355 - - 0 0 - 0.325 0.325 0.329 - - 0 - 0.00%
2025-01-28 0 0.350 0.350 0.355 - - 0 0 - 0.325 0.325 0.329 - - 0 - 0.00%
2025-01-27 0 0.350 0.350 0.355 0.350 0.350 100,000 35,070 0.3507 0.325 0.325 0.329 0.325 0.325 107,779 0.3254 1.45%
2025-01-24 0 0.345 0.345 0.355 0.345 0.345 26,000 8,970 0.3450 0.320 0.320 0.329 0.320 0.320 28,022 0.3201 -1.43%
2025-01-23 0 0.350 0.345 0.355 0.350 0.350 138,000 48,300 0.3500 0.325 0.320 0.329 0.325 0.325 148,734 0.3247 0.00%
2025-01-22 0 0.350 0.350 0.355 0.350 0.350 2,000 700 0.3500 0.325 0.325 0.329 0.325 0.325 2,156 0.3247 0.00%
2025-01-21 0 0.350 0.350 0.355 - - 0 0 - 0.325 0.325 0.329 - - 0 - 0.00%
2025-01-20 0 0.350 0.350 0.355 0.350 0.350 186,000 65,100 0.3500 0.325 0.325 0.329 0.325 0.325 200,468 0.3247 2.94%
2025-01-17 0 0.340 0.340 0.350 0.335 0.350 206,000 70,150 0.3405 0.315 0.315 0.325 0.311 0.325 222,024 0.3160 -1.45%
2025-01-16 0 0.345 0.345 0.350 - - 0 0 - 0.320 0.320 0.325 - - 0 - 0.00%
2025-01-15 0 0.345 0.340 0.350 0.330 0.345 472,920 158,592 0.3353 0.320 0.315 0.325 0.306 0.320 509,706 0.3111 0.00%
2025-01-14 0 0.345 0.340 0.355 - - 0 0 - 0.320 0.315 0.329 - - 0 - 0.00%
2025-01-13 0 0.345 0.335 0.350 0.335 0.360 102,000 35,850 0.3515 0.320 0.311 0.325 0.311 0.334 109,934 0.3261 2.99%
2025-01-10 0 0.335 0.335 0.350 - - 0 0 - 0.311 0.311 0.325 - - 0 - 0.00%
2025-01-09 0 0.335 0.335 0.340 0.335 0.340 158,000 53,050 0.3358 0.311 0.311 0.315 0.311 0.315 170,290 0.3115 0.00%
2025-01-08 0 0.335 0.335 0.355 - - 2,000 680 0.3400 0.311 0.311 0.329 - - 2,156 0.3155 0.00%
2025-01-07 0 0.335 0.335 0.340 0.335 0.335 82,000 27,470 0.3350 0.311 0.311 0.315 0.311 0.311 88,378 0.3108 0.00%
2025-01-06 0 0.335 0.330 0.340 0.330 0.340 40,000 13,510 0.3378 0.311 0.306 0.315 0.306 0.315 43,111 0.3134 -1.47%
2025-01-03 0 0.340 0.340 0.355 0.340 0.345 12,000 4,090 0.3408 0.315 0.315 0.329 0.315 0.320 12,933 0.3162 0.00%
2025-01-02 0 0.340 0.340 0.360 0.340 0.340 14,000 4,760 0.3400 0.315 0.315 0.334 0.315 0.315 15,089 0.3155 0.00%
2024-12-31 0 0.340 0.340 0.350 0.340 0.340 50,000 17,020 0.3404 0.315 0.315 0.325 0.315 0.315 53,889 0.3158 0.00%
2024-12-30 0 0.340 0.340 0.350 0.340 0.345 106,000 36,210 0.3416 0.315 0.315 0.325 0.315 0.320 114,245 0.3169 0.00%
2024-12-27 0 0.340 0.340 0.345 0.340 0.350 176,000 60,330 0.3428 0.315 0.315 0.320 0.315 0.325 189,690 0.3180 -2.86%
2024-12-24 0 0.350 0.340 0.350 - - 0 0 - 0.325 0.315 0.325 - - 0 - 0.00%
2024-12-23 0 0.350 0.340 0.355 0.340 0.350 50,000 17,280 0.3456 0.325 0.315 0.329 0.315 0.325 53,889 0.3207 0.00%
2024-12-20 0 0.350 0.350 0.360 - - 0 0 - 0.325 0.325 0.334 - - 0 - 1.45%
2024-12-19 0 0.345 0.345 0.360 0.340 0.345 10,000 3,410 0.3410 0.320 0.320 0.334 0.315 0.320 10,778 0.3164 -2.82%
2024-12-18 0 0.355 0.345 0.360 0.340 0.355 12,000 4,190 0.3492 0.329 0.320 0.334 0.315 0.329 12,933 0.3240 2.90%
2024-12-17 0 0.345 0.345 0.355 0.345 0.345 294,000 101,430 0.3450 0.320 0.320 0.329 0.320 0.320 316,869 0.3201 -1.43%
2024-12-16 0 0.350 0.350 0.355 - - 0 0 - 0.325 0.325 0.329 - - 0 - 0.00%
2024-12-13 0 0.350 0.345 0.360 - - 0 0 - 0.325 0.320 0.334 - - 0 - -2.78%
2024-12-12 0 0.360 0.350 0.360 0.345 0.360 104,000 35,910 0.3453 0.334 0.325 0.334 0.320 0.334 112,090 0.3204 4.35%
2024-12-11 0 0.345 0.345 0.355 0.340 0.355 480,400 168,424 0.3506 0.320 0.320 0.329 0.315 0.329 517,768 0.3253 -1.43%
2024-12-10 0 0.350 0.350 0.355 0.345 0.360 462,000 162,970 0.3527 0.325 0.325 0.329 0.320 0.334 497,937 0.3273 1.45%
2024-12-09 0 0.345 0.345 0.355 0.340 0.350 100,000 34,620 0.3462 0.320 0.320 0.329 0.315 0.325 107,779 0.3212 0.00%
2024-12-06 0 0.345 0.345 0.350 0.340 0.350 96,000 33,460 0.3485 0.320 0.320 0.325 0.315 0.325 103,467 0.3234 0.00%
2024-12-05 0 0.355 0.355 0.360 0.355 0.360 74,000 26,630 0.3599 0.320 0.320 0.325 0.320 0.325 82,068 0.3245 -1.39%
2024-12-04 0 0.360 0.355 0.360 0.345 0.365 484,000 171,310 0.3539 0.325 0.320 0.325 0.311 0.329 536,768 0.3192 0.00%
2024-12-03 0 0.360 0.360 0.365 0.355 0.365 108,000 38,970 0.3608 0.325 0.325 0.329 0.320 0.329 119,775 0.3254 0.00%
2024-12-02 0 0.360 0.360 0.365 0.360 0.370 774,000 280,070 0.3618 0.325 0.325 0.329 0.325 0.334 858,386 0.3263 -2.70%
2024-11-29 0 0.370 0.365 0.380 - - 0 0 - 0.334 0.329 0.343 - - 0 - 0.00%
2024-11-28 0 0.370 0.370 0.375 0.365 0.380 53,200 19,794 0.3721 0.334 0.334 0.338 0.329 0.343 59,000 0.3355 -2.63%
2024-11-27 0 0.380 0.370 0.380 0.375 0.380 254,000 95,640 0.3765 0.343 0.334 0.343 0.338 0.343 281,692 0.3395 1.33%
2024-11-26 0 0.375 0.375 0.380 0.375 0.375 14,000 5,250 0.3750 0.338 0.338 0.343 0.338 0.338 15,526 0.3381 0.00%
2024-11-25 0 0.375 0.390 0.395 0.370 0.390 384,000 143,380 0.3734 0.338 0.352 0.356 0.334 0.352 425,866 0.3367 -3.85%
2024-11-22 0 0.390 0.385 0.395 0.385 0.390 261,985 101,364 0.3869 0.352 0.347 0.356 0.347 0.352 290,548 0.3489 -2.50%
2024-11-21 0 0.400 0.395 0.400 0.395 0.400 28,000 11,160 0.3986 0.361 0.356 0.361 0.356 0.361 31,053 0.3594 0.00%
2024-11-20 0 0.400 0.395 0.400 - - 0 0 - 0.361 0.356 0.361 - - 0 - 0.00%
2024-11-19 0 0.400 0.395 0.405 0.385 0.400 78,000 30,890 0.3960 0.361 0.356 0.365 0.347 0.361 86,504 0.3571 1.27%
2024-11-18 0 0.395 0.395 0.400 0.395 0.395 92,000 36,340 0.3950 0.356 0.356 0.361 0.356 0.356 102,030 0.3562 0.00%
2024-11-15 0 0.395 0.395 0.405 0.395 0.400 150,000 59,360 0.3957 0.356 0.356 0.365 0.356 0.361 166,354 0.3568 -1.25%
2024-11-14 0 0.400 0.395 0.405 0.395 0.420 1,100,000 446,750 0.4061 0.361 0.356 0.365 0.356 0.379 1,219,928 0.3662 -3.61%
2024-11-13 0 0.415 0.395 0.415 - - 0 0 - 0.374 0.356 0.374 - - 0 - 0.00%
2024-11-12 0 0.415 0.410 0.415 0.395 0.415 184,000 72,720 0.3952 0.374 0.370 0.374 0.356 0.374 204,061 0.3564 5.06%
2024-11-11 0 0.395 0.395 0.410 - - 0 0 - 0.356 0.356 0.370 - - 0 - 0.00%
2024-11-08 0 0.395 0.395 0.415 - - 0 0 - 0.356 0.356 0.374 - - 0 - 0.00%
2024-11-07 0 0.395 0.395 0.415 0.395 0.405 246,000 98,370 0.3999 0.356 0.356 0.374 0.356 0.365 272,820 0.3606 -2.47%
2024-11-06 0 0.405 0.395 0.405 0.395 0.410 90,000 36,250 0.4028 0.365 0.356 0.365 0.356 0.370 99,812 0.3632 1.25%
2024-11-05 0 0.400 0.400 0.405 0.395 0.405 22,000 8,890 0.4041 0.361 0.361 0.365 0.356 0.365 24,399 0.3644 1.27%
2024-11-04 0 0.395 0.395 0.400 0.395 0.395 25,000 9,855 0.3942 0.356 0.356 0.361 0.356 0.356 27,726 0.3554 0.00%
2024-11-01 0 0.395 0.395 0.400 0.395 0.400 184,000 73,480 0.3993 0.356 0.356 0.361 0.356 0.361 204,061 0.3601 0.00%
2024-10-31 0 0.395 0.395 0.415 0.395 0.395 35,000 13,810 0.3946 0.356 0.356 0.374 0.356 0.356 38,816 0.3558 -1.25%
2024-10-30 0 0.400 0.395 0.415 - - 0 0 - 0.361 0.356 0.374 - - 0 - 0.00%
2024-10-29 0 0.400 0.400 0.410 - - 0 0 - 0.361 0.361 0.370 - - 0 - 0.00%
2024-10-28 0 0.400 0.395 0.410 0.400 0.405 52,000 21,050 0.4048 0.361 0.356 0.370 0.361 0.365 57,669 0.3650 -1.23%
2024-10-25 0 0.405 0.395 0.410 0.395 0.405 404,000 161,090 0.3987 0.365 0.356 0.370 0.356 0.365 448,046 0.3595 1.25%
2024-10-24 0 0.400 0.395 0.415 0.390 0.400 104,000 40,700 0.3913 0.361 0.356 0.374 0.352 0.361 115,339 0.3529 1.27%
2024-10-23 0 0.395 0.395 0.410 0.395 0.395 2,000 790 0.3950 0.356 0.356 0.370 0.356 0.356 2,218 0.3562 -1.25%
2024-10-22 0 0.400 0.400 0.415 0.400 0.400 202,000 80,800 0.4000 0.361 0.361 0.374 0.361 0.361 224,023 0.3607 0.00%
2024-10-21 0 0.400 0.400 0.405 0.400 0.400 76,000 30,400 0.4000 0.361 0.361 0.365 0.361 0.361 84,286 0.3607 -1.23%
2024-10-18 0 0.405 0.400 0.415 0.395 0.405 116,000 46,960 0.4048 0.365 0.361 0.374 0.356 0.365 128,647 0.3650 1.25%
2024-10-17 0 0.400 0.400 0.405 0.400 0.405 186,000 74,410 0.4001 0.361 0.361 0.365 0.361 0.365 206,279 0.3607 0.00%
2024-10-16 0 0.400 0.400 0.405 - - 0 0 - 0.361 0.361 0.365 - - 0 - 0.00%
2024-10-15 0 0.400 0.400 0.405 0.395 0.405 404,000 161,810 0.4005 0.361 0.361 0.365 0.356 0.365 448,046 0.3611 -2.44%
2024-10-14 0 0.410 0.405 0.410 0.410 0.420 486,000 199,910 0.4113 0.370 0.365 0.370 0.370 0.379 538,986 0.3709 -1.20%
2024-10-10 0 0.415 0.410 0.415 0.400 0.415 280,000 113,990 0.4071 0.374 0.370 0.374 0.361 0.374 310,527 0.3671 2.47%
2024-10-09 0 0.405 0.400 0.405 0.400 0.405 82,001 32,820 0.4002 0.365 0.361 0.365 0.361 0.365 90,941 0.3609 0.00%
2024-10-08 0 0.405 0.400 0.405 0.395 0.405 168,000 67,020 0.3989 0.365 0.361 0.365 0.356 0.365 186,316 0.3597 0.00%
2024-10-07 0 0.405 0.400 0.410 0.395 0.410 610,000 246,450 0.4040 0.365 0.361 0.370 0.356 0.370 676,506 0.3643 -2.41%
2024-10-04 0 0.415 0.415 0.420 0.390 0.415 220,000 88,830 0.4038 0.374 0.374 0.379 0.352 0.374 243,986 0.3641 3.75%
2024-10-03 0 0.400 0.390 0.400 0.390 0.405 690,000 273,630 0.3966 0.361 0.352 0.361 0.352 0.365 765,228 0.3576 0.00%
2024-10-02 0 0.400 0.400 0.405 0.375 0.405 1,068,000 418,840 0.3922 0.361 0.361 0.365 0.338 0.365 1,184,439 0.3536 3.90%
2024-09-30 0 0.385 0.380 0.385 0.375 0.385 584,000 221,700 0.3796 0.347 0.343 0.347 0.338 0.347 647,671 0.3423 5.48%
2024-09-27 0 0.365 0.365 0.370 0.370 0.385 688,000 260,020 0.3779 0.329 0.329 0.334 0.334 0.347 763,010 0.3408 -1.35%
2024-09-26 0 0.370 0.365 0.370 0.360 0.370 390,000 141,900 0.3638 0.334 0.329 0.334 0.325 0.334 432,520 0.3281 1.37%
2024-09-25 0 0.365 0.365 0.375 0.365 0.365 24,000 8,760 0.3650 0.329 0.329 0.338 0.329 0.329 26,617 0.3291 0.00%
2024-09-24 0 0.365 0.365 0.375 0.365 0.365 72,000 26,280 0.3650 0.329 0.329 0.338 0.329 0.329 79,850 0.3291 0.00%
2024-09-23 0 0.365 0.360 0.375 0.360 0.380 76,000 28,240 0.3716 0.329 0.325 0.338 0.325 0.343 84,286 0.3350 1.39%
2024-09-20 0 0.360 0.360 0.365 0.355 0.370 595,600 216,496 0.3635 0.325 0.325 0.329 0.320 0.334 660,536 0.3278 1.41%
2024-09-19 0 0.355 0.355 0.380 0.350 0.380 168,000 59,560 0.3545 0.320 0.320 0.343 0.316 0.343 186,316 0.3197 2.90%
2024-09-17 0 0.345 0.345 0.360 0.330 0.355 196,000 68,090 0.3474 0.311 0.311 0.325 0.298 0.320 217,369 0.3132 4.55%
2024-09-16 0 0.330 0.330 0.335 0.330 0.340 212,000 70,260 0.3314 0.298 0.298 0.302 0.298 0.307 235,113 0.2988 0.00%
2024-09-13 0 0.330 0.330 0.335 0.330 0.335 78,000 25,770 0.3304 0.298 0.298 0.302 0.298 0.302 86,504 0.2979 0.00%
2024-09-12 0 0.330 0.325 0.330 0.325 0.335 74,000 24,620 0.3327 0.298 0.293 0.298 0.293 0.302 82,068 0.3000 0.00%
2024-09-11 0 0.330 0.330 0.340 0.325 0.330 140,000 45,990 0.3285 0.298 0.298 0.307 0.293 0.298 155,264 0.2962 0.00%
2024-09-10 0 0.330 0.325 0.330 0.325 0.330 324,000 106,050 0.3273 0.298 0.293 0.298 0.293 0.298 359,324 0.2951 1.54%
2024-09-09 0 0.325 0.325 0.340 0.325 0.325 226,000 73,450 0.3250 0.293 0.293 0.307 0.293 0.293 250,640 0.2931 0.00%
2024-09-05 0 0.325 0.325 0.340 0.325 0.330 26,000 8,570 0.3296 0.293 0.293 0.307 0.293 0.298 28,835 0.2972 0.00%
2024-09-04 0 0.325 0.325 0.340 0.325 0.325 40,000 13,000 0.3250 0.293 0.293 0.307 0.293 0.293 44,361 0.2931 -2.99%
2024-09-03 0 0.335 0.330 0.340 0.325 0.335 220,000 72,670 0.3303 0.302 0.298 0.307 0.293 0.302 243,986 0.2978 -1.47%
2024-09-02 0 0.340 0.330 0.345 0.325 0.340 174,000 58,200 0.3345 0.307 0.298 0.311 0.293 0.307 192,970 0.3016 0.00%
2024-08-30 0 0.340 0.340 0.350 0.340 0.340 38,000 12,900 0.3395 0.307 0.307 0.316 0.307 0.307 42,143 0.3061 1.49%
2024-08-29 0 0.335 0.330 0.340 0.330 0.335 108,000 35,810 0.3316 0.302 0.298 0.307 0.298 0.302 119,775 0.2990 1.52%
2024-08-28 0 0.330 0.330 0.340 0.320 0.345 440,000 145,410 0.3305 0.298 0.298 0.307 0.289 0.311 487,971 0.2980 -5.71%
2024-08-27 0 0.350 0.340 0.350 0.340 0.365 310,000 108,930 0.3514 0.316 0.307 0.316 0.307 0.329 343,798 0.3168 1.45%
2024-08-26 0 0.405 0.400 0.415 0.400 0.420 638,000 261,240 0.4095 0.311 0.307 0.319 0.307 0.323 830,612 0.3145 0.00%
2024-08-23 0 0.405 0.400 0.410 0.395 0.405 216,000 86,320 0.3996 0.311 0.307 0.315 0.303 0.311 281,210 0.3070 1.25%
2024-08-22 0 0.400 0.400 0.410 0.400 0.410 534,000 215,880 0.4043 0.307 0.307 0.315 0.307 0.315 695,214 0.3105 0.00%
2024-08-21 0 0.400 0.400 0.405 0.400 0.410 364,000 146,640 0.4029 0.307 0.307 0.311 0.307 0.315 473,891 0.3094 -2.44%
2024-08-20 0 0.410 0.400 0.410 0.400 0.410 194,000 78,500 0.4046 0.315 0.307 0.315 0.307 0.315 252,569 0.3108 0.00%
2024-08-19 0 0.410 0.400 0.410 0.400 0.410 76,000 30,890 0.4064 0.315 0.307 0.315 0.307 0.315 98,944 0.3122 1.23%
2024-08-16 0 0.405 0.405 0.410 0.405 0.405 94,000 38,070 0.4050 0.311 0.311 0.315 0.311 0.311 122,379 0.3111 0.00%
2024-08-15 0 0.405 0.405 0.410 0.405 0.405 158,000 63,990 0.4050 0.311 0.311 0.315 0.311 0.311 205,700 0.3111 0.00%
2024-08-14 0 0.405 0.400 0.405 0.400 0.405 80,640 32,433 0.4022 0.311 0.307 0.311 0.307 0.311 104,985 0.3089 1.25%
2024-08-13 0 0.400 0.395 0.405 - - 0 0 - 0.307 0.303 0.311 - - 0 - 0.00%
2024-08-12 0 0.400 0.395 0.400 0.395 0.400 274,000 109,580 0.3999 0.307 0.303 0.307 0.303 0.307 356,720 0.3072 0.00%
2024-08-09 0 0.400 0.400 0.405 0.395 0.400 608,000 242,490 0.3988 0.307 0.307 0.311 0.303 0.307 791,555 0.3063 1.27%
2024-08-08 0 0.395 0.395 0.400 0.390 0.400 598,000 237,910 0.3978 0.303 0.303 0.307 0.300 0.307 778,536 0.3056 -3.66%
2024-08-07 0 0.410 0.410 0.420 0.400 0.410 406,000 165,920 0.4087 0.315 0.315 0.323 0.307 0.315 528,571 0.3139 1.23%
2024-08-06 0 0.405 0.405 0.410 0.395 0.410 308,000 123,380 0.4006 0.311 0.311 0.315 0.303 0.315 400,985 0.3077 -1.22%
2024-08-05 0 0.410 0.400 0.410 0.390 0.410 404,000 163,120 0.4038 0.315 0.307 0.315 0.300 0.315 525,967 0.3101 0.00%
2024-08-02 0 0.410 0.400 0.410 - - 0 0 - 0.315 0.307 0.315 - - 0 - 0.00%
2024-08-01 0 0.410 0.405 0.415 0.400 0.410 210,000 85,140 0.4054 0.315 0.311 0.319 0.307 0.315 273,399 0.3114 -1.20%
2024-07-31 0 0.415 0.410 0.415 0.405 0.415 30,000 12,350 0.4117 0.319 0.315 0.319 0.311 0.319 39,057 0.3162 0.00%
2024-07-30 0 0.415 0.410 0.415 0.410 0.420 86,000 35,740 0.4156 0.319 0.315 0.319 0.315 0.323 111,963 0.3192 1.22%
2024-07-29 0 0.410 0.410 0.420 - - 0 0 - 0.315 0.315 0.323 - - 0 - 0.00%
2024-07-26 0 0.410 0.410 0.420 0.410 0.420 76,000 31,230 0.4109 0.315 0.315 0.323 0.315 0.323 98,944 0.3156 -1.20%
2024-07-25 0 0.415 0.410 0.420 0.410 0.415 404,000 167,650 0.4150 0.319 0.315 0.323 0.315 0.319 525,967 0.3187 -1.19%
2024-07-24 0 0.420 0.410 0.420 0.410 0.420 392,000 162,460 0.4144 0.323 0.315 0.323 0.315 0.323 510,345 0.3183 2.44%
2024-07-23 0 0.410 0.405 0.415 0.405 0.410 408,000 167,270 0.4100 0.315 0.311 0.319 0.311 0.315 531,175 0.3149 0.00%
2024-07-22 0 0.410 0.410 0.420 0.410 0.420 14,000 5,860 0.4186 0.315 0.315 0.323 0.315 0.323 18,227 0.3215 0.00%
2024-07-19 0 0.410 0.405 0.420 0.410 0.410 262,000 107,420 0.4100 0.315 0.311 0.323 0.315 0.315 341,098 0.3149 0.00%
2024-07-18 0 0.410 0.410 0.420 0.410 0.430 282,000 117,720 0.4174 0.315 0.315 0.323 0.315 0.330 367,136 0.3206 0.00%
2024-07-17 0 0.410 0.410 0.420 - - 0 0 - 0.315 0.315 0.323 - - 0 - 0.00%
2024-07-16 0 0.410 0.410 0.420 - - 0 0 - 0.315 0.315 0.323 - - 0 - 0.00%
2024-07-15 0 0.410 0.405 0.415 0.410 0.410 80,000 32,800 0.4100 0.315 0.311 0.319 0.315 0.315 104,152 0.3149 -2.38%
2024-07-12 0 0.420 0.410 0.420 0.420 0.420 100,000 42,000 0.4200 0.323 0.315 0.323 0.323 0.323 130,190 0.3226 0.00%
2024-07-11 0 0.420 0.410 0.420 0.410 0.420 158,000 65,230 0.4128 0.323 0.315 0.323 0.315 0.323 205,700 0.3171 2.44%
2024-07-10 0 0.410 0.410 0.420 0.410 0.410 102,000 42,820 0.4198 0.315 0.315 0.323 0.315 0.315 132,794 0.3225 -2.38%
2024-07-09 0 0.420 0.410 0.430 0.410 0.420 148,000 61,900 0.4182 0.323 0.315 0.330 0.315 0.323 192,681 0.3213 3.70%
2024-07-08 0 0.405 0.405 0.420 0.405 0.420 240,000 97,520 0.4063 0.311 0.311 0.323 0.311 0.323 312,456 0.3121 -1.22%
2024-07-05 0 0.410 0.410 0.415 0.410 0.415 34,000 14,040 0.4129 0.315 0.315 0.319 0.315 0.319 44,265 0.3172 -1.20%
2024-07-04 0 0.415 0.415 0.425 0.410 0.425 92,000 38,250 0.4158 0.319 0.319 0.326 0.315 0.326 119,775 0.3193 0.00%
2024-07-03 0 0.415 0.415 0.430 - - 0 0 - 0.319 0.319 0.330 - - 0 - 0.00%
2024-07-02 0 0.415 0.415 0.425 0.405 0.420 346,000 145,160 0.4195 0.319 0.319 0.326 0.311 0.323 450,457 0.3223 0.00%
2024-06-28 0 0.415 0.410 0.420 0.410 0.420 436,000 180,880 0.4149 0.319 0.315 0.323 0.315 0.323 567,628 0.3187 0.00%
2024-06-27 0 0.415 0.410 0.425 0.405 0.420 576,000 238,980 0.4149 0.319 0.315 0.326 0.311 0.323 749,894 0.3187 -1.19%
2024-06-26 0 0.420 0.420 0.430 0.420 0.430 348,000 147,330 0.4234 0.323 0.323 0.330 0.323 0.330 453,061 0.3252 -3.45%
2024-06-25 0 0.435 0.430 0.440 0.425 0.435 306,000 130,920 0.4278 0.334 0.330 0.338 0.326 0.334 398,381 0.3286 2.35%
2024-06-24 0 0.425 0.425 0.435 0.405 0.440 1,070,000 456,110 0.4263 0.326 0.326 0.334 0.311 0.338 1,393,033 0.3274 19.72%
2024-06-21 0 0.355 0.355 0.370 0.345 0.355 340,800 119,894 0.3518 0.273 0.273 0.284 0.265 0.273 443,687 0.2702 1.43%
2024-06-20 0 0.350 0.350 0.355 0.350 0.350 123,200 43,096 0.3498 0.269 0.269 0.273 0.269 0.269 160,394 0.2687 0.00%
2024-06-19 0 0.350 0.350 0.355 0.345 0.355 164,000 57,310 0.3495 0.269 0.269 0.273 0.265 0.273 213,512 0.2684 0.00%
2024-06-18 0 0.350 0.350 0.375 - - 0 0 - 0.269 0.269 0.288 - - 0 - 0.00%
2024-06-17 0 0.350 0.350 0.365 0.350 0.350 54,400 19,032 0.3499 0.269 0.269 0.280 0.269 0.269 70,823 0.2687 -1.41%
2024-06-14 0 0.355 0.345 0.360 - - 0 0 - 0.273 0.265 0.277 - - 0 - 0.00%
2024-06-13 0 0.355 0.355 0.370 0.350 0.350 12,000 4,200 0.3500 0.273 0.273 0.284 0.269 0.269 15,623 0.2688 0.00%
2024-06-12 0 0.355 0.350 0.370 0.355 0.355 32,000 11,360 0.3550 0.273 0.269 0.284 0.273 0.273 41,661 0.2727 1.43%
2024-06-11 0 0.350 0.350 0.365 0.350 0.350 28,000 9,800 0.3500 0.269 0.269 0.280 0.269 0.269 36,453 0.2688 0.00%
2024-06-07 0 0.350 0.345 0.365 - - 0 0 - 0.269 0.265 0.280 - - 0 - 0.00%
2024-06-06 0 0.350 0.350 0.355 0.345 0.360 116,400 41,606 0.3574 0.269 0.269 0.273 0.265 0.277 151,541 0.2746 0.00%
2024-06-05 0 0.350 0.350 0.360 0.350 0.350 12,000 4,200 0.3500 0.269 0.269 0.277 0.269 0.269 15,623 0.2688 -1.41%
2024-06-04 0 0.355 0.350 0.365 - - 0 0 - 0.273 0.269 0.280 - - 0 - 0.00%
2024-06-03 0 0.355 0.355 0.365 - - 0 0 - 0.273 0.273 0.280 - - 0 - 1.43%
2024-05-31 0 0.350 0.350 0.365 0.350 0.350 22,000 7,700 0.3500 0.269 0.269 0.280 0.269 0.269 28,642 0.2688 -1.41%
2024-05-30 0 0.355 0.350 0.360 0.360 0.360 20,000 7,200 0.3600 0.273 0.269 0.277 0.277 0.277 26,038 0.2765 -1.39%
2024-05-29 0 0.360 0.360 0.375 0.360 0.360 132,000 47,520 0.3600 0.277 0.277 0.288 0.277 0.277 171,851 0.2765 -1.37%
2024-05-28 0 0.365 0.365 0.370 0.365 0.370 132,000 48,330 0.3661 0.280 0.280 0.284 0.280 0.284 171,851 0.2812 0.00%
2024-05-27 0 0.365 0.365 0.380 0.365 0.370 24,000 8,770 0.3654 0.280 0.280 0.292 0.280 0.284 31,246 0.2807 0.00%
2024-05-24 0 0.365 0.360 0.370 0.365 0.365 22,000 8,030 0.3650 0.280 0.277 0.284 0.280 0.280 28,642 0.2804 -1.35%
2024-05-23 0 0.370 0.365 0.370 0.360 0.380 212,000 78,390 0.3698 0.284 0.280 0.284 0.277 0.292 276,003 0.2840 -2.63%
2024-05-22 0 0.380 0.375 0.380 0.370 0.385 106,000 39,950 0.3769 0.292 0.288 0.292 0.284 0.296 138,001 0.2895 -1.30%
2024-05-21 0 0.385 0.365 0.385 - - 0 0 - 0.296 0.280 0.296 - - 0 - 0.00%
2024-05-20 0 0.385 0.370 0.385 0.360 0.390 150,000 57,170 0.3811 0.296 0.284 0.296 0.277 0.300 195,285 0.2928 5.48%
2024-05-17 0 0.365 0.360 0.375 0.360 0.370 98,000 36,070 0.3681 0.280 0.277 0.288 0.277 0.284 127,586 0.2827 1.39%
2024-05-16 0 0.360 0.360 0.375 0.350 0.360 112,000 39,880 0.3561 0.277 0.277 0.288 0.269 0.277 145,813 0.2735 0.00%
2024-05-14 0 0.360 0.355 0.375 0.355 0.375 542,000 197,210 0.3639 0.277 0.273 0.288 0.273 0.288 705,630 0.2795 1.41%
2024-05-13 0 0.355 0.355 0.360 0.355 0.360 146,000 52,330 0.3584 0.273 0.273 0.277 0.273 0.277 190,077 0.2753 1.43%
2024-05-10 0 0.350 0.340 0.350 0.345 0.350 74,000 25,890 0.3499 0.269 0.261 0.269 0.265 0.269 96,341 0.2687 2.94%
2024-05-09 0 0.340 0.340 0.355 0.340 0.350 84,000 28,980 0.3450 0.261 0.261 0.273 0.261 0.269 109,360 0.2650 0.00%
2024-05-08 0 0.340 0.340 0.355 0.340 0.350 22,000 7,600 0.3455 0.261 0.261 0.273 0.261 0.269 28,642 0.2653 0.00%
2024-05-07 0 0.340 0.340 0.350 0.335 0.345 310,000 104,860 0.3383 0.261 0.261 0.269 0.257 0.265 403,589 0.2598 -1.45%
2024-05-06 0 0.345 0.345 0.355 0.340 0.350 400,000 138,490 0.3462 0.265 0.265 0.273 0.261 0.269 520,760 0.2659 -1.43%
2024-05-03 0 0.350 0.340 0.350 0.345 0.350 120,000 41,830 0.3486 0.269 0.261 0.269 0.265 0.269 156,228 0.2677 1.45%
2024-05-02 0 0.345 0.340 0.345 0.335 0.350 146,400 50,128 0.3424 0.265 0.261 0.265 0.257 0.269 190,598 0.2630 0.00%
2024-04-30 0 0.345 0.330 0.345 0.345 0.345 36,000 12,420 0.3450 0.265 0.253 0.265 0.265 0.265 46,868 0.2650 1.47%
2024-04-29 0 0.340 0.335 0.340 0.330 0.345 158,000 52,530 0.3325 0.261 0.257 0.261 0.253 0.265 205,700 0.2554 0.00%
2024-04-26 0 0.340 0.340 0.345 0.330 0.340 156,000 52,920 0.3392 0.261 0.261 0.265 0.253 0.261 203,096 0.2606 3.03%
2024-04-25 0 0.330 0.330 0.335 0.325 0.330 132,000 43,050 0.3261 0.253 0.253 0.257 0.250 0.253 171,851 0.2505 0.00%
2024-04-24 0 0.330 0.330 0.335 0.325 0.330 90,000 29,600 0.3289 0.253 0.253 0.257 0.250 0.253 117,171 0.2526 0.00%
2024-04-23 0 0.330 0.330 0.335 0.325 0.330 86,000 28,180 0.3277 0.253 0.253 0.257 0.250 0.253 111,963 0.2517 -1.49%
2024-04-22 0 0.335 0.330 0.335 0.320 0.335 504,000 165,220 0.3278 0.257 0.253 0.257 0.246 0.257 656,157 0.2518 0.00%
2024-04-19 0 0.335 0.330 0.340 - - 0 0 - 0.257 0.253 0.261 - - 0 - 0.00%
2024-04-18 0 0.335 0.335 0.340 0.335 0.335 10,000 3,350 0.3350 0.257 0.257 0.261 0.257 0.257 13,019 0.2573 0.00%
2024-04-17 0 0.335 0.335 0.340 0.330 0.330 2,000 660 0.3300 0.257 0.257 0.261 0.253 0.253 2,604 0.2535 1.52%
2024-04-16 0 0.330 0.330 0.340 0.330 0.330 30,000 9,900 0.3300 0.253 0.253 0.261 0.253 0.253 39,057 0.2535 -2.94%
2024-04-15 0 0.340 0.335 0.340 0.350 0.350 2,000 700 0.3500 0.261 0.257 0.261 0.269 0.269 2,604 0.2688 0.00%
2024-04-12 0 0.340 0.335 0.345 0.340 0.340 300,200 102,064 0.3400 0.261 0.257 0.265 0.261 0.261 390,830 0.2611 0.00%
2024-04-11 0 0.340 0.335 0.340 0.340 0.340 102,000 34,680 0.3400 0.261 0.257 0.261 0.261 0.261 132,794 0.2612 0.00%
2024-04-10 0 0.340 0.335 0.340 - - 0 0 - 0.261 0.257 0.261 - - 0 - -1.45%
2024-04-09 0 0.345 0.335 0.345 0.330 0.345 18,000 6,120 0.3400 0.265 0.257 0.265 0.253 0.265 23,434 0.2612 0.00%
2024-04-08 0 0.345 0.335 0.345 - - 0 0 - 0.265 0.257 0.265 - - 0 - 0.00%
2024-04-05 0 0.345 0.335 0.350 0.345 0.350 120,000 41,710 0.3476 0.265 0.257 0.269 0.265 0.269 156,228 0.2670 -1.43%
2024-04-03 0 0.350 0.335 0.350 0.330 0.350 218,000 74,310 0.3409 0.269 0.257 0.269 0.253 0.269 283,814 0.2618 0.00%
2024-04-02 0 0.350 0.345 0.365 0.345 0.350 224,000 77,920 0.3479 0.269 0.265 0.280 0.265 0.269 291,625 0.2672 0.00%
2024-03-28 0 0.350 0.350 0.360 0.345 0.365 338,000 118,450 0.3504 0.269 0.269 0.277 0.265 0.280 440,042 0.2692 -4.11%
2024-03-27 0 0.365 0.355 0.370 0.365 0.365 2,000 730 0.3650 0.280 0.273 0.284 0.280 0.280 2,604 0.2804 0.00%
2024-03-26 0 0.365 0.360 0.370 - - 0 0 - 0.280 0.277 0.284 - - 0 - 0.00%
2024-03-25 0 0.365 0.355 0.375 - - 0 0 - 0.280 0.273 0.288 - - 0 - 0.00%
2024-03-22 0 0.365 0.355 0.370 - - 0 0 - 0.280 0.273 0.284 - - 0 - 0.00%
2024-03-21 0 0.365 0.365 0.375 0.365 0.365 2,000 730 0.3650 0.280 0.280 0.288 0.280 0.280 2,604 0.2804 0.00%
2024-03-20 0 0.365 0.365 0.375 0.365 0.370 76,000 27,780 0.3655 0.280 0.280 0.288 0.280 0.284 98,944 0.2808 -2.67%
2024-03-19 0 0.375 0.355 0.390 0.355 0.370 369,600 134,590 0.3642 0.288 0.273 0.300 0.273 0.284 481,182 0.2797 -1.32%
2024-03-18 0 0.380 0.370 0.380 - - 0 0 - 0.292 0.284 0.292 - - 0 - 0.00%
2024-03-15 0 0.380 0.370 0.380 - - 0 0 - 0.292 0.284 0.292 - - 0 - 0.00%
2024-03-14 0 0.380 0.380 0.395 0.380 0.380 29,200 11,072 0.3792 0.292 0.292 0.303 0.292 0.292 38,015 0.2912 0.00%
2024-03-13 0 0.380 0.380 0.385 0.375 0.380 130,000 49,230 0.3787 0.292 0.292 0.296 0.288 0.292 169,247 0.2909 1.33%
2024-03-12 0 0.375 0.375 0.380 0.375 0.385 310,000 117,450 0.3789 0.288 0.288 0.292 0.288 0.296 403,589 0.2910 0.00%
2024-03-11 0 0.375 0.370 0.380 - - 0 0 - 0.288 0.284 0.292 - - 0 - 0.00%
2024-03-08 0 0.375 0.370 0.375 0.370 0.375 66,000 24,670 0.3738 0.288 0.284 0.288 0.284 0.288 85,925 0.2871 0.00%
2024-03-07 0 0.375 0.370 0.375 0.370 0.380 270,000 100,510 0.3723 0.288 0.284 0.288 0.284 0.292 351,513 0.2859 -2.60%
2024-03-06 0 0.385 0.375 0.385 0.375 0.385 358,000 136,310 0.3808 0.296 0.288 0.296 0.288 0.296 466,080 0.2925 1.32%
2024-03-05 0 0.380 0.380 0.390 0.380 0.380 128,000 48,640 0.3800 0.292 0.292 0.300 0.292 0.292 166,643 0.2919 -1.30%
2024-03-04 0 0.385 0.380 0.385 0.385 0.385 58,000 22,330 0.3850 0.296 0.292 0.296 0.296 0.296 75,510 0.2957 0.00%
2024-03-01 0 0.385 0.380 0.385 0.385 0.390 160,000 61,900 0.3869 0.296 0.292 0.296 0.296 0.300 208,304 0.2972 -1.28%
2024-02-29 0 0.390 0.380 0.390 0.390 0.390 132,000 51,480 0.3900 0.300 0.292 0.300 0.300 0.300 171,851 0.2996 2.63%
2024-02-28 0 0.380 0.380 0.390 0.380 0.390 240,000 91,500 0.3813 0.292 0.292 0.300 0.292 0.300 312,456 0.2928 -2.56%
2024-02-27 0 0.390 0.390 0.395 0.390 0.390 168,000 65,670 0.3909 0.300 0.300 0.303 0.300 0.300 218,719 0.3002 0.00%
2024-02-26 0 0.390 0.385 0.395 0.375 0.395 836,000 319,610 0.3823 0.300 0.296 0.303 0.288 0.303 1,088,388 0.2937 -2.50%
2024-02-23 0 0.400 0.400 0.440 - - 0 0 - 0.307 0.307 0.338 - - 0 - 0.00%
2024-02-22 0 0.400 0.395 0.410 0.385 0.400 32,000 12,620 0.3944 0.307 0.303 0.315 0.296 0.307 41,661 0.3029 0.00%
2024-02-21 0 0.400 0.385 0.400 0.400 0.410 54,000 21,960 0.4067 0.307 0.296 0.307 0.307 0.315 70,303 0.3124 1.27%
2024-02-20 0 0.395 0.385 0.395 0.390 0.395 78,000 30,570 0.3919 0.303 0.296 0.303 0.300 0.303 101,548 0.3010 -3.66%
2024-02-19 0 0.410 0.390 0.410 0.385 0.410 154,000 59,840 0.3886 0.315 0.300 0.315 0.296 0.315 200,493 0.2985 1.23%
2024-02-16 0 0.405 0.385 0.410 0.405 0.410 76,000 30,840 0.4058 0.311 0.296 0.315 0.311 0.315 98,944 0.3117 1.25%
2024-02-15 0 0.400 0.400 0.410 0.400 0.400 40,000 16,000 0.4000 0.307 0.307 0.315 0.307 0.307 52,076 0.3072 0.00%
2024-02-14 0 0.400 0.400 0.435 0.380 0.400 102,000 40,170 0.3938 0.307 0.307 0.334 0.292 0.307 132,794 0.3025 0.00%
2024-02-09 0 0.400 0.400 0.430 0.400 0.400 12,000 4,800 0.4000 0.307 0.307 0.330 0.307 0.307 15,623 0.3072 -1.23%
2024-02-08 0 0.405 0.390 0.425 0.385 0.405 174,000 68,080 0.3913 0.311 0.300 0.326 0.296 0.311 226,531 0.3005 -4.71%
2024-02-07 0 0.425 0.385 0.425 0.410 0.425 106,000 44,490 0.4197 0.326 0.296 0.326 0.315 0.326 138,001 0.3224 6.25%
2024-02-06 0 0.400 0.400 0.405 0.385 0.420 250,000 98,990 0.3960 0.307 0.307 0.311 0.296 0.323 325,475 0.3041 -1.23%
2024-02-05 0 0.405 0.380 0.450 - - 0 0 - 0.311 0.292 0.346 - - 0 - 0.00%
2024-02-02 0 0.405 0.380 0.405 0.410 0.410 30,000 12,300 0.4100 0.311 0.292 0.311 0.315 0.315 39,057 0.3149 -1.22%
2024-02-01 0 0.410 0.385 0.410 - - 0 0 - 0.315 0.296 0.315 - - 0 - 0.00%
2024-01-31 0 0.410 0.380 0.410 0.385 0.440 214,000 85,700 0.4005 0.315 0.292 0.315 0.296 0.338 278,607 0.3076 6.49%
2024-01-30 0 0.385 0.380 0.390 0.380 0.395 294,640 114,200 0.3876 0.296 0.292 0.300 0.292 0.303 383,592 0.2977 -3.75%
2024-01-29 0 0.400 0.390 0.400 0.390 0.400 64,000 25,410 0.3970 0.307 0.300 0.307 0.300 0.307 83,322 0.3050 2.56%
2024-01-26 0 0.390 0.385 0.415 0.390 0.400 92,000 36,780 0.3998 0.300 0.296 0.319 0.300 0.307 119,775 0.3071 -1.27%
2024-01-25 0 0.395 0.390 0.405 0.390 0.400 226,000 88,850 0.3931 0.303 0.300 0.311 0.300 0.307 294,229 0.3020 1.28%
2024-01-24 0 0.390 0.390 0.425 0.380 0.385 126,000 48,500 0.3849 0.300 0.300 0.326 0.292 0.296 164,039 0.2957 1.30%
2024-01-23 0 0.385 0.380 0.425 0.390 0.390 165,000 64,330 0.3899 0.296 0.292 0.326 0.300 0.300 214,813 0.2995 0.00%
2024-01-22 0 0.385 0.380 0.400 0.380 0.395 170,000 66,080 0.3887 0.296 0.292 0.307 0.292 0.303 221,323 0.2986 -3.75%
2024-01-19 0 0.400 0.380 0.400 - - 0 0 - 0.307 0.292 0.307 - - 0 - 0.00%
2024-01-18 0 0.400 0.400 0.425 0.385 0.430 174,000 69,450 0.3991 0.307 0.307 0.326 0.296 0.330 226,531 0.3066 5.26%
2024-01-17 0 0.380 0.380 0.385 0.380 0.405 84,000 32,430 0.3861 0.292 0.292 0.296 0.292 0.311 109,360 0.2965 -7.32%
2024-01-16 0 0.410 0.400 0.410 0.410 0.410 44,000 18,040 0.4100 0.315 0.307 0.315 0.315 0.315 57,284 0.3149 0.00%
2024-01-15 0 0.410 0.410 0.425 0.410 0.425 36,000 15,240 0.4233 0.315 0.315 0.326 0.315 0.326 46,868 0.3252 1.23%
2024-01-12 0 0.405 0.405 0.410 0.405 0.415 24,800 10,108 0.4076 0.311 0.311 0.315 0.311 0.319 32,287 0.3131 -3.57%
2024-01-11 0 0.420 0.420 0.430 0.410 0.425 150,000 62,810 0.4187 0.323 0.323 0.330 0.315 0.326 195,285 0.3216 -2.33%
2024-01-10 0 0.430 0.410 0.430 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2024-01-09 0 0.430 0.435 0.455 0.420 0.420 12,000 5,040 0.4200 0.330 0.334 0.349 0.323 0.323 15,623 0.3226 0.00%
2024-01-08 0 0.430 0.430 0.440 0.420 0.445 82,000 35,050 0.4274 0.330 0.330 0.338 0.323 0.342 106,756 0.3283 -2.27%
2024-01-05 0 0.440 0.430 0.440 - - 0 0 - 0.338 0.330 0.338 - - 0 - 0.00%
2024-01-04 0 0.440 0.440 0.460 0.440 0.450 32,000 14,180 0.4431 0.338 0.338 0.353 0.338 0.346 41,661 0.3404 2.33%
2024-01-03 0 0.430 0.430 0.455 - - 0 0 - 0.330 0.330 0.349 - - 0 - 0.00%
2024-01-02 0 0.430 0.430 0.475 0.430 0.435 60,000 26,050 0.4342 0.330 0.330 0.365 0.330 0.334 78,114 0.3335 -2.27%
2023-12-29 0 0.440 0.440 0.465 0.430 0.435 144,000 62,630 0.4349 0.338 0.338 0.357 0.330 0.334 187,474 0.3341 1.15%
2023-12-28 0 0.435 0.435 0.440 0.430 0.455 658,000 289,160 0.4395 0.334 0.334 0.338 0.330 0.349 856,650 0.3375 -3.33%
2023-12-27 0 0.450 0.440 0.480 - - 0 0 - 0.346 0.338 0.369 - - 0 - 0.00%
2023-12-22 0 0.450 0.450 0.490 0.440 0.465 94,000 42,760 0.4549 0.346 0.346 0.376 0.338 0.357 122,379 0.3494 -1.10%
2023-12-21 0 0.455 0.450 0.485 - - 0 0 - 0.349 0.346 0.373 - - 0 - 0.00%
2023-12-20 0 0.455 0.455 0.485 0.455 0.460 104,000 47,830 0.4599 0.349 0.349 0.373 0.349 0.353 135,398 0.3533 -7.14%
2023-12-19 0 0.490 0.460 0.490 0.460 0.495 58,000 27,560 0.4752 0.376 0.353 0.376 0.353 0.380 75,510 0.3650 3.16%
2023-12-18 0 0.475 0.460 0.500 - - 0 0 - 0.365 0.353 0.384 - - 0 - 0.00%
2023-12-15 0 0.475 0.460 0.475 0.475 0.475 6,000 2,850 0.4750 0.365 0.353 0.365 0.365 0.365 7,811 0.3649 5.56%
2023-12-14 0 0.450 0.450 0.495 0.450 0.470 12,000 5,600 0.4667 0.346 0.346 0.380 0.346 0.361 15,623 0.3585 -5.26%
2023-12-13 0 0.475 0.475 0.495 0.475 0.475 12,000 5,700 0.4750 0.365 0.365 0.380 0.365 0.365 15,623 0.3649 4.40%
2023-12-12 0 0.455 0.455 0.475 0.450 0.455 112,000 50,870 0.4542 0.349 0.349 0.365 0.346 0.349 145,813 0.3489 1.11%
2023-12-11 0 0.450 0.450 0.465 0.430 0.450 70,000 31,170 0.4453 0.346 0.346 0.357 0.330 0.346 91,133 0.3420 -1.10%
2023-12-08 0 0.455 0.455 0.490 0.440 0.460 8,000 3,620 0.4525 0.349 0.349 0.376 0.338 0.353 10,415 0.3476 -1.09%
2023-12-07 0 0.460 0.460 0.485 - - 0 0 - 0.353 0.353 0.373 - - 0 - 0.00%
2023-12-06 0 0.460 0.450 0.470 0.460 0.470 90,000 41,800 0.4644 0.353 0.346 0.361 0.353 0.361 117,171 0.3567 -4.17%
2023-12-05 0 0.480 0.480 0.485 0.450 0.480 34,000 16,040 0.4718 0.369 0.369 0.373 0.346 0.369 44,265 0.3624 3.23%
2023-12-04 0 0.465 0.455 0.480 0.455 0.465 54,000 24,840 0.4600 0.357 0.349 0.369 0.349 0.357 70,303 0.3533 0.00%
2023-12-01 0 0.465 0.460 0.480 0.460 0.485 384,000 178,490 0.4648 0.357 0.353 0.369 0.353 0.373 499,929 0.3570 -1.06%
2023-11-30 0 0.470 0.470 0.480 0.470 0.470 12,000 5,640 0.4700 0.361 0.361 0.369 0.361 0.361 15,623 0.3610 0.00%
2023-11-29 0 0.470 0.470 0.490 0.470 0.480 92,880 44,096 0.4748 0.361 0.361 0.376 0.361 0.369 120,920 0.3647 -2.08%
2023-11-28 0 0.480 0.480 0.495 0.480 0.490 310,000 149,570 0.4825 0.369 0.369 0.380 0.369 0.376 403,589 0.3706 -3.03%
2023-11-27 0 0.495 0.490 0.520 - - 0 0 - 0.380 0.376 0.399 - - 0 - 0.00%
2023-11-24 0 0.495 0.495 0.510 0.495 0.530 622,000 316,250 0.5084 0.380 0.380 0.392 0.380 0.407 809,782 0.3905 -8.33%
2023-11-23 0 0.540 0.540 0.550 0.540 0.550 24,000 13,180 0.5492 0.415 0.415 0.422 0.415 0.422 31,246 0.4218 -1.82%
2023-11-22 0 0.550 0.540 0.550 0.540 0.550 46,000 25,280 0.5496 0.422 0.415 0.422 0.415 0.422 59,887 0.4221 1.85%
2023-11-21 0 0.540 0.540 0.550 - - 0 0 - 0.415 0.415 0.422 - - 0 - 0.00%
2023-11-20 0 0.540 0.540 0.550 0.540 0.550 72,000 39,000 0.5417 0.415 0.415 0.422 0.415 0.422 93,737 0.4161 0.00%
2023-11-17 0 0.540 0.540 0.550 0.540 0.560 104,000 57,860 0.5563 0.415 0.415 0.422 0.415 0.430 135,398 0.4273 -3.57%
2023-11-16 0 0.560 0.540 0.560 0.550 0.560 102,000 56,680 0.5557 0.430 0.415 0.430 0.422 0.430 132,794 0.4268 1.82%
2023-11-15 0 0.550 0.540 0.550 0.540 0.550 224,000 121,220 0.5412 0.422 0.415 0.422 0.415 0.422 291,625 0.4157 1.85%
2023-11-14 0 0.540 0.540 0.550 0.540 0.550 168,000 91,180 0.5427 0.415 0.415 0.422 0.415 0.422 218,719 0.4169 -1.82%
2023-11-13 0 0.550 0.550 0.560 0.540 0.550 188,000 103,360 0.5498 0.422 0.422 0.430 0.415 0.422 244,757 0.4223 -3.51%
2023-11-10 0 0.570 0.550 0.570 - - 0 0 - 0.438 0.422 0.438 - - 0 - 0.00%
2023-11-09 0 0.570 0.550 0.570 - - 0 0 - 0.438 0.422 0.438 - - 0 - 0.00%
2023-11-08 0 0.570 0.540 0.570 0.550 0.570 326,000 182,560 0.5600 0.438 0.415 0.438 0.422 0.438 424,419 0.4301 1.79%
2023-11-07 0 0.560 0.560 0.570 0.560 0.560 14,000 7,840 0.5600 0.430 0.430 0.438 0.430 0.430 18,227 0.4301 0.00%
2023-11-06 0 0.560 0.560 0.570 0.560 0.560 40,000 22,400 0.5600 0.430 0.430 0.438 0.430 0.430 52,076 0.4301 -1.75%
2023-11-03 0 0.570 0.560 0.580 0.560 0.570 114,000 64,760 0.5681 0.438 0.430 0.446 0.430 0.438 148,417 0.4363 1.79%
2023-11-02 0 0.560 0.560 0.570 0.560 0.560 102,000 57,120 0.5600 0.430 0.430 0.438 0.430 0.430 132,794 0.4301 0.00%
2023-11-01 0 0.560 0.560 0.570 0.560 0.570 104,000 58,260 0.5602 0.430 0.430 0.438 0.430 0.438 135,398 0.4303 0.00%
2023-10-31 0 0.560 0.560 0.570 0.560 0.570 62,000 35,320 0.5697 0.430 0.430 0.438 0.430 0.438 80,718 0.4376 0.00%
2023-10-30 0 0.560 0.560 0.570 0.560 0.560 4,000 2,240 0.5600 0.430 0.430 0.438 0.430 0.430 5,208 0.4301 0.00%
2023-10-27 0 0.560 0.560 0.570 - - 0 0 - 0.430 0.430 0.438 - - 0 - 0.00%
2023-10-26 0 0.560 0.550 0.570 0.550 0.560 82,000 45,640 0.5566 0.430 0.422 0.438 0.422 0.430 106,756 0.4275 0.00%
2023-10-25 0 0.560 0.560 0.570 0.560 0.560 42,000 23,520 0.5600 0.430 0.430 0.438 0.430 0.430 54,680 0.4301 -1.75%
2023-10-24 0 0.570 0.560 0.570 - - 0 0 - 0.438 0.430 0.438 - - 0 - 0.00%
2023-10-20 0 0.570 0.550 0.570 0.560 0.570 40,000 22,780 0.5695 0.438 0.422 0.438 0.430 0.438 52,076 0.4374 0.00%
2023-10-19 0 0.570 0.560 0.570 0.560 0.570 20,000 11,220 0.5610 0.438 0.430 0.438 0.430 0.438 26,038 0.4309 0.00%
2023-10-18 0 0.570 0.570 0.580 0.560 0.570 126,000 71,160 0.5648 0.438 0.438 0.446 0.430 0.438 164,039 0.4338 0.00%
2023-10-17 0 0.570 0.560 0.570 0.560 0.570 46,000 26,000 0.5652 0.438 0.430 0.438 0.430 0.438 59,887 0.4341 1.79%
2023-10-16 0 0.560 0.550 0.570 0.550 0.560 60,000 33,400 0.5567 0.430 0.422 0.438 0.422 0.430 78,114 0.4276 0.00%
2023-10-13 0 0.560 0.550 0.570 0.560 0.580 28,000 15,720 0.5614 0.430 0.422 0.438 0.430 0.446 36,453 0.4312 -3.45%
2023-10-12 0 0.580 0.560 0.590 - - 0 0 - 0.446 0.430 0.453 - - 0 - 0.00%
2023-10-11 0 0.580 0.570 0.580 0.550 0.590 66,000 38,680 0.5861 0.446 0.438 0.446 0.422 0.453 85,925 0.4502 1.75%
2023-10-10 0 0.570 0.560 0.580 0.550 0.570 16,000 8,960 0.5600 0.438 0.430 0.446 0.422 0.438 20,830 0.4301 1.79%
2023-10-09 0 0.560 0.560 0.580 0.560 0.580 68,000 39,400 0.5794 0.430 0.430 0.446 0.430 0.446 88,529 0.4451 -1.75%
2023-10-06 0 0.570 0.560 0.580 0.550 0.570 108,000 60,480 0.5600 0.438 0.430 0.446 0.422 0.438 140,605 0.4301 0.00%
2023-10-05 0 0.570 0.550 0.570 0.570 0.570 12,000 6,840 0.5700 0.438 0.422 0.438 0.438 0.438 15,623 0.4378 0.00%
2023-10-04 0 0.570 0.550 0.570 - - 0 0 - 0.438 0.422 0.438 - - 0 - 0.00%
2023-10-03 0 0.570 0.540 0.570 0.540 0.570 80,000 44,900 0.5613 0.438 0.415 0.438 0.415 0.438 104,152 0.4311 3.64%
2023-09-29 0 0.550 0.550 0.570 0.550 0.570 48,000 26,920 0.5608 0.422 0.422 0.438 0.422 0.438 62,491 0.4308 -3.51%
2023-09-28 0 0.570 0.550 0.570 0.540 0.570 34,000 18,660 0.5488 0.438 0.422 0.438 0.415 0.438 44,265 0.4216 3.64%
2023-09-27 0 0.550 0.550 0.560 0.550 0.550 4,000 2,200 0.5500 0.422 0.422 0.430 0.422 0.422 5,208 0.4225 0.00%
2023-09-26 0 0.550 0.550 0.560 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2023-09-25 0 0.550 0.550 0.570 - - 0 0 - 0.422 0.422 0.438 - - 0 - 0.00%
2023-09-22 0 0.550 0.550 0.570 0.550 0.550 88,000 48,400 0.5500 0.422 0.422 0.438 0.422 0.422 114,567 0.4225 0.00%
2023-09-21 0 0.550 0.550 0.560 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2023-09-20 0 0.550 0.550 0.560 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2023-09-19 0 0.550 0.550 0.560 0.550 0.550 22,000 12,100 0.5500 0.422 0.422 0.430 0.422 0.422 28,642 0.4225 0.00%
2023-09-18 0 0.550 0.550 0.560 0.540 0.550 44,000 23,980 0.5450 0.422 0.422 0.430 0.415 0.422 57,284 0.4186 0.00%
2023-09-15 0 0.550 0.550 0.560 - - 0 0 - 0.422 0.422 0.430 - - 0 - 0.00%
2023-09-14 0 0.550 0.550 0.570 0.540 0.550 54,000 29,200 0.5407 0.422 0.422 0.438 0.415 0.422 70,303 0.4153 0.00%
2023-09-13 0 0.550 0.550 0.570 0.530 0.550 52,000 28,560 0.5492 0.422 0.422 0.438 0.407 0.422 67,699 0.4219 0.00%
2023-09-12 0 0.550 0.550 0.570 - - 0 0 - 0.422 0.422 0.438 - - 0 - 0.00%
2023-09-11 0 0.550 0.550 0.560 0.550 0.550 6,000 3,300 0.5500 0.422 0.422 0.430 0.422 0.422 7,811 0.4225 0.00%
2023-09-07 0 0.550 0.550 0.570 - - 0 0 - 0.422 0.422 0.438 - - 0 - 0.00%
2023-09-06 0 0.550 0.550 0.570 0.550 0.570 22,000 12,300 0.5591 0.422 0.422 0.438 0.422 0.438 28,642 0.4294 -1.79%
2023-09-05 0 0.560 0.560 0.570 0.550 0.570 102,000 58,060 0.5692 0.430 0.430 0.438 0.422 0.438 132,794 0.4372 1.82%
2023-09-04 0 0.550 0.550 0.570 0.550 0.570 4,000 2,240 0.5600 0.422 0.422 0.438 0.422 0.438 5,208 0.4301 0.00%
2023-08-31 0 0.550 0.550 0.570 0.550 0.550 112,000 61,600 0.5500 0.422 0.422 0.438 0.422 0.422 145,813 0.4225 -1.79%
2023-08-30 0 0.560 0.550 0.560 0.560 0.560 22,000 12,320 0.5600 0.430 0.422 0.430 0.430 0.430 28,642 0.4301 3.70%
2023-08-29 0 0.540 0.540 0.560 0.540 0.550 102,000 55,600 0.5451 0.415 0.415 0.430 0.415 0.422 132,794 0.4187 -3.57%
2023-08-28 0 0.560 0.540 0.580 - - 0 0 - 0.430 0.415 0.446 - - 0 - 0.00%
2023-08-25 0 0.560 0.550 0.580 0.540 0.560 102,000 57,080 0.5596 0.430 0.422 0.446 0.415 0.430 132,794 0.4298 0.00%
2023-08-24 0 0.560 0.550 0.580 0.560 0.580 52,000 29,160 0.5608 0.430 0.422 0.446 0.430 0.446 67,699 0.4307 1.82%
2023-08-23 0 0.550 0.550 0.570 - - 0 0 - 0.422 0.422 0.438 - - 0 - 0.00%
2023-08-22 0 0.550 0.550 0.560 0.540 0.570 228,000 125,280 0.5495 0.422 0.422 0.430 0.415 0.438 296,833 0.4221 0.00%
2023-08-21 0 0.550 0.550 0.560 0.550 0.550 52,000 28,600 0.5500 0.422 0.422 0.430 0.422 0.422 67,699 0.4225 0.00%
2023-08-18 0 0.550 0.550 0.570 0.540 0.560 336,000 185,600 0.5524 0.422 0.422 0.438 0.415 0.430 437,438 0.4243 -1.79%
2023-08-17 0 0.560 0.560 0.580 0.560 0.560 84,000 47,040 0.5600 0.430 0.430 0.446 0.430 0.430 109,360 0.4301 0.00%
2023-08-16 0 0.560 0.560 0.580 - - 0 0 - 0.430 0.430 0.446 - - 0 - 0.00%
2023-08-15 0 0.560 0.560 0.580 - - 0 0 - 0.430 0.430 0.446 - - 0 - 0.00%
2023-08-14 0 0.560 0.560 0.570 0.560 0.570 104,000 59,260 0.5698 0.430 0.430 0.438 0.430 0.438 135,398 0.4377 -1.75%
2023-08-11 0 0.570 0.570 0.580 0.570 0.570 22,000 12,540 0.5700 0.438 0.438 0.446 0.438 0.438 28,642 0.4378 0.00%
2023-08-10 0 0.570 0.570 0.580 0.570 0.570 4,000 2,280 0.5700 0.438 0.438 0.446 0.438 0.438 5,208 0.4378 0.00%
2023-08-09 0 0.570 0.570 0.580 0.570 0.580 148,000 84,420 0.5704 0.438 0.438 0.446 0.438 0.446 192,681 0.4381 0.00%
2023-08-08 0 0.570 0.570 0.580 0.570 0.570 200,000 114,000 0.5700 0.438 0.438 0.446 0.438 0.438 260,380 0.4378 0.00%
2023-08-07 0 0.570 0.570 0.590 0.570 0.580 30,000 17,380 0.5793 0.438 0.438 0.453 0.438 0.446 39,057 0.4450 -1.72%
2023-08-04 0 0.580 0.570 0.590 0.570 0.570 28,000 15,960 0.5700 0.446 0.438 0.453 0.438 0.438 36,453 0.4378 0.00%
2023-08-03 0 0.580 0.570 0.580 0.570 0.580 96,000 55,260 0.5756 0.446 0.438 0.446 0.438 0.446 124,982 0.4421 1.75%
2023-08-02 0 0.570 0.570 0.580 - - 0 0 - 0.438 0.438 0.446 - - 0 - 0.00%
2023-08-01 0 0.570 0.570 0.590 0.570 0.580 180,000 102,800 0.5711 0.438 0.438 0.453 0.438 0.446 234,342 0.4387 0.00%
2023-07-31 0 0.570 0.570 0.580 0.570 0.570 10,000 5,700 0.5700 0.438 0.438 0.446 0.438 0.438 13,019 0.4378 0.00%
2023-07-28 0 0.570 0.570 0.580 0.570 0.570 150,000 85,500 0.5700 0.438 0.438 0.446 0.438 0.438 195,285 0.4378 0.00%
2023-07-27 0 0.570 0.570 0.590 0.570 0.580 122,000 70,020 0.5739 0.438 0.438 0.453 0.438 0.446 158,832 0.4408 0.00%
2023-07-26 0 0.570 0.570 0.580 0.570 0.580 127,600 72,920 0.5715 0.438 0.438 0.446 0.438 0.446 166,122 0.4390 -1.72%
2023-07-25 0 0.580 0.570 0.580 0.570 0.580 58,000 33,620 0.5797 0.446 0.438 0.446 0.438 0.446 75,510 0.4452 1.75%
2023-07-24 0 0.570 0.570 0.580 0.560 0.570 212,000 120,620 0.5690 0.438 0.438 0.446 0.430 0.438 276,003 0.4370 -3.39%
2023-07-21 0 0.590 0.570 0.590 - - 0 0 - 0.453 0.438 0.453 - - 0 - 0.00%
2023-07-20 0 0.590 0.570 0.590 - - 0 0 - 0.453 0.438 0.453 - - 0 - 0.00%
2023-07-19 0 0.590 0.570 0.590 0.580 0.590 76,000 44,420 0.5845 0.453 0.438 0.453 0.446 0.453 98,944 0.4489 3.51%
2023-07-18 0 0.570 0.570 0.580 0.570 0.580 134,000 76,580 0.5715 0.438 0.438 0.446 0.438 0.446 174,455 0.4390 0.00%
2023-07-14 0 0.570 0.570 0.580 0.570 0.570 28,000 15,960 0.5700 0.438 0.438 0.446 0.438 0.438 36,453 0.4378 -1.72%
2023-07-13 0 0.580 0.580 0.590 0.580 0.600 160,000 94,860 0.5929 0.446 0.446 0.453 0.446 0.461 208,304 0.4554 0.00%
2023-07-12 0 0.580 0.570 0.580 0.570 0.580 24,000 13,900 0.5792 0.446 0.438 0.446 0.438 0.446 31,246 0.4449 0.00%
2023-07-11 0 0.580 0.570 0.580 0.570 0.580 43,200 24,940 0.5773 0.446 0.438 0.446 0.438 0.446 56,242 0.4434 1.75%
2023-07-10 0 0.570 0.570 0.580 0.570 0.650 1,492,000 897,260 0.6014 0.438 0.438 0.446 0.438 0.499 1,942,434 0.4619 -1.72%
2023-07-07 0 0.580 0.570 0.580 - - 0 0 - 0.446 0.438 0.446 - - 0 - 0.00%
2023-07-06 0 0.580 0.580 0.600 0.570 0.580 128,000 73,720 0.5759 0.446 0.446 0.461 0.438 0.446 166,643 0.4424 1.75%
2023-07-05 0 0.570 0.570 0.590 0.570 0.580 17,200 9,828 0.5714 0.438 0.438 0.453 0.438 0.446 22,393 0.4389 -3.39%
2023-07-04 0 0.590 0.570 0.590 0.570 0.600 64,000 37,140 0.5803 0.453 0.438 0.453 0.438 0.461 83,322 0.4457 1.72%
2023-07-03 0 0.580 0.580 0.590 0.580 0.590 132,000 76,760 0.5815 0.446 0.446 0.453 0.446 0.453 171,851 0.4467 0.00%
2023-06-30 0 0.580 0.580 0.590 0.570 0.580 48,000 27,540 0.5738 0.446 0.446 0.453 0.438 0.446 62,491 0.4407 1.75%
2023-06-29 0 0.570 0.570 0.580 0.570 0.580 14,000 8,000 0.5714 0.438 0.438 0.446 0.438 0.446 18,227 0.4389 -1.72%
2023-06-28 0 0.580 0.580 0.590 0.570 0.590 104,000 60,360 0.5804 0.446 0.446 0.453 0.438 0.453 135,398 0.4458 -1.69%
2023-06-27 0 0.590 0.570 0.590 0.570 0.590 214,000 125,020 0.5842 0.453 0.438 0.453 0.438 0.453 278,607 0.4487 1.72%
2023-06-26 0 0.580 0.570 0.580 0.570 0.580 58,000 33,620 0.5797 0.446 0.438 0.446 0.438 0.446 75,510 0.4452 0.00%
2023-06-23 0 0.580 0.580 0.590 0.580 0.590 284,000 165,220 0.5818 0.446 0.446 0.453 0.446 0.453 369,739 0.4469 -1.69%
2023-06-21 0 0.590 0.580 0.590 0.580 0.630 1,686,000 1,006,000 0.5967 0.453 0.446 0.453 0.446 0.484 2,195,003 0.4583 -10.61%
2023-06-20 0 0.660 0.650 0.660 0.660 0.660 250,000 165,000 0.6600 0.507 0.499 0.507 0.507 0.507 325,475 0.5070 0.00%
2023-06-19 0 0.660 0.660 0.670 0.640 0.660 471,200 306,264 0.6500 0.507 0.507 0.515 0.492 0.507 613,455 0.4992 1.54%
2023-06-16 0 0.650 0.640 0.650 - - 0 0 - 0.499 0.492 0.499 - - 0 - 0.00%
2023-06-15 0 0.650 0.640 0.650 0.640 0.650 26,000 16,800 0.6462 0.499 0.492 0.499 0.492 0.499 33,849 0.4963 0.00%
2023-06-14 0 0.650 0.640 0.650 0.640 0.650 26,000 16,880 0.6492 0.499 0.492 0.499 0.492 0.499 33,849 0.4987 1.56%
2023-06-13 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.492 0.492 0.499 0.492 0.492 26,038 0.4916 -1.54%
2023-06-12 0 0.650 0.630 0.650 0.630 0.650 40,400 25,684 0.6357 0.499 0.484 0.499 0.484 0.499 52,597 0.4883 1.56%
2023-06-09 0 0.640 0.630 0.650 0.630 0.650 74,000 48,020 0.6489 0.492 0.484 0.499 0.484 0.499 96,341 0.4984 0.00%
2023-06-08 0 0.640 0.640 0.650 0.630 0.650 30,000 19,200 0.6400 0.492 0.492 0.499 0.484 0.499 39,057 0.4916 -1.54%
2023-06-07 0 0.650 0.630 0.650 0.630 0.650 10,000 6,420 0.6420 0.499 0.484 0.499 0.484 0.499 13,019 0.4931 0.00%
2023-06-06 0 0.650 0.640 0.650 0.640 0.650 24,000 15,380 0.6408 0.499 0.492 0.499 0.492 0.499 31,246 0.4922 1.56%
2023-06-05 0 0.640 0.630 0.650 - - 0 0 - 0.492 0.484 0.499 - - 0 - 0.00%
2023-06-02 0 0.640 0.630 0.640 0.630 0.650 98,000 62,140 0.6341 0.492 0.484 0.492 0.484 0.499 127,586 0.4870 -1.54%
2023-06-01 0 0.650 0.620 0.650 0.620 0.650 24,000 15,040 0.6267 0.499 0.476 0.499 0.476 0.499 31,246 0.4813 1.56%
2023-05-31 0 0.640 0.630 0.650 0.630 0.650 342,000 216,620 0.6334 0.492 0.484 0.499 0.484 0.499 445,250 0.4865 0.00%
2023-05-30 0 0.640 0.630 0.640 0.630 0.640 12,000 7,660 0.6383 0.492 0.484 0.492 0.484 0.492 15,623 0.4903 1.59%
2023-05-29 0 0.630 0.630 0.640 - - 0 0 - 0.484 0.484 0.492 - - 0 - 0.00%
2023-05-25 0 0.630 0.630 0.640 0.620 0.640 114,000 72,220 0.6335 0.484 0.484 0.492 0.476 0.492 148,417 0.4866 -1.56%
2023-05-24 0 0.640 0.630 0.650 0.640 0.640 280,000 179,200 0.6400 0.492 0.484 0.499 0.492 0.492 364,532 0.4916 0.00%
2023-05-23 0 0.640 0.640 0.650 0.640 0.660 72,000 46,800 0.6500 0.492 0.492 0.499 0.492 0.507 93,737 0.4993 -3.03%
2023-05-22 0 0.660 0.650 0.660 0.650 0.660 10,640 6,916 0.6500 0.507 0.499 0.507 0.499 0.507 13,852 0.4993 1.54%
2023-05-19 0 0.650 0.650 0.660 - - 0 0 - 0.499 0.499 0.507 - - 0 - 0.00%
2023-05-18 0 0.650 0.640 0.650 0.640 0.660 190,000 122,840 0.6465 0.499 0.492 0.499 0.492 0.507 247,361 0.4966 0.00%
2023-05-17 0 0.650 0.640 0.660 0.650 0.660 100,000 65,020 0.6502 0.499 0.492 0.507 0.499 0.507 130,190 0.4994 0.00%
2023-05-16 0 0.650 0.650 0.660 0.650 0.660 36,000 23,440 0.6511 0.499 0.499 0.507 0.499 0.507 46,868 0.5001 0.00%
2023-05-15 0 0.650 0.640 0.660 0.640 0.660 80,000 52,080 0.6510 0.499 0.492 0.507 0.492 0.507 104,152 0.5000 0.00%
2023-05-12 0 0.650 0.640 0.660 0.650 0.660 140,000 91,020 0.6501 0.499 0.492 0.507 0.499 0.507 182,266 0.4994 -2.99%
2023-05-11 0 0.670 0.650 0.670 0.650 0.670 162,000 107,260 0.6621 0.515 0.499 0.515 0.499 0.515 210,908 0.5086 3.08%
2023-05-10 0 0.650 0.650 0.660 0.650 0.670 76,000 49,640 0.6532 0.499 0.499 0.507 0.499 0.515 98,944 0.5017 -1.52%
2023-05-09 0 0.660 0.650 0.660 0.650 0.680 130,200 85,408 0.6560 0.507 0.499 0.507 0.499 0.522 169,507 0.5039 -1.49%
2023-05-08 0 0.670 0.670 0.680 0.650 0.670 28,000 18,500 0.6607 0.515 0.515 0.522 0.499 0.515 36,453 0.5075 0.00%
2023-05-05 0 0.670 0.660 0.670 0.650 0.680 542,000 362,040 0.6680 0.515 0.507 0.515 0.499 0.522 705,630 0.5131 0.00%
2023-05-04 0 0.670 0.650 0.670 0.650 0.670 66,000 43,660 0.6615 0.515 0.499 0.515 0.499 0.515 85,925 0.5081 3.08%
2023-05-03 0 0.650 0.640 0.650 0.650 0.670 174,000 114,920 0.6605 0.499 0.492 0.499 0.499 0.515 226,531 0.5073 -1.52%
2023-05-02 0 0.660 0.650 0.660 0.630 0.670 508,000 331,640 0.6528 0.507 0.499 0.507 0.484 0.515 661,365 0.5014 1.54%
2023-04-28 0 0.650 0.640 0.650 0.630 0.650 62,000 39,780 0.6416 0.499 0.492 0.499 0.484 0.499 80,718 0.4928 1.56%
2023-04-27 0 0.640 0.640 0.650 0.630 0.640 518,000 329,800 0.6367 0.492 0.492 0.499 0.484 0.492 674,384 0.4890 1.59%
2023-04-26 0 0.630 0.630 0.640 0.620 0.640 535,280 339,168 0.6336 0.484 0.484 0.492 0.476 0.492 696,881 0.4867 1.61%
2023-04-25 0 0.620 0.620 0.630 0.620 0.630 92,000 57,280 0.6226 0.476 0.476 0.484 0.476 0.484 119,775 0.4782 0.00%
2023-04-24 0 0.620 0.620 0.630 0.620 0.640 156,000 97,540 0.6253 0.476 0.476 0.484 0.476 0.492 203,096 0.4803 -1.59%
2023-04-21 0 0.630 0.620 0.640 0.630 0.640 134,000 84,620 0.6315 0.484 0.476 0.492 0.484 0.492 174,455 0.4851 -1.56%
2023-04-20 0 0.640 0.640 0.650 0.630 0.650 166,000 105,520 0.6357 0.492 0.492 0.499 0.484 0.499 216,115 0.4883 1.59%
2023-04-19 0 0.630 0.630 0.640 0.630 0.650 104,000 66,560 0.6400 0.484 0.484 0.492 0.484 0.499 135,398 0.4916 0.00%
2023-04-18 0 0.630 0.620 0.640 0.620 0.640 262,000 164,780 0.6289 0.484 0.476 0.492 0.476 0.492 341,098 0.4831 1.61%
2023-04-17 0 0.620 0.620 0.630 0.620 0.630 331,200 207,408 0.6262 0.476 0.476 0.484 0.476 0.484 431,189 0.4810 -1.59%
2023-04-14 0 0.630 0.620 0.640 0.620 0.640 158,000 100,120 0.6337 0.484 0.476 0.492 0.476 0.492 205,700 0.4867 0.00%
2023-04-13 0 0.630 0.620 0.630 0.620 0.640 100,000 63,340 0.6334 0.484 0.476 0.484 0.476 0.492 130,190 0.4865 0.00%
2023-04-12 0 0.630 0.620 0.650 - - 0 0 - 0.484 0.476 0.499 - - 0 - 0.00%
2023-04-11 0 0.630 0.620 0.630 0.630 0.640 62,000 39,080 0.6303 0.484 0.476 0.484 0.484 0.492 80,718 0.4842 -1.56%
2023-04-06 0 0.640 0.620 0.650 0.620 0.640 306,000 194,020 0.6341 0.492 0.476 0.499 0.476 0.492 398,381 0.4870 0.00%
2023-04-04 0 0.640 0.630 0.640 0.620 0.640 172,000 108,360 0.6300 0.492 0.484 0.492 0.476 0.492 223,927 0.4839 1.59%
2023-04-03 0 0.630 0.620 0.630 0.620 0.630 272,000 170,080 0.6253 0.484 0.476 0.484 0.476 0.484 354,117 0.4803 1.61%
2023-03-31 0 0.620 0.610 0.630 0.620 0.630 70,000 43,420 0.6203 0.476 0.469 0.484 0.476 0.484 91,133 0.4764 0.00%
2023-03-30 0 0.620 0.610 0.630 0.610 0.620 192,000 117,740 0.6132 0.476 0.469 0.484 0.469 0.476 249,965 0.4710 0.00%
2023-03-29 0 0.620 0.600 0.620 0.600 0.620 26,000 15,760 0.6062 0.476 0.461 0.476 0.461 0.476 33,849 0.4656 1.64%
2023-03-28 0 0.610 0.610 0.620 0.600 0.630 434,000 262,740 0.6054 0.469 0.469 0.476 0.461 0.484 565,024 0.4650 0.00%
2023-03-27 0 0.610 0.600 0.630 0.600 0.630 392,000 238,380 0.6081 0.469 0.461 0.484 0.461 0.484 510,345 0.4671 1.67%
2023-03-24 0 0.600 0.600 0.620 0.600 0.610 216,000 131,020 0.6066 0.461 0.461 0.476 0.461 0.469 281,210 0.4659 -1.64%
2023-03-23 0 0.610 0.600 0.610 0.600 0.610 114,000 69,240 0.6074 0.469 0.461 0.469 0.461 0.469 148,417 0.4665 1.67%
2023-03-22 0 0.600 0.600 0.610 0.600 0.610 236,000 141,620 0.6001 0.461 0.461 0.469 0.461 0.469 307,248 0.4609 -1.64%
2023-03-21 0 0.610 0.600 0.610 0.600 0.650 1,724,000 1,066,680 0.6187 0.469 0.461 0.469 0.461 0.499 2,244,475 0.4752 1.67%
2023-03-20 0 0.600 0.590 0.600 0.600 0.610 384,000 231,560 0.6030 0.461 0.453 0.461 0.461 0.469 499,929 0.4632 0.00%
2023-03-17 0 0.600 0.590 0.600 0.590 0.610 356,200 214,450 0.6020 0.461 0.453 0.461 0.453 0.469 463,737 0.4624 0.00%
2023-03-16 0 0.600 0.590 0.600 0.590 0.610 152,000 91,700 0.6033 0.461 0.453 0.461 0.453 0.469 197,889 0.4634 -1.64%
2023-03-15 0 0.610 0.600 0.610 0.610 0.610 111,600 68,012 0.6094 0.469 0.461 0.469 0.469 0.469 145,292 0.4681 3.39%
2023-03-14 0 0.590 0.590 0.600 0.590 0.600 168,640 100,018 0.5931 0.453 0.453 0.461 0.453 0.461 219,552 0.4556 -1.67%
2023-03-13 0 0.600 0.590 0.610 0.590 0.610 520,000 309,420 0.5950 0.461 0.453 0.469 0.453 0.469 676,988 0.4571 0.00%
2023-03-10 0 0.600 0.590 0.610 0.600 0.600 84,000 50,400 0.6000 0.461 0.453 0.469 0.461 0.461 109,360 0.4609 0.00%
2023-03-09 0 0.600 0.600 0.610 0.600 0.610 1,140,000 692,880 0.6078 0.461 0.461 0.469 0.461 0.469 1,484,165 0.4668 0.00%
2023-03-08 0 0.600 0.590 0.610 0.600 0.620 558,000 334,840 0.6001 0.461 0.453 0.469 0.461 0.476 726,460 0.4609 -1.64%
2023-03-07 0 0.610 0.600 0.620 0.600 0.620 8,000 4,920 0.6150 0.469 0.461 0.476 0.461 0.476 10,415 0.4724 1.67%
2023-03-06 0 0.600 0.600 0.620 0.600 0.620 204,000 124,460 0.6101 0.461 0.461 0.476 0.461 0.476 265,588 0.4686 -3.23%
2023-03-03 0 0.620 0.610 0.620 0.600 0.620 202,000 124,140 0.6146 0.476 0.469 0.476 0.461 0.476 262,984 0.4720 1.64%
2023-03-02 0 0.610 0.600 0.620 0.600 0.610 126,000 76,720 0.6089 0.469 0.461 0.476 0.461 0.469 164,039 0.4677 0.00%
2023-03-01 0 0.610 0.600 0.620 0.600 0.610 370,000 223,840 0.6050 0.469 0.461 0.476 0.461 0.469 481,703 0.4647 1.67%
2023-02-28 0 0.600 0.600 0.620 0.600 0.620 88,000 52,840 0.6005 0.461 0.461 0.476 0.461 0.476 114,567 0.4612 -1.64%
2023-02-27 0 0.610 0.610 0.620 0.600 0.620 424,000 259,820 0.6128 0.469 0.469 0.476 0.461 0.476 552,005 0.4707 0.00%
2023-02-24 0 0.610 0.600 0.610 0.600 0.610 182,000 109,920 0.6040 0.469 0.461 0.469 0.461 0.469 236,946 0.4639 0.00%
2023-02-23 0 0.610 0.600 0.620 0.610 0.620 340,000 208,280 0.6126 0.469 0.461 0.476 0.469 0.476 442,646 0.4705 0.00%
2023-02-22 0 0.610 0.610 0.620 0.600 0.660 2,333,920 1,445,195 0.6192 0.469 0.469 0.476 0.461 0.507 3,038,529 0.4756 0.00%
2023-02-21 0 0.610 0.600 0.610 0.600 0.610 584,000 354,100 0.6063 0.469 0.461 0.469 0.461 0.469 760,309 0.4657 0.00%
2023-02-20 0 0.610 0.600 0.610 0.600 0.610 82,000 50,000 0.6098 0.469 0.461 0.469 0.461 0.469 106,756 0.4684 1.67%
2023-02-17 0 0.600 0.600 0.610 0.600 0.610 302,000 182,480 0.6042 0.461 0.461 0.469 0.461 0.469 393,174 0.4641 0.00%
2023-02-16 0 0.600 0.600 0.610 0.600 0.610 186,000 111,800 0.6011 0.461 0.461 0.469 0.461 0.469 242,153 0.4617 -1.64%
2023-02-15 0 0.610 0.600 0.610 0.600 0.670 2,154,000 1,338,620 0.6215 0.469 0.461 0.469 0.461 0.515 2,804,292 0.4773 -1.61%
2023-02-14 0 0.620 0.600 0.620 0.590 0.620 209,280 128,024 0.6117 0.476 0.461 0.476 0.453 0.476 272,462 0.4699 5.08%
2023-02-13 0 0.590 0.590 0.610 0.590 0.600 86,000 50,960 0.5926 0.453 0.453 0.469 0.453 0.461 111,963 0.4551 -1.67%
2023-02-10 0 0.600 0.600 0.620 0.600 0.620 728,000 437,200 0.6005 0.461 0.461 0.476 0.461 0.476 947,783 0.4613 0.00%
2023-02-09 0 0.600 0.600 0.610 0.600 0.610 306,000 183,620 0.6001 0.461 0.461 0.469 0.461 0.469 398,381 0.4609 0.00%
2023-02-08 0 0.600 0.600 0.610 0.600 0.610 378,000 226,840 0.6001 0.461 0.461 0.469 0.461 0.469 492,118 0.4609 -1.64%
2023-02-07 0 0.610 0.590 0.610 0.590 0.610 260,000 156,800 0.6031 0.469 0.453 0.469 0.453 0.469 338,494 0.4632 3.39%
2023-02-06 0 0.590 0.590 0.600 0.580 0.610 174,000 104,020 0.5978 0.453 0.453 0.461 0.446 0.469 226,531 0.4592 0.00%
2023-02-03 0 0.590 0.590 0.600 0.590 0.600 304,000 181,280 0.5963 0.453 0.453 0.461 0.453 0.461 395,777 0.4580 -1.67%
2023-02-02 0 0.600 0.590 0.600 0.590 0.600 54,000 32,380 0.5996 0.461 0.453 0.461 0.453 0.461 70,303 0.4606 0.00%
2023-02-01 0 0.600 0.600 0.610 0.600 0.610 214,400 129,368 0.6034 0.461 0.461 0.469 0.461 0.469 279,127 0.4635 0.00%
2023-01-31 0 0.600 0.600 0.610 0.600 0.620 240,000 144,440 0.6018 0.461 0.461 0.469 0.461 0.476 312,456 0.4623 -1.64%
2023-01-30 0 0.610 0.600 0.610 0.610 0.620 144,000 88,740 0.6163 0.469 0.461 0.469 0.469 0.476 187,474 0.4733 -1.61%
2023-01-27 0 0.620 0.610 0.620 0.600 0.620 88,000 54,180 0.6157 0.476 0.469 0.476 0.461 0.476 114,567 0.4729 1.64%
2023-01-26 0 0.610 0.610 0.620 0.590 0.610 1,046,000 626,580 0.5990 0.469 0.469 0.476 0.453 0.469 1,361,787 0.4601 5.17%
2023-01-20 0 0.580 0.570 0.590 0.580 0.600 358,000 208,540 0.5825 0.446 0.438 0.453 0.446 0.461 466,080 0.4474 0.00%
2023-01-19 0 0.580 0.580 0.600 0.570 0.600 376,000 220,700 0.5870 0.446 0.446 0.461 0.438 0.461 489,514 0.4509 0.00%
2023-01-18 0 0.580 0.570 0.590 0.570 0.590 396,000 230,580 0.5823 0.446 0.438 0.453 0.438 0.453 515,552 0.4472 1.75%
2023-01-17 0 0.570 0.570 0.580 0.570 0.590 140,000 79,920 0.5709 0.438 0.438 0.446 0.438 0.453 182,266 0.4385 -1.72%
2023-01-16 0 0.580 0.570 0.580 0.580 0.590 223,200 130,288 0.5837 0.446 0.438 0.446 0.446 0.453 290,584 0.4484 0.00%
2023-01-13 0 0.580 0.580 0.590 0.550 0.580 1,892,000 1,072,660 0.5669 0.446 0.446 0.453 0.422 0.446 2,463,194 0.4355 -1.69%
2023-01-12 0 0.590 0.580 0.600 0.580 0.600 358,000 209,200 0.5844 0.453 0.446 0.461 0.446 0.461 466,080 0.4488 0.00%
2023-01-11 0 0.590 0.580 0.600 0.580 0.590 166,000 96,780 0.5830 0.453 0.446 0.461 0.446 0.453 216,115 0.4478 0.00%
2023-01-10 0 0.590 0.580 0.590 0.570 0.590 90,000 52,560 0.5840 0.453 0.446 0.453 0.438 0.453 117,171 0.4486 1.72%
2023-01-09 0 0.580 0.580 0.590 0.580 0.590 22,000 12,960 0.5891 0.446 0.446 0.453 0.446 0.453 28,642 0.4525 -1.69%
2023-01-06 0 0.590 0.580 0.590 0.580 0.600 394,000 232,200 0.5893 0.453 0.446 0.453 0.446 0.461 512,948 0.4527 3.51%
2023-01-05 0 0.570 0.570 0.580 0.570 0.590 75,200 43,436 0.5776 0.438 0.438 0.446 0.438 0.453 97,903 0.4437 -1.72%
2023-01-04 0 0.580 0.570 0.580 0.570 0.590 146,000 84,340 0.5777 0.446 0.438 0.446 0.438 0.453 190,077 0.4437 1.75%
2023-01-03 0 0.570 0.560 0.580 0.540 0.610 2,960,000 1,669,120 0.5639 0.438 0.430 0.446 0.415 0.469 3,853,623 0.4331 3.64%
2022-12-30 0 0.550 0.550 0.560 0.550 0.560 480,000 264,740 0.5515 0.422 0.422 0.430 0.422 0.430 624,912 0.4236 -3.51%
2022-12-29 0 0.570 0.550 0.570 0.560 0.570 94,000 53,500 0.5691 0.438 0.422 0.438 0.430 0.438 122,379 0.4372 3.64%
2022-12-28 0 0.550 0.550 0.560 0.550 0.560 1,447,000 796,730 0.5506 0.422 0.422 0.430 0.422 0.430 1,883,849 0.4229 0.00%
2022-12-23 0 0.550 0.540 0.550 0.540 0.570 1,740,000 952,000 0.5471 0.422 0.415 0.422 0.415 0.438 2,265,305 0.4203 -3.51%
2022-12-22 0 0.570 0.550 0.570 0.550 0.570 1,098,000 611,140 0.5566 0.438 0.422 0.438 0.422 0.438 1,429,486 0.4275 0.00%
2022-12-21 0 0.570 0.560 0.570 0.550 0.570 447,000 250,230 0.5598 0.438 0.430 0.438 0.422 0.438 581,949 0.4300 0.00%
2022-12-20 0 0.570 0.570 0.580 0.550 0.570 74,000 41,660 0.5630 0.438 0.438 0.446 0.422 0.438 96,341 0.4324 0.00%
2022-12-19 0 0.570 0.560 0.580 0.570 0.580 138,000 78,720 0.5704 0.438 0.430 0.446 0.438 0.446 179,662 0.4382 -1.72%
2022-12-16 0 0.580 0.570 0.590 0.570 0.590 44,000 25,740 0.5850 0.446 0.438 0.453 0.438 0.453 57,284 0.4493 0.00%
2022-12-15 0 0.580 0.570 0.590 0.570 0.580 340,000 194,820 0.5730 0.446 0.438 0.453 0.438 0.446 442,646 0.4401 0.00%
2022-12-14 0 0.580 0.570 0.580 0.580 0.590 530,000 309,480 0.5839 0.446 0.438 0.446 0.446 0.453 690,007 0.4485 -1.69%
2022-12-13 0 0.590 0.580 0.590 0.580 0.600 536,000 312,580 0.5832 0.453 0.446 0.453 0.446 0.461 697,818 0.4479 0.00%
2022-12-12 0 0.590 0.580 0.600 0.580 0.600 146,000 85,800 0.5877 0.453 0.446 0.461 0.446 0.461 190,077 0.4514 -1.67%
2022-12-09 0 0.600 0.590 0.600 0.590 0.600 168,000 100,660 0.5992 0.461 0.453 0.461 0.453 0.461 218,719 0.4602 0.00%
2022-12-08 0 0.600 0.580 0.600 0.580 0.600 96,000 57,040 0.5942 0.461 0.446 0.461 0.446 0.461 124,982 0.4564 1.69%
2022-12-07 0 0.590 0.580 0.590 0.590 0.600 124,000 73,600 0.5935 0.453 0.446 0.453 0.453 0.461 161,436 0.4559 -1.67%
2022-12-06 0 0.600 0.600 0.610 0.580 0.610 204,000 120,680 0.5916 0.461 0.461 0.469 0.446 0.469 265,588 0.4544 -1.64%
2022-12-05 0 0.660 0.660 0.670 0.660 0.670 640,000 425,440 0.6648 0.469 0.469 0.476 0.469 0.476 901,512 0.4719 0.00%
2022-12-02 0 0.660 0.650 0.660 0.650 0.660 282,000 184,480 0.6542 0.469 0.461 0.469 0.461 0.469 397,229 0.4644 0.00%
2022-12-01 0 0.660 0.650 0.660 0.650 0.660 492,000 321,880 0.6542 0.469 0.461 0.469 0.461 0.469 693,037 0.4644 1.54%
2022-11-30 0 0.650 0.650 0.660 0.650 0.660 94,000 61,400 0.6532 0.461 0.461 0.469 0.461 0.469 132,410 0.4637 -1.52%
2022-11-29 0 0.660 0.650 0.660 0.650 0.660 182,000 119,880 0.6587 0.469 0.461 0.469 0.461 0.469 256,367 0.4676 1.54%
2022-11-28 0 0.650 0.650 0.660 0.650 0.660 134,000 88,300 0.6590 0.461 0.461 0.469 0.461 0.469 188,754 0.4678 0.00%
2022-11-25 0 0.650 0.640 0.650 0.640 0.650 250,000 161,300 0.6452 0.461 0.454 0.461 0.454 0.461 352,153 0.4580 0.00%
2022-11-24 0 0.650 0.630 0.650 0.640 0.650 492,000 318,920 0.6482 0.461 0.447 0.461 0.454 0.461 693,037 0.4602 1.56%
2022-11-23 0 0.640 0.630 0.640 0.630 0.650 1,002,800 640,920 0.6391 0.454 0.447 0.454 0.447 0.461 1,412,557 0.4537 1.59%
2022-11-22 0 0.630 0.620 0.630 0.610 0.630 334,000 208,620 0.6246 0.447 0.440 0.447 0.433 0.447 470,477 0.4434 1.61%
2022-11-21 0 0.620 0.620 0.630 0.620 0.630 824,000 516,660 0.6270 0.440 0.440 0.447 0.440 0.447 1,160,697 0.4451 3.33%
2022-11-18 0 0.600 0.600 0.610 0.600 0.620 154,000 94,360 0.6127 0.426 0.426 0.433 0.426 0.440 216,926 0.4350 0.00%
2022-11-17 0 0.600 0.580 0.600 0.580 0.600 118,000 69,340 0.5876 0.426 0.412 0.426 0.412 0.426 166,216 0.4172 1.69%
2022-11-16 0 0.590 0.580 0.600 0.590 0.620 166,000 99,180 0.5975 0.419 0.412 0.426 0.419 0.440 233,830 0.4242 0.00%
2022-11-15 0 0.590 0.580 0.600 0.580 0.590 162,000 94,620 0.5841 0.419 0.412 0.426 0.412 0.419 228,195 0.4146 3.51%
2022-11-14 0 0.570 0.570 0.580 0.570 0.580 174,000 100,000 0.5747 0.405 0.405 0.412 0.405 0.412 245,099 0.4080 0.00%
2022-11-11 0 0.570 0.570 0.580 0.570 0.580 140,000 80,040 0.5717 0.405 0.405 0.412 0.405 0.412 197,206 0.4059 1.79%
2022-11-10 0 0.560 0.560 0.580 0.560 0.580 92,000 52,620 0.5720 0.398 0.398 0.412 0.398 0.412 129,592 0.4060 -3.45%
2022-11-09 0 0.580 0.580 0.600 0.560 0.580 166,000 94,720 0.5706 0.412 0.412 0.426 0.398 0.412 233,830 0.4051 1.75%
2022-11-08 0 0.570 0.570 0.590 0.560 0.600 38,000 22,660 0.5963 0.405 0.405 0.419 0.398 0.426 53,527 0.4233 -1.72%
2022-11-07 0 0.580 0.570 0.580 0.570 0.600 218,000 125,960 0.5778 0.412 0.405 0.412 0.405 0.426 307,078 0.4102 3.57%
2022-11-04 0 0.560 0.560 0.590 0.560 0.600 368,000 212,940 0.5786 0.398 0.398 0.419 0.398 0.426 518,369 0.4108 0.00%
2022-11-03 0 0.560 0.560 0.570 0.550 0.570 152,000 85,360 0.5616 0.398 0.398 0.405 0.390 0.405 214,109 0.3987 -3.45%
2022-11-02 0 0.580 0.560 0.580 0.560 0.580 82,000 46,960 0.5727 0.412 0.398 0.412 0.398 0.412 115,506 0.4066 3.57%
2022-11-01 0 0.560 0.550 0.570 0.560 0.570 128,000 72,260 0.5645 0.398 0.390 0.405 0.398 0.405 180,302 0.4008 -1.75%
2022-10-31 0 0.570 0.570 0.580 0.530 0.570 84,000 46,640 0.5552 0.405 0.405 0.412 0.376 0.405 118,323 0.3942 0.00%
2022-10-28 0 0.570 0.520 0.580 0.520 0.570 26,000 14,700 0.5654 0.405 0.369 0.412 0.369 0.405 36,624 0.4014 1.79%
2022-10-27 0 0.560 0.550 0.560 0.550 0.560 78,000 43,260 0.5546 0.398 0.390 0.398 0.390 0.398 109,872 0.3937 0.00%
2022-10-26 0 0.560 0.560 0.580 0.560 0.580 74,000 42,440 0.5735 0.398 0.398 0.412 0.398 0.412 104,237 0.4071 -1.75%
2022-10-25 0 0.570 0.550 0.580 - - 0 0 - 0.405 0.390 0.412 - - 0 - 0.00%
2022-10-24 0 0.570 0.550 0.570 0.550 0.570 138,000 77,640 0.5626 0.405 0.390 0.405 0.390 0.405 194,389 0.3994 0.00%
2022-10-21 0 0.570 0.560 0.570 0.560 0.570 198,000 112,200 0.5667 0.405 0.398 0.405 0.398 0.405 278,905 0.4023 1.79%
2022-10-20 0 0.560 0.560 0.570 0.560 0.570 62,000 34,800 0.5613 0.398 0.398 0.405 0.398 0.405 87,334 0.3985 -1.75%
2022-10-19 0 0.570 0.560 0.580 0.570 0.580 70,000 40,380 0.5769 0.405 0.398 0.412 0.405 0.412 98,603 0.4095 -1.72%
2022-10-18 0 0.580 0.560 0.580 0.560 0.580 182,000 104,540 0.5744 0.412 0.398 0.412 0.398 0.412 256,367 0.4078 7.41%
2022-10-17 0 0.540 0.540 0.560 0.540 0.560 8,000 4,360 0.5450 0.383 0.383 0.398 0.383 0.398 11,269 0.3869 -3.57%
2022-10-14 0 0.560 0.550 0.560 0.550 0.570 456,000 256,880 0.5633 0.398 0.390 0.398 0.390 0.405 642,327 0.3999 1.82%
2022-10-13 0 0.550 0.540 0.550 0.530 0.580 458,000 254,880 0.5565 0.390 0.383 0.390 0.376 0.412 645,145 0.3951 3.77%
2022-10-12 0 0.530 0.520 0.530 0.520 0.530 544,000 287,560 0.5286 0.376 0.369 0.376 0.369 0.376 766,285 0.3753 1.92%
2022-10-11 0 0.520 0.520 0.560 0.500 0.580 1,550,000 803,860 0.5186 0.369 0.369 0.398 0.355 0.412 2,183,350 0.3682 -10.34%
2022-10-10 0 0.580 0.570 0.580 0.570 0.590 142,000 81,680 0.5752 0.412 0.405 0.412 0.405 0.419 200,023 0.4084 0.00%
2022-10-07 0 0.580 0.580 0.590 0.580 0.590 174,000 100,960 0.5802 0.412 0.412 0.419 0.412 0.419 245,099 0.4119 -3.33%
2022-10-06 0 0.600 0.590 0.600 0.580 0.600 48,000 28,680 0.5975 0.426 0.419 0.426 0.412 0.426 67,613 0.4242 0.00%
2022-10-05 0 0.600 0.580 0.600 0.580 0.600 236,000 140,520 0.5954 0.426 0.412 0.426 0.412 0.426 332,433 0.4227 3.45%
2022-10-03 0 0.580 0.580 0.590 0.560 0.590 122,000 70,160 0.5751 0.412 0.412 0.419 0.398 0.419 171,851 0.4083 -1.69%
2022-09-30 0 0.590 0.580 0.590 0.590 0.590 36,000 21,240 0.5900 0.419 0.412 0.419 0.419 0.419 50,710 0.4189 1.72%
2022-09-29 0 0.580 0.580 0.590 0.580 0.600 202,000 118,680 0.5875 0.412 0.412 0.419 0.412 0.426 284,540 0.4171 0.00%
2022-09-28 0 0.580 0.580 0.590 0.580 0.590 82,000 47,740 0.5822 0.412 0.412 0.419 0.412 0.419 115,506 0.4133 -3.33%
2022-09-27 0 0.600 0.580 0.600 0.580 0.600 78,000 46,120 0.5913 0.426 0.412 0.426 0.412 0.426 109,872 0.4198 1.69%
2022-09-26 0 0.590 0.590 0.610 0.590 0.610 488,000 294,140 0.6027 0.419 0.419 0.433 0.419 0.433 687,403 0.4279 -1.67%
2022-09-23 0 0.600 0.600 0.610 0.600 0.620 122,000 74,020 0.6067 0.426 0.426 0.433 0.426 0.440 171,851 0.4307 -1.64%
2022-09-22 0 0.610 0.600 0.630 0.600 0.610 200,000 121,560 0.6078 0.433 0.426 0.447 0.426 0.433 281,723 0.4315 0.00%
2022-09-21 0 0.610 0.600 0.610 0.600 0.610 182,000 110,140 0.6052 0.433 0.426 0.433 0.426 0.433 256,367 0.4296 0.00%
2022-09-20 0 0.610 0.610 0.620 0.600 0.620 120,000 73,740 0.6145 0.433 0.433 0.440 0.426 0.440 169,034 0.4362 0.00%
2022-09-19 0 0.610 0.610 0.620 - - 0 0 - 0.433 0.433 0.440 - - 0 - 0.00%
2022-09-16 0 0.610 0.600 0.610 0.600 0.620 356,000 217,600 0.6112 0.433 0.426 0.433 0.426 0.440 501,466 0.4339 0.00%
2022-09-15 0 0.610 0.610 0.620 0.600 0.620 32,000 19,420 0.6069 0.433 0.433 0.440 0.426 0.440 45,076 0.4308 -1.61%
2022-09-14 0 0.620 0.600 0.630 0.600 0.620 542,000 329,700 0.6083 0.440 0.426 0.447 0.426 0.440 763,468 0.4318 1.64%
2022-09-13 0 0.610 0.610 0.620 0.600 0.620 1,206,000 731,020 0.6062 0.433 0.433 0.440 0.426 0.440 1,698,787 0.4303 -1.61%
2022-09-09 0 0.620 0.610 0.620 0.610 0.620 500,000 306,200 0.6124 0.440 0.433 0.440 0.433 0.440 704,306 0.4348 1.64%
2022-09-08 0 0.610 0.610 0.620 0.610 0.620 180,000 110,380 0.6132 0.433 0.433 0.440 0.433 0.440 253,550 0.4353 -1.61%
2022-09-07 0 0.620 0.610 0.620 0.600 0.680 1,506,000 957,980 0.6361 0.440 0.433 0.440 0.426 0.483 2,121,371 0.4516 0.00%
2022-09-06 0 0.620 0.610 0.620 0.610 0.620 212,000 130,900 0.6175 0.440 0.433 0.440 0.433 0.440 298,626 0.4383 1.64%
2022-09-05 0 0.610 0.610 0.620 0.610 0.620 256,000 157,700 0.6160 0.433 0.433 0.440 0.433 0.440 360,605 0.4373 -3.17%
2022-09-02 0 0.630 0.620 0.640 0.610 0.640 236,000 148,620 0.6297 0.447 0.440 0.454 0.433 0.454 332,433 0.4471 1.61%
2022-09-01 0 0.620 0.620 0.640 0.620 0.630 100,000 62,400 0.6240 0.440 0.440 0.454 0.440 0.447 140,861 0.4430 -1.59%
2022-08-31 0 0.630 0.620 0.630 0.620 0.630 72,000 44,980 0.6247 0.447 0.440 0.447 0.440 0.447 101,420 0.4435 0.00%
2022-08-30 0 0.630 0.630 0.650 0.630 0.660 14,000 9,060 0.6471 0.447 0.447 0.461 0.447 0.469 19,721 0.4594 -4.55%
2022-08-29 0 0.660 0.640 0.660 0.640 0.660 16,000 10,280 0.6425 0.469 0.454 0.469 0.454 0.469 22,538 0.4561 3.13%
2022-08-26 0 0.640 0.640 0.650 0.630 0.660 88,000 56,540 0.6425 0.454 0.454 0.461 0.447 0.469 123,958 0.4561 0.00%
2022-08-25 0 0.640 0.630 0.660 - - 0 0 - 0.454 0.447 0.469 - - 0 - 0.00%
2022-08-24 0 0.640 0.640 0.660 0.630 0.660 44,000 28,180 0.6405 0.454 0.454 0.469 0.447 0.469 61,979 0.4547 0.00%
2022-08-23 0 0.640 0.640 0.660 0.630 0.650 144,000 92,760 0.6442 0.454 0.454 0.469 0.447 0.461 202,840 0.4573 -1.54%
2022-08-22 0 0.710 0.700 0.710 0.710 0.720 745,200 530,972 0.7125 0.461 0.455 0.461 0.461 0.468 1,146,593 0.4631 0.00%
2022-08-19 0 0.710 0.700 0.710 0.710 0.720 370,000 263,520 0.7122 0.461 0.455 0.461 0.461 0.468 569,296 0.4629 0.00%
2022-08-18 0 0.710 0.700 0.710 0.700 0.710 188,000 132,500 0.7048 0.461 0.455 0.461 0.455 0.461 289,264 0.4581 0.00%
2022-08-17 0 0.710 0.700 0.720 0.700 0.710 82,000 58,200 0.7098 0.461 0.455 0.468 0.455 0.461 126,168 0.4613 0.00%
2022-08-16 0 0.710 0.700 0.710 0.700 0.710 56,000 39,320 0.7021 0.461 0.455 0.461 0.455 0.461 86,164 0.4563 0.00%
2022-08-15 0 0.710 0.700 0.720 0.700 0.710 118,000 83,720 0.7095 0.461 0.455 0.468 0.455 0.461 181,559 0.4611 0.00%
2022-08-12 0 0.710 0.710 0.720 0.700 0.710 144,000 102,120 0.7092 0.461 0.461 0.468 0.455 0.461 221,564 0.4609 1.43%
2022-08-11 0 0.700 0.700 0.710 0.700 0.720 98,000 69,180 0.7059 0.455 0.455 0.461 0.455 0.468 150,787 0.4588 0.00%
2022-08-10 0 0.700 0.700 0.710 0.700 0.710 24,000 17,000 0.7083 0.455 0.455 0.461 0.455 0.461 36,927 0.4604 -1.41%
2022-08-09 0 0.710 0.700 0.710 0.710 0.710 32,000 22,720 0.7100 0.461 0.455 0.461 0.461 0.461 49,236 0.4614 0.00%
2022-08-08 0 0.710 0.700 0.710 0.700 0.710 130,000 91,620 0.7048 0.461 0.455 0.461 0.455 0.461 200,023 0.4580 0.00%
2022-08-05 0 0.710 0.700 0.710 0.710 0.720 84,000 59,660 0.7102 0.461 0.455 0.461 0.461 0.468 129,246 0.4616 1.43%
2022-08-04 0 0.700 0.700 0.710 0.680 0.710 72,000 50,380 0.6997 0.455 0.455 0.461 0.442 0.461 110,782 0.4548 2.94%
2022-08-03 0 0.680 0.680 0.700 0.680 0.710 56,000 39,040 0.6971 0.442 0.442 0.455 0.442 0.461 86,164 0.4531 -4.23%
2022-08-02 0 0.710 0.680 0.710 0.670 0.710 292,000 204,180 0.6992 0.461 0.442 0.461 0.435 0.461 449,282 0.4545 0.00%
2022-08-01 0 0.710 0.700 0.710 0.700 0.710 170,000 120,680 0.7099 0.461 0.455 0.461 0.455 0.461 261,569 0.4614 0.00%
2022-07-29 0 0.710 0.700 0.710 0.700 0.710 80,000 56,120 0.7015 0.461 0.455 0.461 0.455 0.461 123,091 0.4559 0.00%
2022-07-28 0 0.710 0.700 0.710 0.700 0.710 324,000 227,620 0.7025 0.461 0.455 0.461 0.455 0.461 498,519 0.4566 0.00%
2022-07-27 0 0.710 0.700 0.710 0.700 0.710 378,000 265,640 0.7028 0.461 0.455 0.461 0.455 0.461 581,605 0.4567 0.00%
2022-07-26 0 0.710 0.700 0.710 0.700 0.720 448,000 315,820 0.7050 0.461 0.455 0.461 0.455 0.468 689,310 0.4582 1.43%
2022-07-25 0 0.700 0.700 0.720 - - 0 0 - 0.455 0.455 0.468 - - 0 - 0.00%
2022-07-22 0 0.700 0.700 0.720 0.700 0.720 36,000 25,760 0.7156 0.455 0.455 0.468 0.455 0.468 55,391 0.4651 -1.41%
2022-07-21 0 0.710 0.710 0.720 0.700 0.720 352,000 250,120 0.7106 0.461 0.461 0.468 0.455 0.468 541,601 0.4618 1.43%
2022-07-20 0 0.700 0.700 0.710 0.700 0.710 38,000 26,860 0.7068 0.455 0.455 0.461 0.455 0.461 58,468 0.4594 0.00%
2022-07-19 0 0.700 0.700 0.720 0.700 0.720 26,000 18,640 0.7169 0.455 0.455 0.468 0.455 0.468 40,005 0.4659 -1.41%
2022-07-18 0 0.710 0.710 0.720 0.710 0.720 156,000 111,820 0.7168 0.461 0.461 0.468 0.461 0.468 240,028 0.4659 0.00%
2022-07-15 0 0.710 0.710 0.720 0.710 0.720 232,000 164,780 0.7103 0.461 0.461 0.468 0.461 0.468 356,964 0.4616 -1.39%
2022-07-14 0 0.720 0.710 0.720 0.710 0.720 344,000 244,740 0.7115 0.468 0.461 0.468 0.461 0.468 529,292 0.4624 0.00%
2022-07-13 0 0.720 0.710 0.720 0.700 0.720 344,000 243,680 0.7084 0.468 0.461 0.468 0.455 0.468 529,292 0.4604 1.41%
2022-07-12 0 0.710 0.700 0.710 0.690 0.710 308,000 217,800 0.7071 0.461 0.455 0.461 0.448 0.461 473,901 0.4596 1.43%
2022-07-11 0 0.700 0.700 0.710 0.700 0.720 240,000 168,380 0.7016 0.455 0.455 0.461 0.455 0.468 369,273 0.4560 -1.41%
2022-07-08 0 0.710 0.700 0.710 0.700 0.710 166,000 117,500 0.7078 0.461 0.455 0.461 0.455 0.461 255,414 0.4600 1.43%
2022-07-07 0 0.700 0.700 0.720 0.700 0.710 222,000 156,320 0.7041 0.455 0.455 0.468 0.455 0.461 341,578 0.4576 -1.41%
2022-07-06 0 0.710 0.700 0.710 0.700 0.720 161,280 114,437 0.7096 0.461 0.455 0.461 0.455 0.468 248,152 0.4612 0.00%
2022-07-05 0 0.710 0.710 0.720 0.710 0.720 352,000 249,940 0.7101 0.461 0.461 0.468 0.461 0.468 541,601 0.4615 0.00%
2022-07-04 0 0.710 0.710 0.720 0.710 0.720 100,000 71,020 0.7102 0.461 0.461 0.468 0.461 0.468 153,864 0.4616 0.00%
2022-06-30 0 0.710 0.700 0.720 0.700 0.720 424,000 299,360 0.7060 0.461 0.455 0.468 0.455 0.468 652,383 0.4589 0.00%
2022-06-29 0 0.710 0.700 0.710 0.710 0.720 239,218 170,052 0.7109 0.461 0.455 0.461 0.461 0.468 368,070 0.4620 0.00%
2022-06-28 0 0.710 0.710 0.720 0.710 0.730 320,000 229,380 0.7168 0.461 0.461 0.468 0.461 0.474 492,364 0.4659 -1.39%
2022-06-27 0 0.720 0.710 0.720 0.710 0.750 1,874,000 1,348,560 0.7196 0.468 0.461 0.468 0.461 0.487 2,883,408 0.4677 2.86%
2022-06-24 0 0.700 0.690 0.710 0.680 0.710 226,000 157,580 0.6973 0.455 0.448 0.461 0.442 0.461 347,732 0.4532 0.00%
2022-06-23 0 0.700 0.700 0.710 0.700 0.710 84,000 59,420 0.7074 0.455 0.455 0.461 0.455 0.461 129,246 0.4597 0.00%
2022-06-22 0 0.700 0.700 0.710 0.700 0.720 104,000 73,760 0.7092 0.455 0.455 0.461 0.455 0.468 160,018 0.4609 0.00%
2022-06-21 0 0.700 0.700 0.710 0.690 0.710 128,000 89,600 0.7000 0.455 0.455 0.461 0.448 0.461 196,946 0.4549 0.00%
2022-06-20 0 0.700 0.690 0.700 0.700 0.700 64,000 44,800 0.7000 0.455 0.448 0.455 0.455 0.455 98,473 0.4549 0.00%
2022-06-17 0 0.700 0.680 0.700 0.690 0.700 50,000 34,700 0.6940 0.455 0.442 0.455 0.448 0.455 76,932 0.4510 1.45%
2022-06-16 0 0.690 0.670 0.690 0.660 0.700 122,000 83,020 0.6805 0.448 0.435 0.448 0.429 0.455 187,714 0.4423 0.00%
2022-06-15 0 0.690 0.690 0.700 0.680 0.740 418,000 295,140 0.7061 0.448 0.448 0.455 0.442 0.481 643,151 0.4589 1.47%
2022-06-14 0 0.680 0.670 0.680 0.660 0.680 42,386,000 29,653,060 0.6996 0.442 0.435 0.442 0.429 0.442 65,216,727 0.4547 3.03%
2022-06-13 0 0.660 0.660 0.670 0.660 0.660 148,000 97,680 0.6600 0.429 0.429 0.435 0.429 0.429 227,718 0.4290 -1.49%
2022-06-10 0 0.670 0.660 0.670 0.680 0.680 26,000 17,680 0.6800 0.435 0.429 0.435 0.442 0.442 40,005 0.4419 0.00%
2022-06-09 0 0.670 0.670 0.680 0.670 0.680 150,000 101,080 0.6739 0.435 0.435 0.442 0.435 0.442 230,796 0.4380 0.00%
2022-06-08 0 0.670 0.660 0.670 0.670 0.670 70,000 46,900 0.6700 0.435 0.429 0.435 0.435 0.435 107,705 0.4354 1.52%
2022-06-07 0 0.660 0.660 0.680 0.660 0.660 50,000 33,000 0.6600 0.429 0.429 0.442 0.429 0.429 76,932 0.4290 -2.94%
2022-06-06 0 0.680 0.670 0.680 0.680 0.680 96,000 65,280 0.6800 0.442 0.435 0.442 0.442 0.442 147,709 0.4419 1.49%
2022-06-02 0 0.670 0.670 0.680 0.670 0.680 88,000 58,980 0.6702 0.435 0.435 0.442 0.435 0.442 135,400 0.4356 1.52%
2022-06-01 0 0.660 0.660 0.670 0.660 0.670 174,000 115,720 0.6651 0.429 0.429 0.435 0.429 0.435 267,723 0.4322 -1.49%
2022-05-31 0 0.670 0.650 0.670 0.650 0.680 109,200 72,332 0.6624 0.435 0.422 0.435 0.422 0.442 168,019 0.4305 1.52%
2022-05-30 0 0.660 0.650 0.660 0.650 0.670 70,000 46,240 0.6606 0.429 0.422 0.429 0.422 0.435 107,705 0.4293 1.54%
2022-05-27 0 0.650 0.650 0.660 0.650 0.680 121,920 79,750 0.6541 0.422 0.422 0.429 0.422 0.442 187,591 0.4251 -1.52%
2022-05-26 0 0.660 0.650 0.660 0.660 0.660 80,000 52,700 0.6588 0.429 0.422 0.429 0.429 0.429 123,091 0.4281 1.54%
2022-05-25 0 0.650 0.640 0.660 0.640 0.650 24,000 15,580 0.6492 0.422 0.416 0.429 0.416 0.422 36,927 0.4219 0.00%
2022-05-24 0 0.650 0.650 0.660 - - 0 0 - 0.422 0.422 0.429 - - 0 - 0.00%
2022-05-23 0 0.650 0.650 0.660 0.640 0.650 254,000 164,840 0.6490 0.422 0.422 0.429 0.416 0.422 390,814 0.4218 -1.52%
2022-05-20 0 0.660 0.650 0.660 0.660 0.670 80,000 52,840 0.6605 0.429 0.422 0.429 0.429 0.435 123,091 0.4293 0.00%
2022-05-19 0 0.660 0.640 0.660 0.650 0.660 36,000 23,720 0.6589 0.429 0.416 0.429 0.422 0.429 55,391 0.4282 1.54%
2022-05-18 0 0.650 0.650 0.660 0.650 0.660 64,000 41,840 0.6538 0.422 0.422 0.429 0.422 0.429 98,473 0.4249 -1.52%
2022-05-17 0 0.660 0.650 0.660 0.660 0.660 34,000 22,440 0.6600 0.429 0.422 0.429 0.429 0.429 52,314 0.4290 1.54%
2022-05-16 0 0.650 0.640 0.660 0.640 0.660 30,000 19,460 0.6487 0.422 0.416 0.429 0.416 0.429 46,159 0.4216 -1.52%
2022-05-13 0 0.660 0.650 0.660 0.660 0.660 88,000 58,080 0.6600 0.429 0.422 0.429 0.429 0.429 135,400 0.4290 1.54%
2022-05-12 0 0.650 0.640 0.660 0.650 0.660 316,000 207,000 0.6551 0.422 0.416 0.429 0.422 0.429 486,210 0.4257 -1.52%
2022-05-11 0 0.660 0.650 0.660 0.660 0.670 98,000 64,720 0.6604 0.429 0.422 0.429 0.429 0.435 150,787 0.4292 0.00%
2022-05-10 0 0.660 0.650 0.660 0.650 0.660 224,000 147,020 0.6563 0.429 0.422 0.429 0.422 0.429 344,655 0.4266 0.00%
2022-05-06 0 0.660 0.660 0.670 0.660 0.680 334,000 220,480 0.6601 0.429 0.429 0.435 0.429 0.442 513,905 0.4290 -1.49%
2022-05-05 0 0.670 0.670 0.680 0.670 0.670 26,000 17,420 0.6700 0.435 0.435 0.442 0.435 0.435 40,005 0.4354 1.52%
2022-05-04 0 0.660 0.670 0.680 0.660 0.690 42,000 28,720 0.6838 0.429 0.435 0.442 0.429 0.448 64,623 0.4444 -1.49%
2022-05-03 0 0.670 0.670 0.680 0.660 0.670 80,000 53,520 0.6690 0.435 0.435 0.442 0.429 0.435 123,091 0.4348 -1.47%
2022-04-29 0 0.680 0.670 0.680 0.670 0.680 48,000 32,300 0.6729 0.442 0.435 0.442 0.435 0.442 73,855 0.4373 3.03%
2022-04-28 0 0.660 0.660 0.680 0.660 0.690 32,000 21,340 0.6669 0.429 0.429 0.442 0.429 0.448 49,236 0.4334 -1.49%
2022-04-27 0 0.670 0.660 0.670 0.660 0.670 76,000 50,560 0.6653 0.435 0.429 0.435 0.429 0.435 116,937 0.4324 0.00%
2022-04-26 0 0.670 0.660 0.680 0.670 0.670 50,000 33,500 0.6700 0.435 0.429 0.442 0.435 0.435 76,932 0.4354 0.00%
2022-04-25 0 0.670 0.670 0.680 0.670 0.670 142,000 95,140 0.6700 0.435 0.435 0.442 0.435 0.435 218,487 0.4354 0.00%
2022-04-22 0 0.670 0.660 0.680 0.670 0.670 14,000 9,380 0.6700 0.435 0.429 0.442 0.435 0.435 21,541 0.4354 0.00%
2022-04-21 0 0.670 0.670 0.680 0.670 0.680 164,000 109,900 0.6701 0.435 0.435 0.442 0.435 0.442 252,337 0.4355 0.00%
2022-04-20 0 0.670 0.670 0.680 0.670 0.680 22,000 14,780 0.6718 0.435 0.435 0.442 0.435 0.442 33,850 0.4366 0.00%
2022-04-19 0 0.670 0.670 0.680 0.670 0.670 20,000 13,400 0.6700 0.435 0.435 0.442 0.435 0.435 30,773 0.4354 -1.47%
2022-04-14 0 0.680 0.680 0.690 0.660 0.680 104,000 70,140 0.6744 0.442 0.442 0.448 0.429 0.442 160,018 0.4383 4.62%
2022-04-13 0 0.650 0.650 0.670 0.650 0.670 22,000 14,380 0.6536 0.422 0.422 0.435 0.422 0.435 33,850 0.4248 -2.99%
2022-04-12 0 0.670 0.660 0.670 0.650 0.670 114,000 76,300 0.6693 0.435 0.429 0.435 0.422 0.435 175,405 0.4350 3.08%
2022-04-11 0 0.650 0.650 0.670 0.650 0.680 156,000 102,540 0.6573 0.422 0.422 0.435 0.422 0.442 240,028 0.4272 -1.52%
2022-04-08 0 0.660 0.660 0.670 0.660 0.670 40,000 26,480 0.6620 0.429 0.429 0.435 0.429 0.435 61,546 0.4303 0.00%
2022-04-07 0 0.660 0.660 0.670 0.660 0.660 30,000 19,800 0.6600 0.429 0.429 0.435 0.429 0.429 46,159 0.4290 -1.49%
2022-04-06 0 0.670 0.650 0.670 0.670 0.670 8,000 5,360 0.6700 0.435 0.422 0.435 0.435 0.435 12,309 0.4354 0.00%
2022-04-04 0 0.670 0.660 0.680 0.670 0.670 74,000 49,580 0.6700 0.435 0.429 0.442 0.435 0.435 113,859 0.4354 0.00%
2022-04-01 0 0.670 0.650 0.670 0.650 0.670 232,000 154,640 0.6666 0.435 0.422 0.435 0.422 0.435 356,964 0.4332 0.00%
2022-03-31 0 0.670 0.650 0.670 0.660 0.670 8,000 5,320 0.6650 0.435 0.422 0.435 0.429 0.435 12,309 0.4322 1.52%
2022-03-30 0 0.660 0.650 0.660 0.650 0.660 80,000 52,300 0.6538 0.429 0.422 0.429 0.422 0.429 123,091 0.4249 0.00%
2022-03-29 0 0.660 0.650 0.660 0.660 0.660 20,120 13,271 0.6596 0.429 0.422 0.429 0.429 0.429 30,957 0.4287 0.00%
2022-03-28 0 0.660 0.650 0.660 0.660 0.660 16,000 10,560 0.6600 0.429 0.422 0.429 0.429 0.429 24,618 0.4290 -1.49%
2022-03-25 0 0.670 0.650 0.670 0.660 0.670 58,000 38,320 0.6607 0.435 0.422 0.435 0.429 0.435 89,241 0.4294 0.00%
2022-03-24 0 0.670 0.660 0.670 - - 0 0 - 0.435 0.429 0.435 - - 0 - -1.47%
2022-03-23 0 0.680 0.660 0.680 0.670 0.680 68,000 45,620 0.6709 0.442 0.429 0.442 0.435 0.442 104,627 0.4360 1.49%
2022-03-22 0 0.670 0.660 0.670 0.660 0.670 78,000 52,160 0.6687 0.435 0.429 0.435 0.429 0.435 120,014 0.4346 1.52%
2022-03-21 0 0.660 0.660 0.670 0.660 0.680 222,000 146,600 0.6604 0.429 0.429 0.435 0.429 0.442 341,578 0.4292 0.00%
2022-03-18 0 0.660 0.660 0.680 0.660 0.670 404,000 268,680 0.6650 0.429 0.429 0.442 0.429 0.435 621,610 0.4322 -1.49%
2022-03-17 0 0.670 0.670 0.680 0.670 0.680 176,000 118,440 0.6730 0.435 0.435 0.442 0.435 0.442 270,800 0.4374 0.00%
2022-03-16 0 0.670 0.670 0.680 0.660 0.670 8,000 5,300 0.6625 0.435 0.435 0.442 0.429 0.435 12,309 0.4306 4.69%
2022-03-15 0 0.640 0.640 0.660 0.640 0.660 136,000 87,580 0.6440 0.416 0.416 0.429 0.416 0.429 209,255 0.4185 -4.48%
2022-03-14 0 0.670 0.660 0.670 0.660 0.680 186,000 123,980 0.6666 0.435 0.429 0.435 0.429 0.442 286,187 0.4332 -1.47%
2022-03-11 0 0.680 0.640 0.680 0.670 0.680 64,000 43,440 0.6788 0.442 0.416 0.442 0.435 0.442 98,473 0.4411 3.03%
2022-03-10 0 0.660 0.650 0.670 0.660 0.670 72,000 47,740 0.6631 0.429 0.422 0.435 0.429 0.435 110,782 0.4309 -1.49%
2022-03-09 0 0.670 0.650 0.670 0.650 0.670 140,000 92,180 0.6584 0.435 0.422 0.435 0.422 0.435 215,409 0.4279 1.52%
2022-03-08 0 0.660 0.650 0.670 0.650 0.670 286,000 187,420 0.6553 0.429 0.422 0.435 0.422 0.435 440,051 0.4259 0.00%
2022-03-07 0 0.660 0.630 0.670 - - 0 0 - 0.429 0.409 0.435 - - 0 - 0.00%
2022-03-04 0 0.660 0.650 0.670 0.660 0.670 318,020 210,334 0.6614 0.429 0.422 0.435 0.429 0.435 489,318 0.4299 -1.49%
2022-03-03 0 0.670 0.670 0.680 0.660 0.680 258,010 172,447 0.6684 0.435 0.435 0.442 0.429 0.442 396,984 0.4344 1.52%
2022-03-02 0 0.660 0.660 0.670 0.660 0.670 44,000 29,080 0.6609 0.429 0.429 0.435 0.429 0.435 67,700 0.4295 -1.49%
2022-03-01 0 0.670 0.660 0.670 0.660 0.680 104,090 69,654 0.6692 0.435 0.429 0.435 0.429 0.442 160,157 0.4349 -1.47%
2022-02-28 0 0.680 0.660 0.680 0.670 0.680 88,000 59,220 0.6730 0.442 0.429 0.442 0.435 0.442 135,400 0.4374 -1.45%
2022-02-25 0 0.690 0.670 0.690 0.670 0.690 168,000 113,880 0.6779 0.448 0.435 0.448 0.435 0.448 258,491 0.4406 1.47%
2022-02-24 0 0.680 0.660 0.680 0.660 0.680 86,000 57,580 0.6695 0.442 0.429 0.442 0.429 0.442 132,323 0.4351 0.00%
2022-02-23 0 0.680 0.670 0.690 0.680 0.690 258,000 176,800 0.6853 0.442 0.435 0.448 0.442 0.448 396,969 0.4454 0.00%
2022-02-22 0 0.680 0.670 0.680 0.680 0.690 270,000 183,640 0.6801 0.442 0.435 0.442 0.442 0.448 415,432 0.4420 -1.45%
2022-02-21 0 0.690 0.680 0.690 0.680 0.700 12,000 8,300 0.6917 0.448 0.442 0.448 0.442 0.455 18,464 0.4495 0.00%
2022-02-18 0 0.690 0.680 0.690 0.690 0.700 168,000 116,760 0.6950 0.448 0.442 0.448 0.448 0.455 258,491 0.4517 -1.43%
2022-02-17 0 0.700 0.690 0.700 0.690 0.700 168,000 116,600 0.6940 0.455 0.448 0.455 0.448 0.455 258,491 0.4511 0.00%
2022-02-16 0 0.700 0.680 0.700 0.690 0.700 200,000 138,420 0.6921 0.455 0.442 0.455 0.448 0.455 307,728 0.4498 1.45%
2022-02-15 0 0.690 0.690 0.700 0.680 0.700 332,000 228,140 0.6872 0.448 0.448 0.455 0.442 0.455 510,828 0.4466 0.00%
2022-02-14 0 0.690 0.680 0.690 0.680 0.700 258,000 177,260 0.6871 0.448 0.442 0.448 0.442 0.455 396,969 0.4465 0.00%
2022-02-11 0 0.690 0.690 0.710 0.680 0.690 346,000 237,460 0.6863 0.448 0.448 0.461 0.442 0.448 532,369 0.4460 0.00%
2022-02-10 0 0.690 0.690 0.700 0.690 0.700 66,000 45,580 0.6906 0.448 0.448 0.455 0.448 0.455 101,550 0.4488 0.00%
2022-02-09 0 0.690 0.690 0.700 0.690 0.700 220,000 152,460 0.6930 0.448 0.448 0.455 0.448 0.455 338,500 0.4504 0.00%
2022-02-08 0 0.690 0.680 0.690 0.690 0.690 173,320 119,551 0.6898 0.448 0.442 0.448 0.448 0.448 266,677 0.4483 0.00%
2022-02-07 0 0.690 0.680 0.700 0.680 0.690 261,300 179,305 0.6862 0.448 0.442 0.455 0.442 0.448 402,046 0.4460 0.00%
2022-02-04 0 0.690 0.680 0.690 0.680 0.690 154,000 105,100 0.6825 0.448 0.442 0.448 0.442 0.448 236,950 0.4436 1.47%
2022-01-31 0 0.680 0.670 0.690 0.670 0.680 40,000 27,000 0.6750 0.442 0.435 0.448 0.435 0.442 61,546 0.4387 0.00%
2022-01-28 0 0.680 0.670 0.690 0.670 0.690 216,000 146,600 0.6787 0.442 0.435 0.448 0.435 0.448 332,346 0.4411 -1.45%
2022-01-27 0 0.690 0.670 0.690 0.670 0.690 172,000 116,160 0.6753 0.448 0.435 0.448 0.435 0.448 264,646 0.4389 1.47%
2022-01-26 0 0.680 0.680 0.690 0.680 0.690 346,000 237,260 0.6857 0.442 0.442 0.448 0.442 0.448 532,369 0.4457 0.00%
2022-01-25 0 0.680 0.680 0.690 0.680 0.690 256,000 175,300 0.6848 0.442 0.442 0.448 0.442 0.448 393,891 0.4450 -2.86%
2022-01-24 0 0.700 0.690 0.700 0.680 0.720 158,000 110,620 0.7001 0.455 0.448 0.455 0.442 0.468 243,105 0.4550 1.45%
2022-01-21 0 0.690 0.680 0.690 0.680 0.690 258,000 176,120 0.6826 0.448 0.442 0.448 0.442 0.448 396,969 0.4437 1.47%
2022-01-20 0 0.680 0.680 0.690 0.680 0.690 188,000 129,500 0.6888 0.442 0.442 0.448 0.442 0.448 289,264 0.4477 -2.86%
2022-01-19 0 0.700 0.690 0.700 0.660 0.750 2,346,000 1,620,840 0.6909 0.455 0.448 0.455 0.429 0.487 3,609,646 0.4490 2.94%
2022-01-18 0 0.680 0.670 0.690 0.670 0.680 118,000 80,160 0.6793 0.442 0.435 0.448 0.435 0.442 181,559 0.4415 1.49%
2022-01-17 0 0.670 0.670 0.680 0.670 0.680 40,000 27,080 0.6770 0.435 0.435 0.442 0.435 0.442 61,546 0.4400 0.00%
2022-01-14 0 0.670 0.670 0.680 0.670 0.680 48,000 32,220 0.6713 0.435 0.435 0.442 0.435 0.442 73,855 0.4363 -1.47%
2022-01-13 0 0.680 0.670 0.680 0.670 0.690 26,000 17,620 0.6777 0.442 0.435 0.442 0.435 0.448 40,005 0.4404 0.00%
2022-01-12 0 0.680 0.680 0.690 0.680 0.690 82,000 55,780 0.6802 0.442 0.442 0.448 0.442 0.448 126,168 0.4421 -1.45%
2022-01-11 0 0.690 0.670 0.690 0.690 0.690 24,000 16,560 0.6900 0.448 0.435 0.448 0.448 0.448 36,927 0.4484 1.47%
2022-01-10 0 0.680 0.680 0.690 0.670 0.690 192,000 130,460 0.6795 0.442 0.442 0.448 0.435 0.448 295,419 0.4416 0.00%
2022-01-07 0 0.680 0.670 0.680 0.670 0.680 74,000 50,000 0.6757 0.442 0.435 0.442 0.435 0.442 113,859 0.4391 0.00%
2022-01-06 0 0.680 0.680 0.690 0.670 0.680 254,000 172,700 0.6799 0.442 0.442 0.448 0.435 0.442 390,814 0.4419 1.49%
2022-01-05 0 0.670 0.670 0.680 0.670 0.680 190,000 127,340 0.6702 0.435 0.435 0.442 0.435 0.442 292,341 0.4356 -1.47%
2022-01-04 0 0.680 0.670 0.680 0.670 0.680 166,000 111,460 0.6714 0.442 0.435 0.442 0.435 0.442 255,414 0.4364 -1.45%
2022-01-03 0 0.690 0.670 0.690 0.660 0.690 242,000 163,860 0.6771 0.448 0.435 0.448 0.429 0.448 372,350 0.4401 2.99%
2021-12-31 0 0.670 0.660 0.680 - - 0 0 - 0.435 0.429 0.442 - - 0 - 0.00%
2021-12-30 0 0.670 0.670 0.680 0.660 0.750 1,794,000 1,247,060 0.6951 0.435 0.435 0.442 0.429 0.487 2,760,317 0.4518 0.00%
2021-12-29 0 0.670 0.670 0.680 0.670 0.670 116,000 77,720 0.6700 0.435 0.435 0.442 0.435 0.435 178,482 0.4354 -1.47%
2021-12-28 0 0.680 0.670 0.690 - - 0 0 - 0.442 0.435 0.448 - - 0 - 0.00%
2021-12-24 0 0.680 0.670 0.680 0.680 0.690 32,000 21,880 0.6838 0.442 0.435 0.442 0.442 0.448 49,236 0.4444 -1.45%
2021-12-23 0 0.690 0.680 0.690 0.670 0.690 106,000 72,360 0.6826 0.448 0.442 0.448 0.435 0.448 163,096 0.4437 1.47%
2021-12-22 0 0.680 0.680 0.690 0.670 0.690 50,000 34,060 0.6812 0.442 0.442 0.448 0.435 0.448 76,932 0.4427 1.49%
2021-12-21 0 0.670 0.660 0.680 0.660 0.680 270,000 180,720 0.6693 0.435 0.429 0.442 0.429 0.442 415,432 0.4350 0.00%
2021-12-20 0 0.670 0.670 0.680 0.670 0.680 108,000 72,700 0.6731 0.435 0.435 0.442 0.435 0.442 166,173 0.4375 -1.47%
2021-12-17 0 0.680 0.680 0.690 0.680 0.690 170,000 115,920 0.6819 0.442 0.442 0.448 0.442 0.448 261,569 0.4432 -1.45%
2021-12-16 0 0.690 0.670 0.690 0.670 0.690 228,000 152,980 0.6710 0.448 0.435 0.448 0.435 0.448 350,810 0.4361 2.99%
2021-12-15 0 0.670 0.670 0.680 0.670 0.690 280,000 189,260 0.6759 0.435 0.435 0.442 0.435 0.448 430,819 0.4393 -1.47%
2021-12-14 0 0.680 0.670 0.690 0.670 0.690 152,000 103,480 0.6808 0.442 0.435 0.448 0.435 0.448 233,873 0.4425 1.49%
2021-12-13 0 0.670 0.670 0.690 0.660 0.700 294,000 197,020 0.6701 0.435 0.435 0.448 0.429 0.455 452,360 0.4355 -2.90%
2021-12-10 0 0.690 0.660 0.690 0.690 0.700 202,000 139,400 0.6901 0.448 0.429 0.448 0.448 0.455 310,805 0.4485 0.00%
2021-12-09 0 0.690 0.680 0.690 - - 0 0 - 0.448 0.442 0.448 - - 0 - 0.00%
2021-12-08 0 0.690 0.680 0.690 0.680 0.690 30,000 20,480 0.6827 0.448 0.442 0.448 0.442 0.448 46,159 0.4437 1.47%
2021-12-07 0 0.680 0.680 0.690 0.670 0.690 176,800 120,112 0.6794 0.442 0.442 0.448 0.435 0.448 272,031 0.4415 1.49%
2021-12-06 0 0.700 0.700 0.710 0.700 0.720 94,000 66,920 0.7119 0.435 0.435 0.442 0.435 0.448 151,108 0.4429 -4.11%
2021-12-03 0 0.730 0.700 0.730 0.720 0.730 34,000 24,700 0.7265 0.454 0.435 0.454 0.448 0.454 54,656 0.4519 0.00%
2021-12-02 0 0.730 0.700 0.730 0.700 0.730 236,000 167,320 0.7090 0.454 0.435 0.454 0.435 0.454 379,378 0.4410 2.82%
2021-12-01 0 0.710 0.700 0.720 0.700 0.710 272,000 190,800 0.7015 0.442 0.435 0.448 0.435 0.442 437,249 0.4364 1.43%
2021-11-30 0 0.700 0.690 0.700 0.680 0.750 1,512,000 1,071,000 0.7083 0.435 0.429 0.435 0.423 0.467 2,430,589 0.4406 0.00%
2021-11-29 0 0.700 0.690 0.700 0.690 0.710 464,000 323,900 0.6981 0.435 0.429 0.435 0.429 0.442 745,895 0.4342 0.00%
2021-11-26 0 0.700 0.690 0.700 0.690 0.710 170,000 118,680 0.6981 0.435 0.429 0.435 0.429 0.442 273,281 0.4343 -1.41%
2021-11-25 0 0.710 0.700 0.710 0.690 0.710 550,000 386,560 0.7028 0.442 0.435 0.442 0.429 0.442 884,143 0.4372 1.43%
2021-11-24 0 0.700 0.700 0.710 0.700 0.710 164,000 115,380 0.7035 0.435 0.435 0.442 0.435 0.442 263,635 0.4376 0.00%
2021-11-23 0 0.700 0.690 0.710 0.700 0.710 262,000 183,640 0.7009 0.435 0.429 0.442 0.435 0.442 421,174 0.4360 0.00%
2021-11-22 0 0.700 0.690 0.710 0.700 0.730 568,000 405,060 0.7131 0.435 0.429 0.442 0.435 0.454 913,079 0.4436 -1.41%
2021-11-19 0 0.710 0.710 0.720 0.690 0.710 318,000 224,980 0.7075 0.442 0.442 0.448 0.429 0.442 511,195 0.4401 1.43%
2021-11-18 0 0.700 0.690 0.710 0.690 0.700 764,000 532,300 0.6967 0.435 0.429 0.442 0.429 0.435 1,228,155 0.4334 0.00%
2021-11-17 0 0.700 0.690 0.700 0.690 0.710 504,000 349,160 0.6928 0.435 0.429 0.435 0.429 0.442 810,196 0.4310 -1.41%
2021-11-16 0 0.710 0.700 0.710 0.680 0.710 1,714,000 1,199,760 0.7000 0.442 0.435 0.442 0.423 0.442 2,755,311 0.4354 4.41%
2021-11-15 0 0.680 0.670 0.690 0.680 0.700 324,000 221,060 0.6823 0.423 0.417 0.429 0.423 0.435 520,841 0.4244 -2.86%
2021-11-12 0 0.700 0.680 0.700 0.680 0.700 134,000 92,280 0.6887 0.435 0.423 0.435 0.423 0.435 215,409 0.4284 1.45%
2021-11-11 0 0.690 0.690 0.700 0.680 0.690 104,000 71,440 0.6869 0.429 0.429 0.435 0.423 0.429 167,183 0.4273 -1.43%
2021-11-10 0 0.700 0.690 0.700 0.680 0.700 184,000 127,100 0.6908 0.435 0.429 0.435 0.423 0.435 295,786 0.4297 0.00%
2021-11-09 0 0.700 0.690 0.710 0.680 0.700 250,000 171,520 0.6861 0.435 0.429 0.442 0.423 0.435 401,883 0.4268 0.00%
2021-11-08 0 0.700 0.700 0.710 0.680 0.710 794,000 556,220 0.7005 0.435 0.435 0.442 0.423 0.442 1,276,381 0.4358 1.45%
2021-11-05 0 0.690 0.670 0.690 0.670 0.690 332,000 224,120 0.6751 0.429 0.417 0.429 0.417 0.429 533,701 0.4199 0.00%
2021-11-04 0 0.690 0.680 0.690 - - 0 0 - 0.429 0.423 0.429 - - 0 - 0.00%
2021-11-03 0 0.690 0.680 0.690 0.680 0.690 300,000 205,240 0.6841 0.429 0.423 0.429 0.423 0.429 482,260 0.4256 0.00%
2021-11-02 0 0.690 0.690 0.700 0.690 0.700 418,000 288,720 0.6907 0.429 0.429 0.435 0.429 0.435 671,949 0.4297 -2.82%
2021-11-01 0 0.710 0.700 0.710 0.690 0.710 606,000 421,640 0.6958 0.442 0.435 0.442 0.429 0.442 974,165 0.4328 1.43%
2021-10-29 0 0.700 0.690 0.700 0.690 0.700 186,000 129,020 0.6937 0.435 0.429 0.435 0.429 0.435 299,001 0.4315 0.00%
2021-10-28 0 0.700 0.690 0.700 0.680 0.700 636,000 438,800 0.6899 0.435 0.429 0.435 0.423 0.435 1,022,391 0.4292 1.45%
2021-10-27 0 0.690 0.690 0.700 0.690 0.690 82,000 56,580 0.6900 0.429 0.429 0.435 0.429 0.429 131,818 0.4292 0.00%
2021-10-26 0 0.690 0.690 0.700 0.680 0.700 184,000 127,060 0.6905 0.429 0.429 0.435 0.423 0.435 295,786 0.4296 0.00%
2021-10-25 0 0.690 0.690 0.700 0.690 0.700 94,000 64,880 0.6902 0.429 0.429 0.435 0.429 0.435 151,108 0.4294 -1.43%
2021-10-22 0 0.700 0.690 0.700 0.690 0.700 138,000 96,460 0.6990 0.435 0.429 0.435 0.429 0.435 221,840 0.4348 0.00%
2021-10-21 0 0.700 0.700 0.710 0.700 0.710 212,000 149,260 0.7041 0.435 0.435 0.442 0.435 0.442 340,797 0.4380 0.00%
2021-10-20 0 0.700 0.700 0.710 0.700 0.710 90,000 63,500 0.7056 0.435 0.435 0.442 0.435 0.442 144,678 0.4389 0.00%
2021-10-19 0 0.700 0.700 0.720 0.690 0.700 76,000 52,760 0.6942 0.435 0.435 0.448 0.429 0.435 122,172 0.4318 0.00%
2021-10-18 0 0.700 0.690 0.700 0.690 0.720 282,000 195,620 0.6937 0.435 0.429 0.435 0.429 0.448 453,324 0.4315 -1.41%
2021-10-15 0 0.710 0.710 0.720 0.700 0.710 42,000 29,740 0.7081 0.442 0.442 0.448 0.435 0.442 67,516 0.4405 1.43%
2021-10-12 0 0.700 0.690 0.700 0.680 0.700 240,000 165,260 0.6886 0.435 0.429 0.435 0.423 0.435 385,808 0.4283 2.94%
2021-10-11 0 0.680 0.680 0.710 0.680 0.700 102,000 69,460 0.6810 0.423 0.423 0.442 0.423 0.435 163,968 0.4236 -1.45%
2021-10-08 0 0.690 0.690 0.710 0.690 0.710 24,000 16,800 0.7000 0.429 0.429 0.442 0.429 0.442 38,581 0.4354 -1.43%
2021-10-07 0 0.700 0.690 0.700 0.690 0.700 302,000 209,780 0.6946 0.435 0.429 0.435 0.429 0.435 485,475 0.4321 1.45%
2021-10-06 0 0.690 0.690 0.700 0.670 0.700 602,000 409,600 0.6804 0.429 0.429 0.435 0.417 0.435 967,735 0.4233 -2.82%
2021-10-05 0 0.710 0.710 0.720 0.710 0.730 444,000 315,900 0.7115 0.442 0.442 0.448 0.442 0.454 713,744 0.4426 0.00%
2021-10-04 0 0.710 0.710 0.720 0.700 0.740 290,000 208,700 0.7197 0.442 0.442 0.448 0.435 0.460 466,184 0.4477 1.43%
2021-09-30 0 0.700 0.690 0.700 0.680 0.710 98,000 68,640 0.7004 0.435 0.429 0.435 0.423 0.442 157,538 0.4357 2.94%
2021-09-29 0 0.680 0.680 0.690 0.680 0.690 28,000 19,200 0.6857 0.423 0.423 0.429 0.423 0.429 45,011 0.4266 -4.23%
2021-09-28 0 0.710 0.690 0.710 0.690 0.720 90,000 63,660 0.7073 0.442 0.429 0.442 0.429 0.448 144,678 0.4400 2.90%
2021-09-27 0 0.690 0.680 0.690 0.690 0.690 98,000 67,620 0.6900 0.429 0.423 0.429 0.429 0.429 157,538 0.4292 0.00%
2021-09-24 0 0.690 0.690 0.710 0.690 0.700 28,000 19,500 0.6964 0.429 0.429 0.442 0.429 0.435 45,011 0.4332 -5.48%
2021-09-23 0 0.730 0.710 0.730 0.710 0.730 110,000 79,240 0.7204 0.454 0.442 0.454 0.442 0.454 176,829 0.4481 4.29%
2021-09-21 0 0.700 0.690 0.700 0.670 0.700 596,000 404,060 0.6780 0.435 0.429 0.435 0.417 0.435 958,089 0.4217 -2.78%
2021-09-20 0 0.720 0.710 0.720 0.690 0.730 320,000 224,400 0.7013 0.448 0.442 0.448 0.429 0.454 514,410 0.4362 0.00%
2021-09-17 0 0.720 0.710 0.730 0.690 0.730 994,000 710,000 0.7143 0.448 0.442 0.454 0.429 0.454 1,597,887 0.4443 1.41%
2021-09-16 0 0.710 0.710 0.720 0.700 0.730 272,000 194,160 0.7138 0.442 0.442 0.448 0.435 0.454 437,249 0.4440 -2.74%
2021-09-15 0 0.730 0.720 0.730 0.720 0.740 352,000 256,400 0.7284 0.454 0.448 0.454 0.448 0.460 565,851 0.4531 -1.35%
2021-09-14 0 0.740 0.730 0.740 0.730 0.750 280,000 208,320 0.7440 0.460 0.454 0.460 0.454 0.467 450,109 0.4628 -1.33%
2021-09-13 0 0.750 0.750 0.760 0.750 0.760 320,000 240,020 0.7501 0.467 0.467 0.473 0.467 0.473 514,410 0.4666 0.00%
2021-09-10 0 0.750 0.730 0.750 0.730 0.750 328,000 242,600 0.7396 0.467 0.454 0.467 0.454 0.467 527,271 0.4601 1.35%
2021-09-09 0 0.740 0.730 0.750 0.710 0.750 258,000 187,140 0.7253 0.460 0.454 0.467 0.442 0.467 414,743 0.4512 1.37%
2021-09-08 0 0.730 0.730 0.740 0.710 0.750 84,000 60,760 0.7233 0.454 0.454 0.460 0.442 0.467 135,033 0.4500 -1.35%
2021-09-07 0 0.740 0.740 0.760 0.680 0.750 1,358,800 981,320 0.7222 0.460 0.460 0.473 0.423 0.467 2,184,315 0.4493 4.23%
2021-09-06 0 0.710 0.700 0.710 0.710 0.730 174,000 124,780 0.7171 0.442 0.435 0.442 0.442 0.454 279,711 0.4461 -1.39%
2021-09-03 0 0.720 0.720 0.730 0.690 0.770 3,786,000 2,710,000 0.7158 0.448 0.448 0.454 0.429 0.479 6,086,119 0.4453 -6.49%
2021-09-02 0 0.770 0.730 0.770 0.670 0.820 2,552,000 1,936,800 0.7589 0.479 0.454 0.479 0.417 0.510 4,102,423 0.4721 14.93%
2021-09-01 0 0.670 0.660 0.670 0.650 0.690 142,000 94,060 0.6624 0.417 0.411 0.417 0.404 0.429 228,270 0.4121 -2.90%
2021-08-31 0 0.690 0.690 0.700 0.640 0.690 1,892,000 1,279,860 0.6765 0.429 0.429 0.435 0.398 0.429 3,041,452 0.4208 7.81%
2021-08-30 0 0.640 0.640 0.650 0.630 0.650 330,000 212,540 0.6441 0.398 0.398 0.404 0.392 0.404 530,486 0.4007 -1.54%
2021-08-27 0 0.650 0.630 0.650 0.630 0.650 50,000 32,060 0.6412 0.404 0.392 0.404 0.392 0.404 80,377 0.3989 0.00%
2021-08-26 0 0.650 0.640 0.650 0.640 0.660 190,000 122,580 0.6452 0.404 0.398 0.404 0.398 0.411 305,431 0.4013 -1.52%
2021-08-25 0 0.660 0.640 0.660 0.640 0.660 296,000 191,920 0.6484 0.411 0.398 0.411 0.398 0.411 475,830 0.4033 0.00%
2021-08-24 0 0.660 0.640 0.660 0.650 0.660 286,000 186,620 0.6525 0.411 0.398 0.411 0.404 0.411 459,754 0.4059 1.54%
2021-08-23 0 0.650 0.640 0.650 0.640 0.670 388,000 252,800 0.6515 0.404 0.398 0.404 0.398 0.417 623,723 0.4053 -2.99%
2021-08-20 0 0.670 0.660 0.670 0.650 0.680 944,000 620,040 0.6568 0.417 0.411 0.417 0.404 0.423 1,517,511 0.4086 -1.47%
2021-08-19 0 0.680 0.670 0.680 0.670 0.690 614,000 418,200 0.6811 0.423 0.417 0.423 0.417 0.429 987,025 0.4237 -1.45%
2021-08-18 0 0.690 0.680 0.690 0.670 0.700 454,000 308,520 0.6796 0.429 0.423 0.429 0.417 0.435 729,820 0.4227 0.00%
2021-08-17 0 0.690 0.680 0.690 0.680 0.750 1,080,000 758,900 0.7027 0.429 0.423 0.429 0.423 0.467 1,736,135 0.4371 -4.17%
2021-08-16 0 0.790 0.790 0.800 0.780 0.800 1,846,000 1,457,140 0.7893 0.448 0.448 0.454 0.442 0.454 3,256,013 0.4475 1.28%
2021-08-13 0 0.780 0.770 0.780 0.760 0.780 1,512,000 1,163,740 0.7697 0.442 0.437 0.442 0.431 0.442 2,666,897 0.4364 2.63%
2021-08-12 0 0.760 0.760 0.770 0.750 0.770 1,298,045 988,597 0.7616 0.431 0.431 0.437 0.425 0.437 2,289,518 0.4318 -1.30%
2021-08-11 0 0.770 0.760 0.770 0.750 0.770 1,319,200 1,003,164 0.7604 0.437 0.431 0.437 0.425 0.437 2,326,832 0.4311 2.67%
2021-08-10 0 0.750 0.750 0.760 0.750 0.770 834,000 630,120 0.7555 0.425 0.425 0.431 0.425 0.437 1,471,026 0.4284 -2.60%
2021-08-09 0 0.770 0.760 0.770 0.760 0.770 692,000 528,340 0.7635 0.437 0.431 0.437 0.431 0.437 1,220,564 0.4329 1.32%
2021-08-06 0 0.760 0.750 0.760 0.760 0.770 244,000 185,180 0.7589 0.431 0.425 0.431 0.431 0.437 430,372 0.4303 0.00%
2021-08-05 0 0.760 0.760 0.770 0.760 0.770 1,250,000 958,380 0.7667 0.431 0.431 0.437 0.431 0.437 2,204,776 0.4347 0.00%
2021-08-04 0 0.760 0.760 0.770 0.760 0.770 982,000 753,760 0.7676 0.431 0.431 0.437 0.431 0.437 1,732,072 0.4352 0.00%
2021-08-03 0 0.760 0.760 0.770 0.760 0.770 146,000 111,620 0.7645 0.431 0.431 0.437 0.431 0.437 257,518 0.4334 0.00%
2021-08-02 0 0.760 0.750 0.760 0.750 0.770 420,000 316,860 0.7544 0.431 0.425 0.431 0.425 0.437 740,805 0.4277 1.33%
2021-07-30 0 0.750 0.750 0.760 0.750 0.780 132,000 100,920 0.7645 0.425 0.425 0.431 0.425 0.442 232,824 0.4335 0.00%
2021-07-29 0 0.750 0.750 0.770 0.750 0.760 56,000 42,120 0.7521 0.425 0.425 0.437 0.425 0.431 98,774 0.4264 -1.32%
2021-07-28 0 0.760 0.750 0.760 0.750 0.770 594,000 447,100 0.7527 0.431 0.425 0.431 0.425 0.437 1,047,709 0.4267 0.00%
2021-07-27 0 0.760 0.750 0.760 0.750 0.770 428,000 325,380 0.7602 0.431 0.425 0.431 0.425 0.437 754,915 0.4310 -1.30%
2021-07-26 0 0.770 0.770 0.780 0.760 0.780 762,000 583,020 0.7651 0.437 0.437 0.442 0.431 0.442 1,344,031 0.4338 -1.28%
2021-07-23 0 0.780 0.770 0.780 0.770 0.780 489,000 378,720 0.7745 0.442 0.437 0.442 0.437 0.442 862,508 0.4391 0.00%
2021-07-22 0 0.780 0.770 0.780 0.770 0.790 266,000 207,700 0.7808 0.442 0.437 0.442 0.437 0.448 469,176 0.4427 0.00%
2021-07-21 0 0.780 0.780 0.790 0.760 0.780 736,000 566,560 0.7698 0.442 0.442 0.448 0.431 0.442 1,298,172 0.4364 0.00%
2021-07-20 0 0.780 0.770 0.780 0.770 0.790 1,244,000 972,440 0.7817 0.442 0.437 0.442 0.437 0.448 2,194,193 0.4432 -2.50%
2021-07-19 0 0.800 0.790 0.800 0.770 0.800 1,310,000 1,036,160 0.7910 0.454 0.448 0.454 0.437 0.454 2,310,605 0.4484 1.27%
2021-07-16 0 0.790 0.790 0.800 0.780 0.800 1,368,765 1,077,333 0.7871 0.448 0.448 0.454 0.442 0.454 2,414,256 0.4462 0.00%
2021-07-15 0 0.790 0.780 0.800 0.770 0.800 1,924,000 1,523,280 0.7917 0.448 0.442 0.454 0.437 0.454 3,393,591 0.4489 1.28%
2021-07-14 0 0.780 0.770 0.780 0.770 0.800 810,000 631,760 0.7800 0.442 0.437 0.442 0.437 0.454 1,428,695 0.4422 -1.27%
2021-07-13 0 0.790 0.780 0.790 0.760 0.800 1,173,000 922,680 0.7866 0.448 0.442 0.448 0.431 0.454 2,068,961 0.4460 0.00%
2021-07-12 0 0.790 0.780 0.790 0.750 0.790 3,332,000 2,576,840 0.7734 0.448 0.442 0.448 0.425 0.448 5,877,050 0.4385 5.33%
2021-07-09 0 0.750 0.750 0.760 0.740 0.780 312,000 236,980 0.7596 0.425 0.425 0.431 0.420 0.442 550,312 0.4306 0.00%
2021-07-08 0 0.750 0.740 0.750 0.740 0.770 2,436,000 1,823,820 0.7487 0.425 0.420 0.425 0.420 0.437 4,296,667 0.4245 -1.32%
2021-07-07 0 0.760 0.750 0.760 0.740 0.760 610,000 461,120 0.7559 0.431 0.425 0.431 0.420 0.431 1,075,931 0.4286 1.33%
2021-07-06 0 0.750 0.740 0.750 0.740 0.760 810,000 608,140 0.7508 0.425 0.420 0.425 0.420 0.431 1,428,695 0.4257 0.00%
2021-07-05 0 0.750 0.750 0.770 0.750 0.780 1,194,000 908,700 0.7611 0.425 0.425 0.437 0.425 0.442 2,106,002 0.4315 -3.85%
2021-07-02 0 0.780 0.770 0.780 0.760 0.790 688,000 532,000 0.7733 0.442 0.437 0.442 0.431 0.448 1,213,509 0.4384 0.00%
2021-06-30 0 0.780 0.770 0.780 0.760 0.780 938,000 722,220 0.7700 0.442 0.437 0.442 0.431 0.442 1,654,464 0.4365 1.30%
2021-06-29 0 0.770 0.760 0.770 0.760 0.800 1,781,600 1,370,584 0.7693 0.437 0.431 0.437 0.431 0.454 3,142,423 0.4362 -2.53%
2021-06-28 0 0.790 0.790 0.800 0.780 0.810 462,000 368,420 0.7974 0.448 0.448 0.454 0.442 0.459 814,885 0.4521 -2.47%
2021-06-25 0 0.810 0.800 0.810 0.770 0.830 3,845,000 3,034,110 0.7891 0.459 0.454 0.459 0.437 0.471 6,781,890 0.4474 -1.22%
2021-06-24 0 0.820 0.820 0.830 0.810 0.850 3,805,040 3,177,512 0.8351 0.465 0.465 0.471 0.459 0.482 6,711,408 0.4734 1.23%
2021-06-23 0 0.810 0.820 0.830 0.810 0.850 5,628,000 4,651,220 0.8264 0.459 0.465 0.471 0.459 0.482 9,926,782 0.4686 0.00%
2021-06-22 0 0.810 0.800 0.810 0.780 0.850 11,436,000 9,308,660 0.8140 0.459 0.454 0.459 0.442 0.482 20,171,052 0.4615 8.00%
2021-06-21 0 0.750 0.740 0.750 0.700 0.760 12,457,200 9,047,232 0.7263 0.425 0.420 0.425 0.397 0.431 21,972,265 0.4118 15.38%
2021-06-18 0 0.650 0.630 0.640 0.630 0.650 950,000 606,480 0.6384 0.369 0.357 0.363 0.357 0.369 1,675,630 0.3619 4.84%
2021-06-17 0 0.620 0.620 0.640 0.620 0.640 568,000 356,840 0.6282 0.352 0.352 0.363 0.352 0.363 1,001,850 0.3562 0.00%
2021-06-16 0 0.620 0.610 0.630 0.610 0.630 378,500 233,790 0.6177 0.352 0.346 0.357 0.346 0.357 667,606 0.3502 1.64%
2021-06-15 0 0.610 0.610 0.630 0.610 0.630 544,000 336,080 0.6178 0.346 0.346 0.357 0.346 0.357 959,518 0.3503 1.67%
2021-06-11 0 0.600 0.600 0.610 0.590 0.620 298,000 177,060 0.5942 0.340 0.340 0.346 0.335 0.352 525,619 0.3369 1.69%
2021-06-10 0 0.590 0.590 0.610 0.590 0.620 144,000 87,020 0.6043 0.335 0.335 0.346 0.335 0.352 253,990 0.3426 -3.28%
2021-06-09 0 0.610 0.590 0.610 0.600 0.630 280,000 174,160 0.6220 0.346 0.335 0.346 0.340 0.357 493,870 0.3526 3.39%
2021-06-08 0 0.590 0.590 0.610 0.590 0.620 306,000 182,020 0.5948 0.335 0.335 0.346 0.335 0.352 539,729 0.3372 0.00%
2021-06-07 0 0.590 0.590 0.600 0.580 0.650 280,500 167,135 0.5958 0.335 0.335 0.340 0.329 0.369 494,752 0.3378 0.00%
2021-06-04 0 0.590 0.580 0.590 0.580 0.630 592,000 350,980 0.5929 0.335 0.329 0.335 0.329 0.357 1,044,182 0.3361 -3.28%
2021-06-03 0 0.610 0.600 0.610 0.560 0.650 8,918,800 5,414,876 0.6071 0.346 0.340 0.346 0.317 0.369 15,731,163 0.3442 15.09%
2021-06-02 0 0.530 0.530 0.540 - - 0 0 - 0.300 0.300 0.306 - - 0 - 0.00%
2021-06-01 0 0.530 0.530 0.550 0.530 0.540 8,000 4,300 0.5375 0.300 0.300 0.312 0.300 0.306 14,111 0.3047 -1.85%
2021-05-31 0 0.540 0.530 0.540 0.530 0.540 238,000 128,000 0.5378 0.306 0.300 0.306 0.300 0.306 419,789 0.3049 -1.82%
2021-05-28 0 0.550 0.530 0.550 0.540 0.550 92,000 50,100 0.5446 0.312 0.300 0.312 0.306 0.312 162,271 0.3087 0.00%
2021-05-27 0 0.550 0.540 0.550 0.530 0.550 130,000 69,900 0.5377 0.312 0.306 0.312 0.300 0.312 229,297 0.3048 1.85%
2021-05-26 0 0.540 0.540 0.550 0.530 0.540 112,640 60,080 0.5334 0.306 0.306 0.312 0.300 0.306 198,677 0.3024 1.89%
2021-05-25 0 0.530 0.520 0.530 0.500 0.530 1,534,000 789,960 0.5150 0.300 0.295 0.300 0.283 0.300 2,705,701 0.2920 -1.85%
2021-05-24 0 0.540 0.530 0.550 - - 0 0 - 0.306 0.300 0.312 - - 0 - 0.00%
2021-05-21 0 0.540 0.530 0.550 0.530 0.540 122,800 65,840 0.5362 0.306 0.300 0.312 0.300 0.306 216,597 0.3040 1.89%
2021-05-20 0 0.530 0.520 0.550 - - 0 0 - 0.300 0.295 0.312 - - 0 - 0.00%
2021-05-18 0 0.530 0.530 0.550 0.530 0.550 174,000 92,940 0.5341 0.300 0.300 0.312 0.300 0.312 306,905 0.3028 0.00%
2021-05-17 0 0.530 0.530 0.540 0.530 0.580 710,000 387,220 0.5454 0.300 0.300 0.306 0.300 0.329 1,252,313 0.3092 1.92%
2021-05-14 0 0.520 0.520 0.530 0.520 0.530 70,000 36,900 0.5271 0.295 0.295 0.300 0.295 0.300 123,467 0.2989 -1.89%
2021-05-13 0 0.530 0.520 0.530 0.520 0.530 56,000 29,320 0.5236 0.300 0.295 0.300 0.295 0.300 98,774 0.2968 0.00%
2021-05-12 0 0.530 0.520 0.540 0.520 0.540 178,000 94,720 0.5321 0.300 0.295 0.306 0.295 0.306 313,960 0.3017 0.00%
2021-05-11 0 0.530 0.520 0.530 0.530 0.540 270,000 143,120 0.5301 0.300 0.295 0.300 0.300 0.306 476,232 0.3005 0.00%
2021-05-10 0 0.530 0.520 0.530 0.520 0.530 130,000 67,680 0.5206 0.300 0.295 0.300 0.295 0.300 229,297 0.2952 1.92%
2021-05-07 0 0.520 0.510 0.530 0.520 0.540 40,000 20,980 0.5245 0.295 0.289 0.300 0.295 0.306 70,553 0.2974 0.00%
2021-05-06 0 0.520 0.520 0.530 0.520 0.520 120,040 62,419 0.5200 0.295 0.295 0.300 0.295 0.295 211,729 0.2948 -1.89%
2021-05-05 0 0.530 0.520 0.530 0.520 0.540 234,000 122,880 0.5251 0.300 0.295 0.300 0.295 0.306 412,734 0.2977 0.00%
2021-05-04 0 0.530 0.530 0.540 0.520 0.530 578,000 305,840 0.5291 0.300 0.300 0.306 0.295 0.300 1,019,488 0.3000 0.00%
2021-05-03 0 0.530 0.520 0.540 0.520 0.540 204,000 107,940 0.5291 0.300 0.295 0.306 0.295 0.306 359,819 0.3000 -1.85%
2021-04-30 0 0.540 0.520 0.540 0.540 0.540 30,000 16,200 0.5400 0.306 0.295 0.306 0.306 0.306 52,915 0.3062 0.00%
2021-04-29 0 0.540 0.520 0.540 0.540 0.540 6,000 3,240 0.5400 0.306 0.295 0.306 0.306 0.306 10,583 0.3062 0.00%
2021-04-28 0 0.540 0.520 0.540 0.520 0.550 1,030,000 561,520 0.5452 0.306 0.295 0.306 0.295 0.312 1,816,735 0.3091 0.00%
2021-04-27 0 0.540 0.520 0.540 0.520 0.540 400,000 210,560 0.5264 0.306 0.295 0.306 0.295 0.306 705,528 0.2984 1.89%
2021-04-26 0 0.530 0.530 0.540 0.520 0.530 386,000 204,240 0.5291 0.300 0.300 0.306 0.295 0.300 680,835 0.3000 1.92%
2021-04-23 0 0.520 0.510 0.520 0.510 0.530 44,000 22,820 0.5186 0.295 0.289 0.295 0.289 0.300 77,608 0.2940 0.00%
2021-04-22 0 0.520 0.510 0.520 0.510 0.520 122,000 63,320 0.5190 0.295 0.289 0.295 0.289 0.295 215,186 0.2943 -1.89%
2021-04-21 0 0.530 0.520 0.530 0.510 0.530 1,148,000 595,600 0.5188 0.300 0.295 0.300 0.289 0.300 2,024,866 0.2941 1.92%
2021-04-20 0 0.520 0.500 0.520 0.500 0.520 102,000 51,740 0.5073 0.295 0.283 0.295 0.283 0.295 179,910 0.2876 0.00%
2021-04-19 0 0.520 0.520 0.530 0.495 0.520 163,200 83,770 0.5133 0.295 0.295 0.300 0.281 0.295 287,856 0.2910 6.12%
2021-04-16 0 0.490 0.490 0.500 0.490 0.495 276,000 135,520 0.4910 0.278 0.278 0.283 0.278 0.281 486,814 0.2784 1.03%
2021-04-15 0 0.485 0.485 0.495 0.480 0.495 66,000 32,040 0.4855 0.275 0.275 0.281 0.272 0.281 116,412 0.2752 -1.02%
2021-04-14 0 0.490 0.485 0.490 0.485 0.495 134,000 65,530 0.4890 0.278 0.275 0.278 0.275 0.281 236,352 0.2773 0.00%
2021-04-13 0 0.490 0.490 0.500 0.485 0.510 26,000 12,910 0.4965 0.278 0.278 0.283 0.275 0.289 45,859 0.2815 -1.01%
2021-04-12 0 0.495 0.480 0.495 0.495 0.500 6,000 2,980 0.4967 0.281 0.272 0.281 0.281 0.283 10,583 0.2816 0.00%
2021-04-09 0 0.495 0.490 0.495 0.495 0.495 52,000 25,740 0.4950 0.281 0.278 0.281 0.281 0.281 91,719 0.2806 1.02%
2021-04-08 0 0.490 0.485 0.495 0.490 0.510 124,000 61,460 0.4956 0.278 0.275 0.281 0.278 0.289 218,714 0.2810 1.03%
2021-04-07 0 0.485 0.480 0.490 0.460 0.510 582,400 279,944 0.4807 0.275 0.272 0.278 0.261 0.289 1,027,249 0.2725 -3.00%
2021-04-01 0 0.500 0.495 0.510 0.500 0.520 46,000 23,080 0.5017 0.283 0.281 0.289 0.283 0.295 81,136 0.2845 1.01%
2021-03-31 0 0.495 0.490 0.500 0.495 0.510 152,000 76,220 0.5014 0.281 0.278 0.283 0.281 0.289 268,101 0.2843 -2.94%
2021-03-30 0 0.510 0.490 0.510 0.490 0.510 174,000 87,200 0.5011 0.289 0.278 0.289 0.278 0.289 306,905 0.2841 3.03%
2021-03-29 0 0.495 0.495 0.500 0.495 0.530 36,000 18,260 0.5072 0.281 0.281 0.283 0.281 0.300 63,498 0.2876 -1.00%
2021-03-26 0 0.500 0.500 0.510 0.495 0.500 314,000 156,890 0.4996 0.283 0.283 0.289 0.281 0.283 553,840 0.2833 -7.41%
2021-03-25 0 0.540 0.500 0.540 0.490 0.550 470,000 236,750 0.5037 0.306 0.283 0.306 0.278 0.312 828,996 0.2856 11.34%
2021-03-24 0 0.485 0.485 0.495 0.485 0.495 96,000 46,680 0.4863 0.275 0.275 0.281 0.275 0.281 169,327 0.2757 -1.02%
2021-03-23 0 0.490 0.490 0.500 0.490 0.500 104,000 51,000 0.4904 0.278 0.278 0.283 0.278 0.283 183,437 0.2780 -1.01%
2021-03-22 0 0.495 0.490 0.495 0.490 0.500 62,800 30,994 0.4935 0.281 0.278 0.281 0.278 0.283 110,768 0.2798 -1.00%
2021-03-19 0 0.500 0.495 0.500 0.495 0.500 48,000 23,860 0.4971 0.283 0.281 0.283 0.281 0.283 84,663 0.2818 -1.96%
2021-03-18 0 0.510 0.495 0.520 0.495 0.510 332,000 168,110 0.5064 0.289 0.281 0.295 0.281 0.289 585,588 0.2871 3.03%
2021-03-17 0 0.495 0.495 0.510 0.490 0.510 256,000 127,310 0.4973 0.281 0.281 0.289 0.278 0.289 451,538 0.2819 -2.94%
2021-03-16 0 0.510 0.490 0.510 0.490 0.510 42,000 21,180 0.5043 0.289 0.278 0.289 0.278 0.289 74,080 0.2859 2.00%
2021-03-15 0 0.500 0.500 0.510 0.485 0.510 458,000 227,980 0.4978 0.283 0.283 0.289 0.275 0.289 807,830 0.2822 1.01%
2021-03-12 0 0.495 0.495 0.510 0.495 0.510 52,000 26,490 0.5094 0.281 0.281 0.289 0.281 0.289 91,719 0.2888 -1.00%
2021-03-11 0 0.500 0.495 0.520 0.490 0.500 112,000 55,830 0.4985 0.283 0.281 0.295 0.278 0.283 197,548 0.2826 2.04%
2021-03-10 0 0.490 0.490 0.500 0.490 0.510 542,000 268,580 0.4955 0.278 0.278 0.283 0.278 0.289 955,991 0.2809 -2.00%
2021-03-09 0 0.500 0.500 0.510 0.500 0.520 72,000 37,000 0.5139 0.283 0.283 0.289 0.283 0.295 126,995 0.2913 -1.96%
2021-03-08 0 0.510 0.510 0.530 0.510 0.510 192,000 97,920 0.5100 0.289 0.289 0.300 0.289 0.289 338,654 0.2891 0.00%
2021-03-05 0 0.510 0.510 0.530 0.510 0.520 12,000 6,220 0.5183 0.289 0.289 0.300 0.289 0.295 21,166 0.2939 -3.77%
2021-03-04 0 0.530 0.520 0.530 0.520 0.530 276,000 145,860 0.5285 0.300 0.295 0.300 0.295 0.300 486,814 0.2996 -1.85%
2021-03-03 0 0.540 0.540 0.550 0.520 0.540 270,000 144,200 0.5341 0.306 0.306 0.312 0.295 0.306 476,232 0.3028 0.00%
2021-03-02 0 0.540 0.530 0.550 0.520 0.540 126,000 66,680 0.5292 0.306 0.300 0.312 0.295 0.306 222,241 0.3000 0.00%
2021-03-01 0 0.540 0.530 0.540 0.550 0.550 38,000 20,560 0.5411 0.306 0.300 0.306 0.312 0.312 67,025 0.3068 -1.82%
2021-02-26 0 0.550 0.530 0.550 0.530 0.550 67,200 36,700 0.5461 0.312 0.300 0.312 0.300 0.312 118,529 0.3096 0.00%
2021-02-25 0 0.550 0.540 0.550 0.520 0.570 1,004,000 540,740 0.5386 0.312 0.306 0.312 0.295 0.323 1,770,876 0.3054 1.85%
2021-02-24 0 0.540 0.520 0.540 0.520 0.540 216,000 113,080 0.5235 0.306 0.295 0.306 0.295 0.306 380,985 0.2968 1.89%
2021-02-23 0 0.530 0.510 0.540 0.520 0.530 142,000 75,240 0.5299 0.300 0.289 0.306 0.295 0.300 250,463 0.3004 1.92%
2021-02-22 0 0.520 0.520 0.530 0.520 0.540 42,000 21,880 0.5210 0.295 0.295 0.300 0.295 0.306 74,080 0.2954 0.00%
2021-02-19 0 0.520 0.510 0.530 0.510 0.530 136,000 70,840 0.5209 0.295 0.289 0.300 0.289 0.300 239,880 0.2953 0.00%
2021-02-18 0 0.520 0.510 0.530 0.520 0.540 184,000 96,140 0.5225 0.295 0.289 0.300 0.295 0.306 324,543 0.2962 -1.89%
2021-02-17 0 0.530 0.520 0.530 0.500 0.600 2,066,000 1,123,020 0.5436 0.300 0.295 0.300 0.283 0.340 3,644,053 0.3082 3.92%
2021-02-16 0 0.510 0.510 0.520 0.500 0.520 1,065,280 539,767 0.5067 0.289 0.289 0.295 0.283 0.295 1,878,963 0.2873 0.00%
2021-02-11 0 0.510 0.500 0.520 - - 0 0 - 0.289 0.283 0.295 - - 0 - 0.00%
2021-02-10 0 0.510 0.500 0.510 0.500 0.530 108,000 55,400 0.5130 0.289 0.283 0.289 0.283 0.300 190,493 0.2908 2.00%
2021-02-09 0 0.500 0.500 0.510 0.500 0.500 108,800 54,384 0.4999 0.283 0.283 0.289 0.283 0.283 191,904 0.2834 -1.96%
2021-02-08 0 0.510 0.500 0.510 0.500 0.510 34,000 17,120 0.5035 0.289 0.283 0.289 0.283 0.289 59,970 0.2855 0.00%
2021-02-05 0 0.510 0.500 0.520 0.495 0.520 94,000 47,570 0.5061 0.289 0.283 0.295 0.281 0.295 165,799 0.2869 0.00%
2021-02-04 0 0.510 0.500 0.520 0.510 0.510 148,000 75,480 0.5100 0.289 0.283 0.295 0.289 0.289 261,045 0.2891 -1.92%
2021-02-03 0 0.520 0.510 0.530 0.510 0.520 132,200 68,719 0.5198 0.295 0.289 0.300 0.289 0.295 233,177 0.2947 -1.89%
2021-02-02 0 0.530 0.510 0.530 0.500 0.540 833,200 438,076 0.5258 0.300 0.289 0.300 0.283 0.306 1,469,615 0.2981 3.92%
2021-02-01 0 0.510 0.510 0.520 0.495 0.530 2,110,000 1,092,490 0.5178 0.289 0.289 0.295 0.281 0.300 3,721,661 0.2935 3.03%
2021-01-29 0 0.495 0.485 0.500 0.485 0.510 4,000 1,990 0.4975 0.281 0.275 0.283 0.275 0.289 7,055 0.2821 -1.00%
2021-01-28 0 0.500 0.490 0.500 0.480 0.500 150,002 73,600 0.4907 0.283 0.278 0.283 0.272 0.283 264,577 0.2782 4.17%
2021-01-27 0 0.480 0.480 0.495 0.480 0.520 64,000 32,020 0.5003 0.272 0.272 0.281 0.272 0.295 112,885 0.2837 -2.04%
2021-01-26 0 0.490 0.485 0.495 0.480 0.495 502,000 242,320 0.4827 0.278 0.275 0.281 0.272 0.281 885,438 0.2737 -2.00%
2021-01-25 0 0.500 0.490 0.500 0.485 0.500 318,000 155,560 0.4892 0.283 0.278 0.283 0.275 0.283 560,895 0.2773 0.00%
2021-01-22 0 0.500 0.490 0.500 0.480 0.500 272,000 133,420 0.4905 0.283 0.278 0.283 0.272 0.283 479,759 0.2781 0.00%
2021-01-21 0 0.500 0.490 0.510 0.480 0.510 746,000 364,550 0.4887 0.283 0.278 0.289 0.272 0.289 1,315,810 0.2771 -3.85%
2021-01-20 0 0.520 0.495 0.520 0.500 0.520 672,000 338,020 0.5030 0.295 0.281 0.295 0.283 0.295 1,185,287 0.2852 -1.89%
2021-01-19 0 0.530 0.520 0.530 0.510 0.530 485,600 253,180 0.5214 0.300 0.295 0.300 0.289 0.300 856,511 0.2956 1.92%
2021-01-18 0 0.520 0.520 0.530 0.490 0.520 2,686,000 1,357,520 0.5054 0.295 0.295 0.300 0.278 0.295 4,737,622 0.2865 6.12%
2021-01-15 0 0.490 0.490 0.495 0.485 0.495 171,920 84,402 0.4909 0.278 0.278 0.281 0.275 0.281 303,236 0.2783 -2.00%
2021-01-14 0 0.500 0.495 0.500 0.480 0.500 1,648,000 815,700 0.4950 0.283 0.281 0.283 0.272 0.283 2,906,776 0.2806 0.00%
2021-01-13 0 0.500 0.490 0.500 0.470 0.500 806,000 394,950 0.4900 0.283 0.278 0.283 0.266 0.283 1,421,639 0.2778 3.09%
2021-01-12 0 0.485 0.470 0.485 0.465 0.485 1,204,000 576,240 0.4786 0.275 0.266 0.275 0.264 0.275 2,123,640 0.2713 3.19%
2021-01-11 0 0.470 0.455 0.470 0.450 0.470 154,000 71,830 0.4664 0.266 0.258 0.266 0.255 0.266 271,628 0.2644 3.30%
2021-01-08 0 0.455 0.455 0.470 0.450 0.460 39,200 17,656 0.4504 0.258 0.258 0.266 0.255 0.261 69,142 0.2554 -3.19%
2021-01-07 0 0.470 0.460 0.480 0.445 0.470 210,000 97,590 0.4647 0.266 0.261 0.272 0.252 0.266 370,402 0.2635 1.08%
2021-01-06 0 0.465 0.450 0.475 0.430 0.465 1,336,000 609,470 0.4562 0.264 0.255 0.269 0.244 0.264 2,356,464 0.2586 0.00%
2021-01-05 0 0.465 0.440 0.465 0.430 0.465 386,000 177,200 0.4591 0.264 0.249 0.264 0.244 0.264 680,835 0.2603 5.68%
2021-01-04 0 0.440 0.435 0.440 - - 0 0 - 0.249 0.247 0.249 - - 0 - -1.12%
2020-12-31 0 0.445 0.445 0.455 0.430 0.450 204,000 91,410 0.4481 0.252 0.252 0.258 0.244 0.255 359,819 0.2540 -1.11%
2020-12-30 0 0.450 0.435 0.450 0.430 0.450 238,000 104,410 0.4387 0.255 0.247 0.255 0.244 0.255 419,789 0.2487 4.65%
2020-12-29 0 0.430 0.425 0.430 0.425 0.435 170,000 72,580 0.4269 0.244 0.241 0.244 0.241 0.247 299,849 0.2421 -3.37%
2020-12-28 0 0.445 0.435 0.445 0.430 0.445 72,800 32,112 0.4411 0.252 0.247 0.252 0.244 0.252 128,406 0.2501 3.49%
2020-12-24 0 0.430 0.430 0.440 0.420 0.435 192,000 82,050 0.4273 0.244 0.244 0.249 0.238 0.247 338,654 0.2423 -2.27%
2020-12-23 0 0.440 0.440 0.450 0.425 0.430 120,000 51,540 0.4295 0.249 0.249 0.255 0.241 0.244 211,658 0.2435 0.00%
2020-12-22 0 0.440 0.420 0.440 0.440 0.440 10,000 4,400 0.4400 0.249 0.238 0.249 0.249 0.249 17,638 0.2495 0.00%
2020-12-21 0 0.440 0.430 0.450 0.420 0.440 274,000 119,160 0.4349 0.249 0.244 0.255 0.238 0.249 483,287 0.2466 0.00%
2020-12-18 0 0.440 0.420 0.440 0.410 0.450 198,000 83,470 0.4216 0.249 0.238 0.249 0.232 0.255 349,236 0.2390 2.33%
2020-12-17 0 0.430 0.430 0.440 0.430 0.450 22,000 9,500 0.4318 0.244 0.244 0.249 0.244 0.255 38,804 0.2448 0.00%
2020-12-16 0 0.430 0.430 0.440 0.430 0.435 222,000 95,570 0.4305 0.244 0.244 0.249 0.244 0.247 391,568 0.2441 1.18%
2020-12-15 0 0.425 0.425 0.435 0.420 0.430 72,000 30,550 0.4243 0.241 0.241 0.247 0.238 0.244 126,995 0.2406 1.19%
2020-12-14 0 0.420 0.420 0.440 0.420 0.430 4,000 1,700 0.4250 0.238 0.238 0.249 0.238 0.244 7,055 0.2410 -2.33%
2020-12-11 0 0.430 0.420 0.430 0.420 0.430 106,000 45,160 0.4260 0.244 0.238 0.244 0.238 0.244 186,965 0.2415 0.00%
2020-12-10 0 0.430 0.430 0.450 0.425 0.470 184,000 81,940 0.4453 0.244 0.244 0.255 0.241 0.266 324,543 0.2525 -1.15%
2020-12-09 0 0.435 0.435 0.440 0.430 0.435 178,000 77,130 0.4333 0.247 0.247 0.249 0.244 0.247 313,960 0.2457 2.35%
2020-12-08 0 0.425 0.425 0.430 0.425 0.430 174,000 74,440 0.4278 0.241 0.241 0.244 0.241 0.244 306,905 0.2426 -1.16%
2020-12-07 0 0.450 0.440 0.450 0.440 0.455 330,000 148,170 0.4490 0.244 0.238 0.244 0.238 0.246 609,133 0.2432 2.27%
2020-12-04 0 0.440 0.435 0.440 0.440 0.470 452,000 204,940 0.4534 0.238 0.236 0.238 0.238 0.255 834,328 0.2456 -4.35%
2020-12-03 0 0.460 0.450 0.460 0.450 0.460 988,000 448,750 0.4542 0.249 0.244 0.249 0.244 0.249 1,823,708 0.2461 3.37%
2020-12-02 0 0.445 0.440 0.445 0.440 0.445 462,000 205,290 0.4444 0.241 0.238 0.241 0.238 0.241 852,787 0.2407 1.14%
2020-12-01 0 0.440 0.440 0.445 0.440 0.450 192,000 85,210 0.4438 0.238 0.238 0.241 0.238 0.244 354,405 0.2404 0.00%
2020-11-30 0 0.440 0.440 0.445 0.430 0.445 118,000 51,830 0.4392 0.238 0.238 0.241 0.233 0.241 217,811 0.2380 -1.12%
2020-11-27 0 0.445 0.440 0.445 0.445 0.445 118,000 52,510 0.4450 0.241 0.238 0.241 0.241 0.241 217,811 0.2411 1.14%
2020-11-26 0 0.440 0.440 0.445 0.425 0.445 858,000 374,310 0.4363 0.238 0.238 0.241 0.230 0.241 1,583,747 0.2363 1.15%
2020-11-25 0 0.435 0.435 0.440 0.430 0.440 280,000 122,440 0.4373 0.236 0.236 0.238 0.233 0.238 516,840 0.2369 0.00%
2020-11-24 0 0.435 0.435 0.440 0.435 0.440 444,000 194,440 0.4379 0.236 0.236 0.238 0.236 0.238 819,561 0.2372 0.00%
2020-11-23 0 0.435 0.435 0.440 0.430 0.450 2,142,000 940,500 0.4391 0.236 0.236 0.238 0.233 0.244 3,953,829 0.2379 8.75%
2020-11-20 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 0.217 0.211 0.217 0.217 0.217 36,917 0.2167 0.00%
2020-11-19 0 0.400 0.390 0.400 0.400 0.400 100,000 40,000 0.4000 0.217 0.211 0.217 0.217 0.217 184,586 0.2167 0.00%
2020-11-18 0 0.400 0.395 0.400 0.400 0.405 38,000 15,210 0.4003 0.217 0.214 0.217 0.217 0.219 70,143 0.2168 0.00%
2020-11-17 0 0.400 0.400 0.405 - - 0 0 - 0.217 0.217 0.219 - - 0 - 0.00%
2020-11-16 0 0.400 0.390 0.405 0.400 0.405 426,000 170,710 0.4007 0.217 0.211 0.219 0.217 0.219 786,336 0.2171 0.00%
2020-11-13 0 0.400 0.390 0.400 0.390 0.400 292,000 115,880 0.3968 0.217 0.211 0.217 0.211 0.217 538,991 0.2150 1.27%
2020-11-12 0 0.395 0.390 0.395 0.395 0.395 2,000 790 0.3950 0.214 0.211 0.214 0.214 0.214 3,692 0.2140 0.00%
2020-11-11 0 0.395 0.390 0.395 0.390 0.395 74,000 29,220 0.3949 0.214 0.211 0.214 0.211 0.214 136,594 0.2139 0.00%
2020-11-10 0 0.395 0.390 0.400 0.395 0.400 240,000 95,050 0.3960 0.214 0.211 0.217 0.214 0.217 443,006 0.2146 -1.25%
2020-11-09 0 0.400 0.395 0.400 0.395 0.400 190,000 75,350 0.3966 0.217 0.214 0.217 0.214 0.217 350,713 0.2148 0.00%
2020-11-06 0 0.400 0.390 0.400 0.390 0.400 212,000 83,090 0.3919 0.217 0.211 0.217 0.211 0.217 391,322 0.2123 2.56%
2020-11-05 0 0.390 0.390 0.395 0.390 0.395 364,000 142,640 0.3919 0.211 0.211 0.214 0.211 0.214 671,893 0.2123 -2.50%
2020-11-04 0 0.400 0.385 0.400 0.390 0.400 130,000 50,800 0.3908 0.217 0.209 0.217 0.211 0.217 239,962 0.2117 1.27%
2020-11-03 0 0.395 0.390 0.395 0.385 0.395 456,000 177,980 0.3903 0.214 0.211 0.214 0.209 0.214 841,712 0.2115 0.00%
2020-11-02 0 0.395 0.390 0.395 0.395 0.400 68,000 26,950 0.3963 0.214 0.211 0.214 0.214 0.217 125,518 0.2147 -1.25%
2020-10-30 0 0.400 0.395 0.405 - - 0 0 - 0.217 0.214 0.219 - - 0 - 0.00%
2020-10-29 0 0.400 0.395 0.400 0.400 0.400 24,000 9,600 0.4000 0.217 0.214 0.217 0.217 0.217 44,301 0.2167 0.00%
2020-10-28 0 0.400 0.395 0.405 - - 0 0 - 0.217 0.214 0.219 - - 0 - 0.00%
2020-10-27 0 0.400 0.395 0.400 0.390 0.405 348,000 139,480 0.4008 0.217 0.214 0.217 0.211 0.219 642,359 0.2171 -1.23%
2020-10-23 0 0.405 0.400 0.405 0.395 0.405 272,000 109,030 0.4008 0.219 0.217 0.219 0.214 0.219 502,074 0.2172 1.25%
2020-10-22 0 0.400 0.395 0.400 0.400 0.400 56,000 22,400 0.4000 0.217 0.214 0.217 0.217 0.217 103,368 0.2167 0.00%
2020-10-21 0 0.400 0.395 0.405 0.395 0.405 460,000 183,020 0.3979 0.217 0.214 0.219 0.214 0.219 849,095 0.2155 -1.23%
2020-10-20 0 0.405 0.395 0.410 0.395 0.405 512,000 202,260 0.3950 0.219 0.214 0.222 0.214 0.219 945,080 0.2140 -1.22%
2020-10-19 0 0.410 0.405 0.410 0.400 0.410 300,000 120,270 0.4009 0.222 0.219 0.222 0.217 0.222 553,758 0.2172 0.00%
2020-10-16 0 0.410 0.405 0.410 0.410 0.410 6,000 2,460 0.4100 0.222 0.219 0.222 0.222 0.222 11,075 0.2221 0.00%
2020-10-15 0 0.410 0.400 0.410 0.405 0.415 358,000 145,190 0.4056 0.222 0.217 0.222 0.219 0.225 660,817 0.2197 2.50%
2020-10-14 0 0.400 0.400 0.405 0.395 0.400 263,600 105,338 0.3996 0.217 0.217 0.219 0.214 0.217 486,568 0.2165 -1.23%
2020-10-12 0 0.405 0.400 0.410 0.405 0.405 600,000 240,500 0.4008 0.219 0.217 0.222 0.219 0.219 1,107,515 0.2172 0.00%
2020-10-09 0 0.405 0.400 0.410 0.405 0.405 4,000 1,620 0.4050 0.219 0.217 0.222 0.219 0.219 7,383 0.2194 0.00%
2020-10-08 0 0.405 0.405 0.410 0.400 0.410 202,000 80,820 0.4001 0.219 0.219 0.222 0.217 0.222 372,863 0.2168 0.00%
2020-10-07 0 0.405 0.405 0.410 0.400 0.400 52,000 20,800 0.4000 0.219 0.219 0.222 0.217 0.217 95,985 0.2167 -1.22%
2020-10-06 0 0.410 0.400 0.410 - - 0 0 - 0.222 0.217 0.222 - - 0 - 0.00%
2020-10-05 0 0.410 0.410 0.415 0.400 0.415 20,000 8,150 0.4075 0.222 0.222 0.225 0.217 0.225 36,917 0.2208 -1.20%
2020-09-30 0 0.415 0.400 0.415 0.400 0.415 124,000 49,980 0.4031 0.225 0.217 0.225 0.217 0.225 228,886 0.2184 0.00%
2020-09-29 0 0.415 0.400 0.415 - - 0 0 - 0.225 0.217 0.225 - - 0 - 0.00%
2020-09-28 0 0.415 0.405 0.415 0.420 0.420 10,000 4,200 0.4200 0.225 0.219 0.225 0.228 0.228 18,459 0.2275 3.75%
2020-09-25 0 0.400 0.400 0.410 0.400 0.410 148,000 59,900 0.4047 0.217 0.217 0.222 0.217 0.222 273,187 0.2193 -2.44%
2020-09-24 0 0.410 0.405 0.410 0.405 0.410 174,000 70,720 0.4064 0.222 0.219 0.222 0.219 0.222 321,179 0.2202 1.23%
2020-09-23 0 0.405 0.405 0.410 0.405 0.405 60,000 24,300 0.4050 0.219 0.219 0.222 0.219 0.219 110,752 0.2194 0.00%
2020-09-22 0 0.405 0.405 0.410 0.405 0.410 218,000 88,340 0.4052 0.219 0.219 0.222 0.219 0.222 402,397 0.2195 -1.22%
2020-09-21 0 0.410 0.410 0.415 0.410 0.410 342,000 140,220 0.4100 0.222 0.222 0.225 0.222 0.222 631,284 0.2221 0.00%
2020-09-18 0 0.410 0.410 0.415 0.405 0.415 438,000 178,480 0.4075 0.222 0.222 0.225 0.219 0.225 808,486 0.2208 -2.38%
2020-09-17 0 0.420 0.405 0.420 - - 0 0 - 0.228 0.219 0.228 - - 0 - 0.00%
2020-09-16 0 0.420 0.410 0.420 0.405 0.420 100,000 41,270 0.4127 0.228 0.222 0.228 0.219 0.228 184,586 0.2236 0.00%
2020-09-15 0 0.420 0.415 0.420 0.405 0.420 146,000 60,740 0.4160 0.228 0.225 0.228 0.219 0.228 269,495 0.2254 0.00%
2020-09-14 0 0.420 0.410 0.420 0.405 0.420 132,000 55,200 0.4182 0.228 0.222 0.228 0.219 0.228 243,653 0.2266 0.00%
2020-09-11 0 0.420 0.405 0.420 0.435 0.435 100,000 43,500 0.4350 0.228 0.219 0.228 0.236 0.236 184,586 0.2357 0.00%
2020-09-10 0 0.420 0.405 0.420 0.405 0.420 240,000 99,550 0.4148 0.228 0.219 0.228 0.219 0.228 443,006 0.2247 3.70%
2020-09-09 0 0.405 0.405 0.410 0.400 0.415 394,000 159,870 0.4058 0.219 0.219 0.222 0.217 0.225 727,268 0.2198 0.00%
2020-09-08 0 0.405 0.410 0.425 0.405 0.415 804,000 328,870 0.4090 0.219 0.222 0.230 0.219 0.225 1,484,070 0.2216 -1.22%
2020-09-07 0 0.410 0.405 0.410 0.405 0.415 152,000 62,630 0.4120 0.222 0.219 0.222 0.219 0.225 280,571 0.2232 0.00%
2020-09-04 0 0.410 0.405 0.410 0.400 0.415 494,000 201,470 0.4078 0.222 0.219 0.222 0.217 0.225 911,854 0.2209 -2.38%
2020-09-03 0 0.420 0.415 0.420 0.410 0.425 354,000 147,850 0.4177 0.228 0.225 0.228 0.222 0.230 653,434 0.2263 0.00%
2020-09-02 0 0.420 0.415 0.420 0.420 0.425 462,000 194,810 0.4217 0.228 0.225 0.228 0.228 0.230 852,787 0.2284 -1.18%
2020-09-01 0 0.425 0.420 0.440 0.415 0.425 90,000 37,790 0.4199 0.230 0.228 0.238 0.225 0.230 166,127 0.2275 0.00%
2020-08-31 0 0.425 0.415 0.425 - - 0 0 - 0.230 0.225 0.230 - - 0 - 0.00%
2020-08-28 0 0.425 0.425 0.430 0.420 0.430 309,600 131,706 0.4254 0.230 0.230 0.233 0.228 0.233 571,478 0.2305 0.00%
2020-08-27 0 0.425 0.420 0.425 0.420 0.430 80,000 33,920 0.4240 0.230 0.228 0.230 0.228 0.233 147,669 0.2297 0.00%
2020-08-26 0 0.425 0.425 0.430 0.420 0.420 332,000 139,440 0.4200 0.230 0.230 0.233 0.228 0.228 612,825 0.2275 1.19%
2020-08-25 0 0.420 0.420 0.435 0.420 0.435 450,000 193,080 0.4291 0.228 0.228 0.236 0.228 0.236 830,636 0.2324 -1.18%
2020-08-24 0 0.425 0.425 0.445 0.425 0.435 160,000 68,660 0.4291 0.230 0.230 0.241 0.230 0.236 295,337 0.2325 -2.30%
2020-08-21 0 0.435 0.435 0.440 0.430 0.465 662,000 290,960 0.4395 0.236 0.236 0.238 0.233 0.252 1,221,958 0.2381 1.16%
2020-08-20 0 0.430 0.425 0.430 0.420 0.435 520,000 222,440 0.4278 0.233 0.230 0.233 0.228 0.236 959,847 0.2317 1.18%
2020-08-19 0 0.425 0.420 0.430 0.425 0.430 158,000 67,430 0.4268 0.230 0.228 0.233 0.230 0.233 291,646 0.2312 -1.16%
2020-08-18 0 0.430 0.425 0.430 0.425 0.435 340,000 146,610 0.4312 0.233 0.230 0.233 0.230 0.236 627,592 0.2336 -1.15%
2020-08-17 0 0.435 0.435 0.445 0.425 0.440 440,000 189,390 0.4304 0.236 0.236 0.241 0.230 0.238 812,178 0.2332 -1.14%
2020-08-14 0 0.440 0.435 0.445 0.430 0.445 440,000 191,850 0.4360 0.238 0.236 0.241 0.233 0.241 812,178 0.2362 -1.12%
2020-08-13 0 0.445 0.435 0.445 0.425 0.450 654,000 286,010 0.4373 0.241 0.236 0.241 0.230 0.244 1,207,192 0.2369 0.00%
2020-08-12 0 0.445 0.440 0.445 0.440 0.500 3,846,000 1,797,520 0.4674 0.241 0.238 0.241 0.238 0.271 7,099,173 0.2532 -2.20%
2020-08-11 0 0.455 0.450 0.460 0.430 0.580 14,909,200 7,449,162 0.4996 0.246 0.244 0.249 0.233 0.314 27,520,277 0.2707 8.33%
2020-08-10 0 0.420 0.415 0.425 0.410 0.495 4,464,000 2,019,110 0.4523 0.228 0.225 0.230 0.222 0.268 8,239,913 0.2450 2.44%
2020-08-07 0 0.410 0.400 0.410 0.400 0.410 62,000 25,060 0.4042 0.222 0.217 0.222 0.217 0.222 114,443 0.2190 -1.20%
2020-08-06 0 0.415 0.405 0.415 - - 0 0 - 0.225 0.219 0.225 - - 0 - 0.00%
2020-08-05 0 0.415 0.405 0.420 0.405 0.420 728,000 299,500 0.4114 0.225 0.219 0.228 0.219 0.228 1,343,785 0.2229 -1.19%
2020-08-04 0 0.420 0.415 0.420 0.415 0.420 336,000 140,340 0.4177 0.228 0.225 0.228 0.225 0.228 620,209 0.2263 1.20%
2020-08-03 0 0.415 0.415 0.420 0.415 0.415 10,000 4,150 0.4150 0.225 0.225 0.228 0.225 0.225 18,459 0.2248 -2.35%
2020-07-31 0 0.425 0.415 0.430 0.420 0.430 48,000 20,240 0.4217 0.230 0.225 0.233 0.228 0.233 88,601 0.2284 2.41%
2020-07-30 0 0.415 0.415 0.430 0.415 0.420 60,000 25,100 0.4183 0.225 0.225 0.233 0.225 0.228 110,752 0.2266 -3.49%
2020-07-29 0 0.430 0.410 0.430 0.410 0.430 204,000 84,310 0.4133 0.233 0.222 0.233 0.222 0.233 376,555 0.2239 2.38%
2020-07-28 0 0.420 0.420 0.430 0.415 0.470 2,123,240 919,248 0.4329 0.228 0.228 0.233 0.225 0.255 3,919,201 0.2345 0.00%
2020-07-27 0 0.420 0.415 0.420 0.420 0.425 50,000 21,010 0.4202 0.228 0.225 0.228 0.228 0.230 92,293 0.2276 1.20%
2020-07-24 0 0.415 0.415 0.420 0.415 0.420 340,000 142,350 0.4187 0.225 0.225 0.228 0.225 0.228 627,592 0.2268 -2.35%
2020-07-23 0 0.425 0.425 0.430 0.425 0.430 224,000 95,620 0.4269 0.230 0.230 0.233 0.230 0.233 413,472 0.2313 1.19%
2020-07-22 0 0.420 0.420 0.435 0.420 0.430 156,000 66,510 0.4263 0.228 0.228 0.236 0.228 0.233 287,954 0.2310 -1.18%
2020-07-21 0 0.425 0.420 0.435 0.415 0.430 333,320 140,178 0.4206 0.230 0.228 0.236 0.225 0.233 615,262 0.2278 0.00%
2020-07-20 0 0.425 0.425 0.435 0.420 0.440 132,000 56,410 0.4273 0.230 0.230 0.236 0.228 0.238 243,653 0.2315 1.19%
2020-07-17 0 0.420 0.420 0.425 0.420 0.430 266,000 113,260 0.4258 0.228 0.228 0.230 0.228 0.233 490,998 0.2307 1.20%
2020-07-16 0 0.415 0.415 0.425 0.415 0.425 94,000 39,850 0.4239 0.225 0.225 0.230 0.225 0.230 173,511 0.2297 -2.35%
2020-07-15 0 0.425 0.425 0.430 0.415 0.425 244,000 102,770 0.4212 0.230 0.230 0.233 0.225 0.230 450,390 0.2282 1.19%
2020-07-14 0 0.420 0.415 0.425 0.415 0.425 44,000 18,570 0.4220 0.228 0.225 0.230 0.225 0.230 81,218 0.2286 0.00%
2020-07-13 0 0.420 0.420 0.425 0.415 0.450 866,000 368,530 0.4256 0.228 0.228 0.230 0.225 0.244 1,598,514 0.2305 1.20%
2020-07-10 0 0.415 0.410 0.415 0.415 0.420 344,000 143,280 0.4165 0.225 0.222 0.225 0.225 0.228 634,975 0.2256 -1.19%
2020-07-09 0 0.420 0.415 0.425 0.415 0.425 152,000 64,130 0.4219 0.228 0.225 0.230 0.225 0.230 280,571 0.2286 1.20%
2020-07-08 0 0.415 0.415 0.420 0.415 0.420 201,000 83,840 0.4171 0.225 0.225 0.228 0.225 0.228 371,018 0.2260 -1.19%
2020-07-07 0 0.420 0.415 0.420 0.415 0.435 456,000 193,600 0.4246 0.228 0.225 0.228 0.225 0.236 841,712 0.2300 1.20%
2020-07-06 0 0.415 0.415 0.420 0.410 0.420 720,000 298,840 0.4151 0.225 0.225 0.228 0.222 0.228 1,329,018 0.2249 -1.19%
2020-07-03 0 0.420 0.410 0.420 0.415 0.420 520,400 217,528 0.4180 0.228 0.222 0.228 0.225 0.228 960,585 0.2265 -1.18%
2020-07-02 0 0.425 0.415 0.420 0.410 0.425 354,000 148,960 0.4208 0.230 0.225 0.228 0.222 0.230 653,434 0.2280 -1.16%
2020-06-30 0 0.430 0.425 0.435 0.425 0.450 366,000 157,860 0.4313 0.233 0.230 0.236 0.230 0.244 675,584 0.2337 0.00%
2020-06-29 0 0.430 0.420 0.435 0.430 0.445 168,000 72,270 0.4302 0.233 0.228 0.236 0.233 0.241 310,104 0.2331 0.00%
2020-06-26 0 0.430 0.435 0.470 0.415 0.440 306,000 131,170 0.4287 0.233 0.236 0.255 0.225 0.238 564,833 0.2322 1.18%
2020-06-24 0 0.425 0.420 0.430 0.420 0.435 112,000 47,460 0.4238 0.230 0.228 0.233 0.228 0.236 206,736 0.2296 -2.30%
2020-06-23 0 0.435 0.420 0.435 0.425 0.435 146,000 62,580 0.4286 0.236 0.228 0.236 0.230 0.236 269,495 0.2322 -1.14%
2020-06-22 0 0.440 0.430 0.440 0.430 0.480 184,000 81,420 0.4425 0.238 0.233 0.238 0.233 0.260 339,638 0.2397 -2.22%
2020-06-19 0 0.450 0.430 0.455 0.450 0.450 6,000 2,680 0.4467 0.244 0.233 0.246 0.244 0.244 11,075 0.2420 -1.10%
2020-06-18 0 0.455 0.435 0.455 0.420 0.485 496,000 217,200 0.4379 0.246 0.236 0.246 0.228 0.263 915,546 0.2372 -1.09%
2020-06-17 0 0.460 0.445 0.460 0.450 0.465 212,000 96,420 0.4548 0.249 0.241 0.249 0.244 0.252 391,322 0.2464 1.10%
2020-06-16 0 0.455 0.440 0.455 0.440 0.460 100,000 44,740 0.4474 0.246 0.238 0.246 0.238 0.249 184,586 0.2424 0.00%
2020-06-15 0 0.455 0.435 0.460 0.430 0.470 756,000 332,240 0.4395 0.246 0.236 0.249 0.233 0.255 1,395,469 0.2381 0.00%
2020-06-12 0 0.455 0.435 0.455 0.435 0.460 243,240 105,853 0.4352 0.246 0.236 0.246 0.236 0.249 448,987 0.2358 1.11%
2020-06-11 0 0.450 0.450 0.465 0.430 0.460 502,000 224,580 0.4474 0.244 0.244 0.252 0.233 0.249 926,621 0.2424 -5.26%
2020-06-10 0 0.475 0.450 0.475 0.445 0.475 36,000 16,520 0.4589 0.257 0.244 0.257 0.241 0.257 66,451 0.2486 3.26%
2020-06-09 0 0.460 0.460 0.490 0.445 0.500 716,000 334,200 0.4668 0.249 0.249 0.265 0.241 0.271 1,321,635 0.2529 4.55%
2020-06-08 0 0.440 0.440 0.455 0.420 0.460 770,000 340,510 0.4422 0.238 0.238 0.246 0.228 0.249 1,421,311 0.2396 4.76%
2020-06-05 0 0.420 0.420 0.430 0.410 0.435 302,000 128,110 0.4242 0.228 0.228 0.233 0.222 0.236 557,449 0.2298 0.00%
2020-06-04 0 0.420 0.420 0.450 0.420 0.425 96,000 40,740 0.4244 0.228 0.228 0.244 0.228 0.230 177,202 0.2299 -1.18%
2020-06-03 0 0.425 0.420 0.425 0.400 0.425 918,000 380,160 0.4141 0.230 0.228 0.230 0.217 0.230 1,694,498 0.2243 -2.30%
2020-06-02 0 0.435 0.425 0.435 0.425 0.445 1,498,000 649,030 0.4333 0.236 0.230 0.236 0.230 0.241 2,765,096 0.2347 -3.33%
2020-06-01 0 0.450 0.445 0.450 0.450 0.460 190,400 86,212 0.4528 0.244 0.241 0.244 0.244 0.249 351,451 0.2453 -3.23%
2020-05-29 0 0.465 0.460 0.470 0.455 0.465 60,000 27,440 0.4573 0.252 0.249 0.255 0.246 0.252 110,752 0.2478 2.20%
2020-05-28 0 0.455 0.455 0.460 0.450 0.460 126,000 57,070 0.4529 0.246 0.246 0.249 0.244 0.249 232,578 0.2454 -1.09%
2020-05-27 0 0.460 0.450 0.470 0.460 0.470 54,000 24,880 0.4607 0.249 0.244 0.255 0.249 0.255 99,676 0.2496 -1.08%
2020-05-26 0 0.465 0.455 0.470 0.465 0.470 60,000 27,990 0.4665 0.252 0.246 0.255 0.252 0.255 110,752 0.2527 -1.06%
2020-05-25 0 0.470 0.460 0.470 0.450 0.475 222,000 102,040 0.4596 0.255 0.249 0.255 0.244 0.257 409,781 0.2490 -2.08%
2020-05-22 0 0.480 0.450 0.480 0.460 0.480 232,000 107,360 0.4628 0.260 0.244 0.260 0.249 0.260 428,239 0.2507 2.13%
2020-05-21 0 0.470 0.470 0.490 0.470 0.485 20,000 9,580 0.4790 0.255 0.255 0.265 0.255 0.263 36,917 0.2595 -3.09%
2020-05-20 0 0.485 0.465 0.485 0.460 0.490 34,000 16,280 0.4788 0.263 0.252 0.263 0.249 0.265 62,759 0.2594 -1.02%
2020-05-19 0 0.490 0.480 0.495 0.485 0.490 30,000 14,600 0.4867 0.265 0.260 0.268 0.263 0.265 55,376 0.2637 2.08%
2020-05-18 0 0.480 0.465 0.490 0.475 0.480 20,000 9,550 0.4775 0.260 0.252 0.265 0.257 0.260 36,917 0.2587 -2.04%
2020-05-15 0 0.490 0.460 0.490 0.495 0.500 12,000 5,950 0.4958 0.265 0.249 0.265 0.268 0.271 22,150 0.2686 3.16%
2020-05-14 0 0.475 0.470 0.480 0.470 0.475 170,000 80,350 0.4726 0.257 0.255 0.260 0.255 0.257 313,796 0.2561 -3.06%
2020-05-13 0 0.490 0.470 0.490 0.475 0.490 42,000 20,130 0.4793 0.265 0.255 0.265 0.257 0.265 77,526 0.2597 -1.01%
2020-05-12 0 0.495 0.465 0.490 0.475 0.495 52,000 24,740 0.4758 0.268 0.252 0.265 0.257 0.268 95,985 0.2577 1.02%
2020-05-11 0 0.490 0.480 0.510 0.480 0.510 54,000 26,500 0.4907 0.265 0.260 0.276 0.260 0.276 99,676 0.2659 -2.00%
2020-05-08 0 0.500 0.480 0.500 0.500 0.510 96,000 48,380 0.5040 0.271 0.260 0.271 0.271 0.276 177,202 0.2730 -1.96%
2020-05-07 0 0.510 0.500 0.510 0.495 0.520 42,000 21,290 0.5069 0.276 0.271 0.276 0.268 0.282 77,526 0.2746 3.03%
2020-05-06 0 0.495 0.480 0.495 - - 0 0 - 0.268 0.260 0.268 - - 0 - 0.00%
2020-05-05 0 0.495 0.465 0.495 - - 0 0 - 0.268 0.252 0.268 - - 0 - 0.00%
2020-05-04 0 0.495 0.470 0.495 0.465 0.495 34,000 16,440 0.4835 0.268 0.255 0.268 0.252 0.268 62,759 0.2620 0.00%
2020-04-29 0 0.495 0.475 0.495 0.465 0.495 290,000 138,000 0.4759 0.268 0.257 0.268 0.252 0.268 535,299 0.2578 0.00%
2020-04-28 0 0.495 0.485 0.495 0.460 0.495 198,000 96,430 0.4870 0.268 0.263 0.268 0.249 0.268 365,480 0.2638 4.21%
2020-04-27 0 0.475 0.450 0.495 - - 0 0 - 0.257 0.244 0.268 - - 0 - 0.00%
2020-04-24 0 0.475 0.455 0.475 0.470 0.480 46,000 21,800 0.4739 0.257 0.246 0.257 0.255 0.260 84,910 0.2567 0.00%
2020-04-23 0 0.475 0.450 0.475 0.450 0.480 144,000 65,730 0.4565 0.257 0.244 0.257 0.244 0.260 265,804 0.2473 5.56%
2020-04-22 0 0.450 0.435 0.475 - - 0 0 - 0.244 0.236 0.257 - - 0 - 0.00%
2020-04-21 0 0.450 0.440 0.455 0.445 0.460 240,000 109,110 0.4546 0.244 0.238 0.246 0.241 0.249 443,006 0.2463 -3.23%
2020-04-20 0 0.465 0.460 0.465 0.455 0.465 480,000 221,480 0.4614 0.252 0.249 0.252 0.246 0.252 886,012 0.2500 1.09%
2020-04-17 0 0.460 0.450 0.460 0.440 0.460 52,000 23,720 0.4562 0.249 0.244 0.249 0.238 0.249 95,985 0.2471 4.55%
2020-04-16 0 0.440 0.430 0.440 0.430 0.440 114,000 49,060 0.4304 0.238 0.233 0.238 0.233 0.238 210,428 0.2331 2.33%
2020-04-15 0 0.430 0.430 0.460 0.425 0.450 290,000 126,540 0.4363 0.233 0.233 0.249 0.230 0.244 535,299 0.2364 -1.15%
2020-04-14 0 0.435 0.435 0.440 0.425 0.435 26,000 11,130 0.4281 0.236 0.236 0.238 0.230 0.236 47,992 0.2319 2.35%
2020-04-09 0 0.425 0.425 0.430 0.415 0.435 246,000 103,840 0.4221 0.230 0.230 0.233 0.225 0.236 454,081 0.2287 2.41%
2020-04-08 0 0.415 0.410 0.415 0.410 0.425 362,000 150,860 0.4167 0.225 0.222 0.225 0.222 0.230 668,201 0.2258 1.22%
2020-04-07 0 0.410 0.410 0.415 0.405 0.415 352,000 144,460 0.4104 0.222 0.222 0.225 0.219 0.225 649,742 0.2223 -2.38%
2020-04-06 0 0.420 0.420 0.425 0.405 0.420 68,000 28,120 0.4135 0.228 0.228 0.230 0.219 0.228 125,518 0.2240 0.00%
2020-04-03 0 0.420 0.410 0.420 0.400 0.435 728,000 298,780 0.4104 0.228 0.222 0.228 0.217 0.236 1,343,785 0.2223 1.20%
2020-04-02 0 0.415 0.415 0.430 0.415 0.430 106,000 44,060 0.4157 0.225 0.225 0.233 0.225 0.233 195,661 0.2252 -1.19%
2020-04-01 0 0.420 0.420 0.425 0.405 0.435 216,000 89,680 0.4152 0.228 0.228 0.230 0.219 0.236 398,705 0.2249 2.44%
2020-03-31 0 0.410 0.410 0.435 0.410 0.430 350,000 146,900 0.4197 0.222 0.222 0.236 0.222 0.233 646,051 0.2274 -2.38%
2020-03-30 0 0.420 0.415 0.420 0.410 0.440 208,000 90,410 0.4347 0.228 0.225 0.228 0.222 0.238 383,939 0.2355 -4.55%
2020-03-27 0 0.440 0.430 0.440 0.425 0.455 82,000 35,310 0.4306 0.238 0.233 0.238 0.230 0.246 151,360 0.2333 -3.30%
2020-03-26 0 0.455 0.425 0.455 0.425 0.460 18,000 7,790 0.4328 0.246 0.230 0.246 0.230 0.249 33,225 0.2345 3.41%
2020-03-25 0 0.440 0.420 0.430 0.410 0.440 589,200 247,730 0.4205 0.238 0.228 0.233 0.222 0.238 1,087,580 0.2278 2.33%
2020-03-24 0 0.430 0.405 0.435 0.410 0.430 406,000 168,820 0.4158 0.233 0.219 0.236 0.222 0.233 749,419 0.2253 6.17%
2020-03-23 0 0.405 0.380 0.405 0.410 0.420 176,000 73,810 0.4194 0.219 0.206 0.219 0.222 0.228 324,871 0.2272 -5.81%
2020-03-20 0 0.430 0.420 0.430 0.415 0.430 100,000 41,760 0.4176 0.233 0.228 0.233 0.225 0.233 184,586 0.2262 6.17%
2020-03-19 0 0.405 0.405 0.420 0.400 0.405 130,000 52,160 0.4012 0.219 0.219 0.228 0.217 0.219 239,962 0.2174 -4.71%
2020-03-18 0 0.425 0.425 0.440 0.425 0.450 72,000 31,440 0.4367 0.230 0.230 0.238 0.230 0.244 132,902 0.2366 -2.30%
2020-03-17 0 0.435 0.435 0.460 0.405 0.455 218,000 94,760 0.4347 0.236 0.236 0.249 0.219 0.246 402,397 0.2355 -6.45%
2020-03-16 0 0.465 0.460 0.465 0.450 0.480 800,000 370,740 0.4634 0.252 0.249 0.252 0.244 0.260 1,476,687 0.2511 -2.11%
2020-03-13 0 0.475 0.465 0.475 0.475 0.475 204,000 96,900 0.4750 0.257 0.252 0.257 0.257 0.257 376,555 0.2573 -3.06%
2020-03-12 0 0.490 0.475 0.490 0.495 0.500 38,000 18,850 0.4961 0.265 0.257 0.265 0.268 0.271 70,143 0.2687 -2.00%
2020-03-11 0 0.500 0.495 0.510 0.500 0.530 280,000 144,440 0.5159 0.271 0.268 0.276 0.271 0.287 516,840 0.2795 -1.96%
2020-03-10 0 0.510 0.500 0.510 0.500 0.520 106,000 54,080 0.5102 0.276 0.271 0.276 0.271 0.282 195,661 0.2764 3.03%
2020-03-09 0 0.495 0.495 0.510 0.490 0.510 290,000 144,860 0.4995 0.268 0.268 0.276 0.265 0.276 535,299 0.2706 -4.81%
2020-03-06 0 0.520 0.500 0.520 0.500 0.520 168,000 86,660 0.5158 0.282 0.271 0.282 0.271 0.282 310,104 0.2795 1.96%
2020-03-05 0 0.510 0.510 0.520 0.510 0.530 272,000 141,400 0.5199 0.276 0.276 0.282 0.276 0.287 502,074 0.2816 -1.92%
2020-03-04 0 0.520 0.510 0.530 0.510 0.530 170,000 88,380 0.5199 0.282 0.276 0.287 0.276 0.287 313,796 0.2816 0.00%
2020-03-03 0 0.520 0.510 0.530 0.510 0.530 244,000 125,920 0.5161 0.282 0.276 0.287 0.276 0.287 450,390 0.2796 0.00%
2020-03-02 0 0.520 0.510 0.520 0.520 0.530 174,000 90,520 0.5202 0.282 0.276 0.282 0.282 0.287 321,179 0.2818 0.00%
2020-02-28 0 0.520 0.510 0.520 0.520 0.530 410,000 213,460 0.5206 0.282 0.276 0.282 0.282 0.287 756,802 0.2821 0.00%
2020-02-27 0 0.520 0.520 0.530 0.510 0.530 142,000 73,340 0.5165 0.282 0.282 0.287 0.276 0.287 262,112 0.2798 -1.89%
2020-02-26 0 0.530 0.520 0.530 0.520 0.530 142,400 74,296 0.5217 0.287 0.282 0.287 0.282 0.287 262,850 0.2827 0.00%
2020-02-25 0 0.530 0.520 0.530 0.520 0.530 292,000 153,740 0.5265 0.287 0.282 0.287 0.282 0.287 538,991 0.2852 0.00%
2020-02-24 0 0.530 0.530 0.550 0.530 0.550 80,000 42,820 0.5353 0.287 0.287 0.298 0.287 0.298 147,669 0.2900 -3.64%
2020-02-21 0 0.550 0.530 0.550 0.530 0.550 34,000 18,100 0.5324 0.298 0.287 0.298 0.287 0.298 62,759 0.2884 0.00%
2020-02-20 0 0.550 0.530 0.550 - - 0 0 - 0.298 0.287 0.298 - - 0 - 0.00%
2020-02-19 0 0.550 0.530 0.550 0.550 0.550 52,000 28,600 0.5500 0.298 0.287 0.298 0.298 0.298 95,985 0.2980 1.85%
2020-02-18 0 0.540 0.530 0.540 0.540 0.550 104,000 56,180 0.5402 0.293 0.287 0.293 0.293 0.298 191,969 0.2927 0.00%
2020-02-17 0 0.540 0.530 0.540 0.530 0.550 276,000 147,680 0.5351 0.293 0.287 0.293 0.287 0.298 509,457 0.2899 0.00%
2020-02-14 0 0.540 0.540 0.550 0.540 0.540 304,000 164,160 0.5400 0.293 0.293 0.298 0.293 0.293 561,141 0.2925 0.00%
2020-02-13 0 0.540 0.530 0.540 - - 0 0 - 0.293 0.287 0.293 - - 0 - 0.00%
2020-02-12 0 0.540 0.540 0.550 0.530 0.530 49,000 25,220 0.5147 0.293 0.293 0.298 0.287 0.287 90,447 0.2788 -1.82%
2020-02-11 0 0.550 0.530 0.550 0.550 0.550 30,000 16,500 0.5500 0.298 0.287 0.298 0.298 0.298 55,376 0.2980 1.85%
2020-02-10 0 0.540 0.530 0.540 0.540 0.550 124,000 66,980 0.5402 0.293 0.287 0.293 0.293 0.298 228,886 0.2926 -1.82%
2020-02-07 0 0.550 0.540 0.550 0.550 0.560 14,000 7,740 0.5529 0.298 0.293 0.298 0.298 0.303 25,842 0.2995 0.00%
2020-02-06 0 0.550 0.530 0.550 0.530 0.560 112,000 60,360 0.5389 0.298 0.287 0.298 0.287 0.303 206,736 0.2920 3.77%
2020-02-05 0 0.530 0.530 0.550 0.530 0.550 78,000 42,080 0.5395 0.287 0.287 0.298 0.287 0.298 143,977 0.2923 -1.85%
2020-02-04 0 0.540 0.520 0.540 0.540 0.540 64,000 34,560 0.5400 0.293 0.282 0.293 0.293 0.293 118,135 0.2925 1.89%
2020-02-03 0 0.530 0.520 0.540 0.530 0.540 24,000 12,760 0.5317 0.287 0.282 0.293 0.287 0.293 44,301 0.2880 -1.85%
2020-01-31 0 0.540 0.530 0.540 0.530 0.550 18,000 9,620 0.5344 0.293 0.287 0.293 0.287 0.298 33,225 0.2895 1.89%
2020-01-30 0 0.530 0.530 0.540 0.530 0.540 358,000 191,640 0.5353 0.287 0.287 0.293 0.287 0.293 660,817 0.2900 -1.85%
2020-01-29 0 0.540 0.530 0.540 0.530 0.540 436,000 232,120 0.5324 0.293 0.287 0.293 0.287 0.293 804,794 0.2884 -1.82%
2020-01-24 0 0.550 0.530 0.550 0.530 0.550 100,000 54,000 0.5400 0.298 0.287 0.298 0.287 0.298 184,586 0.2925 1.85%
2020-01-23 0 0.540 0.540 0.550 0.530 0.550 424,000 228,960 0.5400 0.293 0.293 0.298 0.287 0.298 782,644 0.2925 -3.57%
2020-01-22 0 0.560 0.550 0.560 0.550 0.560 110,000 61,380 0.5580 0.303 0.298 0.303 0.298 0.303 203,044 0.3023 1.82%
2020-01-21 0 0.550 0.540 0.550 0.550 0.550 64,000 35,200 0.5500 0.298 0.293 0.298 0.298 0.298 118,135 0.2980 -3.51%
2020-01-20 0 0.570 0.550 0.570 - - 0 0 - 0.309 0.298 0.309 - - 0 - 0.00%
2020-01-17 0 0.570 0.550 0.570 0.540 0.570 332,000 184,560 0.5559 0.309 0.298 0.309 0.293 0.309 612,825 0.3012 5.56%
2020-01-16 0 0.540 0.540 0.560 0.540 0.550 654,000 358,760 0.5486 0.293 0.293 0.303 0.293 0.298 1,207,192 0.2972 -1.82%
2020-01-15 0 0.550 0.540 0.550 0.550 0.560 699,487 385,368 0.5509 0.298 0.293 0.298 0.298 0.303 1,291,154 0.2985 -1.79%
2020-01-14 0 0.560 0.550 0.560 0.550 0.560 478,000 265,740 0.5559 0.303 0.298 0.303 0.298 0.303 882,320 0.3012 0.00%
2020-01-13 0 0.560 0.550 0.560 0.560 0.560 22,000 12,340 0.5609 0.303 0.298 0.303 0.303 0.303 40,609 0.3039 0.00%
2020-01-10 0 0.560 0.550 0.560 0.550 0.560 34,000 18,960 0.5576 0.303 0.298 0.303 0.298 0.303 62,759 0.3021 -1.75%
2020-01-09 0 0.570 0.550 0.570 0.550 0.570 28,000 15,820 0.5650 0.309 0.298 0.309 0.298 0.309 51,684 0.3061 0.00%
2020-01-08 0 0.570 0.560 0.570 0.560 0.570 312,000 174,820 0.5603 0.309 0.303 0.309 0.303 0.309 575,908 0.3036 0.00%
2020-01-07 0 0.570 0.560 0.570 0.570 0.570 148,000 84,360 0.5700 0.309 0.303 0.309 0.309 0.309 273,187 0.3088 0.00%
2020-01-06 0 0.570 0.560 0.570 - - 0 0 - 0.309 0.303 0.309 - - 0 - -1.72%
2020-01-03 0 0.580 0.570 0.580 0.570 0.580 206,000 118,480 0.5751 0.314 0.309 0.314 0.309 0.314 380,247 0.3116 0.00%
2020-01-02 0 0.580 0.570 0.580 0.570 0.590 452,000 261,620 0.5788 0.314 0.309 0.314 0.309 0.320 834,328 0.3136 0.00%
2019-12-31 0 0.580 0.570 0.580 0.570 0.580 172,000 99,260 0.5771 0.314 0.309 0.314 0.309 0.314 317,488 0.3126 0.00%
2019-12-30 0 0.580 0.570 0.580 0.570 0.580 350,000 199,680 0.5705 0.314 0.309 0.314 0.309 0.314 646,051 0.3091 3.57%
2019-12-27 0 0.560 0.560 0.570 0.560 0.570 224,000 125,720 0.5613 0.303 0.303 0.309 0.303 0.309 413,472 0.3041 0.00%
2019-12-24 0 0.560 0.560 0.580 0.560 0.570 228,000 128,680 0.5644 0.303 0.303 0.314 0.303 0.309 420,856 0.3058 -1.75%
2019-12-23 0 0.570 0.560 0.580 0.560 0.570 328,000 184,760 0.5633 0.309 0.303 0.314 0.303 0.309 605,442 0.3052 0.00%
2019-12-20 0 0.570 0.560 0.570 0.560 0.570 562,000 317,880 0.5656 0.309 0.303 0.309 0.303 0.309 1,037,373 0.3064 1.79%
2019-12-19 0 0.560 0.550 0.570 0.550 0.560 319,600 178,712 0.5592 0.303 0.298 0.309 0.298 0.303 589,936 0.3029 0.00%
2019-12-18 0 0.560 0.550 0.560 0.550 0.570 174,000 96,780 0.5562 0.303 0.298 0.303 0.298 0.309 321,179 0.3013 1.82%
2019-12-17 0 0.550 0.550 0.560 - - 0 0 - 0.298 0.298 0.303 - - 0 - 0.00%
2019-12-16 0 0.550 0.540 0.550 0.550 0.560 324,000 178,300 0.5503 0.298 0.293 0.298 0.298 0.303 598,058 0.2981 0.00%
2019-12-13 0 0.550 0.540 0.550 0.530 0.560 250,000 137,440 0.5498 0.298 0.293 0.298 0.287 0.303 461,465 0.2978 0.00%
2019-12-12 0 0.550 0.540 0.550 0.530 0.550 508,000 274,560 0.5405 0.298 0.293 0.298 0.287 0.298 937,696 0.2928 1.85%
2019-12-11 0 0.540 0.530 0.540 0.530 0.550 390,000 209,680 0.5376 0.293 0.287 0.293 0.287 0.298 719,885 0.2913 -1.82%
2019-12-10 0 0.550 0.540 0.550 0.530 0.550 190,000 102,760 0.5408 0.298 0.293 0.298 0.287 0.298 350,713 0.2930 0.00%
2019-12-09 0 0.550 0.540 0.550 - - 0 0 - 0.298 0.293 0.298 - - 0 - 0.00%
2019-12-06 0 0.550 0.540 0.550 0.540 0.550 110,000 59,940 0.5449 0.298 0.293 0.298 0.293 0.298 203,044 0.2952 0.00%
2019-12-05 0 0.550 0.530 0.550 0.530 0.550 46,000 24,420 0.5309 0.298 0.287 0.298 0.287 0.298 84,910 0.2876 0.00%
2019-12-04 0 0.550 0.530 0.550 0.540 0.550 142,000 76,760 0.5406 0.298 0.287 0.298 0.293 0.298 262,112 0.2929 0.00%
2019-12-03 0 0.550 0.550 0.560 0.540 0.550 202,000 109,960 0.5444 0.298 0.298 0.303 0.293 0.298 372,863 0.2949 0.00%
2019-12-02 0 0.550 0.530 0.550 0.540 0.550 492,000 266,060 0.5408 0.298 0.287 0.298 0.293 0.298 908,162 0.2930 0.00%
2019-11-29 0 0.550 0.540 0.550 0.550 0.560 650,000 357,740 0.5504 0.298 0.293 0.298 0.298 0.303 1,199,808 0.2982 -1.79%
2019-11-28 0 0.560 0.550 0.560 0.550 0.570 714,000 399,500 0.5595 0.303 0.298 0.303 0.298 0.309 1,317,943 0.3031 0.00%
2019-11-27 0 0.560 0.550 0.560 0.550 0.560 142,000 78,720 0.5544 0.303 0.298 0.303 0.298 0.303 262,112 0.3003 0.00%
2019-11-26 0 0.560 0.550 0.560 0.550 0.570 768,000 426,120 0.5548 0.303 0.298 0.303 0.298 0.309 1,417,619 0.3006 -1.75%
2019-11-25 0 0.570 0.560 0.570 0.550 0.570 282,000 158,600 0.5624 0.309 0.303 0.309 0.298 0.309 520,532 0.3047 1.79%
2019-11-22 0 0.560 0.550 0.560 0.550 0.600 1,796,000 1,028,080 0.5724 0.303 0.298 0.303 0.298 0.325 3,315,162 0.3101 -3.45%
2019-11-21 0 0.580 0.570 0.580 0.570 0.590 33,200 19,176 0.5776 0.314 0.309 0.314 0.309 0.320 61,283 0.3129 0.00%
2019-11-20 0 0.580 0.570 0.580 0.570 0.580 570,000 327,380 0.5744 0.314 0.309 0.314 0.309 0.314 1,052,139 0.3112 0.00%
2019-11-19 0 0.580 0.570 0.580 0.570 0.580 424,000 243,520 0.5743 0.314 0.309 0.314 0.309 0.314 782,644 0.3112 0.00%
2019-11-18 0 0.580 0.570 0.580 0.570 0.580 68,000 39,260 0.5774 0.314 0.309 0.314 0.309 0.314 125,518 0.3128 1.75%
2019-11-15 0 0.570 0.580 0.600 0.570 0.580 90,000 51,880 0.5764 0.309 0.314 0.325 0.309 0.314 166,127 0.3123 -1.72%
2019-11-14 0 0.580 0.560 0.570 0.560 0.580 472,000 267,240 0.5662 0.314 0.303 0.309 0.303 0.314 871,245 0.3067 0.00%
2019-11-13 0 0.580 0.570 0.580 0.570 0.580 482,000 277,960 0.5767 0.314 0.309 0.314 0.309 0.314 889,704 0.3124 -1.69%
2019-11-12 0 0.590 0.580 0.590 0.580 0.590 130,000 76,660 0.5897 0.320 0.314 0.320 0.314 0.320 239,962 0.3195 0.00%
2019-11-11 0 0.590 0.580 0.590 0.580 0.600 186,000 109,080 0.5865 0.320 0.314 0.320 0.314 0.325 343,330 0.3177 -1.67%
2019-11-08 0 0.600 0.590 0.600 0.590 0.600 746,000 443,000 0.5938 0.325 0.320 0.325 0.320 0.325 1,377,011 0.3217 0.00%
2019-11-07 0 0.600 0.590 0.600 0.590 0.600 686,000 410,220 0.5980 0.325 0.320 0.325 0.320 0.325 1,266,259 0.3240 0.00%
2019-11-06 0 0.600 0.590 0.600 0.590 0.610 3,182,000 1,909,460 0.6001 0.325 0.320 0.325 0.320 0.330 5,873,522 0.3251 0.00%
2019-11-05 0 0.600 0.590 0.600 0.590 0.600 582,000 348,760 0.5992 0.325 0.320 0.325 0.320 0.325 1,074,290 0.3246 0.00%
2019-11-04 0 0.600 0.590 0.600 0.590 0.610 3,376,000 2,027,120 0.6005 0.325 0.320 0.325 0.320 0.330 6,231,619 0.3253 0.00%
2019-11-01 0 0.600 0.590 0.600 0.590 0.610 744,000 446,540 0.6002 0.325 0.320 0.325 0.320 0.330 1,373,319 0.3252 1.69%
2019-10-31 0 0.590 0.590 0.600 0.590 0.600 500,000 297,000 0.5940 0.320 0.320 0.325 0.320 0.325 922,929 0.3218 0.00%
2019-10-30 0 0.590 0.590 0.600 0.580 0.600 274,000 163,780 0.5977 0.320 0.320 0.325 0.314 0.325 505,765 0.3238 0.00%
2019-10-29 0 0.590 0.580 0.590 0.590 0.590 18,000 10,620 0.5900 0.320 0.314 0.320 0.320 0.320 33,225 0.3196 -1.67%
2019-10-28 0 0.600 0.580 0.600 - - 0 0 - 0.325 0.314 0.325 - - 0 - 0.00%
2019-10-25 0 0.600 0.580 0.600 - - 0 0 - 0.325 0.314 0.325 - - 0 - 0.00%
2019-10-24 0 0.600 0.590 0.600 0.590 0.600 14,000 8,300 0.5929 0.325 0.320 0.325 0.320 0.325 25,842 0.3212 1.69%
2019-10-23 0 0.590 0.590 0.600 0.590 0.600 142,000 84,200 0.5930 0.320 0.320 0.325 0.320 0.325 262,112 0.3212 -1.67%
2019-10-22 0 0.600 0.590 0.600 0.600 0.600 156,200 93,726 0.6000 0.325 0.320 0.325 0.325 0.325 288,323 0.3251 0.00%
2019-10-21 0 0.600 0.590 0.600 0.580 0.600 110,000 65,380 0.5944 0.325 0.320 0.325 0.314 0.325 203,044 0.3220 1.69%
2019-10-18 0 0.590 0.590 0.600 0.570 0.590 294,000 169,300 0.5759 0.320 0.320 0.325 0.309 0.320 542,682 0.3120 0.00%
2019-10-17 0 0.590 0.590 0.600 0.580 0.590 90,000 52,600 0.5844 0.320 0.320 0.325 0.314 0.320 166,127 0.3166 -1.67%
2019-10-16 0 0.600 0.580 0.600 0.580 0.600 130,000 76,000 0.5846 0.325 0.314 0.325 0.314 0.325 239,962 0.3167 0.00%
2019-10-15 0 0.600 0.580 0.600 - - 0 0 - 0.325 0.314 0.325 - - 0 - 0.00%
2019-10-14 0 0.600 0.590 0.600 - - 0 0 - 0.325 0.320 0.325 - - 0 - 0.00%
2019-10-11 0 0.600 0.590 0.600 0.570 0.600 132,000 77,940 0.5905 0.325 0.320 0.325 0.309 0.325 243,653 0.3199 1.69%
2019-10-10 0 0.590 0.580 0.600 - - 0 0 - 0.320 0.314 0.325 - - 0 - 0.00%
2019-10-09 0 0.590 0.580 0.600 - - 0 0 - 0.320 0.314 0.325 - - 0 - 0.00%
2019-10-08 0 0.590 0.590 0.600 0.590 0.610 78,000 46,900 0.6013 0.320 0.320 0.325 0.320 0.330 143,977 0.3257 1.72%
2019-10-04 0 0.580 0.580 0.600 0.580 0.610 256,000 153,300 0.5988 0.314 0.314 0.325 0.314 0.330 472,540 0.3244 0.00%
2019-10-03 0 0.580 0.580 0.590 0.580 0.590 436,000 253,900 0.5823 0.314 0.314 0.320 0.314 0.320 804,794 0.3155 -1.69%
2019-10-02 0 0.590 0.590 0.600 0.590 0.590 95,207 56,135 0.5896 0.320 0.320 0.325 0.320 0.320 175,739 0.3194 -1.67%
2019-09-30 0 0.600 0.600 0.610 0.600 0.600 436,000 261,600 0.6000 0.325 0.325 0.330 0.325 0.325 804,794 0.3251 0.00%
2019-09-27 0 0.600 0.580 0.600 0.600 0.600 168,000 100,800 0.6000 0.325 0.314 0.325 0.325 0.325 310,104 0.3251 -1.64%
2019-09-26 0 0.610 0.580 0.610 0.600 0.610 14,000 8,440 0.6029 0.330 0.314 0.330 0.325 0.330 25,842 0.3266 0.00%
2019-09-25 0 0.610 0.600 0.610 0.580 0.610 444,000 260,160 0.5859 0.330 0.325 0.330 0.314 0.330 819,561 0.3174 0.00%
2019-09-24 0 0.610 0.590 0.610 0.580 0.610 142,000 84,600 0.5958 0.330 0.320 0.330 0.314 0.330 262,112 0.3228 0.00%
2019-09-23 0 0.610 0.590 0.610 0.590 0.610 6,000 3,620 0.6033 0.330 0.320 0.330 0.320 0.330 11,075 0.3269 -1.61%
2019-09-20 0 0.620 0.600 0.620 0.590 0.630 485,547 299,512 0.6169 0.336 0.325 0.336 0.320 0.341 896,251 0.3342 5.08%
2019-09-19 0 0.590 0.580 0.620 - - 0 0 - 0.320 0.314 0.336 - - 0 - 0.00%
2019-09-18 0 0.590 0.590 0.600 0.580 0.600 272,000 162,220 0.5964 0.320 0.320 0.325 0.314 0.325 502,074 0.3231 -1.67%
2019-09-17 0 0.600 0.600 0.620 0.590 0.600 94,000 55,640 0.5919 0.325 0.325 0.336 0.320 0.325 173,511 0.3207 -3.23%
2019-09-16 0 0.620 0.590 0.620 0.590 0.620 44,000 26,080 0.5927 0.336 0.320 0.336 0.320 0.336 81,218 0.3211 0.00%
2019-09-13 0 0.620 0.590 0.620 0.600 0.620 214,000 131,200 0.6131 0.336 0.320 0.336 0.325 0.336 395,014 0.3321 5.08%
2019-09-12 0 0.590 0.580 0.590 0.580 0.610 406,000 239,120 0.5890 0.320 0.314 0.320 0.314 0.330 749,419 0.3191 0.00%
2019-09-11 0 0.590 0.570 0.590 0.590 0.590 70,000 41,300 0.5900 0.320 0.309 0.320 0.320 0.320 129,210 0.3196 0.00%
2019-09-10 0 0.590 0.580 0.590 0.590 0.600 54,000 31,880 0.5904 0.320 0.314 0.320 0.320 0.325 99,676 0.3198 0.00%
2019-09-09 0 0.590 0.560 0.590 0.590 0.590 18,000 10,620 0.5900 0.320 0.303 0.320 0.320 0.320 33,225 0.3196 0.00%
2019-09-06 0 0.590 0.580 0.590 0.570 0.620 404,000 234,800 0.5812 0.320 0.314 0.320 0.309 0.336 745,727 0.3149 1.72%
2019-09-05 0 0.580 0.560 0.600 0.580 0.580 210,000 121,800 0.5800 0.314 0.303 0.325 0.314 0.314 387,630 0.3142 1.75%
2019-09-04 0 0.570 0.570 0.580 0.570 0.580 138,000 79,700 0.5775 0.309 0.309 0.314 0.309 0.314 254,729 0.3129 0.00%
2019-09-03 0 0.570 0.570 0.580 0.550 0.630 669,000 389,560 0.5823 0.309 0.309 0.314 0.298 0.341 1,234,879 0.3155 0.00%
2019-09-02 0 0.570 0.560 0.570 0.560 0.590 230,000 131,140 0.5702 0.309 0.303 0.309 0.303 0.320 424,548 0.3089 -3.39%
2019-08-30 0 0.590 0.580 0.590 0.580 0.600 306,000 179,740 0.5874 0.320 0.314 0.320 0.314 0.325 564,833 0.3182 3.51%
2019-08-29 0 0.570 0.570 0.590 0.570 0.590 462,000 266,140 0.5761 0.309 0.309 0.320 0.309 0.320 852,787 0.3121 -3.39%
2019-08-28 0 0.590 0.590 0.610 0.590 0.600 228,000 135,300 0.5934 0.320 0.320 0.330 0.320 0.325 420,856 0.3215 0.00%
2019-08-27 0 0.590 0.590 0.620 0.590 0.620 146,000 86,660 0.5936 0.320 0.320 0.336 0.320 0.336 269,495 0.3216 -3.28%
2019-08-26 0 0.610 0.600 0.620 0.600 0.620 115,580 69,989 0.6055 0.330 0.325 0.336 0.325 0.336 213,344 0.3281 0.00%
2019-08-23 0 0.610 0.620 0.630 0.610 0.610 106,000 64,780 0.6111 0.330 0.336 0.341 0.330 0.330 195,661 0.3311 -3.17%
2019-08-22 0 0.630 0.610 0.630 0.620 0.630 126,000 78,840 0.6257 0.341 0.330 0.341 0.336 0.341 232,578 0.3390 0.00%
2019-08-21 0 0.630 0.620 0.630 0.630 0.630 56,000 35,280 0.6300 0.341 0.336 0.341 0.341 0.341 103,368 0.3413 0.00%
2019-08-20 0 0.630 0.620 0.630 0.620 0.630 48,000 29,960 0.6242 0.341 0.336 0.341 0.336 0.341 88,601 0.3381 0.00%
2019-08-19 0 0.630 0.620 0.630 0.620 0.630 42,000 26,440 0.6295 0.341 0.336 0.341 0.336 0.341 77,526 0.3410 1.61%
2019-08-16 0 0.620 0.610 0.630 0.620 0.630 174,000 108,340 0.6226 0.336 0.330 0.341 0.336 0.341 321,179 0.3373 0.00%
2019-08-15 0 0.640 0.630 0.650 0.630 0.650 418,000 268,260 0.6418 0.336 0.331 0.341 0.331 0.341 796,458 0.3368 -1.54%
2019-08-14 0 0.650 0.640 0.650 0.640 0.650 174,000 112,960 0.6492 0.341 0.336 0.341 0.336 0.341 331,540 0.3407 0.00%
2019-08-13 0 0.650 0.640 0.650 0.650 0.650 404,000 262,600 0.6500 0.341 0.336 0.341 0.341 0.341 769,783 0.3411 0.00%
2019-08-12 0 0.650 0.630 0.650 0.640 0.650 310,000 200,980 0.6483 0.341 0.331 0.341 0.336 0.341 590,675 0.3403 3.17%
2019-08-09 0 0.630 0.630 0.640 0.630 0.640 446,000 284,220 0.6373 0.331 0.331 0.336 0.331 0.336 849,810 0.3345 -1.56%
2019-08-08 0 0.640 0.630 0.650 0.630 0.650 586,000 371,100 0.6333 0.336 0.331 0.341 0.331 0.341 1,116,566 0.3324 0.00%
2019-08-07 0 0.640 0.630 0.650 0.640 0.670 540,000 345,720 0.6402 0.336 0.331 0.341 0.336 0.352 1,028,917 0.3360 0.00%
2019-08-06 0 0.640 0.630 0.650 0.620 0.670 1,224,000 782,340 0.6392 0.336 0.331 0.341 0.325 0.352 2,332,213 0.3354 -4.48%
2019-08-05 0 0.670 0.670 0.680 0.660 0.680 632,000 423,180 0.6696 0.352 0.352 0.357 0.346 0.357 1,204,214 0.3514 -4.29%
2019-08-02 0 0.700 0.680 0.700 0.680 0.700 593,734 409,304 0.6894 0.367 0.357 0.367 0.357 0.367 1,131,302 0.3618 1.45%
2019-08-01 0 0.690 0.690 0.700 0.680 0.700 660,000 458,780 0.6951 0.362 0.362 0.367 0.357 0.367 1,257,566 0.3648 -1.43%
2019-07-31 0 0.700 0.700 0.710 0.700 0.730 139,797 100,153 0.7164 0.367 0.367 0.373 0.367 0.383 266,370 0.3760 -2.78%
2019-07-30 0 0.720 0.700 0.720 - - 0 0 - 0.378 0.367 0.378 - - 0 - 0.00%
2019-07-29 0 0.720 0.700 0.720 0.700 0.720 650,000 466,420 0.7176 0.378 0.367 0.378 0.367 0.378 1,238,512 0.3766 1.41%
2019-07-26 0 0.710 0.710 0.720 0.700 0.730 1,500,000 1,078,100 0.7187 0.373 0.373 0.378 0.367 0.383 2,858,104 0.3772 -4.05%
2019-07-25 0 0.740 0.730 0.740 0.740 0.750 501,251 371,538 0.7412 0.388 0.383 0.388 0.388 0.394 955,085 0.3890 -1.33%
2019-07-24 0 0.750 0.740 0.750 0.740 0.750 1,226,000 917,640 0.7485 0.394 0.388 0.394 0.388 0.394 2,336,024 0.3928 0.00%
2019-07-23 0 0.750 0.750 0.770 0.750 0.770 68,000 51,460 0.7568 0.394 0.394 0.404 0.394 0.404 129,567 0.3972 -1.32%
2019-07-22 0 0.760 0.750 0.770 0.750 0.820 1,911,936 1,480,333 0.7743 0.399 0.394 0.404 0.394 0.430 3,643,008 0.4063 -1.30%
2019-07-19 0 0.770 0.770 0.780 0.760 0.770 146,000 112,160 0.7682 0.404 0.404 0.409 0.399 0.404 278,189 0.4032 1.32%
2019-07-18 0 0.760 0.750 0.770 0.750 0.770 652,800 496,196 0.7601 0.399 0.394 0.404 0.394 0.404 1,243,847 0.3989 -2.56%
2019-07-17 0 0.780 0.770 0.780 0.770 0.780 44,000 33,920 0.7709 0.409 0.404 0.409 0.404 0.409 83,838 0.4046 0.00%
2019-07-16 0 0.780 0.760 0.780 0.780 0.790 304,000 239,140 0.7866 0.409 0.399 0.409 0.409 0.415 579,242 0.4128 0.00%
2019-07-15 0 0.780 0.760 0.780 0.780 0.790 8,000 6,300 0.7875 0.409 0.399 0.409 0.409 0.415 15,243 0.4133 -1.27%
2019-07-12 0 0.790 0.770 0.790 0.780 0.790 300,000 235,680 0.7856 0.415 0.404 0.415 0.409 0.415 571,621 0.4123 2.60%
2019-07-11 0 0.770 0.760 0.780 0.760 0.780 92,000 71,020 0.7720 0.404 0.399 0.409 0.399 0.409 175,297 0.4051 -1.28%
2019-07-10 0 0.780 0.770 0.780 0.780 0.780 58,000 45,240 0.7800 0.409 0.404 0.409 0.409 0.409 110,513 0.4094 1.30%
2019-07-09 0 0.770 0.770 0.780 0.760 0.780 610,548 472,501 0.7739 0.404 0.404 0.409 0.399 0.409 1,163,340 0.4062 -2.53%
2019-07-08 0 0.790 0.780 0.790 0.780 0.790 320,000 249,920 0.7810 0.415 0.409 0.415 0.409 0.415 609,729 0.4099 0.00%
2019-07-05 0 0.790 0.790 0.800 0.780 0.800 24,000 19,080 0.7950 0.415 0.415 0.420 0.409 0.420 45,730 0.4172 0.00%
2019-07-04 0 0.790 0.780 0.790 0.780 0.790 184,000 144,840 0.7872 0.415 0.409 0.415 0.409 0.415 350,594 0.4131 0.00%
2019-07-03 0 0.790 0.780 0.790 0.790 0.790 244,000 192,760 0.7900 0.415 0.409 0.415 0.415 0.415 464,918 0.4146 0.00%
2019-07-02 0 0.790 0.780 0.800 0.790 0.800 322,000 255,540 0.7936 0.415 0.409 0.420 0.415 0.420 613,540 0.4165 0.00%
2019-06-28 0 0.790 0.790 0.800 0.780 0.790 116,635 91,842 0.7874 0.415 0.415 0.420 0.409 0.415 222,237 0.4133 0.00%
2019-06-27 0 0.790 0.780 0.790 0.780 0.790 70,000 55,280 0.7897 0.415 0.409 0.415 0.409 0.415 133,378 0.4145 1.28%
2019-06-26 0 0.780 0.780 0.790 0.780 0.800 168,635 132,775 0.7874 0.409 0.409 0.415 0.409 0.420 321,318 0.4132 -1.27%
2019-06-25 0 0.790 0.780 0.790 0.770 0.790 366,000 286,380 0.7825 0.415 0.409 0.415 0.404 0.415 697,377 0.4107 -1.25%
2019-06-24 0 0.800 0.790 0.800 0.780 0.800 165,547 130,211 0.7866 0.420 0.415 0.420 0.409 0.420 315,434 0.4128 0.00%
2019-06-21 0 0.800 0.780 0.790 0.780 0.800 76,000 60,380 0.7945 0.420 0.409 0.415 0.409 0.420 144,811 0.4170 0.00%
2019-06-20 0 0.800 0.780 0.800 0.780 0.800 20,000 15,960 0.7980 0.420 0.409 0.420 0.409 0.420 38,108 0.4188 1.27%
2019-06-19 0 0.790 0.790 0.800 0.770 0.800 1,016,000 805,520 0.7928 0.415 0.415 0.420 0.404 0.420 1,935,889 0.4161 -1.25%
2019-06-18 0 0.800 0.780 0.800 0.780 0.800 560,000 441,000 0.7875 0.420 0.409 0.420 0.409 0.420 1,067,025 0.4133 0.00%
2019-06-17 0 0.800 0.800 0.810 0.790 0.810 60,000 48,040 0.8007 0.420 0.420 0.425 0.415 0.425 114,324 0.4202 1.27%
2019-06-14 0 0.790 0.790 0.800 0.780 0.820 212,000 168,700 0.7958 0.415 0.415 0.420 0.409 0.430 403,945 0.4176 -2.47%
2019-06-13 0 0.810 0.800 0.810 0.790 0.820 202,000 163,360 0.8087 0.425 0.420 0.425 0.415 0.430 384,891 0.4244 1.25%
2019-06-12 0 0.800 0.790 0.800 0.780 0.830 538,122 429,815 0.7987 0.420 0.415 0.420 0.409 0.436 1,025,339 0.4192 1.27%
2019-06-11 0 0.790 0.790 0.800 0.770 0.800 1,002,000 786,600 0.7850 0.415 0.415 0.420 0.404 0.420 1,909,213 0.4120 0.00%
2019-06-10 0 0.790 0.770 0.780 0.770 0.790 690,400 536,016 0.7764 0.415 0.404 0.409 0.404 0.415 1,315,490 0.4075 0.00%
2019-06-06 0 0.790 0.780 0.790 0.770 0.790 595,000 464,850 0.7813 0.415 0.409 0.415 0.404 0.415 1,133,715 0.4100 1.28%
2019-06-05 0 0.780 0.780 0.790 0.780 0.800 948,000 745,940 0.7869 0.409 0.409 0.415 0.409 0.420 1,806,322 0.4130 -1.27%
2019-06-04 0 0.790 0.780 0.790 - - 0 0 - 0.415 0.409 0.415 - - 0 - 0.00%
2019-06-03 0 0.790 0.780 0.790 0.780 0.790 358,000 280,520 0.7836 0.415 0.409 0.415 0.409 0.415 682,134 0.4112 0.00%
2019-05-31 0 0.790 0.780 0.790 0.780 0.790 80,000 63,140 0.7893 0.415 0.409 0.415 0.409 0.415 152,432 0.4142 2.60%
2019-05-30 0 0.770 0.770 0.790 0.770 0.790 756,000 591,880 0.7829 0.404 0.404 0.415 0.404 0.415 1,440,484 0.4109 -2.53%
2019-05-29 0 0.790 0.780 0.790 0.780 0.800 304,000 239,900 0.7891 0.415 0.409 0.415 0.409 0.420 579,242 0.4142 0.00%
2019-05-28 0 0.790 0.790 0.800 0.790 0.800 118,000 94,240 0.7986 0.415 0.415 0.420 0.415 0.420 224,837 0.4191 -1.25%
2019-05-27 0 0.800 0.790 0.800 0.790 0.800 126,000 99,580 0.7903 0.420 0.415 0.420 0.415 0.420 240,081 0.4148 1.27%
2019-05-24 0 0.790 0.790 0.800 0.790 0.800 128,000 101,660 0.7942 0.415 0.415 0.420 0.415 0.420 243,892 0.4168 -1.25%
2019-05-23 0 0.800 0.790 0.800 0.790 0.800 70,000 55,540 0.7934 0.420 0.415 0.420 0.415 0.420 133,378 0.4164 1.27%
2019-05-22 0 0.790 0.790 0.800 0.790 0.800 72,000 57,520 0.7989 0.415 0.415 0.420 0.415 0.420 137,189 0.4193 0.00%
2019-05-21 0 0.790 0.790 0.800 0.790 0.800 58,000 45,960 0.7924 0.415 0.415 0.420 0.415 0.420 110,513 0.4159 -1.25%
2019-05-20 0 0.800 0.790 0.800 0.790 0.810 208,000 166,340 0.7997 0.420 0.415 0.420 0.415 0.425 396,324 0.4197 -1.23%
2019-05-17 0 0.810 0.800 0.810 0.800 0.810 22,000 17,800 0.8091 0.425 0.420 0.425 0.420 0.425 41,919 0.4246 0.00%
2019-05-16 0 0.810 0.790 0.810 0.800 0.810 38,000 30,480 0.8021 0.425 0.415 0.425 0.420 0.425 72,405 0.4210 1.25%
2019-05-15 0 0.800 0.790 0.800 0.790 0.800 432,000 345,200 0.7991 0.420 0.415 0.420 0.415 0.420 823,134 0.4194 1.27%
2019-05-14 0 0.790 0.790 0.800 0.780 0.800 272,000 215,340 0.7917 0.415 0.415 0.420 0.409 0.420 518,269 0.4155 -2.47%
2019-05-10 0 0.810 0.810 0.820 0.800 0.820 62,000 50,260 0.8106 0.425 0.425 0.430 0.420 0.430 118,135 0.4254 0.00%
2019-05-09 0 0.810 0.800 0.810 0.790 0.810 436,000 349,400 0.8014 0.425 0.420 0.425 0.415 0.425 830,756 0.4206 1.25%
2019-05-08 0 0.800 0.800 0.810 0.790 0.810 144,000 115,740 0.8038 0.420 0.420 0.425 0.415 0.425 274,378 0.4218 -1.23%
2019-05-07 0 0.810 0.810 0.820 0.800 0.820 202,853 164,325 0.8101 0.425 0.425 0.430 0.420 0.430 386,517 0.4251 1.25%
2019-05-06 0 0.800 0.800 0.810 0.800 0.820 690,000 557,240 0.8076 0.420 0.420 0.425 0.420 0.430 1,314,728 0.4238 -3.61%
2019-05-03 0 0.830 0.820 0.830 0.820 0.830 60,000 49,280 0.8213 0.436 0.430 0.436 0.430 0.436 114,324 0.4311 0.00%
2019-05-02 0 0.830 0.810 0.830 0.810 0.830 228,000 186,940 0.8199 0.436 0.425 0.436 0.425 0.436 434,432 0.4303 0.00%
2019-04-30 0 0.830 0.820 0.830 0.810 0.830 444,000 360,740 0.8125 0.436 0.430 0.436 0.425 0.436 845,999 0.4264 1.22%
2019-04-29 0 0.820 0.820 0.830 0.820 0.830 216,000 177,180 0.8203 0.430 0.430 0.436 0.430 0.436 411,567 0.4305 -1.20%
2019-04-26 0 0.830 0.810 0.830 0.810 0.830 322,000 263,000 0.8168 0.436 0.425 0.436 0.425 0.436 613,540 0.4287 1.22%
2019-04-25 0 0.820 0.820 0.830 0.810 0.830 878,000 719,780 0.8198 0.430 0.430 0.436 0.425 0.436 1,672,943 0.4302 0.00%
2019-04-24 0 0.820 0.820 0.830 - - 0 0 - 0.430 0.430 0.436 - - 0 - 0.00%
2019-04-23 0 0.820 0.820 0.830 0.820 0.830 960,000 789,300 0.8222 0.430 0.430 0.436 0.430 0.436 1,829,186 0.4315 -1.20%
2019-04-18 0 0.830 0.820 0.830 0.820 0.840 312,000 259,520 0.8318 0.436 0.430 0.436 0.430 0.441 594,486 0.4365 0.00%
2019-04-17 0 0.830 0.830 0.840 0.830 0.840 90,000 74,760 0.8307 0.436 0.436 0.441 0.436 0.441 171,486 0.4360 0.00%
2019-04-16 0 0.830 0.830 0.840 0.830 0.840 70,000 58,340 0.8334 0.436 0.436 0.441 0.436 0.441 133,378 0.4374 0.00%
2019-04-15 0 0.830 0.830 0.840 0.830 0.850 334,000 281,220 0.8420 0.436 0.436 0.441 0.436 0.446 636,404 0.4419 0.00%
2019-04-12 0 0.830 0.830 0.840 0.830 0.840 112,400 93,832 0.8348 0.436 0.436 0.441 0.436 0.441 214,167 0.4381 -1.19%
2019-04-11 0 0.840 0.830 0.840 0.830 0.840 78,000 65,020 0.8336 0.441 0.436 0.441 0.436 0.441 148,621 0.4375 1.20%
2019-04-10 0 0.830 0.830 0.840 0.830 0.840 206,000 171,340 0.8317 0.436 0.436 0.441 0.436 0.441 392,513 0.4365 0.00%
2019-04-09 0 0.830 0.820 0.830 0.820 0.830 318,000 263,800 0.8296 0.436 0.430 0.436 0.430 0.436 605,918 0.4354 1.22%
2019-04-08 0 0.820 0.820 0.830 0.820 0.830 1,523,200 1,253,236 0.8228 0.430 0.430 0.436 0.430 0.436 2,902,309 0.4318 -1.20%
2019-04-04 0 0.830 0.830 0.840 0.830 0.840 78,000 64,920 0.8323 0.436 0.436 0.441 0.436 0.441 148,621 0.4368 0.00%
2019-04-03 0 0.830 0.830 0.840 0.830 0.840 390,000 326,260 0.8366 0.436 0.436 0.441 0.436 0.441 743,107 0.4390 0.00%
2019-04-02 0 0.830 0.830 0.840 0.820 0.840 438,000 367,320 0.8386 0.436 0.436 0.441 0.430 0.441 834,566 0.4401 0.00%
2019-04-01 0 0.830 0.820 0.830 0.820 0.840 188,000 155,920 0.8294 0.436 0.430 0.436 0.430 0.441 358,216 0.4353 1.22%
2019-03-29 0 0.820 0.820 0.830 0.820 0.830 212,000 175,240 0.8266 0.430 0.430 0.436 0.430 0.436 403,945 0.4338 -1.20%
2019-03-28 0 0.830 0.820 0.830 0.820 0.830 36,000 29,560 0.8211 0.436 0.430 0.436 0.430 0.436 68,594 0.4309 0.00%
2019-03-27 0 0.830 0.820 0.830 0.820 0.830 138,000 114,040 0.8264 0.436 0.430 0.436 0.430 0.436 262,946 0.4337 0.00%
2019-03-26 0 0.830 0.820 0.830 0.810 0.830 78,000 64,000 0.8205 0.436 0.430 0.436 0.425 0.436 148,621 0.4306 1.22%
2019-03-25 0 0.820 0.810 0.820 0.810 0.820 36,000 29,320 0.8144 0.430 0.425 0.430 0.425 0.430 68,594 0.4274 0.00%
2019-03-22 0 0.820 0.820 0.830 0.820 0.830 90,000 73,980 0.8220 0.430 0.430 0.436 0.430 0.436 171,486 0.4314 1.23%
2019-03-21 0 0.810 0.810 0.820 0.810 0.830 962,000 789,280 0.8205 0.425 0.425 0.430 0.425 0.436 1,832,997 0.4306 -2.41%
2019-03-20 0 0.830 0.820 0.830 0.820 0.830 44,000 36,480 0.8291 0.436 0.430 0.436 0.430 0.436 83,838 0.4351 0.00%
2019-03-19 0 0.830 0.830 0.840 0.820 0.830 110,000 91,260 0.8296 0.436 0.436 0.441 0.430 0.436 209,594 0.4354 0.00%
2019-03-18 0 0.830 0.820 0.830 0.820 0.840 372,000 306,640 0.8243 0.436 0.430 0.436 0.430 0.441 708,810 0.4326 0.00%
2019-03-15 0 0.830 0.830 0.840 0.820 0.840 354,000 293,540 0.8292 0.436 0.436 0.441 0.430 0.441 674,512 0.4352 -1.19%
2019-03-14 0 0.840 0.830 0.840 0.830 0.840 32,000 26,820 0.8381 0.441 0.436 0.441 0.436 0.441 60,973 0.4399 1.20%
2019-03-13 0 0.830 0.820 0.830 0.830 0.840 36,000 30,000 0.8333 0.436 0.430 0.436 0.436 0.441 68,594 0.4374 -2.35%
2019-03-12 0 0.850 0.820 0.850 0.820 0.850 416,000 344,260 0.8275 0.446 0.430 0.446 0.430 0.446 792,647 0.4343 2.41%
2019-03-11 0 0.830 0.820 0.830 0.830 0.830 84,000 69,720 0.8300 0.436 0.430 0.436 0.436 0.436 160,054 0.4356 1.22%
2019-03-08 0 0.820 0.820 0.830 0.820 0.830 354,000 291,140 0.8224 0.430 0.430 0.436 0.430 0.436 674,512 0.4316 -1.20%
2019-03-07 0 0.830 0.830 0.840 0.830 0.840 338,000 281,400 0.8325 0.436 0.436 0.441 0.436 0.441 644,026 0.4369 0.00%
2019-03-06 0 0.830 0.820 0.830 0.820 0.840 376,000 314,600 0.8367 0.436 0.430 0.436 0.430 0.441 716,431 0.4391 0.00%
2019-03-05 0 0.830 0.830 0.840 0.820 0.840 486,000 403,700 0.8307 0.436 0.436 0.441 0.430 0.441 926,026 0.4359 0.00%
2019-03-04 0 0.830 0.830 0.840 0.830 0.850 444,000 371,180 0.8360 0.436 0.436 0.441 0.436 0.446 845,999 0.4387 -2.35%
2019-03-01 0 0.850 0.840 0.850 0.830 0.850 210,000 176,700 0.8414 0.446 0.441 0.446 0.436 0.446 400,135 0.4416 2.41%
2019-02-28 0 0.830 0.830 0.840 0.830 0.850 252,000 212,700 0.8440 0.436 0.436 0.441 0.436 0.446 480,161 0.4430 -1.19%
2019-02-27 0 0.840 0.840 0.850 0.830 0.850 260,000 218,820 0.8416 0.441 0.441 0.446 0.436 0.446 495,405 0.4417 -1.18%
2019-02-26 0 0.850 0.830 0.850 0.830 0.850 918,000 773,660 0.8428 0.446 0.436 0.446 0.436 0.446 1,749,160 0.4423 2.41%
2019-02-25 0 0.830 0.830 0.840 0.830 0.840 168,000 139,960 0.8331 0.436 0.436 0.441 0.436 0.441 320,108 0.4372 0.00%
2019-02-22 0 0.830 0.830 0.840 0.820 0.850 730,000 612,540 0.8391 0.436 0.436 0.441 0.430 0.446 1,390,944 0.4404 -1.19%
2019-02-21 0 0.840 0.830 0.840 0.830 0.840 354,000 293,960 0.8304 0.441 0.436 0.441 0.436 0.441 674,512 0.4358 1.20%
2019-02-20 0 0.830 0.830 0.840 0.820 0.830 290,000 239,200 0.8248 0.436 0.436 0.441 0.430 0.436 552,567 0.4329 1.22%
2019-02-19 0 0.820 0.820 0.830 0.810 0.830 240,000 197,780 0.8241 0.430 0.430 0.436 0.425 0.436 457,297 0.4325 -1.20%
2019-02-18 0 0.830 0.820 0.830 0.820 0.830 182,640 150,345 0.8232 0.436 0.430 0.436 0.430 0.436 348,003 0.4320 1.22%
2019-02-15 0 0.820 0.820 0.830 0.810 0.820 718,000 586,700 0.8171 0.430 0.430 0.436 0.425 0.430 1,368,079 0.4288 -1.20%
2019-02-14 0 0.830 0.820 0.830 0.810 0.830 160,800 132,572 0.8245 0.436 0.430 0.436 0.425 0.436 306,389 0.4327 0.00%
2019-02-13 0 0.830 0.810 0.820 0.810 0.830 296,000 242,700 0.8199 0.436 0.425 0.430 0.425 0.436 563,999 0.4303 0.00%
2019-02-12 0 0.830 0.830 0.840 0.810 0.830 593,320 488,129 0.8227 0.436 0.436 0.441 0.425 0.436 1,130,513 0.4318 0.00%
2019-02-11 0 0.830 0.820 0.830 0.810 0.830 148,000 121,720 0.8224 0.436 0.430 0.436 0.425 0.436 282,000 0.4316 0.00%
2019-02-08 0 0.830 0.820 0.830 0.800 0.830 368,000 299,180 0.8130 0.436 0.430 0.436 0.420 0.436 701,188 0.4267 1.22%
2019-02-04 0 0.820 0.810 0.820 0.820 0.820 10,000 8,200 0.8200 0.430 0.425 0.430 0.430 0.430 19,054 0.4304 0.00%
2019-02-01 0 0.820 0.810 0.820 0.810 0.820 96,000 78,480 0.8175 0.430 0.425 0.430 0.425 0.430 182,919 0.4290 1.23%
2019-01-31 0 0.810 0.810 0.820 0.810 0.820 86,000 70,260 0.8170 0.425 0.425 0.430 0.425 0.430 163,865 0.4288 0.00%
2019-01-30 0 0.810 0.810 0.820 0.810 0.820 718,000 585,500 0.8155 0.425 0.425 0.430 0.425 0.430 1,368,079 0.4280 0.00%
2019-01-29 0 0.810 0.810 0.820 0.810 0.820 590,000 483,340 0.8192 0.425 0.425 0.430 0.425 0.430 1,124,187 0.4299 -1.22%
2019-01-28 0 0.820 0.810 0.820 0.810 0.820 110,000 89,420 0.8129 0.430 0.425 0.430 0.425 0.430 209,594 0.4266 1.23%
2019-01-25 0 0.810 0.810 0.820 0.810 0.820 376,000 307,740 0.8185 0.425 0.425 0.430 0.425 0.430 716,431 0.4295 -1.22%
2019-01-24 0 0.820 0.810 0.820 0.810 0.820 232,000 190,120 0.8195 0.430 0.425 0.430 0.425 0.430 442,053 0.4301 1.23%
2019-01-23 0 0.810 0.810 0.820 0.810 0.820 248,000 203,120 0.8190 0.425 0.425 0.430 0.425 0.430 472,540 0.4298 0.00%
2019-01-22 0 0.810 0.810 0.820 0.810 0.820 258,000 210,580 0.8162 0.425 0.425 0.430 0.425 0.430 491,594 0.4284 -1.22%
2019-01-21 0 0.820 0.810 0.820 0.820 0.830 158,000 129,580 0.8201 0.430 0.425 0.430 0.430 0.436 301,054 0.4304 0.00%
2019-01-18 0 0.820 0.820 0.830 0.810 0.830 364,000 298,460 0.8199 0.430 0.430 0.436 0.425 0.436 693,567 0.4303 0.00%
2019-01-17 0 0.820 0.810 0.820 0.810 0.830 216,000 177,000 0.8194 0.430 0.425 0.430 0.425 0.436 411,567 0.4301 -1.20%
2019-01-16 0 0.830 0.820 0.830 0.810 0.830 129,218 106,870 0.8271 0.436 0.430 0.436 0.425 0.436 246,212 0.4341 0.00%
2019-01-15 0 0.830 0.810 0.830 0.810 0.830 76,000 62,320 0.8200 0.436 0.425 0.436 0.425 0.436 144,811 0.4304 1.22%
2019-01-14 0 0.820 0.810 0.820 0.810 0.820 56,000 45,900 0.8196 0.430 0.425 0.430 0.425 0.430 106,703 0.4302 -1.20%
2019-01-11 0 0.830 0.820 0.830 0.810 0.830 200,000 163,660 0.8183 0.436 0.430 0.436 0.425 0.436 381,081 0.4295 0.00%
2019-01-10 0 0.830 0.820 0.830 0.820 0.830 10,000 8,240 0.8240 0.436 0.430 0.436 0.430 0.436 19,054 0.4325 1.22%
2019-01-09 0 0.820 0.820 0.830 0.810 0.830 40,000 32,860 0.8215 0.430 0.430 0.436 0.425 0.436 76,216 0.4311 0.00%
2019-01-08 0 0.820 0.810 0.830 0.810 0.830 146,000 120,680 0.8266 0.430 0.425 0.436 0.425 0.436 278,189 0.4338 -1.20%
2019-01-07 0 0.830 0.820 0.830 0.810 0.830 18,000 14,900 0.8278 0.436 0.430 0.436 0.425 0.436 34,297 0.4344 0.00%
2019-01-04 0 0.830 0.820 0.830 0.810 0.830 130,000 107,660 0.8282 0.436 0.430 0.436 0.425 0.436 247,702 0.4346 2.47%
2019-01-03 0 0.810 0.810 0.820 0.810 0.830 154,000 125,860 0.8173 0.425 0.425 0.430 0.425 0.436 293,432 0.4289 -1.22%
2019-01-02 0 0.820 0.820 0.830 0.810 0.820 166,000 134,600 0.8108 0.430 0.430 0.436 0.425 0.430 316,297 0.4255 -1.20%
2018-12-31 0 0.830 0.820 0.830 0.820 0.830 106,000 86,940 0.8202 0.436 0.430 0.436 0.430 0.436 201,973 0.4305 1.22%
2018-12-28 0 0.820 0.820 0.830 0.810 0.820 24,000 19,540 0.8142 0.430 0.430 0.436 0.425 0.430 45,730 0.4273 -1.20%
2018-12-27 0 0.830 0.810 0.830 - - 0 0 - 0.436 0.425 0.436 - - 0 - 0.00%
2018-12-24 0 0.830 0.810 0.830 - - 0 0 - 0.436 0.425 0.436 - - 0 - 0.00%
2018-12-21 0 0.830 0.820 0.830 0.810 0.830 394,000 324,920 0.8247 0.436 0.430 0.436 0.425 0.436 750,729 0.4328 2.47%
2018-12-20 0 0.810 0.810 0.820 0.810 0.830 94,000 76,440 0.8132 0.425 0.425 0.430 0.425 0.436 179,108 0.4268 -2.41%
2018-12-19 0 0.830 0.810 0.830 0.800 0.830 282,000 233,140 0.8267 0.436 0.425 0.436 0.420 0.436 537,324 0.4339 0.00%
2018-12-18 0 0.830 0.810 0.830 0.810 0.830 92,601 75,058 0.8106 0.436 0.425 0.436 0.425 0.436 176,442 0.4254 1.22%
2018-12-17 0 0.820 0.810 0.830 0.810 0.830 98,006 80,405 0.8204 0.430 0.425 0.436 0.425 0.436 186,741 0.4306 -1.20%
2018-12-14 0 0.830 0.810 0.830 - - 0 0 - 0.436 0.425 0.436 - - 0 - 0.00%
2018-12-13 0 0.830 0.810 0.830 0.810 0.830 48,000 39,540 0.8238 0.436 0.425 0.436 0.425 0.436 91,459 0.4323 0.00%
2018-12-12 0 0.830 0.820 0.830 0.800 0.830 100,000 81,360 0.8136 0.436 0.430 0.436 0.420 0.436 190,540 0.4270 0.00%
2018-12-11 0 0.830 0.810 0.830 0.810 0.830 36,000 29,560 0.8211 0.436 0.425 0.436 0.425 0.436 68,594 0.4309 1.22%
2018-12-10 0 0.820 0.810 0.820 0.810 0.830 106,000 87,160 0.8223 0.430 0.425 0.430 0.425 0.436 201,973 0.4315 1.23%
2018-12-07 0 0.820 0.820 0.840 0.820 0.840 314,000 259,100 0.8252 0.425 0.425 0.435 0.425 0.435 605,683 0.4278 0.00%
2018-12-06 0 0.820 0.820 0.830 0.810 0.830 736,000 605,760 0.8230 0.425 0.425 0.430 0.420 0.430 1,419,690 0.4267 -1.20%
2018-12-05 0 0.830 0.830 0.840 0.820 0.840 326,000 272,120 0.8347 0.430 0.430 0.435 0.425 0.435 628,830 0.4327 1.22%
2018-12-04 0 0.820 0.820 0.840 0.820 0.840 529,200 438,560 0.8287 0.425 0.425 0.435 0.425 0.435 1,020,788 0.4296 -1.20%
2018-12-03 0 0.830 0.820 0.830 0.820 0.840 1,560,000 1,286,480 0.8247 0.430 0.425 0.430 0.425 0.435 3,009,125 0.4275 -1.19%
2018-11-30 0 0.840 0.820 0.840 0.810 0.850 370,000 308,740 0.8344 0.435 0.425 0.435 0.420 0.441 713,703 0.4326 0.00%
2018-11-29 0 0.840 0.830 0.840 0.820 0.840 132,000 109,620 0.8305 0.435 0.430 0.435 0.425 0.435 254,618 0.4305 1.20%
2018-11-28 0 0.830 0.820 0.830 0.820 0.840 382,000 316,240 0.8279 0.430 0.425 0.430 0.425 0.435 736,850 0.4292 0.00%
2018-11-27 0 0.830 0.820 0.830 0.820 0.850 488,000 408,240 0.8366 0.430 0.425 0.430 0.425 0.441 941,316 0.4337 -1.19%
2018-11-26 0 0.840 0.830 0.840 0.800 0.850 2,294,400 1,896,460 0.8266 0.435 0.430 0.435 0.415 0.441 4,425,728 0.4285 -5.62%
2018-11-23 0 0.890 0.880 0.900 0.880 0.900 573,200 509,288 0.8885 0.461 0.456 0.467 0.456 0.467 1,105,660 0.4606 2.30%
2018-11-22 0 0.870 0.880 0.890 0.870 0.920 322,001 282,820 0.8783 0.451 0.456 0.461 0.451 0.477 621,116 0.4553 -1.14%
2018-11-21 0 0.880 0.880 0.890 0.860 0.930 1,000,000 887,920 0.8879 0.456 0.456 0.461 0.446 0.482 1,928,926 0.4603 0.00%
2018-11-20 0 0.880 0.870 0.880 0.860 0.880 34,000 29,580 0.8700 0.456 0.451 0.456 0.446 0.456 65,583 0.4510 1.15%
2018-11-19 0 0.870 0.860 0.880 0.860 0.880 180,000 157,320 0.8740 0.451 0.446 0.456 0.446 0.456 347,207 0.4531 0.00%
2018-11-16 0 0.870 0.870 0.880 0.860 0.880 454,984 397,076 0.8727 0.451 0.451 0.456 0.446 0.456 877,630 0.4524 1.16%
2018-11-15 0 0.860 0.860 0.870 0.850 0.870 654,000 564,420 0.8630 0.446 0.446 0.451 0.441 0.451 1,261,518 0.4474 -1.15%
2018-11-14 0 0.870 0.860 0.870 0.850 0.880 36,000 30,700 0.8528 0.451 0.446 0.451 0.441 0.456 69,441 0.4421 0.00%
2018-11-13 0 0.870 0.860 0.870 - - 0 0 - 0.451 0.446 0.451 - - 0 - 0.00%
2018-11-12 0 0.870 0.870 0.880 - - 0 0 - 0.451 0.451 0.456 - - 0 - 1.16%
2018-11-09 0 0.860 0.860 0.880 0.860 0.880 230,000 200,180 0.8703 0.446 0.446 0.456 0.446 0.456 443,653 0.4512 0.00%
2018-11-08 0 0.860 0.850 0.860 0.850 0.870 82,000 70,820 0.8637 0.446 0.441 0.446 0.441 0.451 158,172 0.4477 1.18%
2018-11-07 0 0.850 0.850 0.860 0.840 0.860 106,000 91,100 0.8594 0.441 0.441 0.446 0.435 0.446 204,466 0.4456 -1.16%
2018-11-06 0 0.860 0.850 0.860 0.850 0.860 150,000 128,220 0.8548 0.446 0.441 0.446 0.441 0.446 289,339 0.4431 1.18%
2018-11-05 0 0.850 0.850 0.860 0.850 0.850 102,000 86,700 0.8500 0.441 0.441 0.446 0.441 0.441 196,750 0.4407 -1.16%
2018-11-02 0 0.860 0.860 0.870 0.850 0.870 876,000 753,300 0.8599 0.446 0.446 0.451 0.441 0.451 1,689,739 0.4458 1.18%
2018-11-01 0 0.850 0.850 0.860 0.840 0.850 172,000 146,180 0.8499 0.441 0.441 0.446 0.435 0.441 331,775 0.4406 0.00%
2018-10-31 0 0.850 0.840 0.850 0.830 0.860 330,000 278,620 0.8443 0.441 0.435 0.441 0.430 0.446 636,546 0.4377 1.19%
2018-10-30 0 0.840 0.840 0.850 0.840 0.850 238,000 200,920 0.8442 0.435 0.435 0.441 0.435 0.441 459,084 0.4377 0.00%
2018-10-29 0 0.840 0.840 0.850 0.830 0.850 438,000 368,600 0.8416 0.435 0.435 0.441 0.430 0.441 844,870 0.4363 -1.18%
2018-10-26 0 0.850 0.840 0.870 0.840 0.850 186,000 157,280 0.8456 0.441 0.435 0.451 0.435 0.441 358,780 0.4384 0.00%
2018-10-25 0 0.850 0.840 0.860 0.840 0.880 174,400 147,808 0.8475 0.441 0.435 0.446 0.435 0.456 336,405 0.4394 0.00%
2018-10-24 0 0.850 0.850 0.870 0.840 0.860 156,000 132,980 0.8524 0.441 0.441 0.451 0.435 0.446 300,912 0.4419 -1.16%
2018-10-23 0 0.860 0.850 0.860 0.840 0.860 50,000 42,800 0.8560 0.446 0.441 0.446 0.435 0.446 96,446 0.4438 0.00%
2018-10-22 0 0.860 0.860 0.870 0.850 0.880 132,000 113,540 0.8602 0.446 0.446 0.451 0.441 0.456 254,618 0.4459 1.18%
2018-10-19 0 0.850 0.850 0.860 0.840 0.860 115,990 99,311 0.8562 0.441 0.441 0.446 0.435 0.446 223,736 0.4439 -1.16%
2018-10-18 0 0.860 0.840 0.860 0.840 0.860 234,000 199,340 0.8519 0.446 0.435 0.446 0.435 0.446 451,369 0.4416 0.00%
2018-10-16 0 0.860 0.850 0.860 0.850 0.860 60,000 51,580 0.8597 0.446 0.441 0.446 0.441 0.446 115,736 0.4457 2.38%
2018-10-15 0 0.840 0.840 0.850 0.840 0.860 104,000 88,420 0.8502 0.435 0.435 0.441 0.435 0.446 200,608 0.4408 -2.33%
2018-10-12 0 0.860 0.850 0.860 0.840 0.860 172,000 146,680 0.8528 0.446 0.441 0.446 0.435 0.446 331,775 0.4421 0.00%
2018-10-11 0 0.860 0.850 0.860 0.840 0.860 282,000 239,260 0.8484 0.446 0.441 0.446 0.435 0.446 543,957 0.4399 -1.15%
2018-10-10 0 0.870 0.870 0.880 0.860 0.870 54,000 46,760 0.8659 0.451 0.451 0.456 0.446 0.451 104,162 0.4489 1.16%
2018-10-09 0 0.860 0.850 0.870 0.850 0.860 944,000 810,120 0.8582 0.446 0.441 0.451 0.441 0.446 1,820,906 0.4449 0.00%
2018-10-08 0 0.860 0.860 0.870 0.850 0.870 338,000 291,900 0.8636 0.446 0.446 0.451 0.441 0.451 651,977 0.4477 -1.15%
2018-10-05 0 0.870 0.870 0.880 0.870 0.890 260,000 228,460 0.8787 0.451 0.451 0.456 0.451 0.461 501,521 0.4555 -1.14%
2018-10-04 0 0.880 0.870 0.880 0.870 0.890 48,000 42,260 0.8804 0.456 0.451 0.456 0.451 0.461 92,588 0.4564 0.00%
2018-10-03 0 0.880 0.880 0.890 0.870 0.880 64,000 56,300 0.8797 0.456 0.456 0.461 0.451 0.456 123,451 0.4561 1.15%
2018-10-02 0 0.870 0.870 0.880 0.860 0.880 416,300 360,809 0.8667 0.451 0.451 0.456 0.446 0.456 803,012 0.4493 -1.14%
2018-09-28 0 0.880 0.870 0.880 0.870 0.880 728,000 633,900 0.8707 0.456 0.451 0.456 0.451 0.456 1,404,258 0.4514 1.15%
2018-09-27 0 0.870 0.870 0.890 0.870 0.880 700,000 613,340 0.8762 0.451 0.451 0.461 0.451 0.456 1,350,248 0.4542 0.00%
2018-09-26 0 0.870 0.870 0.880 0.870 0.890 80,000 70,240 0.8780 0.451 0.451 0.456 0.451 0.461 154,314 0.4552 -1.14%
2018-09-24 0 0.880 0.870 0.880 0.870 0.880 190,000 166,560 0.8766 0.456 0.451 0.456 0.451 0.456 366,496 0.4545 -1.12%
2018-09-21 0 0.890 0.880 0.890 0.870 0.890 94,000 82,760 0.8804 0.461 0.456 0.461 0.451 0.461 181,319 0.4564 1.14%
2018-09-20 0 0.880 0.870 0.880 0.870 0.890 506,000 445,220 0.8799 0.456 0.451 0.456 0.451 0.461 976,037 0.4562 0.00%
2018-09-19 0 0.880 0.880 0.890 0.870 0.890 594,000 524,220 0.8825 0.456 0.456 0.461 0.451 0.461 1,145,782 0.4575 -1.12%
2018-09-18 0 0.890 0.880 0.890 0.870 0.890 394,000 346,720 0.8800 0.461 0.456 0.461 0.451 0.461 759,997 0.4562 1.14%
2018-09-17 0 0.880 0.880 0.890 0.880 0.880 904,000 795,520 0.8800 0.456 0.456 0.461 0.456 0.456 1,743,749 0.4562 0.00%
2018-09-14 0 0.880 0.880 0.890 0.860 0.880 658,000 577,820 0.8781 0.456 0.456 0.461 0.446 0.456 1,269,233 0.4553 0.00%
2018-09-13 0 0.880 0.870 0.880 0.870 0.880 144,000 126,120 0.8758 0.456 0.451 0.456 0.451 0.456 277,765 0.4541 1.15%
2018-09-12 0 0.870 0.870 0.880 0.860 0.880 412,000 359,480 0.8725 0.451 0.451 0.456 0.446 0.456 794,718 0.4523 -1.14%
2018-09-11 0 0.880 0.880 0.890 0.870 0.880 104,000 91,320 0.8781 0.456 0.456 0.461 0.451 0.456 200,608 0.4552 0.00%
2018-09-10 0 0.880 0.870 0.880 0.870 0.890 132,000 115,800 0.8773 0.456 0.451 0.456 0.451 0.461 254,618 0.4548 -1.12%
2018-09-07 0 0.890 0.880 0.900 0.850 0.900 262,010 231,248 0.8826 0.461 0.456 0.467 0.441 0.467 505,398 0.4576 1.14%
2018-09-06 0 0.880 0.880 0.900 0.880 0.890 312,000 275,880 0.8842 0.456 0.456 0.467 0.456 0.461 601,825 0.4584 -1.12%
2018-09-05 0 0.890 0.890 0.900 0.880 0.900 164,300 146,150 0.8895 0.461 0.461 0.467 0.456 0.467 316,923 0.4612 -1.11%
2018-09-04 0 0.900 0.890 0.900 0.880 0.900 58,000 51,720 0.8917 0.467 0.461 0.467 0.456 0.467 111,878 0.4623 1.12%
2018-09-03 0 0.890 0.890 0.900 0.890 0.900 44,000 39,400 0.8955 0.461 0.461 0.467 0.461 0.467 84,873 0.4642 -1.11%
2018-08-31 0 0.900 0.900 0.920 - - 0 0 - 0.467 0.467 0.477 - - 0 - 0.00%
2018-08-30 0 0.900 0.900 0.910 0.900 0.900 4,000 3,600 0.9000 0.467 0.467 0.472 0.467 0.467 7,716 0.4666 0.00%
2018-08-29 0 0.900 0.890 0.900 - - 0 0 - 0.467 0.461 0.467 - - 0 - -1.10%
2018-08-28 0 0.910 0.900 0.910 0.900 0.910 134,000 121,300 0.9052 0.472 0.467 0.472 0.467 0.472 258,476 0.4693 1.11%
2018-08-27 0 0.900 0.900 0.910 0.890 0.900 18,000 16,040 0.8911 0.467 0.467 0.472 0.461 0.467 34,721 0.4620 0.00%
2018-08-24 0 0.900 0.880 0.900 0.880 0.900 150,000 134,080 0.8939 0.467 0.456 0.467 0.456 0.467 289,339 0.4634 0.00%
2018-08-23 0 0.900 0.900 0.910 0.880 0.900 184,000 164,200 0.8924 0.467 0.467 0.472 0.456 0.467 354,922 0.4626 0.00%
2018-08-22 0 0.900 0.890 0.900 0.900 0.910 320,000 288,020 0.9001 0.467 0.461 0.467 0.467 0.472 617,256 0.4666 1.12%
2018-08-21 0 0.890 0.890 0.900 0.880 0.900 66,000 59,060 0.8948 0.461 0.461 0.467 0.456 0.467 127,309 0.4639 -1.11%
2018-08-20 0 0.900 0.890 0.900 0.890 0.900 78,000 70,160 0.8995 0.467 0.461 0.467 0.461 0.467 150,456 0.4663 1.12%
2018-08-17 0 0.890 0.880 0.890 0.880 0.910 698,000 618,880 0.8866 0.461 0.456 0.461 0.456 0.472 1,346,390 0.4597 2.30%
2018-08-16 0 0.910 0.910 0.940 0.910 0.930 614,000 563,920 0.9184 0.451 0.451 0.466 0.451 0.461 1,238,814 0.4552 -1.09%
2018-08-15 0 0.920 0.910 0.920 0.900 0.930 636,000 584,280 0.9187 0.456 0.451 0.456 0.446 0.461 1,283,201 0.4553 -1.08%
2018-08-14 0 0.930 0.930 0.940 0.920 0.930 210,000 194,320 0.9253 0.461 0.461 0.466 0.456 0.461 423,699 0.4586 1.09%
2018-08-13 0 0.920 0.920 0.930 0.920 0.930 372,640 342,883 0.9201 0.456 0.456 0.461 0.456 0.461 751,843 0.4561 -2.13%
2018-08-10 0 0.940 0.920 0.940 0.920 0.960 220,000 206,300 0.9377 0.466 0.456 0.466 0.456 0.476 443,875 0.4648 1.08%
2018-08-09 0 0.930 0.930 0.940 0.930 0.950 154,000 144,140 0.9360 0.461 0.461 0.466 0.461 0.471 310,712 0.4639 1.09%
2018-08-08 0 0.920 0.920 0.940 0.920 0.940 176,000 163,040 0.9264 0.456 0.456 0.466 0.456 0.466 355,100 0.4591 -1.08%
2018-08-07 0 0.930 0.920 0.930 0.920 0.930 156,000 145,040 0.9297 0.461 0.456 0.461 0.456 0.461 314,748 0.4608 1.09%
2018-08-06 0 0.920 0.910 0.940 0.920 0.940 356,000 329,080 0.9244 0.456 0.451 0.466 0.456 0.466 718,270 0.4582 -1.08%
2018-08-03 0 0.930 0.910 0.930 0.920 0.930 164,000 151,320 0.9227 0.461 0.451 0.461 0.456 0.461 330,888 0.4573 0.00%
2018-08-02 0 0.930 0.920 0.930 0.940 0.950 82,000 77,880 0.9498 0.461 0.456 0.461 0.466 0.471 165,444 0.4707 0.00%
2018-08-01 0 0.930 0.930 0.940 0.920 0.940 144,000 134,060 0.9310 0.461 0.461 0.466 0.456 0.466 290,536 0.4614 0.00%
2018-07-31 0 0.930 0.930 0.940 0.930 0.940 400,000 372,020 0.9301 0.461 0.461 0.466 0.461 0.466 807,045 0.4610 -1.06%
2018-07-30 0 0.940 0.930 0.940 0.920 0.940 246,000 229,240 0.9319 0.466 0.461 0.466 0.456 0.466 496,333 0.4619 1.08%
2018-07-27 0 0.930 0.920 0.930 0.920 0.930 188,000 174,460 0.9280 0.461 0.456 0.461 0.456 0.461 379,311 0.4599 0.00%
2018-07-26 0 0.930 0.920 0.930 0.920 0.930 480,640 443,149 0.9220 0.461 0.456 0.461 0.456 0.461 969,745 0.4570 0.00%
2018-07-25 0 0.930 0.920 0.930 0.930 0.940 170,000 158,160 0.9304 0.461 0.456 0.461 0.461 0.466 342,994 0.4611 0.00%
2018-07-24 0 0.930 0.930 0.940 0.920 0.940 76,000 70,920 0.9332 0.461 0.461 0.466 0.456 0.466 153,339 0.4625 0.00%
2018-07-23 0 0.930 0.920 0.950 - - 0 0 - 0.461 0.456 0.471 - - 0 - 0.00%
2018-07-20 0 0.930 0.930 0.950 0.930 0.940 570,000 532,160 0.9336 0.461 0.461 0.471 0.461 0.466 1,150,039 0.4627 0.00%
2018-07-19 0 0.930 0.920 0.950 0.920 0.970 492,000 460,180 0.9353 0.461 0.456 0.471 0.456 0.481 992,665 0.4636 1.09%
2018-07-18 0 0.920 0.920 0.940 0.920 0.940 346,000 321,680 0.9297 0.456 0.456 0.466 0.456 0.466 698,094 0.4608 -1.08%
2018-07-17 0 0.930 0.920 0.930 - - 0 0 - 0.461 0.456 0.461 - - 0 - 0.00%
2018-07-16 0 0.930 0.920 0.930 0.930 0.940 288,000 267,980 0.9305 0.461 0.456 0.461 0.461 0.466 581,072 0.4612 0.00%
2018-07-13 0 0.930 0.930 0.940 0.920 0.940 318,001 295,460 0.9291 0.461 0.461 0.466 0.456 0.466 641,603 0.4605 0.00%
2018-07-12 0 0.930 0.920 0.930 0.910 0.980 1,046,400 999,448 0.9551 0.461 0.456 0.461 0.451 0.486 2,111,229 0.4734 1.09%
2018-07-11 0 0.920 0.910 0.920 0.910 0.920 60,000 54,640 0.9107 0.456 0.451 0.456 0.451 0.456 121,057 0.4514 1.10%
2018-07-10 0 0.910 0.910 0.920 0.910 0.920 32,000 29,180 0.9119 0.451 0.451 0.456 0.451 0.456 64,564 0.4520 -1.09%
2018-07-09 0 0.920 0.910 0.920 0.910 0.920 40,000 36,560 0.9140 0.456 0.451 0.456 0.451 0.456 80,704 0.4530 1.10%
2018-07-06 0 0.910 0.910 0.920 0.900 0.920 188,000 169,640 0.9023 0.451 0.451 0.456 0.446 0.456 379,311 0.4472 -1.09%
2018-07-05 0 0.920 0.910 0.920 0.910 0.930 752,000 693,440 0.9221 0.456 0.451 0.456 0.451 0.461 1,517,244 0.4570 0.00%
2018-07-04 0 0.920 0.910 0.920 0.900 0.920 192,000 174,080 0.9067 0.456 0.451 0.456 0.446 0.456 387,382 0.4494 2.22%
2018-07-03 0 0.900 0.900 0.910 0.900 0.900 40,000 36,000 0.9000 0.446 0.446 0.451 0.446 0.446 80,704 0.4461 -1.10%
2018-06-29 0 0.910 0.910 0.920 0.890 0.910 270,000 244,660 0.9061 0.451 0.451 0.456 0.441 0.451 544,755 0.4491 1.11%
2018-06-28 0 0.900 0.900 0.910 0.890 0.900 508,180 455,533 0.8964 0.446 0.446 0.451 0.441 0.446 1,025,310 0.4443 0.00%
2018-06-27 0 0.900 0.900 0.910 0.900 0.920 220,000 200,600 0.9118 0.446 0.446 0.451 0.446 0.456 443,875 0.4519 -2.17%
2018-06-26 0 0.920 0.910 0.930 0.900 0.920 408,000 371,660 0.9109 0.456 0.451 0.461 0.446 0.456 823,186 0.4515 1.10%
2018-06-25 0 0.910 0.900 0.910 0.900 0.930 930,000 848,180 0.9120 0.451 0.446 0.451 0.446 0.461 1,876,379 0.4520 1.11%
2018-06-22 0 0.900 0.900 0.910 0.900 0.920 464,000 423,080 0.9118 0.446 0.446 0.451 0.446 0.456 936,172 0.4519 -1.10%
2018-06-21 0 0.910 0.910 0.920 0.910 0.920 308,000 283,220 0.9195 0.451 0.451 0.456 0.451 0.456 621,425 0.4558 -1.09%
2018-06-20 0 0.920 0.920 0.930 0.900 0.920 544,000 499,260 0.9178 0.456 0.456 0.461 0.446 0.456 1,097,581 0.4549 2.22%
2018-06-19 0 0.900 0.900 0.910 0.890 0.920 518,000 468,300 0.9041 0.446 0.446 0.451 0.441 0.456 1,045,123 0.4481 -2.17%
2018-06-15 0 0.920 0.920 0.930 0.920 0.930 98,000 90,500 0.9235 0.456 0.456 0.461 0.456 0.461 197,726 0.4577 0.00%
2018-06-14 0 0.920 0.910 0.920 0.910 0.920 344,000 315,900 0.9183 0.456 0.451 0.456 0.451 0.456 694,059 0.4551 -2.13%
2018-06-13 0 0.940 0.930 0.940 0.920 0.940 202,000 187,880 0.9301 0.466 0.461 0.466 0.456 0.466 407,558 0.4610 1.08%
2018-06-12 0 0.930 0.920 0.930 0.920 0.940 126,000 117,140 0.9297 0.461 0.456 0.461 0.456 0.466 254,219 0.4608 1.09%
2018-06-11 0 0.920 0.920 0.940 0.920 0.940 1,520,000 1,411,020 0.9283 0.456 0.456 0.466 0.456 0.466 3,066,771 0.4601 -1.08%
2018-06-08 0 0.930 0.920 0.930 0.920 0.940 330,000 306,240 0.9280 0.461 0.456 0.461 0.456 0.466 665,812 0.4599 1.09%
2018-06-07 0 0.920 0.920 0.930 0.920 0.940 496,000 460,240 0.9279 0.456 0.456 0.461 0.456 0.466 1,000,736 0.4599 -1.08%
2018-06-06 0 0.930 0.930 0.940 0.930 0.950 494,800 464,380 0.9385 0.461 0.461 0.466 0.461 0.471 998,315 0.4652 0.00%
2018-06-05 0 0.930 0.930 0.940 0.930 0.940 56,000 52,620 0.9396 0.461 0.461 0.466 0.461 0.466 112,986 0.4657 -1.06%
2018-06-04 0 0.940 0.930 0.940 0.930 0.950 1,026,000 963,600 0.9392 0.466 0.461 0.466 0.461 0.471 2,070,070 0.4655 0.00%
2018-06-01 0 0.940 0.930 0.940 0.920 0.940 172,000 160,040 0.9305 0.466 0.461 0.466 0.456 0.466 347,029 0.4612 1.08%
2018-05-31 0 0.930 0.920 0.940 0.920 0.940 256,000 235,940 0.9216 0.461 0.456 0.466 0.456 0.466 516,509 0.4568 1.09%
2018-05-30 0 0.920 0.910 0.930 0.910 0.930 920,000 851,900 0.9260 0.456 0.451 0.461 0.451 0.461 1,856,203 0.4589 -1.08%
2018-05-29 0 0.930 0.930 0.940 0.930 0.950 812,000 763,360 0.9401 0.461 0.461 0.466 0.461 0.471 1,638,301 0.4659 -1.06%
2018-05-28 0 0.940 0.930 0.940 0.930 0.950 872,000 821,080 0.9416 0.466 0.461 0.466 0.461 0.471 1,759,358 0.4667 0.00%
2018-05-25 0 0.940 0.940 0.950 0.910 0.950 1,378,000 1,287,300 0.9342 0.466 0.466 0.471 0.451 0.471 2,780,270 0.4630 2.17%
2018-05-24 0 0.920 0.910 0.920 0.900 0.920 208,000 190,000 0.9135 0.456 0.451 0.456 0.446 0.456 419,663 0.4527 1.10%
2018-05-23 0 0.910 0.900 0.920 0.900 0.920 640,000 580,180 0.9065 0.451 0.446 0.456 0.446 0.456 1,291,272 0.4493 -1.09%
2018-05-21 0 0.920 0.910 0.920 0.900 0.920 532,000 485,320 0.9123 0.456 0.451 0.456 0.446 0.456 1,073,370 0.4521 0.00%
2018-05-18 0 0.920 0.900 0.920 0.880 0.920 1,116,000 1,008,500 0.9037 0.456 0.446 0.456 0.436 0.456 2,251,655 0.4479 4.55%
2018-05-17 0 0.880 0.870 0.890 0.880 0.910 302,000 268,140 0.8879 0.436 0.431 0.441 0.436 0.451 609,319 0.4401 -1.12%
2018-05-16 0 0.890 0.880 0.890 0.870 0.900 270,000 239,420 0.8867 0.441 0.436 0.441 0.431 0.446 544,755 0.4395 1.14%
2018-05-15 0 0.880 0.870 0.900 0.870 0.890 422,000 372,000 0.8815 0.436 0.431 0.446 0.431 0.441 851,432 0.4369 -1.12%
2018-05-14 0 0.890 0.880 0.890 0.870 0.890 788,000 694,460 0.8813 0.441 0.436 0.441 0.431 0.441 1,589,878 0.4368 -1.11%
2018-05-11 0 0.900 0.880 0.900 0.870 0.900 1,452,000 1,278,920 0.8808 0.446 0.436 0.446 0.431 0.446 2,929,573 0.4366 3.45%
2018-05-10 0 0.870 0.870 0.880 0.870 0.890 3,052,000 2,687,800 0.8807 0.431 0.431 0.436 0.431 0.441 6,157,753 0.4365 -2.25%
2018-05-09 0 0.890 0.880 0.890 0.890 0.900 1,234,000 1,098,680 0.8903 0.441 0.436 0.441 0.441 0.446 2,489,734 0.4413 0.00%
2018-05-08 0 0.890 0.890 0.900 0.890 0.900 1,307,800 1,173,708 0.8975 0.441 0.441 0.446 0.441 0.446 2,638,633 0.4448 0.00%
2018-05-07 0 0.890 0.880 0.890 0.880 0.910 914,000 816,160 0.8930 0.441 0.436 0.441 0.436 0.451 1,844,098 0.4426 -1.11%
2018-05-04 0 0.900 0.880 0.900 0.880 0.910 1,496,000 1,338,040 0.8944 0.446 0.436 0.446 0.436 0.451 3,018,348 0.4433 1.12%
2018-05-03 0 0.890 0.880 0.900 0.880 0.900 1,542,000 1,373,380 0.8906 0.441 0.436 0.446 0.436 0.446 3,111,158 0.4414 -1.11%
2018-05-02 0 0.900 0.890 0.900 0.890 0.910 2,080,000 1,875,200 0.9015 0.446 0.441 0.446 0.441 0.451 4,196,634 0.4468 -2.17%
2018-04-30 0 0.920 0.910 0.920 0.890 0.960 5,186,000 4,767,680 0.9193 0.456 0.451 0.456 0.441 0.476 10,463,337 0.4557 -7.07%
2018-04-27 0 1.240 1.230 1.240 1.190 1.250 8,010,000 9,811,940 1.2250 0.491 0.487 0.491 0.471 0.495 20,242,154 0.4847 3.33%
2018-04-26 0 1.200 1.190 1.200 1.180 1.210 3,442,000 4,124,640 1.1983 0.475 0.471 0.475 0.467 0.479 8,698,314 0.4742 0.00%
2018-04-25 0 1.200 1.190 1.200 1.180 1.200 1,568,000 1,869,020 1.1920 0.475 0.471 0.475 0.467 0.475 3,962,509 0.4717 0.00%
2018-04-24 0 1.200 1.190 1.200 1.180 1.200 1,178,000 1,399,100 1.1877 0.475 0.471 0.475 0.467 0.475 2,976,936 0.4700 1.69%
2018-04-23 0 1.180 1.180 1.190 1.180 1.210 2,862,000 3,413,120 1.1926 0.467 0.467 0.471 0.467 0.479 7,232,590 0.4719 -0.84%
2018-04-20 0 1.190 1.180 1.190 1.170 1.200 1,694,000 2,006,560 1.1845 0.471 0.467 0.471 0.463 0.475 4,280,925 0.4687 0.00%
2018-04-19 0 1.190 1.190 1.200 1.180 1.210 2,056,000 2,453,260 1.1932 0.471 0.471 0.475 0.467 0.479 5,195,739 0.4722 -0.83%
2018-04-18 0 1.200 1.190 1.200 1.170 1.230 4,974,880 5,976,183 1.2013 0.475 0.471 0.475 0.463 0.487 12,572,071 0.4754 -0.83%
2018-04-17 0 1.210 1.200 1.210 1.100 1.220 19,738,000 23,084,580 1.1696 0.479 0.475 0.479 0.435 0.483 49,880,104 0.4628 24.74%
2018-04-16 0 0.970 0.970 0.980 0.970 0.990 540,000 527,140 0.9762 0.384 0.384 0.388 0.384 0.392 1,364,640 0.3863 0.00%
2018-04-13 0 0.970 0.970 0.980 0.960 0.980 510,000 496,080 0.9727 0.384 0.384 0.388 0.380 0.388 1,288,826 0.3849 0.00%
2018-04-12 0 0.970 0.970 0.980 0.970 0.980 236,000 229,680 0.9732 0.384 0.384 0.388 0.384 0.388 596,398 0.3851 -1.02%
2018-04-11 0 0.980 0.970 0.980 0.970 0.990 810,000 793,620 0.9798 0.388 0.384 0.388 0.384 0.392 2,046,959 0.3877 0.00%
2018-04-10 0 0.980 0.970 0.980 0.970 1.020 1,825,200 1,790,240 0.9808 0.388 0.384 0.388 0.384 0.404 4,612,482 0.3881 2.08%
2018-04-09 0 0.960 0.950 0.960 0.950 0.970 680,000 650,720 0.9569 0.380 0.376 0.380 0.376 0.384 1,718,435 0.3787 0.00%
2018-04-06 0 0.960 0.950 0.960 0.930 0.960 1,726,000 1,633,300 0.9463 0.380 0.376 0.380 0.368 0.380 4,361,792 0.3745 3.23%
2018-04-04 0 0.930 0.920 0.930 0.900 0.930 1,204,000 1,106,500 0.9190 0.368 0.364 0.368 0.356 0.368 3,042,641 0.3637 3.33%
2018-04-03 0 0.900 0.900 0.910 - - 0 0 - 0.356 0.356 0.360 - - 0 - 0.00%
2018-03-29 0 0.900 0.890 0.910 0.890 0.910 142,000 126,800 0.8930 0.356 0.352 0.360 0.352 0.360 358,850 0.3534 0.00%
2018-03-28 0 0.900 0.890 0.900 0.890 0.900 136,000 122,200 0.8985 0.356 0.352 0.356 0.352 0.356 343,687 0.3556 -1.10%
2018-03-27 0 0.910 0.890 0.910 0.890 0.910 76,000 68,760 0.9047 0.360 0.352 0.360 0.352 0.360 192,060 0.3580 1.11%
2018-03-26 0 0.900 0.890 0.910 0.900 0.900 72,400 65,136 0.8997 0.356 0.352 0.360 0.356 0.356 182,963 0.3560 -1.10%
2018-03-23 0 0.910 0.880 0.910 0.910 0.910 40,000 36,400 0.9100 0.360 0.348 0.360 0.360 0.360 101,084 0.3601 0.00%
2018-03-22 0 0.910 0.910 0.920 0.880 0.910 682,000 610,120 0.8946 0.360 0.360 0.364 0.348 0.360 1,723,489 0.3540 1.11%
2018-03-21 0 0.900 0.890 0.910 0.900 0.900 130,000 117,000 0.9000 0.356 0.352 0.360 0.356 0.356 328,524 0.3561 0.00%
2018-03-20 0 0.900 0.900 0.910 0.900 0.910 80,000 72,400 0.9050 0.356 0.356 0.360 0.356 0.360 202,169 0.3581 0.00%
2018-03-19 0 0.900 0.890 0.900 0.900 0.920 272,000 245,520 0.9026 0.356 0.352 0.356 0.356 0.364 687,374 0.3572 0.00%
2018-03-16 0 0.900 0.890 0.910 0.890 0.910 382,000 342,320 0.8961 0.356 0.352 0.360 0.352 0.360 965,356 0.3546 -1.10%
2018-03-15 0 0.910 0.890 0.910 0.900 0.910 442,000 400,660 0.9065 0.360 0.352 0.360 0.356 0.360 1,116,983 0.3587 0.00%
2018-03-14 0 0.910 0.900 0.910 0.890 0.910 658,000 592,640 0.9007 0.360 0.356 0.360 0.352 0.360 1,662,839 0.3564 1.11%
2018-03-13 0 0.900 0.900 0.920 0.900 0.920 522,000 474,700 0.9094 0.356 0.356 0.364 0.356 0.364 1,319,152 0.3599 -2.17%
2018-03-12 0 0.920 0.910 0.920 0.910 0.930 200,000 183,820 0.9191 0.364 0.360 0.364 0.360 0.368 505,422 0.3637 0.00%
2018-03-09 0 0.920 0.920 0.940 0.920 0.940 34,000 31,320 0.9212 0.364 0.364 0.372 0.364 0.372 85,922 0.3645 -1.08%
2018-03-08 0 0.930 0.920 0.930 0.930 0.940 326,020 303,238 0.9301 0.368 0.364 0.368 0.368 0.372 823,889 0.3681 1.09%
2018-03-07 0 0.920 0.920 0.930 0.910 0.920 6,640 6,043 0.9101 0.364 0.364 0.368 0.360 0.364 16,780 0.3601 -1.08%
2018-03-06 0 0.930 0.920 0.930 0.920 0.930 86,000 79,480 0.9242 0.368 0.364 0.368 0.364 0.368 217,331 0.3657 1.09%
2018-03-05 0 0.920 0.920 0.940 0.920 0.920 186,000 171,120 0.9200 0.364 0.364 0.372 0.364 0.364 470,043 0.3641 0.00%
2018-03-02 0 0.920 0.910 0.930 0.910 0.930 105,200 96,908 0.9212 0.364 0.360 0.368 0.360 0.368 265,852 0.3645 1.10%
2018-03-01 0 0.910 0.910 0.920 0.910 0.930 578,000 532,800 0.9218 0.360 0.360 0.364 0.360 0.368 1,460,670 0.3648 -2.15%
2018-02-28 0 0.930 0.920 0.930 0.930 0.930 6,000 5,580 0.9300 0.368 0.364 0.368 0.368 0.368 15,163 0.3680 -1.06%
2018-02-27 0 0.940 0.940 0.950 0.930 0.940 505,000 470,080 0.9309 0.372 0.372 0.376 0.368 0.372 1,276,191 0.3683 0.00%
2018-02-26 0 0.940 0.930 0.950 0.940 0.950 46,000 43,440 0.9443 0.372 0.368 0.376 0.372 0.376 116,247 0.3737 0.00%
2018-02-23 0 0.940 0.930 0.940 0.930 0.950 558,000 527,340 0.9451 0.372 0.368 0.372 0.368 0.376 1,410,128 0.3740 0.00%
2018-02-22 0 0.940 0.930 0.970 0.920 0.940 168,000 157,200 0.9357 0.372 0.368 0.384 0.364 0.372 424,555 0.3703 1.08%
2018-02-21 0 0.930 0.930 0.940 0.930 0.940 638,000 594,540 0.9319 0.368 0.368 0.372 0.368 0.372 1,612,296 0.3688 0.00%
2018-02-20 0 0.930 0.930 0.940 0.910 0.940 592,400 551,148 0.9304 0.368 0.368 0.372 0.360 0.372 1,497,060 0.3682 1.09%
2018-02-15 0 0.920 0.900 0.920 0.890 0.920 34,000 30,560 0.8988 0.364 0.356 0.364 0.352 0.364 85,922 0.3557 1.10%
2018-02-14 0 0.910 0.910 0.920 0.910 0.920 102,000 92,840 0.9102 0.360 0.360 0.364 0.360 0.364 257,765 0.3602 1.11%
2018-02-13 0 0.900 0.900 0.910 0.890 0.910 212,000 190,200 0.8972 0.356 0.356 0.360 0.352 0.360 535,747 0.3550 0.00%
2018-02-12 0 0.900 0.890 0.900 0.900 0.910 324,000 292,100 0.9015 0.356 0.352 0.356 0.356 0.360 818,784 0.3567 1.12%
2018-02-09 0 0.890 0.880 0.890 0.860 0.900 592,000 525,320 0.8874 0.352 0.348 0.352 0.340 0.356 1,496,049 0.3511 -1.11%
2018-02-08 0 0.900 0.900 0.910 0.880 0.920 70,000 63,020 0.9003 0.356 0.356 0.360 0.348 0.364 176,898 0.3563 0.00%
2018-02-07 0 0.900 0.890 0.900 0.900 0.910 356,000 320,440 0.9001 0.356 0.352 0.356 0.356 0.360 899,651 0.3562 1.12%
2018-02-06 0 0.890 0.880 0.900 0.880 0.900 1,606,000 1,430,500 0.8907 0.352 0.348 0.356 0.348 0.356 4,058,539 0.3525 -2.20%
2018-02-05 0 0.910 0.900 0.910 0.900 0.920 3,912,000 3,522,520 0.9004 0.360 0.356 0.360 0.356 0.364 9,886,056 0.3563 0.00%
2018-02-02 0 0.910 0.900 0.910 0.900 0.910 326,000 296,640 0.9099 0.360 0.356 0.360 0.356 0.360 823,838 0.3601 1.11%
2018-02-01 0 0.900 0.900 0.920 0.900 0.920 336,000 305,820 0.9102 0.356 0.356 0.364 0.356 0.364 849,109 0.3602 -1.10%
2018-01-31 0 0.910 0.910 0.920 0.900 0.910 1,860,000 1,681,980 0.9043 0.360 0.360 0.364 0.356 0.360 4,700,425 0.3578 0.00%
2018-01-30 0 0.910 0.900 0.910 0.910 0.920 176,000 160,180 0.9101 0.360 0.356 0.360 0.360 0.364 444,771 0.3601 0.00%
2018-01-29 0 0.910 0.900 0.910 0.900 0.910 3,166,000 2,851,660 0.9007 0.360 0.356 0.360 0.356 0.360 8,000,831 0.3564 1.11%
2018-01-26 0 0.900 0.900 0.910 0.900 0.920 779,200 708,956 0.9099 0.356 0.356 0.360 0.356 0.364 1,969,124 0.3600 -1.10%
2018-01-25 0 0.910 0.910 0.920 0.910 0.930 167,840 154,120 0.9183 0.360 0.360 0.364 0.360 0.368 424,150 0.3634 0.00%
2018-01-24 0 0.910 0.910 0.920 0.910 0.920 232,240 212,471 0.9149 0.360 0.360 0.364 0.360 0.364 586,896 0.3620 -1.09%
2018-01-23 0 0.920 0.910 0.920 0.910 0.930 648,000 596,920 0.9212 0.364 0.360 0.364 0.360 0.368 1,637,567 0.3645 0.00%
2018-01-22 0 0.920 0.900 0.920 0.890 0.920 840,000 759,600 0.9043 0.364 0.356 0.364 0.352 0.364 2,122,773 0.3578 2.22%
2018-01-19 0 0.900 0.890 0.900 0.890 0.910 688,401 619,124 0.8994 0.356 0.352 0.356 0.352 0.360 1,739,665 0.3559 1.12%
2018-01-18 0 0.890 0.900 0.910 0.890 0.910 1,077,040 963,918 0.8950 0.352 0.356 0.360 0.352 0.360 2,721,799 0.3541 -1.11%
2018-01-17 0 0.900 0.900 0.910 0.890 0.910 198,000 178,260 0.9003 0.356 0.356 0.360 0.352 0.360 500,368 0.3563 0.00%
2018-01-16 0 0.900 0.900 0.910 0.900 0.910 116,000 105,340 0.9081 0.356 0.356 0.360 0.356 0.360 293,145 0.3593 -1.10%
2018-01-15 0 0.910 0.890 0.910 0.890 0.910 462,400 413,156 0.8935 0.360 0.352 0.360 0.352 0.360 1,168,536 0.3536 1.11%
2018-01-12 0 0.900 0.890 0.910 0.890 0.910 1,760,588 1,581,591 0.8983 0.356 0.352 0.360 0.352 0.360 4,449,200 0.3555 -1.10%
2018-01-11 0 0.910 0.910 0.920 0.900 0.920 1,212,640 1,109,783 0.9152 0.360 0.360 0.364 0.356 0.364 3,064,475 0.3621 -1.09%
2018-01-10 0 0.920 0.920 0.930 0.920 0.930 104,000 96,220 0.9252 0.364 0.364 0.368 0.364 0.368 262,819 0.3661 0.00%
2018-01-09 0 0.920 0.920 0.930 0.920 0.930 436,000 404,880 0.9286 0.364 0.364 0.368 0.364 0.368 1,101,820 0.3675 0.00%
2018-01-08 0 0.920 0.920 0.930 0.920 0.940 362,000 336,180 0.9287 0.364 0.364 0.368 0.364 0.372 914,814 0.3675 -1.08%
2018-01-05 0 0.930 0.930 0.940 0.920 0.940 716,403 671,274 0.9370 0.368 0.368 0.372 0.364 0.372 1,810,429 0.3708 1.09%
2018-01-04 0 0.920 0.920 0.930 0.920 0.930 970,000 899,000 0.9268 0.364 0.364 0.368 0.364 0.368 2,451,297 0.3667 -2.13%
2018-01-03 0 0.940 0.930 0.940 0.930 0.940 552,000 517,540 0.9376 0.372 0.368 0.372 0.368 0.372 1,394,965 0.3710 0.00%
2018-01-02 0 0.940 0.930 0.940 0.930 0.950 743,200 698,380 0.9397 0.372 0.368 0.372 0.368 0.376 1,878,148 0.3718 0.00%
2017-12-29 0 0.940 0.930 0.940 0.930 0.950 520,000 489,080 0.9405 0.372 0.368 0.372 0.368 0.376 1,314,097 0.3722 -1.05%
2017-12-28 0 0.950 0.940 0.950 0.940 0.950 1,042,000 989,780 0.9499 0.376 0.372 0.376 0.372 0.376 2,633,249 0.3759 0.00%
2017-12-27 0 0.950 0.940 0.950 0.950 0.960 278,000 264,180 0.9503 0.376 0.372 0.376 0.376 0.380 702,537 0.3760 0.00%
2017-12-22 0 0.950 0.940 0.950 0.930 0.960 2,004,000 1,898,860 0.9475 0.376 0.372 0.376 0.368 0.380 5,064,329 0.3749 -1.04%
2017-12-21 0 0.960 0.960 0.970 0.960 0.980 384,000 372,840 0.9709 0.380 0.380 0.384 0.380 0.388 970,410 0.3842 -3.03%
2017-12-20 0 0.990 0.980 0.990 - - 0 0 - 0.392 0.388 0.392 - - 0 - 0.00%
2017-12-19 0 0.990 0.970 0.990 0.980 0.990 335,135 331,709 0.9898 0.392 0.384 0.392 0.388 0.392 846,923 0.3917 1.02%
2017-12-18 0 0.980 0.970 0.980 0.980 0.980 82,000 80,360 0.9800 0.388 0.384 0.388 0.388 0.388 207,223 0.3878 0.00%
2017-12-15 0 0.980 0.970 0.990 0.970 1.000 56,000 54,620 0.9754 0.388 0.384 0.392 0.384 0.396 141,518 0.3860 0.00%
2017-12-14 0 0.980 0.970 0.990 0.980 0.990 126,000 123,720 0.9819 0.388 0.384 0.392 0.388 0.392 318,416 0.3885 -1.01%
2017-12-13 0 0.990 0.970 0.990 0.980 0.990 84,000 82,540 0.9826 0.392 0.384 0.392 0.388 0.392 212,277 0.3888 1.02%
2017-12-12 0 0.980 0.970 0.990 0.980 0.980 92,000 90,160 0.9800 0.388 0.384 0.392 0.388 0.388 232,494 0.3878 0.00%
2017-12-11 0 0.980 0.980 0.990 0.960 0.980 80,668 78,554 0.9738 0.388 0.388 0.392 0.380 0.388 203,857 0.3853 -1.01%
2017-12-08 0 0.990 0.970 0.990 0.980 0.990 115,045 113,854 0.9896 0.392 0.384 0.392 0.388 0.392 290,731 0.3916 1.02%
2017-12-07 0 0.980 0.970 0.980 0.970 0.990 507,600 498,112 0.9813 0.388 0.384 0.388 0.384 0.392 1,282,761 0.3883 0.00%
2017-12-06 0 0.980 0.980 0.990 0.970 0.980 230,000 223,160 0.9703 0.388 0.388 0.392 0.384 0.388 581,235 0.3839 -1.01%
2017-12-05 0 0.990 0.980 0.990 0.980 1.000 222,561 218,895 0.9835 0.392 0.388 0.392 0.388 0.396 562,436 0.3892 -1.00%
2017-12-04 0 1.000 0.980 1.000 0.960 1.010 282,561 283,203 1.0023 0.396 0.388 0.396 0.380 0.400 714,063 0.3966 3.09%
2017-12-01 0 0.990 0.990 1.000 0.990 1.000 534,000 532,960 0.9981 0.384 0.384 0.388 0.384 0.388 1,377,301 0.3870 -1.00%
2017-11-30 0 1.000 0.990 1.000 0.990 1.010 30,000 29,800 0.9933 0.388 0.384 0.388 0.384 0.392 77,376 0.3851 0.00%
2017-11-29 0 1.000 0.990 1.000 0.990 1.000 72,000 71,500 0.9931 0.388 0.384 0.388 0.384 0.388 185,704 0.3850 1.01%
2017-11-28 0 0.990 0.990 1.000 0.980 1.000 268,561 264,795 0.9860 0.384 0.384 0.388 0.380 0.388 692,677 0.3823 0.00%
2017-11-27 0 0.990 0.990 1.000 0.980 1.000 214,000 212,020 0.9907 0.384 0.384 0.388 0.380 0.388 551,952 0.3841 0.00%
2017-11-24 0 0.990 0.980 0.990 0.990 1.010 251,881 249,617 0.9910 0.384 0.380 0.384 0.384 0.392 649,655 0.3842 0.00%
2017-11-23 0 0.990 0.990 1.000 0.970 1.010 500,000 495,220 0.9904 0.384 0.384 0.388 0.376 0.392 1,289,608 0.3840 0.00%
2017-11-22 0 0.990 0.970 0.990 0.970 0.990 606,000 594,300 0.9807 0.384 0.376 0.384 0.376 0.384 1,563,005 0.3802 1.02%
2017-11-21 0 0.980 0.970 0.980 0.970 0.980 384,000 374,300 0.9747 0.380 0.376 0.380 0.376 0.380 990,419 0.3779 0.00%
2017-11-20 0 0.980 0.980 1.000 0.970 1.010 404,000 399,300 0.9884 0.380 0.380 0.388 0.376 0.392 1,042,003 0.3832 -2.97%
2017-11-17 0 1.010 1.010 1.020 1.010 1.040 1,652,000 1,678,980 1.0163 0.392 0.392 0.395 0.392 0.403 4,260,864 0.3940 -2.88%
2017-11-16 0 1.040 1.030 1.040 1.030 1.050 351,159 364,629 1.0384 0.403 0.399 0.403 0.399 0.407 905,715 0.4026 0.97%
2017-11-15 0 1.030 1.020 1.030 1.020 1.040 322,000 332,420 1.0324 0.399 0.395 0.399 0.395 0.403 830,507 0.4003 -0.96%
2017-11-14 0 1.040 1.030 1.040 1.020 1.040 702,000 723,000 1.0299 0.403 0.399 0.403 0.395 0.403 1,810,609 0.3993 -1.89%
2017-11-13 0 1.060 1.030 1.060 1.030 1.060 419,201 439,648 1.0488 0.411 0.399 0.411 0.399 0.411 1,081,210 0.4066 0.95%
2017-11-10 0 1.050 1.040 1.050 1.050 1.050 104,000 109,200 1.0500 0.407 0.403 0.407 0.407 0.407 268,238 0.4071 0.00%
2017-11-09 0 1.050 1.040 1.060 1.040 1.050 222,400 233,480 1.0498 0.407 0.403 0.411 0.403 0.407 573,618 0.4070 0.00%
2017-11-08 0 1.050 1.040 1.050 1.030 1.050 118,000 123,780 1.0490 0.407 0.403 0.407 0.399 0.407 304,347 0.4067 0.96%
2017-11-07 0 1.040 1.030 1.040 1.040 1.050 264,000 276,380 1.0469 0.403 0.399 0.403 0.403 0.407 680,913 0.4059 0.97%
2017-11-06 0 1.030 1.030 1.050 1.020 1.050 111,000 115,230 1.0381 0.399 0.399 0.407 0.395 0.407 286,293 0.4025 -2.83%
2017-11-03 0 1.060 1.040 1.060 1.050 1.060 96,000 100,880 1.0508 0.411 0.403 0.411 0.407 0.411 247,605 0.4074 1.92%
2017-11-02 0 1.040 1.040 1.060 1.040 1.060 142,000 149,020 1.0494 0.403 0.403 0.411 0.403 0.411 366,249 0.4069 -0.95%
2017-11-01 0 1.050 1.050 1.060 1.040 1.050 132,000 137,560 1.0421 0.407 0.407 0.411 0.403 0.407 340,456 0.4040 0.00%
2017-10-31 0 1.050 1.040 1.050 1.040 1.050 547,122 569,098 1.0402 0.407 0.403 0.407 0.403 0.407 1,411,146 0.4033 0.00%
2017-10-30 0 1.050 1.040 1.050 1.040 1.060 338,000 355,260 1.0511 0.407 0.403 0.407 0.403 0.411 871,775 0.4075 0.96%
2017-10-27 0 1.040 1.040 1.050 1.040 1.040 330,400 343,604 1.0400 0.403 0.403 0.407 0.403 0.403 852,173 0.4032 -0.95%
2017-10-26 0 1.050 1.040 1.050 1.030 1.050 54,000 56,020 1.0374 0.407 0.403 0.407 0.399 0.407 139,278 0.4022 0.00%
2017-10-25 0 1.050 1.040 1.050 1.030 1.050 210,000 218,100 1.0386 0.407 0.403 0.407 0.399 0.407 541,635 0.4027 0.00%
2017-10-24 0 1.050 1.030 1.050 1.020 1.050 248,000 259,220 1.0452 0.407 0.399 0.407 0.395 0.407 639,645 0.4053 0.00%
2017-10-23 0 1.050 1.040 1.050 0.920 1.050 333,122 341,746 1.0259 0.407 0.403 0.407 0.357 0.407 859,193 0.3978 0.00%
2017-10-20 0 1.050 1.050 1.060 1.050 1.050 36,000 37,580 1.0439 0.407 0.407 0.411 0.407 0.407 92,852 0.4047 0.96%
2017-10-19 0 1.040 1.030 1.040 1.040 1.060 266,759 279,296 1.0470 0.403 0.399 0.403 0.403 0.411 688,029 0.4059 -0.95%
2017-10-18 0 1.050 1.040 1.050 1.020 1.060 192,000 202,560 1.0550 0.407 0.403 0.407 0.395 0.411 495,209 0.4090 0.96%
2017-10-17 0 1.040 1.030 1.040 1.030 1.060 78,000 81,140 1.0403 0.403 0.399 0.403 0.399 0.411 201,179 0.4033 -0.95%
2017-10-16 0 1.050 1.040 1.050 1.040 1.050 628,000 659,360 1.0499 0.407 0.403 0.407 0.403 0.407 1,619,747 0.4071 0.00%
2017-10-13 0 1.050 1.040 1.050 1.040 1.070 207,683 218,331 1.0513 0.407 0.403 0.407 0.403 0.415 535,659 0.4076 0.00%
2017-10-12 0 1.050 1.040 1.050 1.040 1.050 146,000 151,980 1.0410 0.407 0.403 0.407 0.403 0.407 376,565 0.4036 0.00%
2017-10-11 0 1.050 1.040 1.060 1.050 1.070 160,000 168,040 1.0503 0.407 0.403 0.411 0.407 0.415 412,675 0.4072 -0.94%
2017-10-10 0 1.060 1.050 1.060 1.060 1.060 417,683 442,523 1.0595 0.411 0.407 0.411 0.411 0.411 1,077,295 0.4108 0.95%
2017-10-09 0 1.050 1.050 1.060 1.040 1.050 388,000 406,460 1.0476 0.407 0.407 0.411 0.403 0.407 1,000,736 0.4062 0.00%
2017-10-06 0 1.050 1.050 1.060 1.040 1.060 298,000 312,500 1.0487 0.407 0.407 0.411 0.403 0.411 768,606 0.4066 0.00%
2017-10-04 0 1.050 1.040 1.050 1.040 1.050 486,000 508,980 1.0473 0.407 0.403 0.407 0.403 0.407 1,253,499 0.4060 -0.94%
2017-10-03 0 1.060 1.040 1.060 1.030 1.060 772,000 810,960 1.0505 0.411 0.403 0.411 0.399 0.411 1,991,155 0.4073 1.92%
2017-09-29 0 1.040 1.030 1.040 1.030 1.040 126,759 131,729 1.0392 0.403 0.399 0.403 0.399 0.403 326,939 0.4029 0.00%
2017-09-28 0 1.040 1.030 1.040 1.020 1.070 1,395,224 1,460,325 1.0467 0.403 0.399 0.403 0.395 0.415 3,598,584 0.4058 2.97%
2017-09-27 0 1.010 1.010 1.020 1.010 1.020 452,000 456,560 1.0101 0.392 0.392 0.395 0.392 0.395 1,165,805 0.3916 -0.98%
2017-09-26 0 1.020 1.010 1.020 0.990 1.020 431,224 434,471 1.0075 0.395 0.392 0.395 0.384 0.395 1,112,220 0.3906 2.00%
2017-09-25 0 1.000 0.990 1.000 1.000 1.010 620,000 620,020 1.0000 0.388 0.384 0.388 0.388 0.392 1,599,114 0.3877 0.00%
2017-09-22 0 1.000 1.000 1.010 0.980 1.020 618,000 617,360 0.9990 0.388 0.388 0.392 0.380 0.395 1,593,955 0.3873 0.00%
2017-09-21 0 1.000 0.990 1.000 0.980 1.000 612,000 603,440 0.9860 0.388 0.384 0.388 0.380 0.388 1,578,480 0.3823 2.04%
2017-09-20 0 0.980 0.980 0.990 0.960 0.980 473,787 464,226 0.9798 0.380 0.380 0.384 0.372 0.380 1,221,999 0.3799 0.00%
2017-09-19 0 0.980 0.970 0.980 0.980 0.990 66,000 64,800 0.9818 0.380 0.376 0.380 0.380 0.384 170,228 0.3807 0.00%
2017-09-18 0 0.980 0.980 0.990 0.970 0.990 236,000 230,880 0.9783 0.380 0.380 0.384 0.376 0.384 608,695 0.3793 1.03%
2017-09-15 0 0.970 0.970 0.980 0.950 0.980 198,000 191,200 0.9657 0.376 0.376 0.380 0.368 0.380 510,685 0.3744 -1.02%
2017-09-14 0 0.980 0.980 0.990 0.950 0.980 335,138 327,955 0.9786 0.380 0.380 0.384 0.368 0.380 864,393 0.3794 1.03%
2017-09-13 0 0.970 0.970 0.980 0.970 0.980 324,000 314,460 0.9706 0.376 0.376 0.380 0.376 0.380 835,666 0.3763 -1.02%
2017-09-12 0 0.980 0.970 0.980 0.960 0.980 662,295 644,964 0.9738 0.380 0.376 0.380 0.372 0.380 1,708,202 0.3776 2.08%
2017-09-11 0 0.960 0.960 0.970 0.950 0.970 518,000 494,500 0.9546 0.372 0.372 0.376 0.368 0.376 1,336,034 0.3701 1.05%
2017-09-08 0 0.950 0.950 0.960 0.940 0.950 102,000 96,680 0.9478 0.368 0.368 0.372 0.364 0.368 263,080 0.3675 0.00%
2017-09-07 0 0.950 0.950 0.960 0.950 0.960 664,000 632,840 0.9531 0.368 0.368 0.372 0.368 0.372 1,712,599 0.3695 0.00%
2017-09-06 0 0.950 0.950 0.960 0.910 0.950 2,528,000 2,382,120 0.9423 0.368 0.368 0.372 0.353 0.368 6,520,257 0.3653 4.40%
2017-09-05 0 0.910 0.910 0.920 0.910 0.920 266,000 242,100 0.9102 0.353 0.353 0.357 0.353 0.357 686,071 0.3529 0.00%
2017-09-04 0 0.910 0.910 0.930 0.900 0.930 196,000 178,320 0.9098 0.353 0.353 0.361 0.349 0.361 505,526 0.3527 -2.15%
2017-09-01 0 0.930 0.920 0.930 0.930 0.930 14,000 13,020 0.9300 0.361 0.357 0.361 0.361 0.361 36,109 0.3606 0.00%
2017-08-31 0 0.930 0.920 0.930 0.920 0.930 70,000 64,940 0.9277 0.361 0.357 0.361 0.357 0.361 180,545 0.3597 -1.06%
2017-08-30 0 0.940 0.930 0.940 0.910 0.940 250,000 233,680 0.9347 0.364 0.361 0.364 0.353 0.364 644,804 0.3624 0.00%
2017-08-29 0 0.940 0.920 0.940 0.940 0.940 16,000 15,040 0.9400 0.364 0.357 0.364 0.364 0.364 41,267 0.3645 0.00%
2017-08-28 0 0.940 0.940 0.950 0.920 0.960 886,000 835,160 0.9426 0.364 0.364 0.368 0.357 0.372 2,285,185 0.3655 2.17%
2017-08-25 0 0.920 0.910 0.920 0.910 0.920 260,000 238,960 0.9191 0.357 0.353 0.357 0.353 0.357 670,596 0.3563 1.10%
2017-08-24 0 0.910 0.900 0.910 0.900 0.920 398,400 361,008 0.9061 0.353 0.349 0.353 0.349 0.357 1,027,560 0.3513 -1.09%
2017-08-22 0 0.920 0.910 0.920 0.900 0.920 162,780 148,886 0.9146 0.357 0.353 0.357 0.349 0.357 419,845 0.3546 0.00%
2017-08-21 0 0.920 0.910 0.920 0.920 0.930 216,000 199,600 0.9241 0.357 0.353 0.357 0.357 0.361 557,111 0.3583 -1.08%
2017-08-18 0 0.930 0.920 0.930 0.930 0.960 576,000 539,220 0.9361 0.361 0.357 0.361 0.361 0.372 1,485,628 0.3630 -3.12%
2017-08-17 0 1.020 1.010 1.020 1.000 1.050 4,414,000 4,460,300 1.0105 0.372 0.369 0.372 0.365 0.383 12,096,199 0.3687 -0.97%
2017-08-16 0 1.030 1.030 1.040 1.030 1.050 2,488,000 2,567,800 1.0321 0.376 0.376 0.380 0.376 0.383 6,818,157 0.3766 -0.96%
2017-08-15 0 1.040 1.030 1.040 1.030 1.050 276,000 286,540 1.0382 0.380 0.376 0.380 0.376 0.383 756,355 0.3788 0.00%
2017-08-14 0 1.040 1.030 1.050 1.030 1.050 1,457,840 1,508,300 1.0346 0.380 0.376 0.383 0.376 0.383 3,995,089 0.3775 0.97%
2017-08-11 0 1.030 1.030 1.050 1.020 1.070 376,000 391,100 1.0402 0.376 0.376 0.383 0.372 0.390 1,030,397 0.3796 -1.90%
2017-08-10 0 1.050 1.050 1.060 1.050 1.070 298,800 317,424 1.0623 0.383 0.383 0.387 0.383 0.390 818,837 0.3877 -1.87%
2017-08-09 0 1.070 1.060 1.070 1.060 1.080 330,000 354,180 1.0733 0.390 0.387 0.390 0.387 0.394 904,338 0.3916 0.00%
2017-08-08 0 1.070 1.070 1.080 1.050 1.080 360,000 384,760 1.0688 0.390 0.390 0.394 0.383 0.394 986,550 0.3900 0.00%
2017-08-07 0 1.070 1.060 1.070 1.050 1.070 1,612,000 1,716,580 1.0649 0.390 0.387 0.390 0.383 0.390 4,417,552 0.3886 0.94%
2017-08-04 0 1.060 1.060 1.070 1.050 1.060 1,670,400 1,756,928 1.0518 0.387 0.387 0.390 0.383 0.387 4,577,592 0.3838 0.95%
2017-08-03 0 1.050 1.050 1.060 1.030 1.050 1,318,000 1,374,860 1.0431 0.383 0.383 0.387 0.376 0.383 3,611,869 0.3807 1.94%
2017-08-02 0 1.030 1.020 1.040 1.010 1.040 1,808,000 1,852,480 1.0246 0.376 0.372 0.380 0.369 0.380 4,954,673 0.3739 0.98%
2017-08-01 0 1.020 1.010 1.020 1.000 1.020 430,000 437,280 1.0169 0.372 0.369 0.372 0.365 0.372 1,178,379 0.3711 0.00%
2017-07-31 0 1.020 1.010 1.020 1.000 1.020 1,302,000 1,320,280 1.0140 0.372 0.369 0.372 0.365 0.372 3,568,023 0.3700 0.99%
2017-07-28 0 1.010 1.010 1.020 1.000 1.020 634,800 640,136 1.0084 0.369 0.369 0.372 0.365 0.372 1,739,617 0.3680 1.00%
2017-07-27 0 1.000 0.990 1.000 1.000 1.010 538,000 538,860 1.0016 0.365 0.361 0.365 0.365 0.369 1,474,344 0.3655 0.00%
2017-07-26 0 1.000 1.000 1.010 1.000 1.010 382,000 383,520 1.0040 0.365 0.365 0.369 0.365 0.369 1,046,839 0.3664 -1.96%
2017-07-25 0 1.020 1.010 1.020 1.010 1.020 574,000 580,480 1.0113 0.372 0.369 0.372 0.369 0.372 1,572,999 0.3690 2.00%
2017-07-24 0 1.000 1.000 1.010 0.990 1.010 522,000 522,880 1.0017 0.365 0.365 0.369 0.361 0.369 1,430,498 0.3655 0.00%
2017-07-21 0 1.000 0.990 1.000 0.990 1.030 488,000 488,460 1.0009 0.365 0.361 0.365 0.361 0.376 1,337,323 0.3653 1.01%
2017-07-20 0 0.990 0.980 0.990 0.980 1.000 592,000 585,000 0.9882 0.361 0.358 0.361 0.358 0.365 1,622,327 0.3606 -1.00%
2017-07-19 0 1.000 0.990 1.000 0.980 1.000 864,000 854,340 0.9888 0.365 0.361 0.365 0.358 0.365 2,367,720 0.3608 1.01%
2017-07-18 0 0.990 0.980 0.990 0.980 0.990 998,000 980,360 0.9823 0.361 0.358 0.361 0.358 0.361 2,734,936 0.3585 1.02%
2017-07-17 0 0.980 0.980 0.990 0.980 0.990 990,000 971,320 0.9811 0.358 0.358 0.361 0.358 0.361 2,713,013 0.3580 0.00%
2017-07-14 0 0.980 0.970 0.980 0.980 0.980 216,000 211,680 0.9800 0.358 0.354 0.358 0.358 0.358 591,930 0.3576 0.00%
2017-07-13 0 0.980 0.970 0.980 0.980 0.990 358,000 352,980 0.9860 0.358 0.354 0.358 0.358 0.361 981,069 0.3598 0.00%
2017-07-12 0 0.980 0.970 0.980 0.970 0.980 770,490 755,009 0.9799 0.358 0.354 0.358 0.354 0.358 2,111,464 0.3576 0.00%
2017-07-11 0 0.980 0.970 0.980 0.980 0.980 176,000 172,480 0.9800 0.358 0.354 0.358 0.358 0.358 482,313 0.3576 0.00%
2017-07-10 0 0.980 0.970 0.980 0.970 0.990 720,000 700,380 0.9728 0.358 0.354 0.358 0.354 0.361 1,973,100 0.3550 0.00%
2017-07-07 0 0.980 0.980 0.990 0.960 0.980 628,000 610,060 0.9714 0.358 0.358 0.361 0.350 0.358 1,720,982 0.3545 0.00%
2017-07-06 0 0.980 0.970 0.980 0.970 0.990 248,000 241,640 0.9744 0.358 0.354 0.358 0.354 0.361 679,623 0.3555 1.03%
2017-07-05 0 0.970 0.980 0.990 0.960 0.980 1,778,000 1,724,500 0.9699 0.354 0.358 0.361 0.350 0.358 4,872,461 0.3539 0.00%
2017-07-04 0 0.970 0.970 0.980 0.970 0.990 452,000 439,920 0.9733 0.354 0.354 0.358 0.354 0.361 1,238,668 0.3552 -2.02%
2017-07-03 0 0.990 0.970 0.980 0.980 1.000 532,000 524,060 0.9851 0.361 0.354 0.358 0.358 0.365 1,457,902 0.3595 1.02%
2017-06-30 0 0.980 0.970 0.980 0.960 0.980 603,200 589,404 0.9771 0.358 0.354 0.358 0.350 0.358 1,653,019 0.3566 0.00%
2017-06-29 0 0.980 0.980 0.990 0.960 0.990 530,000 518,040 0.9774 0.358 0.358 0.361 0.350 0.361 1,452,421 0.3567 1.03%
2017-06-28 0 0.970 0.960 0.970 0.970 0.970 196,000 190,120 0.9700 0.354 0.350 0.354 0.354 0.354 537,122 0.3540 0.00%
2017-06-27 0 0.970 0.970 0.980 0.950 0.980 1,292,000 1,251,920 0.9690 0.354 0.354 0.358 0.347 0.358 3,540,618 0.3536 -1.02%
2017-06-26 0 0.980 0.980 0.990 0.950 0.990 3,402,000 3,309,140 0.9727 0.358 0.358 0.361 0.347 0.361 9,322,898 0.3549 3.16%
2017-06-23 0 0.950 0.930 0.960 0.910 0.960 632,000 588,260 0.9308 0.347 0.339 0.350 0.332 0.350 1,731,943 0.3397 4.40%
2017-06-22 0 0.910 0.910 0.920 0.910 0.910 440,000 400,400 0.9100 0.332 0.332 0.336 0.332 0.332 1,205,783 0.3321 0.00%
2017-06-21 0 0.910 0.900 0.920 0.900 0.910 208,640 189,790 0.9097 0.332 0.328 0.336 0.328 0.332 571,761 0.3319 0.00%
2017-06-20 0 0.910 0.900 0.910 0.900 0.920 336,400 305,728 0.9088 0.332 0.328 0.332 0.328 0.336 921,876 0.3316 0.00%
2017-06-19 0 0.910 0.900 0.910 0.910 0.920 44,000 40,140 0.9123 0.332 0.328 0.332 0.332 0.336 120,578 0.3329 -1.09%
2017-06-16 0 0.920 0.910 0.920 0.900 0.920 104,000 94,960 0.9131 0.336 0.332 0.336 0.328 0.336 285,003 0.3332 2.22%
2017-06-15 0 0.900 0.900 0.910 0.880 0.910 422,002 377,001 0.8934 0.328 0.328 0.332 0.321 0.332 1,156,461 0.3260 1.12%
2017-06-14 0 0.890 0.890 0.900 0.890 0.910 289,200 259,172 0.8962 0.325 0.325 0.328 0.325 0.332 792,529 0.3270 0.00%
2017-06-13 0 0.890 0.890 0.910 0.890 0.910 298,000 267,580 0.8979 0.325 0.325 0.332 0.325 0.332 816,644 0.3277 -1.11%
2017-06-12 0 0.900 0.890 0.910 0.890 0.910 284,800 256,568 0.9009 0.328 0.325 0.332 0.325 0.332 780,471 0.3287 -1.10%
2017-06-09 0 0.910 0.900 0.910 0.910 0.910 74,000 67,340 0.9100 0.332 0.328 0.332 0.332 0.332 202,791 0.3321 1.11%
2017-06-08 0 0.900 0.890 0.900 0.890 0.900 1,082,000 973,600 0.8998 0.328 0.325 0.328 0.325 0.328 2,965,131 0.3283 0.00%
2017-06-07 0 0.900 0.890 0.900 0.890 0.900 754,000 678,100 0.8993 0.328 0.325 0.328 0.325 0.328 2,066,274 0.3282 0.00%
2017-06-06 0 0.900 0.900 0.910 0.900 0.910 74,000 66,840 0.9032 0.328 0.328 0.332 0.328 0.332 202,791 0.3296 -1.10%
2017-06-05 0 0.910 0.890 0.910 0.890 0.910 368,000 331,200 0.9000 0.332 0.325 0.332 0.325 0.332 1,008,473 0.3284 0.00%
2017-06-02 0 0.910 0.900 0.910 0.900 0.920 290,400 264,208 0.9098 0.332 0.328 0.332 0.328 0.336 795,817 0.3320 0.00%
2017-06-01 0 0.910 0.910 0.930 0.910 0.920 538,000 492,420 0.9153 0.332 0.332 0.339 0.332 0.336 1,474,344 0.3340 1.11%
2017-05-31 0 0.900 0.890 0.910 0.890 0.910 215,200 193,552 0.8994 0.328 0.325 0.332 0.325 0.332 589,738 0.3282 -1.10%
2017-05-29 0 0.910 0.890 0.910 0.900 0.910 166,000 149,440 0.9002 0.332 0.325 0.332 0.328 0.332 454,909 0.3285 1.11%
2017-05-26 0 0.900 0.890 0.900 0.890 0.910 335,200 301,492 0.8994 0.328 0.325 0.328 0.325 0.332 918,588 0.3282 0.00%
2017-05-25 0 0.900 0.890 0.900 0.900 0.900 80,000 72,000 0.9000 0.328 0.325 0.328 0.328 0.328 219,233 0.3284 0.00%
2017-05-24 0 0.900 0.890 0.910 0.890 0.900 60,000 53,900 0.8983 0.328 0.325 0.332 0.325 0.328 164,425 0.3278 0.00%
2017-05-23 0 0.900 0.890 0.900 - - 0 0 - 0.328 0.325 0.328 - - 0 - -2.17%
2017-05-22 0 0.920 0.890 0.920 0.890 0.920 92,000 83,580 0.9085 0.336 0.325 0.336 0.325 0.336 252,118 0.3315 1.10%
2017-05-19 0 0.910 0.890 0.910 0.880 0.910 40,000 35,680 0.8920 0.332 0.325 0.332 0.321 0.332 109,617 0.3255 1.11%
2017-05-18 0 0.900 0.890 0.900 0.880 0.900 332,000 296,420 0.8928 0.328 0.325 0.328 0.321 0.328 909,818 0.3258 0.00%
2017-05-17 0 0.900 0.890 0.900 0.880 0.900 355,200 319,584 0.8997 0.328 0.325 0.328 0.321 0.328 973,396 0.3283 0.00%
2017-05-16 0 0.900 0.890 0.900 - - 0 0 - 0.328 0.325 0.328 - - 0 - 0.00%
2017-05-15 0 0.900 0.890 0.900 0.890 0.910 128,000 115,200 0.9000 0.328 0.325 0.328 0.325 0.332 350,773 0.3284 -1.10%
2017-05-12 0 0.910 0.890 0.910 0.900 0.910 64,000 57,640 0.9006 0.332 0.325 0.332 0.328 0.332 175,387 0.3286 0.00%
2017-05-11 0 0.910 0.890 0.910 0.880 0.910 610,000 541,860 0.8883 0.332 0.325 0.332 0.321 0.332 1,671,654 0.3241 0.00%
2017-05-10 0 0.910 0.890 0.910 - - 0 0 - 0.332 0.325 0.332 - - 0 - 0.00%
2017-05-09 0 0.910 0.880 0.910 0.890 0.910 376,000 337,800 0.8984 0.332 0.321 0.332 0.325 0.332 1,030,397 0.3278 2.25%
2017-05-08 0 0.890 0.880 0.890 0.890 0.910 1,198,000 1,069,680 0.8929 0.325 0.321 0.325 0.325 0.332 3,283,019 0.3258 2.30%
2017-05-05 0 0.870 0.870 0.890 0.870 0.910 824,400 731,441 0.8872 0.317 0.317 0.325 0.317 0.332 2,259,200 0.3238 -5.43%
2017-05-04 0 0.920 0.890 0.920 - - 0 0 - 0.336 0.325 0.336 - - 0 - 0.00%
2017-05-02 0 0.920 0.900 0.920 - - 400 348 0.8700 0.336 0.328 0.336 - - 1,096 0.3175 0.00%
2017-04-28 0 0.920 0.900 0.920 0.900 0.920 212,000 191,520 0.9034 0.336 0.328 0.336 0.328 0.336 580,968 0.3297 1.10%
2017-04-27 0 0.910 0.890 0.910 0.900 0.910 210,000 189,020 0.9001 0.332 0.325 0.332 0.328 0.332 575,488 0.3285 0.00%
2017-04-26 0 0.910 0.900 0.910 0.880 0.910 480,000 426,640 0.8888 0.332 0.328 0.332 0.321 0.332 1,315,400 0.3243 0.00%
2017-04-25 0 0.910 0.890 0.910 0.900 0.910 72,000 64,820 0.9003 0.332 0.325 0.332 0.328 0.332 197,310 0.3285 1.11%
2017-04-24 0 0.900 0.890 0.900 0.870 0.900 294,000 259,640 0.8831 0.328 0.325 0.328 0.317 0.328 805,683 0.3223 0.00%
2017-04-21 0 0.900 0.900 0.910 0.900 0.910 520,000 468,420 0.9008 0.328 0.328 0.332 0.328 0.332 1,425,017 0.3287 -1.10%
2017-04-20 0 0.910 0.890 0.910 0.900 0.910 70,000 63,400 0.9057 0.332 0.325 0.332 0.328 0.332 191,829 0.3305 1.11%
2017-04-19 0 0.900 0.890 0.900 0.890 0.900 636,000 571,240 0.8982 0.328 0.325 0.328 0.325 0.328 1,742,905 0.3278 -1.10%
2017-04-18 0 0.910 0.900 0.910 0.900 0.910 154,000 139,640 0.9068 0.332 0.328 0.332 0.328 0.332 422,024 0.3309 1.11%
2017-04-13 0 0.900 0.880 0.900 0.900 0.900 30,000 27,000 0.9000 0.328 0.321 0.328 0.328 0.328 82,213 0.3284 0.00%
2017-04-12 0 0.900 0.890 0.900 0.880 0.900 190,400 169,876 0.8922 0.328 0.325 0.328 0.321 0.328 521,775 0.3256 1.12%
2017-04-11 0 0.890 0.890 0.900 0.880 0.890 116,000 103,200 0.8897 0.325 0.325 0.328 0.321 0.325 317,888 0.3246 -1.11%
2017-04-10 0 0.900 0.900 0.910 0.900 0.900 382,000 343,800 0.9000 0.328 0.328 0.332 0.328 0.328 1,046,839 0.3284 -1.10%
2017-04-07 0 0.910 0.890 0.910 0.900 0.910 32,000 28,820 0.9006 0.332 0.325 0.332 0.328 0.332 87,693 0.3286 0.00%
2017-04-06 0 0.910 0.890 0.910 0.910 0.910 109,200 99,312 0.9095 0.332 0.325 0.332 0.332 0.332 299,254 0.3319 1.11%
2017-04-05 0 0.900 0.900 0.910 0.890 0.910 390,000 351,480 0.9012 0.328 0.328 0.332 0.325 0.332 1,068,763 0.3289 1.12%
2017-04-03 0 0.890 0.880 0.900 0.890 0.910 84,000 74,920 0.8919 0.325 0.321 0.328 0.325 0.332 230,195 0.3255 -2.20%
2017-03-31 0 0.910 0.910 0.920 0.900 0.910 88,000 79,480 0.9032 0.332 0.332 0.336 0.328 0.332 241,157 0.3296 1.11%
2017-03-30 0 0.900 0.900 0.910 0.890 0.910 146,000 131,740 0.9023 0.328 0.328 0.332 0.325 0.332 400,101 0.3293 -1.10%
2017-03-29 0 0.910 0.900 0.910 0.900 0.910 46,000 41,800 0.9087 0.332 0.328 0.332 0.328 0.332 126,059 0.3316 1.11%
2017-03-28 0 0.900 0.890 0.910 0.890 0.900 130,000 116,000 0.8923 0.328 0.325 0.332 0.325 0.328 356,254 0.3256 0.00%
2017-03-27 0 0.900 0.900 0.910 0.890 0.900 180,000 161,600 0.8978 0.328 0.328 0.332 0.325 0.328 493,275 0.3276 0.00%
2017-03-24 0 0.900 0.900 0.910 0.890 0.910 80,000 72,000 0.9000 0.328 0.328 0.332 0.325 0.332 219,233 0.3284 -2.17%
2017-03-23 0 0.920 0.900 0.920 0.900 0.930 208,000 189,700 0.9120 0.336 0.328 0.336 0.328 0.339 570,007 0.3328 1.10%
2017-03-22 0 0.910 0.900 0.910 0.900 0.910 36,000 32,740 0.9094 0.332 0.328 0.332 0.328 0.332 98,655 0.3319 0.00%
2017-03-21 0 0.910 0.890 0.930 0.890 0.930 754,000 683,360 0.9063 0.332 0.325 0.339 0.325 0.339 2,066,274 0.3307 0.00%
2017-03-20 0 0.910 0.900 0.910 0.900 0.920 500,000 455,920 0.9118 0.332 0.328 0.332 0.328 0.336 1,370,208 0.3327 -2.15%
2017-03-17 0 0.930 0.920 0.930 0.920 0.930 180,000 165,980 0.9221 0.339 0.336 0.339 0.336 0.339 493,275 0.3365 1.09%
2017-03-16 0 0.920 0.920 0.930 0.910 0.940 706,000 653,020 0.9250 0.336 0.336 0.339 0.332 0.343 1,934,734 0.3375 -1.08%
2017-03-15 0 0.930 0.930 0.940 0.920 0.930 206,000 191,560 0.9299 0.339 0.339 0.343 0.336 0.339 564,526 0.3393 -1.06%
2017-03-14 0 0.940 0.930 0.940 - - 0 0 - 0.343 0.339 0.343 - - 0 - 0.00%
2017-03-13 0 0.940 0.920 0.940 0.950 0.950 50,000 47,500 0.9500 0.343 0.336 0.343 0.347 0.347 137,021 0.3467 2.17%
2017-03-10 0 0.920 0.920 0.950 0.920 0.950 372,000 345,480 0.9287 0.336 0.336 0.347 0.336 0.347 1,019,435 0.3389 -3.16%
2017-03-09 0 0.950 0.950 0.960 0.910 0.960 1,412,000 1,342,400 0.9507 0.347 0.347 0.350 0.332 0.350 3,869,468 0.3469 0.00%
2017-03-08 0 0.950 0.940 0.950 0.950 0.950 26,000 24,700 0.9500 0.347 0.343 0.347 0.347 0.347 71,251 0.3467 1.06%
2017-03-07 0 0.940 0.930 0.950 0.940 0.950 104,000 97,780 0.9402 0.343 0.339 0.347 0.343 0.347 285,003 0.3431 -1.05%
2017-03-06 0 0.950 0.940 0.960 0.940 0.960 864,000 823,140 0.9527 0.347 0.343 0.350 0.343 0.350 2,367,720 0.3477 1.06%
2017-03-03 0 0.940 0.940 0.950 0.940 0.950 192,640 181,869 0.9441 0.343 0.343 0.347 0.343 0.347 527,914 0.3445 0.00%
2017-03-02 0 0.940 0.930 0.950 0.940 0.940 104,000 97,960 0.9419 0.343 0.339 0.347 0.343 0.343 285,003 0.3437 0.00%
2017-03-01 0 0.940 0.930 0.940 0.930 0.940 1,332,000 1,245,300 0.9349 0.343 0.339 0.343 0.339 0.343 3,650,235 0.3412 1.08%
2017-02-28 0 0.930 0.920 0.940 0.930 0.930 855,320 795,394 0.9299 0.339 0.336 0.343 0.339 0.339 2,343,933 0.3393 -1.06%
2017-02-27 0 0.940 0.930 0.940 0.930 0.940 662,000 618,160 0.9338 0.343 0.339 0.343 0.339 0.343 1,814,156 0.3407 1.08%
2017-02-24 0 0.930 0.930 0.940 0.930 0.940 374,000 351,060 0.9387 0.339 0.339 0.343 0.339 0.343 1,024,916 0.3425 -1.06%
2017-02-23 0 0.940 0.930 0.940 0.920 0.960 998,000 938,260 0.9401 0.343 0.339 0.343 0.336 0.350 2,734,936 0.3431 3.30%
2017-02-22 0 0.910 0.910 0.920 0.900 0.920 150,000 136,300 0.9087 0.332 0.332 0.336 0.328 0.336 411,063 0.3316 -1.09%
2017-02-21 0 0.920 0.920 0.930 0.920 0.940 926,000 858,220 0.9268 0.336 0.336 0.339 0.336 0.343 2,537,626 0.3382 -1.08%
2017-02-20 0 0.930 0.930 0.940 0.890 0.930 1,782,000 1,637,700 0.9190 0.339 0.339 0.343 0.325 0.339 4,883,423 0.3354 5.68%
2017-02-17 0 0.880 0.880 0.890 0.870 0.900 1,226,000 1,086,660 0.8863 0.321 0.321 0.325 0.317 0.328 3,359,751 0.3234 -1.12%
2017-02-16 0 0.890 0.880 0.900 0.870 0.900 418,000 373,200 0.8928 0.325 0.321 0.328 0.317 0.328 1,145,494 0.3258 1.14%
2017-02-15 0 0.880 0.880 0.900 0.880 0.900 258,000 230,200 0.8922 0.321 0.321 0.328 0.321 0.328 707,028 0.3256 -1.12%
2017-02-14 0 0.890 0.890 0.900 0.890 0.890 294,000 261,660 0.8900 0.325 0.325 0.328 0.325 0.325 805,683 0.3248 1.14%
2017-02-13 0 0.880 0.880 0.890 0.880 0.890 346,000 305,540 0.8831 0.321 0.321 0.325 0.321 0.325 948,184 0.3222 0.00%
2017-02-10 0 0.880 0.870 0.890 0.880 0.890 688,000 609,120 0.8853 0.321 0.317 0.325 0.321 0.325 1,885,407 0.3231 0.00%
2017-02-09 0 0.880 0.880 0.890 0.880 0.890 446,000 394,940 0.8855 0.321 0.321 0.325 0.321 0.325 1,222,226 0.3231 -1.12%
2017-02-08 0 0.890 0.870 0.890 0.840 0.900 912,000 783,880 0.8595 0.325 0.317 0.325 0.307 0.328 2,499,260 0.3136 4.71%
2017-02-07 0 0.850 0.840 0.850 0.840 0.850 312,000 263,620 0.8449 0.310 0.307 0.310 0.307 0.310 855,010 0.3083 1.19%
2017-02-06 0 0.840 0.830 0.840 0.840 0.850 272,000 228,880 0.8415 0.307 0.303 0.307 0.307 0.310 745,393 0.3071 0.00%
2017-02-03 0 0.840 0.840 0.850 0.840 0.850 116,000 97,940 0.8443 0.307 0.307 0.310 0.307 0.310 317,888 0.3081 0.00%
2017-02-02 0 0.840 0.840 0.860 0.820 0.850 408,000 342,360 0.8391 0.307 0.307 0.314 0.299 0.310 1,118,090 0.3062 -1.18%
2017-02-01 0 0.850 0.840 0.850 0.840 0.850 62,000 52,380 0.8448 0.310 0.307 0.310 0.307 0.310 169,906 0.3083 0.00%
2017-01-27 0 0.850 0.840 0.860 0.850 0.850 260,000 221,000 0.8500 0.310 0.307 0.314 0.310 0.310 712,508 0.3102 0.00%
2017-01-26 0 0.850 0.840 0.860 0.850 0.850 36,000 30,600 0.8500 0.310 0.307 0.314 0.310 0.310 98,655 0.3102 0.00%
2017-01-25 0 0.850 0.840 0.850 0.840 0.860 257,200 218,192 0.8483 0.310 0.307 0.310 0.307 0.314 704,835 0.3096 -1.16%
2017-01-24 0 0.860 0.840 0.860 0.840 0.860 44,000 37,560 0.8536 0.314 0.307 0.314 0.307 0.314 120,578 0.3115 2.38%
2017-01-23 0 0.840 0.840 0.850 0.830 0.830 13,200 10,920 0.8273 0.307 0.307 0.310 0.303 0.303 36,174 0.3019 0.00%
2017-01-20 0 0.840 0.840 0.850 0.830 0.830 22,000 18,260 0.8300 0.307 0.307 0.310 0.303 0.303 60,289 0.3029 -1.18%
2017-01-19 0 0.850 0.840 0.850 0.840 0.850 364,000 307,840 0.8457 0.310 0.307 0.310 0.307 0.310 997,512 0.3086 1.19%
2017-01-18 0 0.840 0.840 0.860 0.840 0.850 238,000 200,880 0.8440 0.307 0.307 0.314 0.307 0.310 652,219 0.3080 -1.18%
2017-01-17 0 0.850 0.840 0.850 0.850 0.850 40,000 34,000 0.8500 0.310 0.307 0.310 0.310 0.310 109,617 0.3102 1.19%
2017-01-16 0 0.840 0.820 0.850 0.820 0.850 138,000 116,480 0.8441 0.307 0.299 0.310 0.299 0.310 378,178 0.3080 0.00%
2017-01-13 0 0.840 0.820 0.860 - - 0 0 - 0.307 0.299 0.314 - - 0 - 0.00%
2017-01-12 0 0.840 0.840 0.860 0.840 0.850 102,000 86,280 0.8459 0.307 0.307 0.314 0.307 0.310 279,523 0.3087 -1.18%
2017-01-11 0 0.850 0.840 0.850 0.840 0.860 752,000 639,720 0.8507 0.310 0.307 0.310 0.307 0.314 2,060,793 0.3104 0.00%
2017-01-10 0 0.850 0.830 0.850 0.820 0.850 746,000 617,740 0.8281 0.310 0.303 0.310 0.299 0.310 2,044,351 0.3022 3.66%
2017-01-09 0 0.820 0.820 0.830 0.820 0.840 190,000 158,260 0.8329 0.299 0.299 0.303 0.299 0.307 520,679 0.3039 -2.38%
2017-01-06 0 0.840 0.820 0.850 0.840 0.850 212,000 178,100 0.8401 0.307 0.299 0.310 0.307 0.310 580,968 0.3066 0.00%
2017-01-05 0 0.840 0.830 0.840 0.840 0.860 160,000 134,440 0.8403 0.307 0.303 0.307 0.307 0.314 438,467 0.3066 -1.18%
2017-01-04 0 0.850 0.850 0.860 0.840 0.860 37,200 31,252 0.8401 0.310 0.310 0.314 0.307 0.314 101,944 0.3066 -1.16%
2017-01-03 0 0.860 0.850 0.860 0.850 0.870 306,000 260,620 0.8517 0.314 0.310 0.314 0.310 0.317 838,568 0.3108 1.18%
2016-12-30 0 0.850 0.850 0.860 0.850 0.860 70,000 59,520 0.8503 0.310 0.310 0.314 0.310 0.314 191,829 0.3103 0.00%
2016-12-29 0 0.850 0.850 0.870 0.850 0.850 160,000 136,000 0.8500 0.310 0.310 0.317 0.310 0.310 438,467 0.3102 -1.16%
2016-12-28 0 0.860 0.860 0.870 0.850 0.870 550,000 473,000 0.8600 0.314 0.314 0.317 0.310 0.317 1,507,229 0.3138 0.00%
2016-12-23 0 0.860 0.840 0.860 0.850 0.860 231,130 197,595 0.8549 0.314 0.307 0.314 0.310 0.314 633,393 0.3120 0.00%
2016-12-22 0 0.860 0.850 0.860 0.840 0.880 236,000 202,700 0.8589 0.314 0.310 0.314 0.307 0.321 646,738 0.3134 -2.27%
2016-12-21 0 0.880 0.870 0.880 0.860 0.880 1,010,000 879,460 0.8708 0.321 0.317 0.321 0.314 0.321 2,767,821 0.3177 1.15%
2016-12-20 0 0.870 0.860 0.870 0.840 0.880 1,396,000 1,204,980 0.8632 0.317 0.314 0.317 0.307 0.321 3,825,622 0.3150 3.57%
2016-12-19 0 0.840 0.820 0.840 0.840 0.840 14,000 11,760 0.8400 0.307 0.299 0.307 0.307 0.307 38,366 0.3065 0.00%
2016-12-16 0 0.840 0.830 0.840 0.810 0.840 1,147,200 944,336 0.8232 0.307 0.303 0.307 0.296 0.307 3,143,806 0.3004 2.44%
2016-12-15 0 0.820 0.810 0.820 0.810 0.820 500,000 408,700 0.8174 0.299 0.296 0.299 0.296 0.299 1,370,208 0.2983 0.00%
2016-12-14 0 0.820 0.810 0.820 0.810 0.820 738,000 603,000 0.8171 0.299 0.296 0.299 0.296 0.299 2,022,428 0.2982 0.00%
2016-12-13 0 0.820 0.810 0.820 0.800 0.830 1,010,000 822,860 0.8147 0.299 0.296 0.299 0.292 0.303 2,767,821 0.2973 0.00%
2016-12-12 0 0.820 0.810 0.820 0.810 0.860 916,000 754,160 0.8233 0.299 0.296 0.299 0.296 0.314 2,510,222 0.3004 0.00%
2016-12-09 0 0.820 0.810 0.820 0.810 0.840 2,876,000 2,342,380 0.8145 0.299 0.296 0.299 0.296 0.307 7,881,438 0.2972 -2.38%
2016-12-08 0 0.840 0.830 0.840 0.800 0.850 1,730,000 1,428,740 0.8259 0.307 0.303 0.307 0.292 0.310 4,740,921 0.3014 0.00%
2016-12-07 0 0.840 0.830 0.840 0.840 0.860 872,000 740,460 0.8492 0.307 0.303 0.307 0.307 0.314 2,389,643 0.3099 0.00%
2016-12-06 0 0.840 0.830 0.840 0.820 0.870 1,248,000 1,037,740 0.8315 0.307 0.303 0.307 0.299 0.317 3,420,040 0.3034 -1.18%
2016-12-05 0 0.850 0.840 0.850 0.830 0.920 2,488,000 2,116,020 0.8505 0.310 0.307 0.310 0.303 0.336 6,818,157 0.3104 -7.61%
2016-12-02 0 1.020 1.020 1.030 0.990 1.030 5,318,000 5,338,720 1.0039 0.336 0.336 0.339 0.326 0.339 16,157,616 0.3304 3.03%
2016-12-01 0 0.990 0.990 1.000 0.980 1.010 2,550,000 2,530,560 0.9924 0.326 0.326 0.329 0.323 0.332 7,747,635 0.3266 0.00%
2016-11-30 0 0.990 0.980 0.990 0.960 0.990 1,984,000 1,935,260 0.9754 0.326 0.323 0.326 0.316 0.326 6,027,963 0.3210 2.06%
2016-11-29 0 0.970 0.980 0.990 0.960 0.990 530,000 515,000 0.9717 0.319 0.323 0.326 0.316 0.326 1,610,293 0.3198 -1.02%
2016-11-28 0 0.980 0.980 0.990 0.980 1.000 2,584,800 2,553,480 0.9879 0.323 0.323 0.326 0.323 0.329 7,853,367 0.3251 0.00%
2016-11-25 0 0.980 0.980 0.990 0.930 0.990 2,990,800 2,923,824 0.9776 0.323 0.323 0.326 0.306 0.326 9,086,912 0.3218 2.08%
2016-11-24 0 0.960 0.960 0.970 0.920 0.970 4,478,000 4,264,020 0.9522 0.316 0.316 0.319 0.303 0.319 13,605,454 0.3134 4.35%
2016-11-23 0 0.920 0.920 0.930 0.910 0.950 2,254,000 2,084,360 0.9247 0.303 0.303 0.306 0.300 0.313 6,848,301 0.3044 -1.08%
2016-11-22 0 0.930 0.920 0.930 0.900 0.930 2,454,000 2,232,260 0.9096 0.306 0.303 0.306 0.296 0.306 7,455,959 0.2994 3.33%
2016-11-21 0 0.900 0.900 0.910 0.880 0.910 6,902,800 6,153,320 0.8914 0.296 0.296 0.300 0.290 0.300 20,972,695 0.2934 13.92%
2016-11-18 0 0.790 0.780 0.800 0.780 0.790 178,000 140,320 0.7883 0.260 0.257 0.263 0.257 0.260 540,815 0.2595 1.28%
2016-11-17 0 0.780 0.780 0.790 0.770 0.790 105,600 82,244 0.7788 0.257 0.257 0.260 0.253 0.260 320,843 0.2563 -2.50%
2016-11-16 0 0.800 0.790 0.800 0.790 0.810 416,000 330,800 0.7952 0.263 0.260 0.263 0.260 0.267 1,263,928 0.2617 1.27%
2016-11-15 0 0.790 0.780 0.790 0.780 0.830 1,858,000 1,472,160 0.7923 0.260 0.257 0.260 0.257 0.273 5,645,139 0.2608 2.60%
2016-11-14 0 0.770 0.760 0.780 - - 0 0 - 0.253 0.250 0.257 - - 0 - 0.00%
2016-11-11 0 0.770 0.770 0.780 0.750 0.780 342,000 264,720 0.7740 0.253 0.253 0.257 0.247 0.257 1,039,095 0.2548 0.00%
2016-11-10 0 0.770 0.770 0.790 0.770 0.780 146,000 112,540 0.7708 0.253 0.253 0.260 0.253 0.257 443,590 0.2537 1.32%
2016-11-09 0 0.760 0.750 0.760 0.730 0.770 904,000 677,380 0.7493 0.250 0.247 0.250 0.240 0.253 2,746,612 0.2466 -2.56%
2016-11-08 0 0.780 0.760 0.780 0.750 0.780 50,000 38,700 0.7740 0.257 0.250 0.257 0.247 0.257 151,914 0.2547 1.30%
2016-11-07 0 0.770 0.750 0.770 0.770 0.770 6,000 4,620 0.7700 0.253 0.247 0.253 0.253 0.253 18,230 0.2534 0.00%
2016-11-04 0 0.770 0.750 0.780 0.750 0.770 40,000 30,760 0.7690 0.253 0.247 0.257 0.247 0.253 121,532 0.2531 0.00%
2016-11-03 0 0.770 0.760 0.770 0.740 0.770 64,000 48,180 0.7528 0.253 0.250 0.253 0.244 0.253 194,450 0.2478 -1.28%
2016-11-02 0 0.780 0.780 0.790 0.770 0.770 6,000 4,620 0.7700 0.257 0.257 0.260 0.253 0.253 18,230 0.2534 0.00%
2016-11-01 0 0.780 0.770 0.780 0.770 0.790 28,000 21,680 0.7743 0.257 0.253 0.257 0.253 0.260 85,072 0.2548 0.00%
2016-10-31 0 0.780 0.750 0.790 - - 0 0 - 0.257 0.247 0.260 - - 0 - 0.00%
2016-10-28 0 0.780 0.770 0.780 0.770 0.780 158,000 122,200 0.7734 0.257 0.253 0.257 0.253 0.257 480,050 0.2546 0.00%
2016-10-27 0 0.780 0.760 0.780 - - 0 0 - 0.257 0.250 0.257 - - 0 - 0.00%
2016-10-26 0 0.780 0.760 0.780 0.770 0.790 104,000 80,460 0.7737 0.257 0.250 0.257 0.253 0.260 315,982 0.2546 0.00%
2016-10-25 0 0.780 0.760 0.780 0.760 0.800 108,000 83,940 0.7772 0.257 0.250 0.257 0.250 0.263 328,135 0.2558 2.63%
2016-10-24 0 0.760 0.760 0.770 0.760 0.760 3,320 2,483 0.7479 0.250 0.250 0.253 0.250 0.250 10,087 0.2462 -2.56%
2016-10-20 0 0.780 0.770 0.780 0.770 0.780 44,000 34,020 0.7732 0.257 0.253 0.257 0.253 0.257 133,685 0.2545 0.00%
2016-10-19 0 0.780 0.760 0.780 - - 0 0 - 0.257 0.250 0.257 - - 0 - 0.00%
2016-10-18 0 0.780 0.770 0.800 0.760 0.780 128,000 98,640 0.7706 0.257 0.253 0.263 0.250 0.257 388,901 0.2536 0.00%
2016-10-17 0 0.780 0.760 0.780 0.760 0.780 32,000 24,740 0.7731 0.257 0.250 0.257 0.250 0.257 97,225 0.2545 0.00%
2016-10-14 0 0.780 0.760 0.780 0.760 0.780 62,000 47,940 0.7732 0.257 0.250 0.257 0.250 0.257 188,374 0.2545 0.00%
2016-10-13 0 0.780 0.760 0.790 0.770 0.780 202,000 157,020 0.7773 0.257 0.250 0.260 0.253 0.257 613,734 0.2558 0.00%
2016-10-12 0 0.780 0.770 0.780 0.760 0.780 110,000 84,400 0.7673 0.257 0.253 0.257 0.250 0.257 334,212 0.2525 0.00%
2016-10-11 0 0.780 0.760 0.780 0.760 0.790 170,000 131,400 0.7729 0.257 0.250 0.257 0.250 0.260 516,509 0.2544 0.00%
2016-10-07 0 0.780 0.760 0.790 0.760 0.800 794,000 621,740 0.7830 0.257 0.250 0.260 0.250 0.263 2,412,401 0.2577 -1.27%
2016-10-06 0 0.790 0.780 0.790 0.760 0.800 1,754,000 1,366,320 0.7790 0.260 0.257 0.260 0.250 0.263 5,329,157 0.2564 3.95%
2016-10-05 0 0.760 0.740 0.760 0.750 0.770 464,000 351,160 0.7568 0.250 0.244 0.250 0.247 0.253 1,409,766 0.2491 0.00%
2016-10-04 0 0.760 0.750 0.760 0.750 0.760 250,000 188,260 0.7530 0.250 0.247 0.250 0.247 0.250 759,572 0.2479 1.33%
2016-10-03 0 0.750 0.740 0.750 0.740 0.760 594,000 445,060 0.7493 0.247 0.244 0.247 0.244 0.250 1,804,743 0.2466 1.35%
2016-09-30 0 0.740 0.730 0.740 0.730 0.740 166,000 121,720 0.7333 0.244 0.240 0.244 0.240 0.244 504,356 0.2413 1.37%
2016-09-29 0 0.730 0.730 0.740 0.730 0.730 32,000 23,360 0.7300 0.240 0.240 0.244 0.240 0.240 97,225 0.2403 0.00%
2016-09-28 0 0.730 0.730 0.740 0.730 0.740 120,000 88,600 0.7383 0.240 0.240 0.244 0.240 0.244 364,595 0.2430 0.00%
2016-09-27 0 0.730 0.730 0.740 0.720 0.730 269,200 195,956 0.7279 0.240 0.240 0.244 0.237 0.240 817,907 0.2396 0.00%
2016-09-26 0 0.730 0.720 0.740 - - 0 0 - 0.240 0.237 0.244 - - 0 - 0.00%
2016-09-23 0 0.730 0.730 0.740 0.720 0.740 666,000 486,900 0.7311 0.240 0.240 0.244 0.237 0.244 2,023,500 0.2406 1.39%
2016-09-22 0 0.720 0.720 0.740 0.720 0.730 200,000 144,500 0.7225 0.237 0.237 0.244 0.237 0.240 607,658 0.2378 -2.70%
2016-09-21 0 0.740 0.740 0.750 0.740 0.740 22,000 16,280 0.7400 0.244 0.244 0.247 0.244 0.244 66,842 0.2436 -1.33%
2016-09-20 0 0.750 0.730 0.750 0.730 0.750 100,000 74,000 0.7400 0.247 0.240 0.247 0.240 0.247 303,829 0.2436 1.35%
2016-09-19 0 0.740 0.730 0.740 0.730 0.740 172,000 126,260 0.7341 0.244 0.240 0.244 0.240 0.244 522,586 0.2416 1.37%
2016-09-15 0 0.730 0.720 0.730 0.730 0.730 6,000 4,380 0.7300 0.240 0.237 0.240 0.240 0.240 18,230 0.2403 0.00%
2016-09-14 0 0.730 0.720 0.730 0.730 0.730 82,000 59,860 0.7300 0.240 0.237 0.240 0.240 0.240 249,140 0.2403 0.00%
2016-09-13 0 0.730 0.720 0.730 0.720 0.730 570,000 414,880 0.7279 0.240 0.237 0.240 0.237 0.240 1,731,824 0.2396 -1.35%
2016-09-12 0 0.740 0.730 0.740 0.740 0.740 84,000 62,160 0.7400 0.244 0.240 0.244 0.244 0.244 255,216 0.2436 -1.33%
2016-09-09 0 0.750 0.740 0.750 0.740 0.750 90,000 66,800 0.7422 0.247 0.244 0.247 0.244 0.247 273,446 0.2443 0.00%
2016-09-08 0 0.750 0.740 0.750 0.740 0.750 300,000 222,660 0.7422 0.247 0.244 0.247 0.244 0.247 911,486 0.2443 1.35%
2016-09-07 0 0.740 0.730 0.740 0.720 0.750 4,232,000 3,105,000 0.7337 0.244 0.240 0.244 0.237 0.247 12,858,035 0.2415 -1.33%
2016-09-06 0 0.750 0.730 0.750 0.740 0.750 620,000 458,840 0.7401 0.247 0.240 0.247 0.244 0.247 1,883,739 0.2436 0.00%
2016-09-05 0 0.750 0.740 0.750 0.740 0.750 402,000 297,800 0.7408 0.247 0.244 0.247 0.244 0.247 1,221,392 0.2438 1.35%
2016-09-02 0 0.740 0.740 0.750 0.740 0.750 452,000 337,040 0.7457 0.244 0.244 0.247 0.244 0.247 1,373,306 0.2454 -1.33%
2016-09-01 0 0.750 0.740 0.750 0.740 0.750 380,000 282,700 0.7439 0.247 0.244 0.247 0.244 0.247 1,154,549 0.2449 0.00%
2016-08-31 0 0.750 0.740 0.760 0.750 0.750 128,000 96,000 0.7500 0.247 0.244 0.250 0.247 0.247 388,901 0.2468 0.00%
2016-08-30 0 0.750 0.740 0.750 0.750 0.750 100,000 75,000 0.7500 0.247 0.244 0.247 0.247 0.247 303,829 0.2468 0.00%
2016-08-29 0 0.750 0.740 0.750 - - 0 0 - 0.247 0.244 0.247 - - 0 - 0.00%
2016-08-26 0 0.750 0.740 0.750 0.750 0.750 48,000 36,000 0.7500 0.247 0.244 0.247 0.247 0.247 145,838 0.2468 1.35%
2016-08-25 0 0.740 0.740 0.750 0.740 0.750 63,200 47,332 0.7489 0.244 0.244 0.247 0.244 0.247 192,020 0.2465 -1.33%
2016-08-24 0 0.750 0.750 0.760 0.740 0.750 382,000 284,740 0.7454 0.247 0.247 0.250 0.244 0.247 1,160,626 0.2453 0.00%
2016-08-23 0 0.750 0.750 0.760 0.750 0.750 50,000 37,500 0.7500 0.247 0.247 0.250 0.247 0.247 151,914 0.2468 0.00%
2016-08-22 0 0.750 0.750 0.760 0.750 0.770 128,000 97,240 0.7597 0.247 0.247 0.250 0.247 0.253 388,901 0.2500 0.00%
2016-08-19 0 0.750 0.740 0.770 0.750 0.760 156,000 117,460 0.7529 0.247 0.244 0.253 0.247 0.250 473,973 0.2478 0.00%
2016-08-18 0 0.780 0.770 0.780 0.770 0.800 624,000 493,400 0.7907 0.247 0.244 0.247 0.244 0.253 1,971,727 0.2502 0.00%
2016-08-17 0 0.780 0.780 0.790 0.780 0.790 274,000 214,540 0.7830 0.247 0.247 0.250 0.247 0.250 865,791 0.2478 0.00%
2016-08-16 0 0.780 0.770 0.780 0.780 0.780 326,000 254,280 0.7800 0.247 0.244 0.247 0.247 0.247 1,030,101 0.2468 1.30%
2016-08-15 0 0.770 0.770 0.780 0.770 0.790 30,000 23,560 0.7853 0.244 0.244 0.247 0.244 0.250 94,795 0.2485 -1.28%
2016-08-12 0 0.780 0.770 0.790 0.780 0.780 150,000 117,000 0.7800 0.247 0.244 0.250 0.247 0.247 473,973 0.2468 0.00%
2016-08-11 0 0.780 0.780 0.790 0.780 0.780 50,000 39,000 0.7800 0.247 0.247 0.250 0.247 0.247 157,991 0.2468 0.00%
2016-08-10 0 0.780 0.780 0.790 0.780 0.800 214,000 168,220 0.7861 0.247 0.247 0.250 0.247 0.253 676,201 0.2488 0.00%
2016-08-09 0 0.780 0.770 0.790 0.780 0.780 100,000 78,000 0.7800 0.247 0.244 0.250 0.247 0.247 315,982 0.2468 0.00%
2016-08-08 0 0.780 0.770 0.790 0.780 0.780 74,000 57,720 0.7800 0.247 0.244 0.250 0.247 0.247 233,827 0.2468 0.00%
2016-08-05 0 0.780 0.780 0.800 0.780 0.790 332,000 259,080 0.7804 0.247 0.247 0.253 0.247 0.250 1,049,060 0.2470 0.00%
2016-08-04 0 0.780 0.780 0.790 0.770 0.780 76,440 59,545 0.7790 0.247 0.247 0.250 0.244 0.247 241,537 0.2465 0.00%
2016-08-03 0 0.780 0.780 0.790 0.770 0.780 244,000 189,740 0.7776 0.247 0.247 0.250 0.244 0.247 770,996 0.2461 0.00%
2016-08-01 0 0.780 0.780 0.790 0.770 0.780 241,200 187,908 0.7791 0.247 0.247 0.250 0.244 0.247 762,148 0.2466 1.30%
2016-07-29 0 0.770 0.760 0.770 0.770 0.770 8,000 6,160 0.7700 0.244 0.241 0.244 0.244 0.244 25,279 0.2437 0.00%
2016-07-28 0 0.770 0.760 0.770 0.770 0.780 276,000 214,340 0.7766 0.244 0.241 0.244 0.244 0.247 872,110 0.2458 -1.28%
2016-07-27 0 0.780 0.780 0.790 0.770 0.780 22,000 17,120 0.7782 0.247 0.247 0.250 0.244 0.247 69,516 0.2463 0.00%
2016-07-26 0 0.780 0.780 0.790 0.770 0.780 674,000 525,620 0.7799 0.247 0.247 0.250 0.244 0.247 2,129,718 0.2468 0.00%
2016-07-25 0 0.780 0.760 0.790 0.780 0.780 20,000 15,600 0.7800 0.247 0.241 0.250 0.247 0.247 63,196 0.2468 0.00%
2016-07-22 0 0.780 0.760 0.780 0.760 0.780 444,000 341,640 0.7695 0.247 0.241 0.247 0.241 0.247 1,402,960 0.2435 2.63%
2016-07-21 0 0.760 0.760 0.770 0.760 0.770 152,000 115,840 0.7621 0.241 0.241 0.244 0.241 0.244 480,293 0.2412 -1.30%
2016-07-20 0 0.770 0.760 0.770 0.760 0.770 130,000 98,820 0.7602 0.244 0.241 0.244 0.241 0.244 410,777 0.2406 1.32%
2016-07-19 0 0.760 0.750 0.770 0.760 0.770 150,000 114,020 0.7601 0.241 0.237 0.244 0.241 0.244 473,973 0.2406 0.00%
2016-07-18 0 0.760 0.760 0.770 0.760 0.760 70,000 53,200 0.7600 0.241 0.241 0.244 0.241 0.241 221,187 0.2405 0.00%
2016-07-15 0 0.760 0.750 0.760 0.750 0.760 162,000 122,120 0.7538 0.241 0.237 0.241 0.237 0.241 511,891 0.2386 0.00%
2016-07-14 0 0.760 0.750 0.760 0.760 0.760 262,000 199,120 0.7600 0.241 0.237 0.241 0.241 0.241 827,873 0.2405 0.00%
2016-07-13 0 0.760 0.750 0.760 0.750 0.770 500,400 378,172 0.7557 0.241 0.237 0.241 0.237 0.244 1,581,174 0.2392 0.00%
2016-07-12 0 0.760 0.750 0.760 0.750 0.760 200,000 151,000 0.7550 0.241 0.237 0.241 0.237 0.241 631,964 0.2389 1.33%
2016-07-11 0 0.750 0.750 0.760 0.740 0.750 294,000 220,440 0.7498 0.237 0.237 0.241 0.234 0.237 928,987 0.2373 1.35%
2016-07-08 0 0.740 0.740 0.750 0.740 0.760 366,000 272,100 0.7434 0.234 0.234 0.237 0.234 0.241 1,156,494 0.2353 -1.33%
2016-07-07 0 0.750 0.750 0.760 0.750 0.750 74,000 55,500 0.7500 0.237 0.237 0.241 0.237 0.237 233,827 0.2374 0.00%
2016-07-06 0 0.750 0.740 0.750 0.740 0.750 244,000 182,360 0.7474 0.237 0.234 0.237 0.234 0.237 770,996 0.2365 0.00%
2016-07-05 0 0.750 0.740 0.750 0.740 0.760 220,000 164,320 0.7469 0.237 0.234 0.237 0.234 0.241 695,160 0.2364 -1.32%
2016-07-04 0 0.760 0.750 0.760 0.740 0.760 201,200 150,812 0.7496 0.241 0.237 0.241 0.234 0.241 635,756 0.2372 1.33%
2016-06-30 0 0.750 0.750 0.760 0.750 0.760 412,000 311,220 0.7554 0.237 0.237 0.241 0.237 0.241 1,301,846 0.2391 0.00%
2016-06-29 0 0.750 0.730 0.750 0.750 0.760 132,000 99,080 0.7506 0.237 0.231 0.237 0.237 0.241 417,096 0.2375 0.00%
2016-06-28 0 0.750 0.730 0.750 0.730 0.750 46,000 34,000 0.7391 0.237 0.231 0.237 0.231 0.237 145,352 0.2339 0.00%
2016-06-27 0 0.750 0.730 0.750 0.730 0.750 304,640 225,401 0.7399 0.237 0.231 0.237 0.231 0.237 962,607 0.2342 2.74%
2016-06-24 0 0.730 0.720 0.730 0.720 0.730 64,000 46,220 0.7222 0.231 0.228 0.231 0.228 0.231 202,228 0.2286 1.39%
2016-06-23 0 0.720 0.720 0.750 0.720 0.740 366,000 268,300 0.7331 0.228 0.228 0.237 0.228 0.234 1,156,494 0.2320 -1.37%
2016-06-22 0 0.730 0.720 0.730 0.720 0.730 102,000 74,440 0.7298 0.231 0.228 0.231 0.228 0.231 322,302 0.2310 1.39%
2016-06-21 0 0.720 0.720 0.730 0.710 0.720 183,600 132,000 0.7190 0.228 0.228 0.231 0.225 0.228 580,143 0.2275 0.00%
2016-06-20 0 0.720 0.720 0.740 0.720 0.720 10,000 7,200 0.7200 0.228 0.228 0.234 0.228 0.228 31,598 0.2279 -2.70%
2016-06-17 0 0.740 0.710 0.740 0.710 0.740 66,000 48,340 0.7324 0.234 0.225 0.234 0.225 0.234 208,548 0.2318 2.78%
2016-06-16 0 0.720 0.710 0.720 0.720 0.720 100,000 72,000 0.7200 0.228 0.225 0.228 0.228 0.228 315,982 0.2279 -1.37%
2016-06-15 0 0.730 0.710 0.730 0.720 0.730 214,000 154,100 0.7201 0.231 0.225 0.231 0.228 0.231 676,201 0.2279 2.82%
2016-06-14 0 0.710 0.710 0.730 0.710 0.740 98,000 71,140 0.7259 0.225 0.225 0.231 0.225 0.234 309,662 0.2297 -4.05%
2016-06-13 0 0.740 0.710 0.750 0.720 0.740 156,000 114,480 0.7338 0.234 0.225 0.237 0.228 0.234 492,932 0.2322 1.37%
2016-06-10 0 0.730 0.710 0.730 - - 0 0 - 0.231 0.225 0.231 - - 0 - 0.00%
2016-06-08 0 0.730 0.720 0.730 - - 0 0 - 0.231 0.228 0.231 - - 0 - 0.00%
2016-06-07 0 0.730 0.730 0.740 0.720 0.740 216,000 157,920 0.7311 0.231 0.231 0.234 0.228 0.234 682,521 0.2314 -1.35%
2016-06-06 0 0.740 0.720 0.740 0.710 0.740 98,000 71,080 0.7253 0.234 0.228 0.234 0.225 0.234 309,662 0.2295 2.78%
2016-06-03 0 0.720 0.720 0.730 0.710 0.720 18,000 12,900 0.7167 0.228 0.228 0.231 0.225 0.228 56,877 0.2268 -2.70%
2016-06-02 0 0.740 0.720 0.740 0.710 0.740 110,000 78,960 0.7178 0.234 0.228 0.234 0.225 0.234 347,580 0.2272 2.78%
2016-06-01 0 0.720 0.710 0.720 - - 0 0 - 0.228 0.225 0.228 - - 0 - -1.37%
2016-05-31 0 0.730 0.710 0.730 0.730 0.730 8,000 5,840 0.7300 0.231 0.225 0.231 0.231 0.231 25,279 0.2310 0.00%
2016-05-30 0 0.730 0.710 0.730 0.730 0.730 14,000 10,220 0.7300 0.231 0.225 0.231 0.231 0.231 44,237 0.2310 1.39%
2016-05-27 0 0.720 0.710 0.730 0.700 0.720 168,000 119,780 0.7130 0.228 0.225 0.231 0.222 0.228 530,850 0.2256 0.00%
2016-05-26 0 0.720 0.710 0.720 - - 12,000 8,640 0.7200 0.228 0.225 0.228 - - 37,918 0.2279 0.00%
2016-05-25 0 0.720 0.710 0.720 0.710 0.720 184,000 131,660 0.7155 0.228 0.225 0.228 0.225 0.228 581,407 0.2265 0.00%
2016-05-24 0 0.720 0.710 0.720 0.710 0.730 318,000 229,060 0.7203 0.228 0.225 0.228 0.225 0.231 1,004,823 0.2280 0.00%
2016-05-23 0 0.720 0.710 0.720 0.720 0.720 50,000 36,000 0.7200 0.228 0.225 0.228 0.228 0.228 157,991 0.2279 0.00%
2016-05-20 0 0.720 0.710 0.720 0.720 0.720 140,000 100,800 0.7200 0.228 0.225 0.228 0.228 0.228 442,375 0.2279 -1.37%
2016-05-19 0 0.730 0.720 0.730 0.740 0.740 2,000 1,480 0.7400 0.231 0.228 0.231 0.234 0.234 6,320 0.2342 0.00%
2016-05-18 0 0.730 0.710 0.730 0.730 0.730 4,000 2,920 0.7300 0.231 0.225 0.231 0.231 0.231 12,639 0.2310 -1.35%
2016-05-17 0 0.740 0.710 0.740 0.740 0.740 2,000 1,480 0.7400 0.234 0.225 0.234 0.234 0.234 6,320 0.2342 2.78%
2016-05-16 0 0.720 0.710 0.720 0.710 0.730 210,000 149,800 0.7133 0.228 0.225 0.228 0.225 0.231 663,562 0.2258 0.00%
2016-05-13 0 0.720 0.700 0.720 0.710 0.720 238,000 169,000 0.7101 0.228 0.222 0.228 0.225 0.228 752,037 0.2247 0.00%
2016-05-12 0 0.720 0.700 0.730 0.700 0.730 180,000 129,540 0.7197 0.228 0.222 0.231 0.222 0.231 568,768 0.2278 0.00%
2016-05-11 0 0.720 0.720 0.730 0.720 0.720 14,000 10,080 0.7200 0.228 0.228 0.231 0.228 0.228 44,237 0.2279 -1.37%
2016-05-10 0 0.730 0.720 0.730 0.720 0.730 26,000 18,920 0.7277 0.231 0.228 0.231 0.228 0.231 82,155 0.2303 0.00%
2016-05-09 0 0.730 0.730 0.740 0.720 0.730 106,000 77,360 0.7298 0.231 0.231 0.234 0.228 0.231 334,941 0.2310 1.39%
2016-05-06 0 0.720 0.720 0.740 0.720 0.730 232,000 168,260 0.7253 0.228 0.228 0.234 0.228 0.231 733,078 0.2295 -1.37%
2016-05-05 0 0.730 0.730 0.740 0.720 0.740 208,000 151,960 0.7306 0.231 0.231 0.234 0.228 0.234 657,242 0.2312 1.39%
2016-05-04 0 0.720 0.720 0.740 0.720 0.740 214,000 155,800 0.7280 0.228 0.228 0.234 0.228 0.234 676,201 0.2304 -2.70%
2016-05-03 0 0.740 0.740 0.750 0.740 0.740 72,000 53,280 0.7400 0.234 0.234 0.237 0.234 0.234 227,507 0.2342 0.00%
2016-04-29 0 0.740 0.740 0.760 0.730 0.740 16,000 11,780 0.7363 0.234 0.234 0.241 0.231 0.234 50,557 0.2330 0.00%
2016-04-28 0 0.740 0.730 0.750 0.740 0.760 414,000 311,280 0.7519 0.234 0.231 0.237 0.234 0.241 1,308,165 0.2380 0.00%
2016-04-27 0 0.740 0.740 0.750 0.740 0.740 48,000 35,520 0.7400 0.234 0.234 0.237 0.234 0.234 151,671 0.2342 0.00%
2016-04-26 0 0.740 0.740 0.750 0.740 0.740 52,000 38,480 0.7400 0.234 0.234 0.237 0.234 0.234 164,311 0.2342 -1.33%
2016-04-25 0 0.750 0.740 0.750 0.750 0.750 2,000 1,500 0.7500 0.237 0.234 0.237 0.237 0.237 6,320 0.2374 1.35%
2016-04-22 0 0.740 0.740 0.750 0.730 0.760 488,000 364,300 0.7465 0.234 0.234 0.237 0.231 0.241 1,541,992 0.2363 -1.33%
2016-04-21 0 0.750 0.730 0.750 0.730 0.780 878,000 650,420 0.7408 0.237 0.231 0.237 0.231 0.247 2,774,322 0.2344 -1.32%
2016-04-20 0 0.760 0.740 0.760 0.740 0.760 268,000 198,960 0.7424 0.241 0.234 0.241 0.234 0.241 846,832 0.2349 2.70%
2016-04-19 0 0.740 0.740 0.750 0.740 0.750 84,666 62,932 0.7433 0.234 0.234 0.237 0.234 0.237 267,529 0.2352 -2.63%
2016-04-18 0 0.760 0.740 0.760 0.740 0.760 12,000 9,080 0.7567 0.241 0.234 0.241 0.234 0.241 37,918 0.2395 0.00%
2016-04-15 0 0.760 0.750 0.760 0.730 0.770 690,000 523,960 0.7594 0.241 0.237 0.241 0.231 0.244 2,180,276 0.2403 1.33%
2016-04-14 0 0.750 0.740 0.750 0.730 0.750 438,000 323,900 0.7395 0.237 0.234 0.237 0.231 0.237 1,384,001 0.2340 0.00%
2016-04-13 0 0.750 0.750 0.760 0.740 0.750 234,000 175,380 0.7495 0.237 0.237 0.241 0.234 0.237 739,398 0.2372 2.74%
2016-04-12 0 0.730 0.730 0.740 0.730 0.760 150,000 112,000 0.7467 0.231 0.231 0.234 0.231 0.241 473,973 0.2363 0.00%
2016-04-11 0 0.730 0.730 0.750 0.720 0.750 42,000 31,200 0.7429 0.231 0.231 0.237 0.228 0.237 132,712 0.2351 1.39%
2016-04-08 0 0.720 0.720 0.760 0.720 0.730 69,019 50,133 0.7264 0.228 0.228 0.241 0.228 0.231 218,088 0.2299 -1.37%
2016-04-07 0 0.730 0.730 0.740 0.730 0.740 251,850 184,156 0.7312 0.231 0.231 0.234 0.231 0.234 795,801 0.2314 0.00%
2016-04-06 0 0.730 0.730 0.740 0.730 0.750 602,000 441,780 0.7339 0.231 0.231 0.234 0.231 0.237 1,902,211 0.2322 -1.35%
2016-04-05 0 0.740 0.730 0.740 0.730 0.750 142,000 104,720 0.7375 0.234 0.231 0.234 0.231 0.237 448,694 0.2334 0.00%
2016-04-01 0 0.740 0.740 0.750 0.740 0.750 354,000 263,660 0.7448 0.234 0.234 0.237 0.234 0.237 1,118,576 0.2357 -1.33%
2016-03-31 0 0.750 0.750 0.760 0.750 0.750 72,000 54,000 0.7500 0.237 0.237 0.241 0.237 0.237 227,507 0.2374 0.00%
2016-03-30 0 0.750 0.750 0.760 0.740 0.780 1,594,000 1,199,320 0.7524 0.237 0.237 0.241 0.234 0.247 5,036,752 0.2381 1.35%
2016-03-29 0 0.740 0.740 0.750 0.730 0.750 568,000 422,480 0.7438 0.234 0.234 0.237 0.231 0.237 1,794,778 0.2354 -1.33%
2016-03-24 0 0.750 0.740 0.760 0.750 0.760 818,000 621,140 0.7593 0.237 0.234 0.241 0.237 0.241 2,584,732 0.2403 -1.32%
2016-03-23 0 0.760 0.760 0.770 0.750 0.770 248,000 188,760 0.7611 0.241 0.241 0.244 0.237 0.244 783,635 0.2409 0.00%
2016-03-22 0 0.760 0.760 0.780 0.760 0.760 16,000 12,160 0.7600 0.241 0.241 0.247 0.241 0.241 50,557 0.2405 0.00%
2016-03-21 0 0.760 0.760 0.770 0.750 0.760 178,000 134,660 0.7565 0.241 0.241 0.244 0.237 0.241 562,448 0.2394 1.33%
2016-03-18 0 0.750 0.750 0.770 0.750 0.780 4,226,000 3,187,360 0.7542 0.237 0.237 0.244 0.237 0.247 13,353,398 0.2387 -3.85%
2016-03-17 0 0.780 0.770 0.780 0.780 0.780 70,000 54,600 0.7800 0.247 0.244 0.247 0.247 0.247 221,187 0.2468 0.00%
2016-03-16 0 0.780 0.770 0.780 - - 0 0 - 0.247 0.244 0.247 - - 0 - 0.00%
2016-03-15 0 0.780 0.760 0.780 0.780 0.780 50,000 38,600 0.7720 0.247 0.241 0.247 0.247 0.247 157,991 0.2443 0.00%
2016-03-14 0 0.780 0.770 0.780 0.780 0.780 112,000 87,360 0.7800 0.247 0.244 0.247 0.247 0.247 353,900 0.2468 0.00%
2016-03-11 0 0.780 0.770 0.780 0.770 0.780 48,000 37,420 0.7796 0.247 0.244 0.247 0.244 0.247 151,671 0.2467 0.00%
2016-03-10 0 0.780 0.760 0.780 - - 0 0 - 0.247 0.241 0.247 - - 0 - 0.00%
2016-03-09 0 0.780 0.770 0.790 - - 0 0 - 0.247 0.244 0.250 - - 0 - 0.00%
2016-03-08 0 0.780 0.770 0.780 0.780 0.780 42,000 32,760 0.7800 0.247 0.244 0.247 0.247 0.247 132,712 0.2468 1.30%
2016-03-07 0 0.770 0.770 0.790 0.770 0.780 86,000 67,040 0.7795 0.244 0.244 0.250 0.244 0.247 271,744 0.2467 0.00%
2016-03-04 0 0.770 0.770 0.780 0.770 0.770 32,000 24,640 0.7700 0.244 0.244 0.247 0.244 0.244 101,114 0.2437 0.00%
2016-03-03 0 0.770 0.760 0.770 0.770 0.770 160,000 123,200 0.7700 0.244 0.241 0.244 0.244 0.244 505,571 0.2437 -1.28%
2016-03-02 0 0.780 0.770 0.780 0.770 0.790 28,000 21,860 0.7807 0.247 0.244 0.247 0.244 0.250 88,475 0.2471 1.30%
2016-03-01 0 0.770 0.760 0.780 0.760 0.770 40,120 30,599 0.7627 0.244 0.241 0.247 0.241 0.244 126,772 0.2414 0.00%
2016-02-29 0 0.770 0.760 0.770 0.770 0.770 2,000 1,540 0.7700 0.244 0.241 0.244 0.244 0.244 6,320 0.2437 0.00%
2016-02-26 0 0.770 0.770 0.780 - - 0 0 - 0.244 0.244 0.247 - - 0 - 1.32%
2016-02-25 0 0.760 0.760 0.770 0.760 0.770 308,000 234,880 0.7626 0.241 0.241 0.244 0.241 0.244 973,224 0.2413 0.00%
2016-02-24 0 0.760 0.750 0.770 0.750 0.770 398,000 299,320 0.7521 0.241 0.237 0.244 0.237 0.244 1,257,608 0.2380 -1.30%
2016-02-23 0 0.770 0.760 0.770 0.760 0.770 444,000 338,800 0.7631 0.244 0.241 0.244 0.241 0.244 1,402,960 0.2415 1.32%
2016-02-22 0 0.760 0.750 0.760 0.760 0.770 366,000 278,440 0.7608 0.241 0.237 0.241 0.241 0.244 1,156,494 0.2408 -1.30%
2016-02-19 0 0.770 0.760 0.780 0.770 0.780 134,000 103,200 0.7701 0.244 0.241 0.247 0.244 0.247 423,416 0.2437 -1.28%
2016-02-18 0 0.780 0.780 0.790 0.770 0.790 572,000 447,620 0.7826 0.247 0.247 0.250 0.244 0.250 1,807,417 0.2477 -1.27%
2016-02-17 0 0.790 0.770 0.790 0.780 0.810 556,000 443,720 0.7981 0.250 0.244 0.250 0.247 0.256 1,756,860 0.2526 0.00%
2016-02-16 0 0.790 0.780 0.790 0.790 0.810 356,000 284,160 0.7982 0.250 0.247 0.250 0.250 0.256 1,124,896 0.2526 -1.25%
2016-02-15 0 0.800 0.780 0.800 0.750 0.800 566,000 441,760 0.7805 0.253 0.247 0.253 0.237 0.253 1,788,458 0.2470 3.90%
2016-02-12 0 0.770 0.760 0.770 0.770 0.780 54,000 42,080 0.7793 0.244 0.241 0.244 0.244 0.247 170,630 0.2466 0.00%
2016-02-11 0 0.770 0.760 0.770 0.770 0.780 262,000 203,240 0.7757 0.244 0.241 0.244 0.244 0.247 827,873 0.2455 -1.28%
2016-02-05 0 0.780 0.780 0.790 0.780 0.790 113,200 89,292 0.7888 0.247 0.247 0.250 0.247 0.250 357,692 0.2496 -1.27%
2016-02-04 0 0.790 0.780 0.790 0.780 0.790 102,000 80,080 0.7851 0.250 0.247 0.250 0.247 0.250 322,302 0.2485 1.28%
2016-02-03 0 0.780 0.780 0.790 0.780 0.780 144,000 112,320 0.7800 0.247 0.247 0.250 0.247 0.247 455,014 0.2468 -1.27%
2016-02-02 0 0.790 0.780 0.790 0.780 0.790 338,000 264,340 0.7821 0.250 0.247 0.250 0.247 0.250 1,068,019 0.2475 0.00%
2016-02-01 0 0.790 0.780 0.800 0.780 0.800 398,000 314,380 0.7899 0.250 0.247 0.253 0.247 0.253 1,257,608 0.2500 -2.47%
2016-01-29 0 0.810 0.790 0.810 0.780 0.810 450,000 355,420 0.7898 0.256 0.250 0.256 0.247 0.256 1,421,919 0.2500 2.53%
2016-01-28 0 0.790 0.790 0.810 0.790 0.790 36,000 28,440 0.7900 0.250 0.250 0.256 0.250 0.250 113,754 0.2500 0.00%
2016-01-27 0 0.790 0.780 0.790 0.780 0.800 110,000 86,500 0.7864 0.250 0.247 0.250 0.247 0.253 347,580 0.2489 0.00%
2016-01-26 0 0.790 0.790 0.810 0.780 0.800 258,000 205,120 0.7950 0.250 0.250 0.256 0.247 0.253 815,233 0.2516 -1.25%
2016-01-25 0 0.800 0.800 0.810 0.780 0.800 216,000 172,640 0.7993 0.253 0.253 0.256 0.247 0.253 682,521 0.2529 1.27%
2016-01-22 0 0.790 0.790 0.800 0.780 0.790 690,000 545,080 0.7900 0.250 0.250 0.253 0.247 0.250 2,180,276 0.2500 2.60%
2016-01-21 0 0.770 0.770 0.800 0.770 0.830 1,048,000 832,800 0.7947 0.244 0.244 0.253 0.244 0.263 3,311,491 0.2515 -7.23%
2016-01-20 0 0.830 0.810 0.830 0.780 0.840 382,000 305,900 0.8008 0.263 0.256 0.263 0.247 0.266 1,207,051 0.2534 -2.35%
2016-01-19 0 0.850 0.820 0.850 0.850 0.850 2,000 1,700 0.8500 0.269 0.260 0.269 0.269 0.269 6,320 0.2690 0.00%
2016-01-18 0 0.850 0.840 0.860 0.830 0.860 166,000 139,100 0.8380 0.269 0.266 0.272 0.263 0.272 524,530 0.2652 -1.16%
2016-01-15 0 0.860 0.840 0.860 0.840 0.860 320,000 271,160 0.8474 0.272 0.266 0.272 0.266 0.272 1,011,142 0.2682 -2.27%
2016-01-14 0 0.880 0.880 0.890 0.850 0.900 730,000 641,820 0.8792 0.278 0.278 0.282 0.269 0.285 2,306,668 0.2782 1.15%
2016-01-13 0 0.870 0.870 0.880 0.860 0.890 1,254,000 1,094,380 0.8727 0.275 0.275 0.278 0.272 0.282 3,962,414 0.2762 1.16%
2016-01-12 0 0.860 0.850 0.870 0.840 0.940 4,114,000 3,647,200 0.8865 0.272 0.269 0.275 0.266 0.297 12,999,498 0.2806 2.38%
2016-01-11 0 0.840 0.800 0.840 0.850 0.850 2,000 1,700 0.8500 0.266 0.253 0.266 0.269 0.269 6,320 0.2690 -2.33%
2016-01-08 0 0.860 0.860 0.870 0.840 0.860 226,000 192,460 0.8516 0.272 0.272 0.275 0.266 0.272 714,119 0.2695 1.18%
2016-01-07 0 0.850 0.800 0.850 0.840 0.850 78,000 65,740 0.8428 0.269 0.253 0.269 0.266 0.269 246,466 0.2667 0.00%
2016-01-06 0 0.850 0.850 0.870 0.850 0.870 82,000 69,760 0.8507 0.269 0.269 0.275 0.269 0.275 259,105 0.2692 -1.16%
2016-01-05 0 0.860 0.850 0.870 0.850 0.860 104,000 88,800 0.8538 0.272 0.269 0.275 0.269 0.272 328,621 0.2702 0.00%
2016-01-04 0 0.860 0.850 0.860 0.860 0.860 22,000 18,920 0.8600 0.272 0.269 0.272 0.272 0.272 69,516 0.2722 -1.15%
2015-12-31 0 0.870 0.850 0.870 0.870 0.870 6,000 5,220 0.8700 0.275 0.269 0.275 0.275 0.275 18,959 0.2753 0.00%
2015-12-30 0 0.870 0.850 0.870 0.870 0.870 110,000 95,700 0.8700 0.275 0.269 0.275 0.275 0.275 347,580 0.2753 0.00%
2015-12-29 0 0.870 0.850 0.870 0.850 0.870 6,000 5,140 0.8567 0.275 0.269 0.275 0.269 0.275 18,959 0.2711 0.00%
2015-12-28 0 0.870 0.850 0.870 0.850 0.890 174,000 148,500 0.8534 0.275 0.269 0.275 0.269 0.282 549,809 0.2701 2.35%
2015-12-24 0 0.850 0.850 0.870 - - 0 0 - 0.269 0.269 0.275 - - 0 - 0.00%
2015-12-23 0 0.850 0.850 0.880 0.840 0.850 80,000 67,940 0.8493 0.269 0.269 0.278 0.266 0.269 252,786 0.2688 -1.16%
2015-12-22 0 0.860 0.850 0.860 0.830 0.860 132,000 112,100 0.8492 0.272 0.269 0.272 0.263 0.272 417,096 0.2688 2.38%
2015-12-21 0 0.840 0.840 0.850 0.840 0.850 402,000 341,060 0.8484 0.266 0.266 0.269 0.266 0.269 1,270,247 0.2685 -2.33%
2015-12-18 0 0.860 0.780 0.870 0.780 0.890 1,940,000 1,681,320 0.8667 0.272 0.247 0.275 0.247 0.282 6,130,050 0.2743 0.00%
2015-12-17 0 0.860 0.850 0.860 0.850 0.900 1,944,000 1,692,540 0.8706 0.272 0.269 0.272 0.269 0.285 6,142,689 0.2755 2.38%
2015-12-16 0 0.840 0.840 0.850 0.840 0.850 340,000 287,660 0.8461 0.266 0.266 0.269 0.266 0.269 1,074,339 0.2678 0.00%
2015-12-15 0 0.840 0.840 0.850 0.830 0.840 372,000 312,300 0.8395 0.266 0.266 0.269 0.263 0.266 1,175,453 0.2657 -1.18%
2015-12-14 0 0.850 0.830 0.850 0.830 0.850 264,000 221,360 0.8385 0.269 0.263 0.269 0.263 0.269 834,192 0.2654 1.19%
2015-12-11 0 0.840 0.840 0.850 0.840 0.850 156,000 132,040 0.8464 0.266 0.266 0.269 0.266 0.269 492,932 0.2679 -1.18%
2015-12-10 0 0.850 0.850 0.860 0.850 0.850 92,000 78,200 0.8500 0.269 0.269 0.272 0.269 0.269 290,703 0.2690 0.00%
2015-12-09 0 0.850 0.850 0.860 0.850 0.850 74,000 62,900 0.8500 0.269 0.269 0.272 0.269 0.269 233,827 0.2690 -1.16%
2015-12-08 0 0.860 0.850 0.860 0.850 0.860 324,000 275,600 0.8506 0.272 0.269 0.272 0.269 0.272 1,023,782 0.2692 0.00%
2015-12-07 0 0.860 0.840 0.860 0.850 0.880 128,000 110,420 0.8627 0.272 0.266 0.272 0.269 0.278 404,457 0.2730 1.18%
2015-12-04 0 0.860 0.860 0.870 0.850 0.870 206,000 177,360 0.8610 0.269 0.269 0.272 0.266 0.272 658,581 0.2693 0.00%
2015-12-03 0 0.860 0.860 0.880 0.850 0.850 48,400 41,132 0.8498 0.269 0.269 0.275 0.266 0.266 154,735 0.2658 0.00%
2015-12-02 0 0.860 0.850 0.870 0.850 0.860 144,000 123,100 0.8549 0.269 0.266 0.272 0.266 0.269 460,367 0.2674 1.18%
2015-12-01 0 0.850 0.840 0.870 0.850 0.870 40,000 34,040 0.8510 0.266 0.263 0.272 0.266 0.272 127,880 0.2662 0.00%
2015-11-30 0 0.850 0.850 0.870 0.840 0.850 420,000 356,700 0.8493 0.266 0.266 0.272 0.263 0.266 1,342,737 0.2657 0.00%
2015-11-27 0 0.850 0.850 0.860 0.850 0.860 126,000 108,160 0.8584 0.266 0.266 0.269 0.266 0.269 402,821 0.2685 -1.16%
2015-11-26 0 0.860 0.860 0.880 0.860 0.870 175,645 151,988 0.8653 0.269 0.269 0.275 0.269 0.272 561,536 0.2707 0.00%
2015-11-25 0 0.860 0.860 0.880 0.860 0.860 55,000 47,270 0.8595 0.269 0.269 0.275 0.269 0.269 175,835 0.2688 -2.27%
2015-11-24 0 0.880 0.870 0.880 0.870 0.890 392,000 344,500 0.8788 0.275 0.272 0.275 0.272 0.278 1,253,222 0.2749 2.33%
2015-11-23 0 0.860 0.860 0.870 0.860 0.900 552,000 482,040 0.8733 0.269 0.269 0.272 0.269 0.282 1,764,741 0.2732 -4.44%
2015-11-20 0 0.900 0.890 0.900 0.880 0.910 845,800 753,790 0.8912 0.282 0.278 0.282 0.275 0.285 2,704,017 0.2788 3.45%
2015-11-19 0 0.870 0.870 0.880 0.870 0.890 114,000 99,220 0.8704 0.272 0.272 0.275 0.272 0.278 364,457 0.2722 0.00%
2015-11-18 0 0.870 0.870 0.880 0.860 0.880 152,000 132,140 0.8693 0.272 0.272 0.275 0.269 0.275 485,943 0.2719 1.16%
2015-11-17 0 0.860 0.860 0.870 0.860 0.870 228,000 196,280 0.8609 0.269 0.269 0.272 0.269 0.272 728,915 0.2693 -1.15%
2015-11-16 0 0.870 0.860 0.870 0.850 0.870 310,000 267,200 0.8619 0.272 0.269 0.272 0.266 0.272 991,068 0.2696 -2.25%
2015-11-13 0 0.890 0.880 0.900 0.890 0.910 164,000 147,140 0.8972 0.278 0.275 0.282 0.278 0.285 524,307 0.2806 -1.11%
2015-11-12 0 0.900 0.900 0.920 0.900 0.920 166,000 150,020 0.9037 0.282 0.282 0.288 0.282 0.288 530,701 0.2827 1.12%
2015-11-11 0 0.890 0.890 0.910 0.890 0.900 180,000 161,980 0.8999 0.278 0.278 0.285 0.278 0.282 575,459 0.2815 -1.11%
2015-11-10 0 0.900 0.900 0.910 0.900 0.930 658,000 598,080 0.9089 0.282 0.282 0.285 0.282 0.291 2,103,622 0.2843 -5.26%
2015-11-09 0 0.950 0.940 0.960 0.860 0.980 3,929,000 3,578,470 0.9108 0.297 0.294 0.300 0.269 0.307 12,560,989 0.2849 10.47%
2015-11-06 0 0.860 0.850 0.860 0.850 0.860 132,000 112,260 0.8505 0.269 0.266 0.269 0.266 0.269 422,003 0.2660 1.18%
2015-11-05 0 0.850 0.850 0.860 0.850 0.850 30,000 25,500 0.8500 0.266 0.266 0.269 0.266 0.266 95,910 0.2659 0.00%
2015-11-04 0 0.850 0.840 0.860 0.820 0.870 194,000 162,460 0.8374 0.266 0.263 0.269 0.256 0.272 620,217 0.2619 -1.16%
2015-11-03 0 0.860 0.840 0.860 0.850 0.870 174,000 149,740 0.8606 0.269 0.263 0.269 0.266 0.272 556,277 0.2692 0.00%
2015-11-02 0 0.860 0.840 0.860 - - 0 0 - 0.269 0.263 0.269 - - 0 - 0.00%
2015-10-30 0 0.860 0.850 0.860 0.850 0.860 50,000 42,740 0.8548 0.269 0.266 0.269 0.266 0.269 159,850 0.2674 0.00%
2015-10-29 0 0.860 0.840 0.860 0.850 0.860 107,200 92,024 0.8584 0.269 0.263 0.269 0.266 0.269 342,718 0.2685 1.18%
2015-10-28 0 0.850 0.850 0.860 0.850 0.870 428,000 368,460 0.8609 0.266 0.266 0.269 0.266 0.272 1,368,313 0.2693 0.00%
2015-10-27 0 0.850 0.850 0.860 0.850 0.870 328,000 280,100 0.8540 0.266 0.266 0.269 0.266 0.272 1,048,614 0.2671 -2.30%
2015-10-26 0 0.870 0.860 0.870 0.850 0.870 66,000 56,660 0.8585 0.272 0.269 0.272 0.266 0.272 211,002 0.2685 1.16%
2015-10-23 0 0.860 0.860 0.870 0.830 0.860 406,000 346,260 0.8529 0.269 0.269 0.272 0.260 0.269 1,297,980 0.2668 2.38%
2015-10-22 0 0.840 0.830 0.840 0.840 0.840 6,000 5,040 0.8400 0.263 0.260 0.263 0.263 0.263 19,182 0.2627 0.00%
2015-10-20 0 0.840 0.830 0.850 0.830 0.840 172,000 143,260 0.8329 0.263 0.260 0.266 0.260 0.263 549,883 0.2605 0.00%
2015-10-19 0 0.840 0.820 0.840 0.820 0.850 204,000 169,020 0.8285 0.263 0.256 0.263 0.256 0.266 652,187 0.2592 0.00%
2015-10-16 0 0.840 0.840 0.850 0.810 0.860 580,000 481,720 0.8306 0.263 0.263 0.266 0.253 0.269 1,854,256 0.2598 0.00%
2015-10-15 0 0.840 0.840 0.850 0.830 0.850 712,000 599,800 0.8424 0.263 0.263 0.266 0.260 0.266 2,276,260 0.2635 3.70%
2015-10-14 0 0.810 0.810 0.830 0.800 0.810 38,000 30,640 0.8063 0.253 0.253 0.260 0.250 0.253 121,486 0.2522 -1.22%
2015-10-13 0 0.820 0.810 0.830 0.820 0.830 82,000 67,560 0.8239 0.256 0.253 0.260 0.256 0.260 262,154 0.2577 0.00%
2015-10-12 0 0.820 0.810 0.820 0.820 0.820 94,000 77,080 0.8200 0.256 0.253 0.256 0.256 0.256 300,517 0.2565 0.00%
2015-10-09 0 0.820 0.810 0.820 0.810 0.820 170,000 138,600 0.8153 0.256 0.253 0.256 0.253 0.256 543,489 0.2550 0.00%
2015-10-08 0 0.820 0.810 0.820 0.810 0.840 80,000 66,460 0.8308 0.256 0.253 0.256 0.253 0.263 255,760 0.2599 -1.20%
2015-10-07 0 0.830 0.820 0.850 0.810 0.830 884,000 728,240 0.8238 0.260 0.256 0.266 0.253 0.260 2,826,143 0.2577 3.75%
2015-10-06 0 0.800 0.800 0.810 0.800 0.820 110,000 89,020 0.8093 0.250 0.250 0.253 0.250 0.256 351,669 0.2531 -2.44%
2015-10-05 0 0.820 0.800 0.820 0.800 0.830 134,000 108,320 0.8084 0.256 0.250 0.256 0.250 0.260 428,397 0.2528 2.50%
2015-10-02 0 0.800 0.790 0.800 0.800 0.810 110,000 88,020 0.8002 0.250 0.247 0.250 0.250 0.253 351,669 0.2503 0.00%
2015-09-30 0 0.800 0.780 0.800 0.780 0.800 10,000 7,960 0.7960 0.250 0.244 0.250 0.244 0.250 31,970 0.2490 3.90%
2015-09-29 0 0.770 0.770 0.790 0.770 0.790 60,000 47,200 0.7867 0.241 0.241 0.247 0.241 0.247 191,820 0.2461 -3.75%
2015-09-25 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.250 0.247 0.250 0.250 0.250 6,394 0.2502 0.00%
2015-09-24 0 0.800 0.790 0.800 0.800 0.800 24,000 19,200 0.8000 0.250 0.247 0.250 0.250 0.250 76,728 0.2502 0.00%
2015-09-23 0 0.800 0.790 0.800 0.780 0.800 257,557 202,267 0.7853 0.250 0.247 0.250 0.244 0.250 823,408 0.2456 0.00%
2015-09-22 0 0.800 0.800 0.810 0.790 0.820 780,000 619,200 0.7938 0.250 0.250 0.253 0.247 0.256 2,493,655 0.2483 -1.23%
2015-09-21 0 0.810 0.800 0.810 0.790 0.820 48,000 38,160 0.7950 0.253 0.250 0.253 0.247 0.256 153,456 0.2487 -1.22%
2015-09-18 0 0.820 0.810 0.820 0.790 0.820 96,000 77,400 0.8063 0.256 0.253 0.256 0.247 0.256 306,911 0.2522 -1.20%
2015-09-17 0 0.830 0.810 0.830 0.830 0.830 16,000 13,280 0.8300 0.260 0.253 0.260 0.260 0.260 51,152 0.2596 0.00%
2015-09-16 0 0.830 0.820 0.830 0.820 0.830 52,000 43,080 0.8285 0.260 0.256 0.260 0.256 0.260 166,244 0.2591 1.22%
2015-09-15 0 0.820 0.810 0.820 0.800 0.820 310,000 248,560 0.8018 0.256 0.253 0.256 0.250 0.256 991,068 0.2508 0.00%
2015-09-14 0 0.820 0.800 0.820 0.810 0.830 86,000 70,520 0.8200 0.256 0.250 0.256 0.253 0.260 274,941 0.2565 0.00%
2015-09-11 0 0.820 0.810 0.830 - - 0 0 - 0.256 0.253 0.260 - - 0 - 0.00%
2015-09-10 0 0.820 0.810 0.830 0.820 0.830 204,000 168,700 0.8270 0.256 0.253 0.260 0.256 0.260 652,187 0.2587 -2.38%
2015-09-09 0 0.840 0.820 0.840 0.790 0.840 500,000 407,400 0.8148 0.263 0.256 0.263 0.247 0.263 1,598,497 0.2549 6.33%
2015-09-08 0 0.790 0.780 0.790 0.740 0.790 376,000 289,540 0.7701 0.247 0.244 0.247 0.231 0.247 1,202,070 0.2409 2.60%
2015-09-07 0 0.770 0.770 0.790 0.760 0.770 44,000 33,860 0.7695 0.241 0.241 0.247 0.238 0.241 140,668 0.2407 -1.28%
2015-09-04 0 0.780 0.780 0.790 0.770 0.780 346,000 269,040 0.7776 0.244 0.244 0.247 0.241 0.244 1,106,160 0.2432 0.00%
2015-09-02 0 0.780 0.780 0.790 0.770 0.790 164,000 128,480 0.7834 0.244 0.244 0.247 0.241 0.247 524,307 0.2450 -2.50%
2015-09-01 0 0.800 0.790 0.800 0.790 0.800 132,000 104,940 0.7950 0.250 0.247 0.250 0.247 0.250 422,003 0.2487 1.27%
2015-08-31 0 0.790 0.790 0.800 0.790 0.800 54,000 42,960 0.7956 0.247 0.247 0.250 0.247 0.250 172,638 0.2488 -2.47%
2015-08-28 0 0.810 0.800 0.810 0.790 0.820 422,000 337,360 0.7994 0.253 0.250 0.253 0.247 0.256 1,349,131 0.2501 0.00%
2015-08-27 0 0.810 0.800 0.810 0.800 0.820 206,000 167,020 0.8108 0.253 0.250 0.253 0.250 0.256 658,581 0.2536 2.53%
2015-08-26 0 0.790 0.780 0.790 0.790 0.800 238,000 188,920 0.7938 0.247 0.244 0.247 0.247 0.250 760,885 0.2483 0.00%
2015-08-25 0 0.790 0.790 0.810 0.770 0.800 554,000 440,100 0.7944 0.247 0.247 0.253 0.241 0.250 1,771,135 0.2485 -1.25%
2015-08-24 0 0.800 0.800 0.810 0.800 0.820 886,000 714,080 0.8060 0.250 0.250 0.253 0.250 0.256 2,832,537 0.2521 -4.76%
2015-08-21 0 0.840 0.830 0.850 0.820 0.860 572,000 479,240 0.8378 0.263 0.260 0.266 0.256 0.269 1,828,681 0.2621 -0.00%
2015-08-20 0 0.860 0.860 0.870 0.850 0.870 496,000 427,040 0.8610 0.263 0.263 0.266 0.260 0.266 1,623,464 0.2630 0.00%
2015-08-19 0 0.860 0.860 0.870 0.860 0.860 356,000 306,160 0.8600 0.263 0.263 0.266 0.263 0.263 1,165,228 0.2627 -1.15%
2015-08-18 0 0.870 0.860 0.880 0.860 0.880 158,000 136,780 0.8657 0.266 0.263 0.269 0.263 0.269 517,152 0.2645 -1.14%
2015-08-17 0 0.880 0.860 0.880 0.860 0.880 246,000 214,880 0.8735 0.269 0.263 0.269 0.263 0.269 805,186 0.2669 1.15%
2015-08-14 0 0.870 0.870 0.880 0.870 0.880 138,000 120,760 0.8751 0.266 0.266 0.269 0.266 0.269 451,690 0.2674 -1.14%
2015-08-13 0 0.880 0.860 0.880 0.870 0.880 70,000 61,080 0.8726 0.269 0.263 0.269 0.266 0.269 229,118 0.2666 1.15%
2015-08-12 0 0.870 0.870 0.880 0.860 0.870 396,000 342,920 0.8660 0.266 0.266 0.269 0.263 0.266 1,296,153 0.2646 -1.14%
2015-08-11 0 0.880 0.880 0.890 0.870 0.880 368,000 323,740 0.8797 0.269 0.269 0.272 0.266 0.269 1,204,506 0.2688 1.15%
2015-08-10 0 0.870 0.870 0.880 0.870 0.870 52,000 45,240 0.8700 0.266 0.266 0.269 0.266 0.266 170,202 0.2658 -1.14%
2015-08-07 0 0.880 0.870 0.880 0.870 0.880 192,000 168,420 0.8772 0.269 0.266 0.269 0.266 0.269 628,438 0.2680 1.15%
2015-08-06 0 0.870 0.870 0.880 0.860 0.880 206,000 178,280 0.8654 0.266 0.266 0.269 0.263 0.269 674,261 0.2644 -1.14%
2015-08-05 0 0.880 0.870 0.880 0.860 0.880 832,000 723,600 0.8697 0.269 0.266 0.269 0.263 0.269 2,723,230 0.2657 -1.12%
2015-08-04 0 0.890 0.870 0.890 0.880 0.890 134,000 118,440 0.8839 0.272 0.266 0.272 0.269 0.272 438,597 0.2700 2.30%
2015-08-03 0 0.870 0.870 0.880 0.870 0.880 122,000 106,460 0.8726 0.266 0.266 0.269 0.266 0.269 399,320 0.2666 -1.14%
2015-07-31 0 0.880 0.880 0.890 0.870 0.890 254,000 223,640 0.8805 0.269 0.269 0.272 0.266 0.272 831,371 0.2690 1.15%
2015-07-30 0 0.870 0.870 0.880 0.870 0.900 168,000 147,320 0.8769 0.266 0.266 0.269 0.266 0.275 549,883 0.2679 0.00%
2015-07-29 0 0.870 0.870 0.880 0.870 0.880 292,000 255,920 0.8764 0.266 0.266 0.269 0.266 0.269 955,749 0.2678 0.00%
2015-07-28 0 0.870 0.870 0.880 0.850 0.900 1,404,000 1,224,660 0.8723 0.266 0.266 0.269 0.260 0.275 4,595,450 0.2665 -1.14%
2015-07-27 0 0.880 0.880 0.890 0.880 0.900 456,000 404,620 0.8873 0.269 0.269 0.272 0.269 0.275 1,492,539 0.2711 -2.22%
2015-07-24 0 0.900 0.900 0.910 0.900 0.910 124,000 112,660 0.9085 0.275 0.275 0.278 0.275 0.278 405,866 0.2776 -1.10%
2015-07-23 0 0.910 0.910 0.920 0.900 0.920 66,000 60,060 0.9100 0.278 0.278 0.281 0.275 0.281 216,025 0.2780 1.11%
2015-07-22 0 0.900 0.900 0.920 0.900 0.910 130,000 117,300 0.9023 0.275 0.275 0.281 0.275 0.278 425,505 0.2757 -1.10%
2015-07-21 0 0.910 0.910 0.930 0.910 0.930 90,000 82,560 0.9173 0.278 0.278 0.284 0.278 0.284 294,580 0.2803 -1.09%
2015-07-20 0 0.920 0.920 0.930 0.900 0.940 568,000 524,800 0.9239 0.281 0.281 0.284 0.275 0.287 1,859,128 0.2823 0.00%
2015-07-17 0 0.920 0.920 0.930 0.900 0.930 1,266,000 1,166,860 0.9217 0.281 0.281 0.284 0.275 0.284 4,143,761 0.2816 3.37%
2015-07-16 0 0.890 0.890 0.910 0.880 0.900 354,000 317,020 0.8955 0.272 0.272 0.278 0.269 0.275 1,158,682 0.2736 -1.11%
2015-07-15 0 0.900 0.890 0.900 0.880 0.910 396,000 355,040 0.8966 0.275 0.272 0.275 0.269 0.278 1,296,153 0.2739 -1.10%
2015-07-14 0 0.910 0.910 0.920 0.900 0.920 500,000 457,560 0.9151 0.278 0.278 0.281 0.275 0.281 1,636,556 0.2796 0.00%
2015-07-13 0 0.910 0.900 0.920 0.880 0.910 934,000 842,000 0.9015 0.278 0.275 0.281 0.269 0.278 3,057,087 0.2754 2.25%
2015-07-10 0 0.890 0.890 0.900 0.810 0.900 1,168,000 1,040,600 0.8909 0.272 0.272 0.275 0.247 0.275 3,822,996 0.2722 1.14%
2015-07-09 0 0.880 0.870 0.880 0.830 0.890 1,248,000 1,087,720 0.8716 0.269 0.266 0.269 0.254 0.272 4,084,845 0.2663 6.02%
2015-07-08 0 0.830 0.830 0.850 0.820 0.890 3,762,000 3,196,820 0.8498 0.254 0.254 0.260 0.251 0.272 12,313,450 0.2596 -6.74%
2015-07-07 0 0.890 0.890 0.900 0.880 0.920 658,000 591,760 0.8993 0.272 0.272 0.275 0.269 0.281 2,153,708 0.2748 -1.11%
2015-07-06 0 0.900 0.900 0.930 0.890 0.960 3,534,000 3,229,200 0.9138 0.275 0.275 0.284 0.272 0.293 11,567,181 0.2792 -6.25%
2015-07-03 0 0.960 0.960 0.970 0.950 0.980 1,534,000 1,471,120 0.9590 0.293 0.293 0.296 0.290 0.299 5,020,955 0.2930 -1.03%
2015-07-02 0 0.970 0.960 0.970 0.960 1.010 952,000 926,080 0.9728 0.296 0.293 0.296 0.293 0.309 3,116,003 0.2972 -2.02%
2015-06-30 0 0.990 0.980 0.990 0.950 1.000 1,416,000 1,382,060 0.9760 0.302 0.299 0.302 0.290 0.306 4,634,728 0.2982 2.06%
2015-06-29 0 0.970 0.960 0.970 0.950 1.010 2,202,000 2,143,260 0.9733 0.296 0.293 0.296 0.290 0.309 7,207,394 0.2974 -3.96%
2015-06-26 0 1.010 1.010 1.020 0.990 1.050 1,391,200 1,395,868 1.0034 0.309 0.309 0.312 0.302 0.321 4,553,555 0.3065 0.00%
2015-06-25 0 1.010 1.010 1.020 0.990 1.010 714,000 719,660 1.0079 0.309 0.309 0.312 0.302 0.309 2,337,003 0.3079 0.00%
2015-06-24 0 1.010 1.010 1.020 1.000 1.030 908,000 922,180 1.0156 0.309 0.309 0.312 0.306 0.315 2,971,986 0.3103 -1.94%
2015-06-23 0 1.030 1.030 1.040 0.980 1.050 2,721,100 2,784,030 1.0231 0.315 0.315 0.318 0.299 0.321 8,906,467 0.3126 3.00%
2015-06-22 0 1.000 1.000 1.010 0.980 1.050 4,214,000 4,232,980 1.0045 0.306 0.306 0.309 0.299 0.321 13,792,897 0.3069 -5.66%
2015-06-19 0 1.060 1.050 1.060 1.040 1.100 2,834,000 3,029,440 1.0690 0.324 0.321 0.324 0.318 0.336 9,276,002 0.3266 -0.93%
2015-06-18 0 1.070 1.070 1.080 1.050 1.190 8,626,000 9,542,540 1.1063 0.327 0.327 0.330 0.321 0.364 28,233,871 0.3380 -10.83%
2015-06-17 0 1.200 1.190 1.200 1.000 1.320 20,320,000 24,657,720 1.2135 0.367 0.364 0.367 0.306 0.403 66,509,653 0.3707 22.45%
2015-06-16 0 0.980 0.970 1.000 0.980 1.000 122,000 121,680 0.9974 0.299 0.296 0.306 0.299 0.306 399,320 0.3047 -1.01%
2015-06-15 0 0.990 0.980 0.990 0.980 1.000 384,000 380,320 0.9904 0.302 0.299 0.302 0.299 0.306 1,256,875 0.3026 -1.00%
2015-06-12 0 1.000 0.980 1.000 0.980 1.000 50,000 49,180 0.9836 0.306 0.299 0.306 0.299 0.306 163,656 0.3005 2.04%
2015-06-11 0 0.980 0.980 1.000 0.980 0.990 28,000 27,500 0.9821 0.299 0.299 0.306 0.299 0.302 91,647 0.3001 -2.00%
2015-06-10 0 1.000 0.970 1.000 0.980 1.000 908,000 900,000 0.9912 0.306 0.296 0.306 0.299 0.306 2,971,986 0.3028 2.04%
2015-06-09 0 0.980 0.960 0.990 0.950 0.990 1,014,000 984,300 0.9707 0.299 0.293 0.302 0.290 0.302 3,318,936 0.2966 -2.00%
2015-06-08 0 1.000 0.990 1.000 0.980 1.000 412,400 409,404 0.9927 0.306 0.302 0.306 0.299 0.306 1,349,832 0.3033 1.01%
2015-06-05 0 0.990 0.980 0.990 0.980 0.990 218,000 215,620 0.9891 0.302 0.299 0.302 0.299 0.302 713,539 0.3022 -1.00%
2015-06-04 0 1.000 0.990 1.000 0.980 1.010 706,000 699,080 0.9902 0.306 0.302 0.306 0.299 0.309 2,310,818 0.3025 1.01%
2015-06-03 0 0.990 0.990 1.000 0.990 1.020 450,000 451,460 1.0032 0.302 0.302 0.306 0.302 0.312 1,472,901 0.3065 -1.98%
2015-06-02 0 1.010 1.000 1.020 1.000 1.020 694,000 699,960 1.0086 0.309 0.306 0.312 0.306 0.312 2,271,540 0.3081 0.00%
2015-06-01 0 1.010 1.000 1.010 0.980 1.010 766,640 765,208 0.9981 0.309 0.306 0.309 0.299 0.309 2,509,299 0.3049 1.00%
2015-05-29 0 1.000 0.980 1.010 0.970 1.000 952,000 935,940 0.9831 0.306 0.299 0.309 0.296 0.306 3,116,003 0.3004 2.04%
2015-05-28 0 0.980 0.980 0.990 0.980 1.010 2,046,000 2,035,680 0.9950 0.299 0.299 0.302 0.299 0.309 6,696,789 0.3040 -2.97%
2015-05-27 0 1.010 1.000 1.010 1.000 1.010 660,000 663,680 1.0056 0.309 0.306 0.309 0.306 0.309 2,160,254 0.3072 0.00%
2015-05-26 0 1.010 0.990 1.010 0.990 1.050 6,372,000 6,477,020 1.0165 0.309 0.302 0.309 0.302 0.321 20,856,275 0.3106 1.00%
2015-05-22 0 1.000 0.980 1.000 0.970 1.000 840,000 825,520 0.9828 0.306 0.299 0.306 0.296 0.306 2,749,415 0.3003 2.04%
2015-05-21 0 0.980 0.970 0.980 0.970 0.980 600,000 583,520 0.9725 0.299 0.296 0.299 0.296 0.299 1,963,868 0.2971 1.03%
2015-05-20 0 0.970 0.970 0.990 0.970 0.990 990,000 971,180 0.9810 0.296 0.296 0.302 0.296 0.302 3,240,382 0.2997 -3.00%
2015-05-19 0 1.000 0.990 1.000 0.990 1.000 1,050,000 1,045,380 0.9956 0.306 0.302 0.306 0.302 0.306 3,436,768 0.3042 1.01%
2015-05-18 0 0.990 0.990 1.000 0.970 1.010 812,000 802,240 0.9880 0.302 0.302 0.306 0.296 0.309 2,657,768 0.3018 2.06%
2015-05-15 0 0.970 0.960 0.970 0.970 0.980 638,000 620,860 0.9731 0.296 0.293 0.296 0.296 0.299 2,088,246 0.2973 0.00%
2015-05-14 0 0.970 0.970 0.990 0.960 0.990 914,000 895,100 0.9793 0.296 0.296 0.302 0.293 0.302 2,991,625 0.2992 1.04%
2015-05-13 0 0.960 0.960 0.970 0.960 0.970 606,000 586,420 0.9677 0.293 0.293 0.296 0.293 0.296 1,983,506 0.2956 -1.03%
2015-05-12 0 0.970 0.970 0.980 0.970 0.990 654,000 638,820 0.9768 0.296 0.296 0.299 0.296 0.302 2,140,616 0.2984 -1.02%
2015-05-11 0 0.980 0.970 0.980 0.980 0.990 850,000 836,700 0.9844 0.299 0.296 0.299 0.299 0.302 2,782,146 0.3007 0.00%
2015-05-08 0 0.980 0.980 0.990 0.980 1.000 2,704,000 2,674,620 0.9891 0.299 0.299 0.302 0.299 0.306 8,850,497 0.3022 0.00%
2015-05-07 0 0.980 0.980 0.990 0.970 0.980 1,254,000 1,227,240 0.9787 0.299 0.299 0.302 0.296 0.299 4,104,483 0.2990 -1.01%
2015-05-06 0 0.990 0.970 0.990 0.960 1.000 2,050,000 2,008,680 0.9798 0.302 0.296 0.302 0.293 0.306 6,709,881 0.2994 0.00%
2015-05-05 0 0.990 0.990 1.000 0.990 1.070 3,622,000 3,677,920 1.0154 0.302 0.302 0.306 0.302 0.327 11,855,215 0.3102 -3.88%
2015-05-04 0 1.030 1.020 1.040 0.940 1.040 5,880,400 5,808,452 0.9878 0.315 0.312 0.318 0.287 0.318 19,247,213 0.3018 9.57%
2015-04-30 0 0.940 0.930 0.940 0.930 0.960 1,100,000 1,034,600 0.9405 0.287 0.284 0.287 0.284 0.293 3,600,424 0.2874 -1.05%
2015-04-29 0 0.950 0.940 0.950 0.910 1.020 3,820,000 3,617,100 0.9469 0.290 0.287 0.290 0.278 0.312 12,503,291 0.2893 4.40%
2015-04-28 0 0.910 0.900 0.910 0.900 0.920 912,400 825,792 0.9051 0.278 0.275 0.278 0.275 0.281 2,986,388 0.2765 0.00%
2015-04-27 0 0.910 0.900 0.910 0.900 0.910 722,000 652,660 0.9040 0.278 0.275 0.278 0.275 0.278 2,363,187 0.2762 0.00%
2015-04-24 0 0.910 0.900 0.910 0.890 0.910 414,000 374,320 0.9042 0.278 0.275 0.278 0.272 0.278 1,355,069 0.2762 1.11%
2015-04-23 0 0.900 0.900 0.910 0.900 0.910 1,711,000 1,548,460 0.9050 0.275 0.275 0.278 0.275 0.278 5,600,296 0.2765 0.00%
2015-04-22 0 0.900 0.890 0.900 0.890 0.910 3,455,200 3,092,472 0.8950 0.275 0.272 0.275 0.272 0.278 11,309,259 0.2734 -1.10%
2015-04-21 0 0.910 0.900 0.910 0.890 0.910 882,000 800,780 0.9079 0.278 0.275 0.278 0.272 0.278 2,886,886 0.2774 0.00%
2015-04-20 0 0.910 0.890 0.910 0.890 0.910 1,658,000 1,482,960 0.8944 0.278 0.272 0.278 0.272 0.278 5,426,821 0.2733 0.00%
2015-04-17 0 0.910 0.900 0.910 0.900 0.910 434,400 394,648 0.9085 0.278 0.275 0.278 0.275 0.278 1,421,840 0.2776 1.11%
2015-04-16 0 0.900 0.900 0.910 0.890 0.910 2,009,200 1,807,604 0.8997 0.275 0.275 0.278 0.272 0.278 6,576,338 0.2749 -1.10%
2015-04-15 0 0.910 0.900 0.910 0.900 0.910 1,058,800 955,956 0.9029 0.278 0.275 0.278 0.275 0.278 3,465,572 0.2758 1.11%
2015-04-14 0 0.900 0.900 0.920 0.900 0.920 1,911,600 1,751,192 0.9161 0.275 0.275 0.281 0.275 0.281 6,256,882 0.2799 -2.17%
2015-04-13 0 0.920 0.910 0.920 0.890 0.920 1,603,040 1,448,852 0.9038 0.281 0.278 0.281 0.272 0.281 5,246,931 0.2761 3.37%
2015-04-10 0 0.890 0.890 0.900 0.890 0.900 786,000 701,660 0.8927 0.272 0.272 0.275 0.272 0.275 2,572,667 0.2727 0.00%
2015-04-09 0 0.890 0.890 0.900 0.890 0.890 96,000 85,440 0.8900 0.272 0.272 0.275 0.272 0.272 314,219 0.2719 0.00%
2015-04-08 0 0.890 0.890 0.900 0.880 0.890 512,000 454,320 0.8873 0.272 0.272 0.275 0.269 0.272 1,675,834 0.2711 1.14%
2015-04-02 0 0.880 0.880 0.890 0.880 0.880 90,000 79,200 0.8800 0.269 0.269 0.272 0.269 0.269 294,580 0.2689 0.00%
2015-04-01 0 0.880 0.880 0.890 0.880 0.890 184,000 162,220 0.8816 0.269 0.269 0.272 0.269 0.272 602,253 0.2694 0.00%
2015-03-31 0 0.880 0.880 0.890 0.880 0.890 52,000 45,780 0.8804 0.269 0.269 0.272 0.269 0.272 170,202 0.2690 0.00%
2015-03-30 0 0.880 0.880 0.890 0.880 0.880 32,000 28,160 0.8800 0.269 0.269 0.272 0.269 0.269 104,740 0.2689 -1.12%
2015-03-27 0 0.890 0.880 0.890 0.890 0.890 6,000 5,340 0.8900 0.272 0.269 0.272 0.272 0.272 19,639 0.2719 0.00%
2015-03-26 0 0.890 0.880 0.890 0.880 0.890 198,000 174,960 0.8836 0.272 0.269 0.272 0.269 0.272 648,076 0.2700 1.14%
2015-03-25 0 0.880 0.880 0.890 0.880 0.880 100,000 88,000 0.8800 0.269 0.269 0.272 0.269 0.269 327,311 0.2689 0.00%
2015-03-24 0 0.880 0.880 0.890 0.880 0.880 12,000 10,560 0.8800 0.269 0.269 0.272 0.269 0.269 39,277 0.2689 -1.12%
2015-03-23 0 0.890 0.880 0.890 0.880 0.930 684,000 610,680 0.8928 0.272 0.269 0.272 0.269 0.284 2,238,809 0.2728 1.14%
2015-03-20 0 0.880 0.870 0.880 0.870 0.880 212,000 185,960 0.8772 0.269 0.266 0.269 0.266 0.269 693,900 0.2680 0.00%
2015-03-19 0 0.880 0.880 0.890 0.880 0.880 164,000 144,320 0.8800 0.269 0.269 0.272 0.269 0.269 536,791 0.2689 0.00%
2015-03-18 0 0.880 0.870 0.880 0.880 0.880 672,000 591,360 0.8800 0.269 0.266 0.269 0.269 0.269 2,199,532 0.2689 0.00%
2015-03-17 0 0.880 0.880 0.890 0.880 0.880 460,000 404,800 0.8800 0.269 0.269 0.272 0.269 0.269 1,505,632 0.2689 0.00%
2015-03-16 0 0.880 0.880 0.890 0.860 0.880 160,000 140,360 0.8773 0.269 0.269 0.272 0.263 0.269 523,698 0.2680 0.00%
2015-03-13 0 0.880 0.870 0.880 0.870 0.880 400,000 351,700 0.8793 0.269 0.266 0.269 0.266 0.269 1,309,245 0.2686 0.00%
2015-03-12 0 0.880 0.870 0.880 0.870 0.880 460,000 404,200 0.8787 0.269 0.266 0.269 0.266 0.269 1,505,632 0.2685 0.00%
2015-03-11 0 0.880 0.860 0.880 0.870 0.880 400,000 349,500 0.8738 0.269 0.263 0.269 0.266 0.269 1,309,245 0.2669 2.33%
2015-03-10 0 0.860 0.860 0.870 0.860 0.870 542,000 471,120 0.8692 0.263 0.263 0.266 0.263 0.266 1,774,027 0.2656 0.00%
2015-03-09 0 0.860 0.860 0.870 0.860 0.870 12,400 10,752 0.8671 0.263 0.263 0.266 0.263 0.266 40,587 0.2649 -1.15%
2015-03-06 0 0.870 0.870 0.880 0.870 0.880 146,000 127,120 0.8707 0.266 0.266 0.269 0.266 0.269 477,874 0.2660 0.00%
2015-03-05 0 0.870 0.870 0.880 0.870 0.870 276,000 240,120 0.8700 0.266 0.266 0.269 0.266 0.266 903,379 0.2658 0.00%
2015-03-04 0 0.870 0.870 0.880 0.870 0.870 204,000 177,480 0.8700 0.266 0.266 0.269 0.266 0.266 667,715 0.2658 0.00%
2015-03-03 0 0.870 0.870 0.880 0.870 0.880 464,000 403,700 0.8700 0.266 0.266 0.269 0.266 0.269 1,518,724 0.2658 0.00%
2015-03-02 0 0.870 0.870 0.880 0.870 0.880 273,920 238,472 0.8706 0.266 0.266 0.269 0.266 0.269 896,571 0.2660 0.00%
2015-02-27 0 0.870 0.870 0.880 0.870 0.880 158,000 137,540 0.8705 0.266 0.266 0.269 0.266 0.269 517,152 0.2660 0.00%
2015-02-26 0 0.870 0.870 0.880 0.870 0.880 224,000 194,900 0.8701 0.266 0.266 0.269 0.266 0.269 733,177 0.2658 0.00%
2015-02-25 0 0.870 0.870 0.880 0.870 0.870 6,000 5,220 0.8700 0.266 0.266 0.269 0.266 0.266 19,639 0.2658 0.00%
2015-02-24 0 0.870 0.870 0.880 0.870 0.870 100,000 87,000 0.8700 0.266 0.266 0.269 0.266 0.266 327,311 0.2658 0.00%
2015-02-23 0 0.870 0.870 0.880 0.870 0.870 24,000 20,880 0.8700 0.266 0.266 0.269 0.266 0.266 78,555 0.2658 0.00%
2015-02-18 0 0.870 0.870 0.880 0.870 0.880 34,000 29,880 0.8788 0.266 0.266 0.269 0.266 0.269 111,286 0.2685 0.00%
2015-02-17 0 0.870 0.870 0.880 0.870 0.870 28,000 24,360 0.8700 0.266 0.266 0.269 0.266 0.266 91,647 0.2658 0.00%
2015-02-16 0 0.870 0.870 0.880 0.860 0.880 254,000 220,500 0.8681 0.266 0.266 0.269 0.263 0.269 831,371 0.2652 0.00%
2015-02-13 0 0.870 0.870 0.880 0.860 0.870 72,000 62,300 0.8653 0.266 0.266 0.269 0.263 0.266 235,664 0.2644 0.00%
2015-02-12 0 0.870 0.870 0.880 0.850 0.880 1,150,000 990,160 0.8610 0.266 0.266 0.269 0.260 0.269 3,764,080 0.2631 0.00%
2015-02-11 0 0.870 0.870 0.880 0.860 0.870 844,000 731,500 0.8667 0.266 0.266 0.269 0.263 0.266 2,762,507 0.2648 0.00%
2015-02-10 0 0.870 0.870 0.880 0.860 0.880 268,000 234,820 0.8762 0.266 0.266 0.269 0.263 0.269 877,194 0.2677 0.00%
2015-02-09 0 0.870 0.870 0.880 0.870 0.880 132,000 114,960 0.8709 0.266 0.266 0.269 0.266 0.269 432,051 0.2661 -1.14%
2015-02-06 0 0.880 0.860 0.880 - - 0 0 - 0.269 0.263 0.269 - - 0 - 0.00%
2015-02-05 0 0.880 0.860 0.880 0.880 0.880 88,000 77,440 0.8800 0.269 0.263 0.269 0.269 0.269 288,034 0.2689 1.15%
2015-02-04 0 0.870 0.870 0.880 0.860 0.880 496,000 431,240 0.8694 0.266 0.266 0.269 0.263 0.269 1,623,464 0.2656 -1.14%
2015-02-03 0 0.880 0.860 0.880 0.860 0.880 490,000 422,620 0.8625 0.269 0.263 0.269 0.263 0.269 1,603,825 0.2635 2.33%
2015-02-02 0 0.860 0.860 0.870 0.860 0.860 160,000 137,600 0.8600 0.263 0.263 0.266 0.263 0.263 523,698 0.2627 0.00%
2015-01-30 0 0.860 0.860 0.880 0.860 0.870 338,000 293,640 0.8688 0.263 0.263 0.269 0.263 0.266 1,106,312 0.2654 -1.15%
2015-01-29 0 0.870 0.860 0.870 0.880 0.880 8,000 7,040 0.8800 0.266 0.263 0.266 0.269 0.269 26,185 0.2689 1.16%
2015-01-28 0 0.860 0.860 0.870 0.860 0.870 820,000 713,100 0.8696 0.263 0.263 0.266 0.263 0.266 2,683,953 0.2657 -1.15%
2015-01-27 0 0.870 0.870 0.880 0.870 0.880 860,000 754,220 0.8770 0.266 0.266 0.269 0.266 0.269 2,814,877 0.2679 1.16%
2015-01-26 0 0.860 0.860 0.870 0.860 0.870 180,000 155,120 0.8618 0.263 0.263 0.266 0.263 0.266 589,160 0.2633 -1.15%
2015-01-23 0 0.870 0.870 0.880 0.860 0.880 260,000 225,740 0.8682 0.266 0.266 0.269 0.263 0.269 851,009 0.2653 1.16%
2015-01-22 0 0.860 0.860 0.870 0.860 0.870 148,640 128,211 0.8626 0.263 0.263 0.266 0.263 0.266 486,515 0.2635 -1.15%
2015-01-21 0 0.870 0.860 0.870 0.860 0.870 390,000 339,100 0.8695 0.266 0.263 0.266 0.263 0.266 1,276,514 0.2656 0.00%
2015-01-20 0 0.870 0.860 0.870 0.860 0.870 44,000 38,240 0.8691 0.266 0.263 0.266 0.263 0.266 144,017 0.2655 1.16%
2015-01-19 0 0.860 0.860 0.870 0.860 0.860 492,000 423,120 0.8600 0.263 0.263 0.266 0.263 0.263 1,610,372 0.2627 0.00%
2015-01-16 0 0.860 0.860 0.870 0.860 0.860 30,000 25,800 0.8600 0.263 0.263 0.266 0.263 0.263 98,193 0.2627 -1.15%
2015-01-15 0 0.870 0.860 0.870 0.860 0.870 1,026,000 884,880 0.8625 0.266 0.263 0.266 0.263 0.266 3,358,214 0.2635 0.00%
2015-01-14 0 0.870 0.860 0.880 0.870 0.880 264,000 230,840 0.8744 0.266 0.263 0.269 0.266 0.269 864,102 0.2671 0.00%
2015-01-13 0 0.870 0.870 0.880 0.870 0.880 764,000 666,340 0.8722 0.266 0.266 0.269 0.266 0.269 2,500,658 0.2665 0.00%
2015-01-12 0 0.870 0.860 0.870 0.860 0.880 235,200 204,476 0.8694 0.266 0.263 0.266 0.263 0.269 769,836 0.2656 0.00%
2015-01-09 0 0.870 0.870 0.880 0.870 0.880 90,000 78,320 0.8702 0.266 0.266 0.269 0.266 0.269 294,580 0.2659 0.00%
2015-01-08 0 0.870 0.870 0.880 0.870 0.870 150,000 130,500 0.8700 0.266 0.266 0.269 0.266 0.266 490,967 0.2658 0.00%
2015-01-07 0 0.870 0.870 0.880 0.860 0.870 352,000 305,940 0.8691 0.266 0.266 0.269 0.263 0.266 1,152,136 0.2655 -1.14%
2015-01-06 0 0.880 0.870 0.880 0.870 0.880 114,000 99,380 0.8718 0.269 0.266 0.269 0.266 0.269 373,135 0.2663 1.15%
2015-01-05 0 0.870 0.870 0.880 0.870 0.880 110,000 96,700 0.8791 0.266 0.266 0.269 0.266 0.269 360,042 0.2686 0.00%
2015-01-02 0 0.870 0.870 0.880 0.870 0.870 30,000 26,100 0.8700 0.266 0.266 0.269 0.266 0.266 98,193 0.2658 -1.14%
2014-12-31 0 0.880 0.870 0.880 0.880 0.880 50,000 44,000 0.8800 0.269 0.266 0.269 0.269 0.269 163,656 0.2689 1.15%
2014-12-30 0 0.870 0.870 0.880 0.870 0.890 1,078,000 956,220 0.8870 0.266 0.266 0.269 0.266 0.272 3,528,416 0.2710 0.00%
2014-12-29 0 0.870 0.860 0.870 0.860 0.880 106,000 92,720 0.8747 0.266 0.263 0.266 0.263 0.269 346,950 0.2672 0.00%
2014-12-24 0 0.870 0.860 0.870 0.870 0.870 50,000 43,500 0.8700 0.266 0.263 0.266 0.266 0.266 163,656 0.2658 0.00%
2014-12-23 0 0.870 0.860 0.870 0.870 0.870 62,000 53,940 0.8700 0.266 0.263 0.266 0.266 0.266 202,933 0.2658 0.00%
2014-12-22 0 0.870 0.860 0.870 0.870 0.870 70,000 60,900 0.8700 0.266 0.263 0.266 0.266 0.266 229,118 0.2658 1.16%
2014-12-19 0 0.860 0.860 0.880 0.860 0.870 208,000 179,980 0.8653 0.263 0.263 0.269 0.263 0.266 680,807 0.2644 0.00%
2014-12-18 0 0.860 0.860 0.870 0.860 0.870 38,000 32,780 0.8626 0.263 0.263 0.266 0.263 0.266 124,378 0.2636 -1.15%
2014-12-17 0 0.870 0.860 0.870 0.860 0.870 252,000 218,980 0.8690 0.266 0.263 0.266 0.263 0.266 824,824 0.2655 0.00%
2014-12-16 0 0.870 0.860 0.870 0.860 0.870 126,000 108,740 0.8630 0.266 0.263 0.266 0.263 0.266 412,412 0.2637 0.00%
2014-12-15 0 0.870 0.860 0.870 0.860 0.870 56,000 48,380 0.8639 0.266 0.263 0.266 0.263 0.266 183,294 0.2639 0.00%
2014-12-12 0 0.870 0.860 0.880 0.870 0.880 642,000 558,860 0.8705 0.266 0.263 0.269 0.266 0.269 2,101,338 0.2660 -1.14%
2014-12-11 0 0.880 0.870 0.880 0.870 0.880 268,000 234,180 0.8738 0.269 0.266 0.269 0.266 0.269 877,194 0.2670 0.00%
2014-12-10 0 0.880 0.870 0.880 0.870 0.880 472,000 413,280 0.8756 0.269 0.266 0.269 0.266 0.269 1,544,909 0.2675 0.00%
2014-12-09 0 0.880 0.860 0.880 0.860 0.880 1,124,000 975,900 0.8682 0.269 0.263 0.269 0.263 0.269 3,678,979 0.2653 0.00%
2014-12-08 0 0.880 0.860 0.880 0.860 0.890 2,018,000 1,754,100 0.8692 0.269 0.263 0.269 0.263 0.272 6,605,142 0.2656 0.00%
2014-12-05 0 0.900 0.890 0.900 0.890 0.900 186,000 166,760 0.8966 0.269 0.266 0.269 0.266 0.269 622,635 0.2678 0.00%
2014-12-04 0 0.900 0.890 0.900 0.890 0.900 126,000 112,900 0.8960 0.269 0.266 0.269 0.266 0.269 421,785 0.2677 0.00%
2014-12-03 0 0.900 0.890 0.900 0.890 0.900 158,000 141,820 0.8976 0.269 0.266 0.269 0.266 0.269 528,905 0.2681 0.00%
2014-12-02 0 0.900 0.890 0.900 0.880 0.900 370,000 330,900 0.8943 0.269 0.266 0.269 0.263 0.269 1,238,576 0.2672 2.27%
2014-12-01 0 0.880 0.880 0.890 0.880 0.900 2,024,000 1,802,040 0.8903 0.263 0.263 0.266 0.263 0.269 6,775,344 0.2660 -2.22%
2014-11-28 0 0.900 0.900 0.910 0.900 0.910 16,000 14,440 0.9025 0.269 0.269 0.272 0.269 0.272 53,560 0.2696 -1.10%
2014-11-27 0 0.910 0.900 0.910 0.900 0.910 296,000 266,460 0.9002 0.272 0.269 0.272 0.269 0.272 990,861 0.2689 1.11%
2014-11-26 0 0.900 0.900 0.910 0.900 0.900 496,000 446,400 0.9000 0.269 0.269 0.272 0.269 0.269 1,660,361 0.2689 0.00%
2014-11-25 0 0.900 0.900 0.910 0.900 0.910 800,000 724,840 0.9061 0.269 0.269 0.272 0.269 0.272 2,678,001 0.2707 -1.10%
2014-11-24 0 0.910 0.900 0.910 0.900 0.910 2,014,000 1,830,320 0.9088 0.272 0.269 0.272 0.269 0.272 6,741,869 0.2715 0.00%
2014-11-21 0 0.910 0.900 0.910 0.900 0.910 1,410,000 1,282,580 0.9096 0.272 0.269 0.272 0.269 0.272 4,719,977 0.2717 1.11%
2014-11-20 0 0.900 0.890 0.910 0.890 0.910 441,000 396,670 0.8995 0.269 0.266 0.272 0.266 0.272 1,476,248 0.2687 -1.10%
2014-11-19 0 0.910 0.890 0.910 0.900 0.910 430,000 388,460 0.9034 0.272 0.266 0.272 0.269 0.272 1,439,426 0.2699 1.11%
2014-11-18 0 0.900 0.900 0.910 0.890 0.920 888,400 803,104 0.9040 0.269 0.269 0.272 0.266 0.275 2,973,921 0.2700 -2.17%
2014-11-17 0 0.920 0.910 0.920 0.890 0.920 1,758,000 1,589,260 0.9040 0.275 0.272 0.275 0.266 0.275 5,884,908 0.2701 2.22%
2014-11-14 0 0.900 0.890 0.900 0.880 0.900 30,000 26,880 0.8960 0.269 0.266 0.269 0.263 0.269 100,425 0.2677 0.00%
2014-11-13 0 0.900 0.890 0.900 0.890 0.900 250,000 222,700 0.8908 0.269 0.266 0.269 0.266 0.269 836,875 0.2661 0.00%
2014-11-12 0 0.900 0.880 0.900 0.890 0.900 602,000 537,120 0.8922 0.269 0.263 0.269 0.266 0.269 2,015,196 0.2665 1.12%
2014-11-11 0 0.890 0.880 0.890 0.890 0.900 192,000 171,080 0.8910 0.266 0.263 0.266 0.266 0.269 642,720 0.2662 -1.11%
2014-11-10 0 0.900 0.890 0.900 0.880 0.900 140,000 124,160 0.8869 0.269 0.266 0.269 0.263 0.269 468,650 0.2649 0.00%
2014-11-07 0 0.900 0.880 0.900 0.880 0.900 100,000 88,540 0.8854 0.269 0.263 0.269 0.263 0.269 334,750 0.2645 2.27%
2014-11-06 0 0.880 0.880 0.890 0.880 0.890 506,000 449,860 0.8891 0.263 0.263 0.266 0.263 0.266 1,693,836 0.2656 -1.12%
2014-11-05 0 0.890 0.880 0.890 0.880 0.890 166,000 146,480 0.8824 0.266 0.263 0.266 0.263 0.266 555,685 0.2636 1.14%
2014-11-04 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.263 0.263 0.266 0.263 0.263 66,950 0.2629 0.00%
2014-11-03 0 0.880 0.880 0.890 0.880 0.890 166,000 146,100 0.8801 0.263 0.263 0.266 0.263 0.266 555,685 0.2629 -1.12%
2014-10-31 0 0.890 0.880 0.890 0.880 0.890 146,000 128,740 0.8818 0.266 0.263 0.266 0.263 0.266 488,735 0.2634 1.14%
2014-10-30 0 0.880 0.870 0.890 0.870 0.890 360,000 314,760 0.8743 0.263 0.260 0.266 0.260 0.266 1,205,101 0.2612 -1.12%
2014-10-29 0 0.890 0.880 0.890 0.880 0.890 560,000 493,520 0.8813 0.266 0.263 0.266 0.263 0.266 1,874,601 0.2633 0.00%
2014-10-28 0 0.890 0.880 0.890 0.880 0.890 6,000 5,300 0.8833 0.266 0.263 0.266 0.263 0.266 20,085 0.2639 1.14%
2014-10-27 0 0.880 0.870 0.880 0.880 0.890 528,000 464,680 0.8801 0.263 0.260 0.263 0.263 0.266 1,767,481 0.2629 0.00%
2014-10-24 0 0.880 0.870 0.880 0.870 0.890 2,790,000 2,447,160 0.8771 0.263 0.260 0.263 0.260 0.266 9,339,530 0.2620 0.00%
2014-10-23 0 0.880 0.880 0.890 0.880 0.900 1,312,000 1,158,320 0.8829 0.263 0.263 0.266 0.263 0.269 4,391,922 0.2637 -2.22%
2014-10-22 0 0.900 0.890 0.900 0.880 0.910 1,536,000 1,371,760 0.8931 0.269 0.266 0.269 0.263 0.272 5,141,763 0.2668 -1.10%
2014-10-21 0 0.910 0.880 0.900 0.870 0.910 3,284,000 2,899,660 0.8830 0.272 0.263 0.269 0.260 0.272 10,993,196 0.2638 3.41%
2014-10-20 0 0.880 0.870 0.880 0.870 0.890 548,000 482,160 0.8799 0.263 0.260 0.263 0.260 0.266 1,834,431 0.2628 0.00%
2014-10-17 0 0.880 0.880 0.890 0.880 0.890 14,000 12,420 0.8871 0.263 0.263 0.266 0.263 0.266 46,865 0.2650 -1.12%
2014-10-16 0 0.890 0.880 0.890 0.870 0.890 238,000 208,620 0.8766 0.266 0.263 0.266 0.260 0.266 796,705 0.2619 0.00%
2014-10-15 0 0.890 0.880 0.890 0.880 0.890 508,000 447,340 0.8806 0.266 0.263 0.266 0.263 0.266 1,700,531 0.2631 0.00%
2014-10-14 0 0.890 0.880 0.890 0.880 0.890 128,000 112,900 0.8820 0.266 0.263 0.266 0.263 0.266 428,480 0.2635 1.14%
2014-10-13 0 0.880 0.870 0.880 0.880 0.890 118,000 103,860 0.8802 0.263 0.260 0.263 0.263 0.266 395,005 0.2629 -1.12%
2014-10-10 0 0.890 0.880 0.890 0.880 0.890 430,000 379,860 0.8834 0.266 0.263 0.266 0.263 0.266 1,439,426 0.2639 0.00%
2014-10-09 0 0.890 0.880 0.890 0.880 0.890 148,000 131,000 0.8851 0.266 0.263 0.266 0.263 0.266 495,430 0.2644 1.14%
2014-10-08 0 0.880 0.880 0.890 0.880 0.890 1,414,000 1,247,340 0.8821 0.263 0.263 0.266 0.263 0.266 4,733,367 0.2635 -1.12%
2014-10-07 0 0.890 0.880 0.890 0.880 0.890 92,000 81,500 0.8859 0.266 0.263 0.266 0.263 0.266 307,970 0.2646 1.14%
2014-10-06 0 0.880 0.880 0.890 0.880 0.890 438,000 386,240 0.8818 0.263 0.263 0.266 0.263 0.266 1,466,206 0.2634 1.15%
2014-10-03 0 0.870 0.870 0.880 0.870 0.870 240,000 208,800 0.8700 0.260 0.260 0.263 0.260 0.260 803,400 0.2599 0.00%
2014-09-30 0 0.870 0.860 0.870 0.870 0.890 462,000 405,500 0.8777 0.260 0.257 0.260 0.260 0.266 1,546,546 0.2622 -1.14%
2014-09-29 0 0.880 0.870 0.880 0.870 0.880 1,394,840 1,223,592 0.8772 0.263 0.260 0.263 0.260 0.263 4,669,229 0.2621 -1.12%
2014-09-26 0 0.890 0.880 0.900 0.880 0.890 78,000 69,320 0.8887 0.266 0.263 0.269 0.263 0.266 261,105 0.2655 -1.11%
2014-09-25 0 0.900 0.890 0.900 0.890 0.900 380,000 338,840 0.8917 0.269 0.266 0.269 0.266 0.269 1,272,051 0.2664 0.00%
2014-09-24 0 0.900 0.880 0.900 0.890 0.900 230,000 205,280 0.8925 0.269 0.263 0.269 0.266 0.269 769,925 0.2666 1.12%
2014-09-23 0 0.890 0.880 0.890 0.880 0.890 54,000 48,040 0.8896 0.266 0.263 0.266 0.263 0.266 180,765 0.2658 0.00%
2014-09-22 0 0.890 0.880 0.890 0.890 0.900 92,000 82,240 0.8939 0.266 0.263 0.266 0.266 0.269 307,970 0.2670 0.00%
2014-09-19 0 0.890 0.880 0.890 0.880 0.900 460,702 410,584 0.8912 0.266 0.263 0.266 0.263 0.269 1,542,201 0.2662 -1.11%
2014-09-18 0 0.900 0.890 0.900 0.890 0.900 422,000 375,960 0.8909 0.269 0.266 0.269 0.266 0.269 1,412,646 0.2661 0.00%
2014-09-17 0 0.900 0.890 0.900 0.890 0.900 224,800 202,028 0.8987 0.269 0.266 0.269 0.266 0.269 752,518 0.2685 1.12%
2014-09-16 0 0.890 0.890 0.900 0.890 0.890 358,480 319,028 0.8899 0.266 0.266 0.269 0.266 0.266 1,200,012 0.2659 0.00%
2014-09-15 0 0.890 0.890 0.900 0.890 0.900 412,000 368,840 0.8952 0.266 0.266 0.269 0.266 0.269 1,379,171 0.2674 -1.11%
2014-09-12 0 0.900 0.890 0.900 0.890 0.910 558,000 501,300 0.8984 0.269 0.266 0.269 0.266 0.272 1,867,906 0.2684 1.12%
2014-09-11 0 0.890 0.890 0.900 0.890 0.900 1,611,600 1,434,424 0.8901 0.266 0.266 0.269 0.266 0.269 5,394,834 0.2659 0.00%
2014-09-10 0 0.890 0.890 0.900 0.890 0.900 298,000 265,720 0.8917 0.266 0.266 0.269 0.266 0.269 997,556 0.2664 0.00%
2014-09-08 0 0.890 0.880 0.890 0.890 0.890 464,000 412,960 0.8900 0.266 0.263 0.266 0.266 0.266 1,553,241 0.2659 0.00%
2014-09-05 0 0.890 0.880 0.900 0.880 0.900 200,000 178,120 0.8906 0.266 0.263 0.269 0.263 0.269 669,500 0.2660 0.00%
2014-09-04 0 0.890 0.880 0.890 0.880 0.890 798,000 707,380 0.8864 0.266 0.263 0.266 0.263 0.266 2,671,306 0.2648 0.00%
2014-09-03 0 0.890 0.880 0.890 0.890 0.900 366,000 325,760 0.8901 0.266 0.263 0.266 0.266 0.269 1,225,186 0.2659 0.00%
2014-09-02 0 0.890 0.880 0.900 0.890 0.900 208,000 185,140 0.8901 0.266 0.263 0.269 0.266 0.269 696,280 0.2659 -1.11%
2014-09-01 0 0.900 0.890 0.900 0.890 0.900 304,000 270,760 0.8907 0.269 0.266 0.269 0.266 0.269 1,017,641 0.2661 1.12%
2014-08-29 0 0.890 0.880 0.900 0.890 0.890 342,000 304,380 0.8900 0.266 0.263 0.269 0.266 0.266 1,144,846 0.2659 0.00%
2014-08-28 0 0.890 0.880 0.890 0.890 0.900 576,000 515,920 0.8957 0.266 0.263 0.266 0.266 0.269 1,928,161 0.2676 0.00%
2014-08-27 0 0.890 0.890 0.900 0.890 0.900 2,033,600 1,821,600 0.8958 0.266 0.266 0.269 0.266 0.269 6,807,480 0.2676 0.00%
2014-08-26 0 0.890 0.890 0.900 0.890 0.900 1,352,440 1,208,174 0.8933 0.266 0.266 0.269 0.266 0.269 4,527,295 0.2669 0.00%
2014-08-25 0 0.890 0.880 0.890 0.880 0.900 523,600 461,220 0.8809 0.266 0.263 0.266 0.263 0.269 1,752,752 0.2631 0.00%
2014-08-22 0 0.890 0.890 0.900 0.880 0.900 2,062,000 1,845,780 0.8951 0.266 0.266 0.269 0.263 0.269 6,902,549 0.2674 -0.00%
2014-08-21 0 0.920 0.900 0.920 0.910 0.920 1,278,000 1,163,780 0.9106 0.266 0.260 0.266 0.263 0.266 4,422,313 0.2632 0.00%
2014-08-20 0 0.920 0.910 0.920 0.910 0.920 1,954,000 1,783,260 0.9126 0.266 0.263 0.266 0.263 0.266 6,761,502 0.2637 0.00%
2014-08-19 0 0.920 0.910 0.920 0.920 0.920 174,000 160,080 0.9200 0.266 0.263 0.266 0.266 0.266 602,099 0.2659 1.10%
2014-08-18 0 0.910 0.910 0.920 0.910 0.920 852,000 777,240 0.9123 0.263 0.263 0.266 0.263 0.266 2,948,209 0.2636 -1.09%
2014-08-15 0 0.920 0.910 0.920 0.920 0.930 1,000,000 921,400 0.9214 0.266 0.263 0.266 0.266 0.269 3,460,339 0.2663 0.00%
2014-08-14 0 0.920 0.910 0.920 0.910 0.920 120,000 109,400 0.9117 0.266 0.263 0.266 0.263 0.266 415,241 0.2635 1.10%
2014-08-13 0 0.910 0.910 0.920 0.910 0.910 390,000 354,900 0.9100 0.263 0.263 0.266 0.263 0.263 1,349,532 0.2630 0.00%
2014-08-12 0 0.910 0.900 0.910 0.900 0.910 344,000 312,220 0.9076 0.263 0.260 0.263 0.260 0.263 1,190,357 0.2623 0.00%
2014-08-11 0 0.910 0.900 0.910 0.910 0.910 262,000 238,420 0.9100 0.263 0.260 0.263 0.263 0.263 906,609 0.2630 0.00%
2014-08-08 0 0.910 0.900 0.910 0.910 0.910 50,000 45,500 0.9100 0.263 0.260 0.263 0.263 0.263 173,017 0.2630 0.00%
2014-08-07 0 0.910 0.900 0.910 0.910 0.910 72,000 65,520 0.9100 0.263 0.260 0.263 0.263 0.263 249,144 0.2630 0.00%
2014-08-06 0 0.910 0.900 0.910 0.900 0.910 264,000 240,140 0.9096 0.263 0.260 0.263 0.260 0.263 913,529 0.2629 1.11%
2014-08-05 0 0.900 0.900 0.910 0.900 0.900 442,000 397,800 0.9000 0.260 0.260 0.263 0.260 0.260 1,529,470 0.2601 0.00%
2014-08-04 0 0.900 0.900 0.910 0.900 0.900 588,000 529,200 0.9000 0.260 0.260 0.263 0.260 0.260 2,034,679 0.2601 0.00%
2014-08-01 0 0.900 0.900 0.910 0.900 0.900 82,000 73,800 0.9000 0.260 0.260 0.263 0.260 0.260 283,748 0.2601 0.00%
2014-07-31 0 0.900 0.900 0.910 0.900 0.900 350,000 315,000 0.9000 0.260 0.260 0.263 0.260 0.260 1,211,119 0.2601 -1.10%
2014-07-30 0 0.910 0.900 0.910 0.900 0.910 366,000 329,440 0.9001 0.263 0.260 0.263 0.260 0.263 1,266,484 0.2601 1.11%
2014-07-29 0 0.900 0.900 0.910 0.900 0.910 732,000 664,440 0.9077 0.260 0.260 0.263 0.260 0.263 2,532,968 0.2623 0.00%
2014-07-28 0 0.900 0.900 0.910 0.900 0.910 114,000 103,380 0.9068 0.260 0.260 0.263 0.260 0.263 394,479 0.2621 0.00%
2014-07-25 0 0.900 0.900 0.910 0.900 0.910 238,000 214,600 0.9017 0.260 0.260 0.263 0.260 0.263 823,561 0.2606 0.00%
2014-07-24 0 0.900 0.900 0.910 0.900 0.910 266,000 241,500 0.9079 0.260 0.260 0.263 0.260 0.263 920,450 0.2624 0.00%
2014-07-23 0 0.900 0.890 0.910 0.900 0.900 450,000 405,000 0.9000 0.260 0.257 0.263 0.260 0.260 1,557,153 0.2601 0.00%
2014-07-22 0 0.900 0.890 0.900 0.900 0.910 524,000 471,640 0.9001 0.260 0.257 0.260 0.260 0.263 1,813,218 0.2601 0.00%
2014-07-21 0 0.900 0.900 0.910 0.890 0.900 354,000 318,080 0.8985 0.260 0.260 0.263 0.257 0.260 1,224,960 0.2597 -1.10%
2014-07-18 0 0.910 0.900 0.910 0.900 0.910 204,000 184,520 0.9045 0.263 0.260 0.263 0.260 0.263 705,909 0.2614 0.00%
2014-07-17 0 0.910 0.900 0.910 0.900 0.910 174,000 157,320 0.9041 0.263 0.260 0.263 0.260 0.263 602,099 0.2613 1.11%
2014-07-16 0 0.900 0.890 0.900 0.900 0.900 388,000 349,200 0.9000 0.260 0.257 0.260 0.260 0.260 1,342,611 0.2601 0.00%
2014-07-15 0 0.900 0.900 0.910 0.900 0.910 260,000 235,000 0.9038 0.260 0.260 0.263 0.260 0.263 899,688 0.2612 -1.10%
2014-07-14 0 0.910 0.890 0.910 0.890 0.910 144,400 129,844 0.8992 0.263 0.257 0.263 0.257 0.263 499,673 0.2599 2.25%
2014-07-11 0 0.890 0.890 0.910 0.890 0.910 148,000 132,900 0.8980 0.257 0.257 0.263 0.257 0.263 512,130 0.2595 -2.20%
2014-07-10 0 0.910 0.890 0.910 0.890 0.910 72,000 65,280 0.9067 0.263 0.257 0.263 0.257 0.263 249,144 0.2620 0.00%
2014-07-09 0 0.910 0.890 0.910 0.900 0.910 134,000 121,440 0.9063 0.263 0.257 0.263 0.260 0.263 463,685 0.2619 1.11%
2014-07-08 0 0.900 0.900 0.910 0.900 0.910 290,000 261,040 0.9001 0.260 0.260 0.263 0.260 0.263 1,003,498 0.2601 0.00%
2014-07-07 0 0.900 0.890 0.900 0.890 0.900 618,600 554,602 0.8965 0.260 0.257 0.260 0.257 0.260 2,140,566 0.2591 0.00%
2014-07-04 0 0.900 0.890 0.900 0.890 0.900 250,000 224,580 0.8983 0.260 0.257 0.260 0.257 0.260 865,085 0.2596 0.00%
2014-07-03 0 0.900 0.890 0.900 0.890 0.900 378,000 336,600 0.8905 0.260 0.257 0.260 0.257 0.260 1,308,008 0.2573 2.27%
2014-07-02 0 0.880 0.880 0.890 0.880 0.890 210,000 185,920 0.8853 0.254 0.254 0.257 0.254 0.257 726,671 0.2559 -1.12%
2014-06-30 0 0.890 0.880 0.890 0.880 0.890 700,000 619,720 0.8853 0.257 0.254 0.257 0.254 0.257 2,422,237 0.2558 0.00%
2014-06-27 0 0.890 0.880 0.890 0.880 0.890 468,800 413,032 0.8810 0.257 0.254 0.257 0.254 0.257 1,622,207 0.2546 1.14%
2014-06-26 0 0.880 0.870 0.880 0.880 0.880 618,000 543,840 0.8800 0.254 0.251 0.254 0.254 0.254 2,138,489 0.2543 1.15%
2014-06-25 0 0.870 0.870 0.880 0.870 0.880 268,000 233,380 0.8708 0.251 0.251 0.254 0.251 0.254 927,371 0.2517 0.00%
2014-06-24 0 0.870 0.870 0.880 0.860 0.880 586,000 513,380 0.8761 0.251 0.251 0.254 0.249 0.254 2,027,759 0.2532 0.00%
2014-06-23 0 0.870 0.870 0.880 0.860 0.890 1,936,000 1,694,760 0.8754 0.251 0.251 0.254 0.249 0.257 6,699,216 0.2530 -3.33%
2014-06-20 0 0.900 0.890 0.900 0.890 0.900 390,000 350,640 0.8991 0.260 0.257 0.260 0.257 0.260 1,349,532 0.2598 0.00%
2014-06-19 0 0.900 0.890 0.900 0.890 0.910 244,000 219,720 0.9005 0.260 0.257 0.260 0.257 0.263 844,323 0.2602 0.00%
2014-06-18 0 0.900 0.900 0.910 0.900 0.910 262,000 236,800 0.9038 0.260 0.260 0.263 0.260 0.263 906,609 0.2612 0.00%
2014-06-17 0 0.900 0.900 0.910 0.890 0.900 420,000 377,740 0.8994 0.260 0.260 0.263 0.257 0.260 1,453,342 0.2599 1.12%
2014-06-16 0 0.890 0.890 0.900 0.880 0.890 894,000 789,920 0.8836 0.257 0.257 0.260 0.254 0.257 3,093,543 0.2553 0.00%
2014-06-13 0 0.890 0.890 0.910 0.890 0.900 86,000 76,840 0.8935 0.257 0.257 0.263 0.257 0.260 297,589 0.2582 0.00%
2014-06-12 0 0.890 0.880 0.900 0.880 0.900 128,000 114,680 0.8959 0.257 0.254 0.260 0.254 0.260 442,923 0.2589 0.00%
2014-06-11 0 0.890 0.890 0.910 0.890 0.890 50,000 44,500 0.8900 0.257 0.257 0.263 0.257 0.257 173,017 0.2572 0.00%
2014-06-10 0 0.890 0.890 0.900 0.890 0.890 54,000 48,060 0.8900 0.257 0.257 0.260 0.257 0.257 186,858 0.2572 0.00%
2014-06-09 0 0.890 0.880 0.900 0.880 0.900 432,800 384,520 0.8884 0.257 0.254 0.260 0.254 0.260 1,497,635 0.2568 1.14%
2014-06-06 0 0.880 0.870 0.890 0.870 0.880 68,000 59,700 0.8779 0.254 0.251 0.257 0.251 0.254 235,303 0.2537 0.00%
2014-06-05 0 0.880 0.880 0.890 0.880 0.890 32,000 28,180 0.8806 0.254 0.254 0.257 0.254 0.257 110,731 0.2545 0.00%
2014-06-04 0 0.880 0.870 0.880 - - 12,000 10,560 0.8800 0.254 0.251 0.254 - - 41,524 0.2543 0.00%
2014-06-03 0 0.880 0.880 0.890 0.870 0.890 892,000 783,320 0.8782 0.254 0.254 0.257 0.251 0.257 3,086,622 0.2538 -1.12%
2014-05-30 0 0.890 0.870 0.890 0.870 0.890 76,000 66,980 0.8813 0.257 0.251 0.257 0.251 0.257 262,986 0.2547 1.14%
2014-05-29 0 0.880 0.870 0.890 0.870 0.890 934,000 822,000 0.8801 0.254 0.251 0.257 0.251 0.257 3,231,957 0.2543 0.00%
2014-05-28 0 0.880 0.880 0.890 0.880 0.880 4,000 3,520 0.8800 0.254 0.254 0.257 0.254 0.254 13,841 0.2543 0.00%
2014-05-27 0 0.880 0.870 0.890 0.870 0.880 134,000 117,880 0.8797 0.254 0.251 0.257 0.251 0.254 463,685 0.2542 0.00%
2014-05-26 0 0.880 0.880 0.890 0.870 0.890 778,000 686,560 0.8825 0.254 0.254 0.257 0.251 0.257 2,692,144 0.2550 0.00%
2014-05-23 0 0.880 0.880 0.890 0.880 0.880 240,000 211,200 0.8800 0.254 0.254 0.257 0.254 0.254 830,481 0.2543 0.00%
2014-05-22 0 0.880 0.870 0.890 0.870 0.890 240,000 211,600 0.8817 0.254 0.251 0.257 0.251 0.257 830,481 0.2548 0.00%
2014-05-21 0 0.880 0.870 0.890 0.870 0.880 372,000 326,000 0.8763 0.254 0.251 0.257 0.251 0.254 1,287,246 0.2533 0.00%
2014-05-20 0 0.880 0.880 0.890 0.870 0.890 256,000 225,360 0.8803 0.254 0.254 0.257 0.251 0.257 885,847 0.2544 1.15%
2014-05-19 0 0.870 0.870 0.880 0.870 0.880 92,000 80,760 0.8778 0.251 0.251 0.254 0.251 0.254 318,351 0.2537 -1.14%
2014-05-16 0 0.880 0.870 0.880 0.870 0.880 484,000 423,660 0.8753 0.254 0.251 0.254 0.251 0.254 1,674,804 0.2530 1.15%
2014-05-15 0 0.870 0.870 0.880 0.870 0.870 374,000 325,380 0.8700 0.251 0.251 0.254 0.251 0.251 1,294,167 0.2514 0.00%
2014-05-14 0 0.870 0.870 0.880 0.870 0.880 146,000 127,200 0.8712 0.251 0.251 0.254 0.251 0.254 505,209 0.2518 0.00%
2014-05-13 0 0.870 0.870 0.880 0.870 0.890 616,000 540,320 0.8771 0.251 0.251 0.254 0.251 0.257 2,131,569 0.2535 1.16%
2014-05-12 0 0.860 0.860 0.880 0.860 0.880 480,000 420,780 0.8766 0.249 0.249 0.254 0.249 0.254 1,660,963 0.2533 -2.27%
2014-05-09 0 0.880 0.860 0.880 0.850 0.880 368,000 319,500 0.8682 0.254 0.249 0.254 0.246 0.254 1,273,405 0.2509 2.33%
2014-05-08 0 0.860 0.860 0.870 0.860 0.870 400,000 344,200 0.8605 0.249 0.249 0.251 0.249 0.251 1,384,136 0.2487 0.00%
2014-05-07 0 0.860 0.860 0.870 0.860 0.870 336,000 289,300 0.8610 0.249 0.249 0.251 0.249 0.251 1,162,674 0.2488 -1.15%
2014-05-05 0 0.870 0.860 0.880 0.860 0.870 100,000 86,800 0.8680 0.251 0.249 0.254 0.249 0.251 346,034 0.2508 -1.14%
2014-05-02 0 0.880 0.870 0.880 0.860 0.880 212,000 184,500 0.8703 0.254 0.251 0.254 0.249 0.254 733,592 0.2515 1.15%
2014-04-30 0 0.870 0.860 0.880 0.860 0.880 204,000 177,100 0.8681 0.251 0.249 0.254 0.249 0.254 705,909 0.2509 0.00%
2014-04-29 0 0.870 0.870 0.880 0.870 0.880 164,000 142,700 0.8701 0.251 0.251 0.254 0.251 0.254 567,496 0.2515 0.00%
2014-04-28 0 0.870 0.870 0.880 0.870 0.870 292,000 254,040 0.8700 0.251 0.251 0.254 0.251 0.251 1,010,419 0.2514 -1.14%
2014-04-25 0 0.880 0.870 0.890 0.870 0.880 164,000 143,780 0.8767 0.254 0.251 0.257 0.251 0.254 567,496 0.2534 0.00%
2014-04-24 0 0.880 0.870 0.880 0.870 0.880 428,000 375,260 0.8768 0.254 0.251 0.254 0.251 0.254 1,481,025 0.2534 1.15%
2014-04-23 0 0.870 0.870 0.880 0.870 0.870 118,000 102,660 0.8700 0.251 0.251 0.254 0.251 0.251 408,320 0.2514 0.00%
2014-04-22 0 0.870 0.870 0.880 0.860 0.880 202,000 177,240 0.8774 0.251 0.251 0.254 0.249 0.254 698,988 0.2536 -1.14%
2014-04-17 0 0.880 0.870 0.880 0.870 0.890 396,000 348,760 0.8807 0.254 0.251 0.254 0.251 0.257 1,370,294 0.2545 0.00%
2014-04-16 0 0.880 0.870 0.880 0.860 0.880 762,000 664,760 0.8724 0.254 0.251 0.254 0.249 0.254 2,636,778 0.2521 2.33%
2014-04-15 0 0.860 0.860 0.870 0.860 0.870 218,000 188,900 0.8665 0.249 0.249 0.251 0.249 0.251 754,354 0.2504 0.00%
2014-04-14 0 0.860 0.860 0.870 0.860 0.870 198,000 171,800 0.8677 0.249 0.249 0.251 0.249 0.251 685,147 0.2507 -1.15%
2014-04-11 0 0.870 0.860 0.870 0.860 0.870 102,800 88,784 0.8637 0.251 0.249 0.251 0.249 0.251 355,723 0.2496 -1.14%
2014-04-10 0 0.880 0.870 0.880 0.860 0.880 842,000 730,320 0.8674 0.254 0.251 0.254 0.249 0.254 2,913,605 0.2507 1.15%
2014-04-09 0 0.870 0.860 0.870 0.860 0.870 178,000 154,300 0.8669 0.251 0.249 0.251 0.249 0.251 615,940 0.2505 0.00%
2014-04-08 0 0.870 0.860 0.870 0.860 0.870 326,800 284,032 0.8691 0.251 0.249 0.251 0.249 0.251 1,130,839 0.2512 1.16%
2014-04-07 0 0.860 0.860 0.870 0.850 0.860 87,000 74,570 0.8571 0.249 0.249 0.251 0.246 0.249 301,049 0.2477 0.00%
2014-04-04 0 0.860 0.860 0.870 0.850 0.860 259,000 222,660 0.8597 0.249 0.249 0.251 0.246 0.249 896,228 0.2484 0.00%
2014-04-03 0 0.860 0.860 0.870 0.860 0.870 244,000 210,620 0.8632 0.249 0.249 0.251 0.249 0.251 844,323 0.2495 0.00%
2014-04-02 0 0.860 0.860 0.870 0.860 0.870 184,000 159,040 0.8643 0.249 0.249 0.251 0.249 0.251 636,702 0.2498 0.00%
2014-04-01 0 0.860 0.860 0.870 0.850 0.870 1,362,000 1,170,500 0.8594 0.249 0.249 0.251 0.246 0.251 4,712,982 0.2484 -1.15%
2014-03-31 0 0.870 0.860 0.880 0.860 0.880 136,000 118,360 0.8703 0.251 0.249 0.254 0.249 0.254 470,606 0.2515 0.00%
2014-03-28 0 0.870 0.870 0.880 0.870 0.870 90,000 78,300 0.8700 0.251 0.251 0.254 0.251 0.251 311,431 0.2514 0.00%
2014-03-27 0 0.870 0.870 0.880 0.870 0.880 310,000 270,200 0.8716 0.251 0.251 0.254 0.251 0.254 1,072,705 0.2519 0.00%
2014-03-26 0 0.870 0.870 0.880 0.870 0.880 606,000 531,620 0.8773 0.251 0.251 0.254 0.251 0.254 2,096,965 0.2535 -1.14%
2014-03-25 0 0.880 0.870 0.880 0.860 0.880 302,000 262,720 0.8699 0.254 0.251 0.254 0.249 0.254 1,045,022 0.2514 1.15%
2014-03-24 0 0.870 0.860 0.870 0.860 0.870 482,000 417,320 0.8658 0.251 0.249 0.251 0.249 0.251 1,667,883 0.2502 1.16%
2014-03-21 0 0.860 0.860 0.870 0.860 0.870 824,000 711,540 0.8635 0.249 0.249 0.251 0.249 0.251 2,851,319 0.2495 0.00%
2014-03-20 0 0.860 0.860 0.870 0.850 0.860 318,000 273,460 0.8599 0.249 0.249 0.251 0.246 0.249 1,100,388 0.2485 -1.15%
2014-03-19 0 0.870 0.860 0.870 0.870 0.870 20,000 17,400 0.8700 0.251 0.249 0.251 0.251 0.251 69,207 0.2514 0.00%
2014-03-18 0 0.870 0.860 0.870 0.870 0.870 206,000 179,160 0.8697 0.251 0.249 0.251 0.251 0.251 712,830 0.2513 1.16%
2014-03-17 0 0.860 0.860 0.880 0.850 0.870 1,278,320 1,100,265 0.8607 0.249 0.249 0.254 0.246 0.251 4,423,420 0.2487 -1.15%
2014-03-14 0 0.870 0.860 0.870 0.860 0.870 394,000 342,080 0.8682 0.251 0.249 0.251 0.249 0.251 1,363,374 0.2509 0.00%
2014-03-13 0 0.870 0.860 0.870 0.870 0.880 226,000 196,760 0.8706 0.251 0.249 0.251 0.251 0.254 782,037 0.2516 0.00%
2014-03-12 0 0.870 0.870 0.880 0.860 0.880 316,000 274,420 0.8684 0.251 0.251 0.254 0.249 0.254 1,093,467 0.2510 0.00%
2014-03-11 0 0.870 0.870 0.880 0.860 0.880 992,000 864,960 0.8719 0.251 0.251 0.254 0.249 0.254 3,432,656 0.2520 0.00%
2014-03-10 0 0.870 0.870 0.880 0.870 0.880 268,000 233,580 0.8716 0.251 0.251 0.254 0.251 0.254 927,371 0.2519 0.00%
2014-03-07 0 0.870 0.870 0.880 0.870 0.880 34,000 29,820 0.8771 0.251 0.251 0.254 0.251 0.254 117,652 0.2535 -1.14%
2014-03-06 0 0.880 0.870 0.880 0.880 0.880 304,000 267,480 0.8799 0.254 0.251 0.254 0.254 0.254 1,051,943 0.2543 1.15%
2014-03-05 0 0.870 0.870 0.880 0.870 0.880 158,000 138,560 0.8770 0.251 0.251 0.254 0.251 0.254 546,734 0.2534 0.00%
2014-03-04 0 0.870 0.870 0.890 0.870 0.880 358,000 314,320 0.8780 0.251 0.251 0.257 0.251 0.254 1,238,801 0.2537 0.00%
2014-03-03 0 0.870 0.880 0.890 0.870 0.890 1,090,000 959,520 0.8803 0.251 0.254 0.257 0.251 0.257 3,771,769 0.2544 0.00%
2014-02-28 0 0.870 0.870 0.880 0.870 0.880 240,000 210,900 0.8788 0.251 0.251 0.254 0.251 0.254 830,481 0.2539 0.00%
2014-02-27 0 0.870 0.870 0.880 0.870 0.880 12,000 10,540 0.8783 0.251 0.251 0.254 0.251 0.254 41,524 0.2538 0.00%
2014-02-26 0 0.870 0.870 0.880 0.870 0.870 154,000 133,980 0.8700 0.251 0.251 0.254 0.251 0.251 532,892 0.2514 0.00%
2014-02-25 0 0.870 0.870 0.880 0.870 0.880 200,000 174,380 0.8719 0.251 0.251 0.254 0.251 0.254 692,068 0.2520 -1.14%
2014-02-24 0 0.880 0.870 0.880 0.870 0.880 288,000 252,140 0.8755 0.254 0.251 0.254 0.251 0.254 996,578 0.2530 1.15%
2014-02-21 0 0.870 0.870 0.880 0.870 0.880 160,000 139,700 0.8731 0.251 0.251 0.254 0.251 0.254 553,654 0.2523 -1.14%
2014-02-20 0 0.880 0.880 0.890 0.880 0.880 228,000 200,640 0.8800 0.254 0.254 0.257 0.254 0.254 788,957 0.2543 0.00%
2014-02-19 0 0.880 0.870 0.880 0.870 0.880 338,000 294,920 0.8725 0.254 0.251 0.254 0.251 0.254 1,169,595 0.2522 0.00%
2014-02-18 0 0.880 0.870 0.880 0.880 0.890 792,000 697,860 0.8811 0.254 0.251 0.254 0.254 0.257 2,740,588 0.2546 0.00%
2014-02-17 0 0.880 0.860 0.880 0.880 0.880 24,000 21,120 0.8800 0.254 0.249 0.254 0.254 0.254 83,048 0.2543 0.00%
2014-02-14 0 0.880 0.870 0.880 0.870 0.880 92,000 80,440 0.8743 0.254 0.251 0.254 0.251 0.254 318,351 0.2527 0.00%
2014-02-13 0 0.880 0.870 0.890 0.870 0.890 56,000 49,240 0.8793 0.254 0.251 0.257 0.251 0.257 193,779 0.2541 1.15%
2014-02-12 0 0.870 0.870 0.880 0.870 0.870 224,000 194,880 0.8700 0.251 0.251 0.254 0.251 0.251 775,116 0.2514 0.00%
2014-02-11 0 0.870 0.870 0.880 0.870 0.870 22,000 19,140 0.8700 0.251 0.251 0.254 0.251 0.251 76,127 0.2514 0.00%
2014-02-10 0 0.870 0.860 0.870 0.860 0.880 176,000 152,700 0.8676 0.251 0.249 0.251 0.249 0.254 609,020 0.2507 0.00%
2014-02-07 0 0.870 0.860 0.870 0.860 0.880 239,000 208,160 0.8710 0.251 0.249 0.251 0.249 0.254 827,021 0.2517 1.16%
2014-02-06 0 0.860 0.860 0.870 0.860 0.860 58,000 49,880 0.8600 0.249 0.249 0.251 0.249 0.249 200,700 0.2485 0.00%
2014-02-05 0 0.860 0.860 0.870 0.860 0.870 118,000 102,600 0.8695 0.249 0.249 0.251 0.249 0.251 408,320 0.2513 -1.15%
2014-02-04 0 0.870 0.850 0.870 0.850 0.870 534,000 459,720 0.8609 0.251 0.246 0.251 0.246 0.251 1,847,821 0.2488 -1.14%
2014-01-30 0 0.880 0.870 0.880 0.860 0.880 244,000 212,160 0.8695 0.254 0.251 0.254 0.249 0.254 844,323 0.2513 1.15%
2014-01-29 0 0.870 0.870 0.880 0.870 0.880 414,000 360,500 0.8708 0.251 0.251 0.254 0.251 0.254 1,432,580 0.2516 -1.14%
2014-01-28 0 0.880 0.870 0.890 0.870 0.890 790,000 692,120 0.8761 0.254 0.251 0.257 0.251 0.257 2,733,668 0.2532 1.15%
2014-01-27 0 0.870 0.870 0.880 0.870 0.880 122,000 106,640 0.8741 0.251 0.251 0.254 0.251 0.254 422,161 0.2526 -2.25%
2014-01-24 0 0.890 0.880 0.890 0.880 0.890 290,000 255,300 0.8803 0.257 0.254 0.257 0.254 0.257 1,003,498 0.2544 2.30%
2014-01-23 0 0.870 0.870 0.880 0.870 0.880 206,000 180,920 0.8783 0.251 0.251 0.254 0.251 0.254 712,830 0.2538 -2.25%
2014-01-22 0 0.890 0.880 0.890 0.870 0.890 343,600 302,704 0.8810 0.257 0.254 0.257 0.251 0.257 1,188,972 0.2546 0.00%
2014-01-21 0 0.890 0.880 0.890 0.870 0.890 286,000 251,100 0.8780 0.257 0.254 0.257 0.251 0.257 989,657 0.2537 1.14%
2014-01-20 0 0.880 0.870 0.880 0.880 0.890 206,000 181,440 0.8808 0.254 0.251 0.254 0.254 0.257 712,830 0.2545 0.00%
2014-01-17 0 0.880 0.880 0.890 0.880 0.880 276,000 242,880 0.8800 0.254 0.254 0.257 0.254 0.254 955,054 0.2543 0.00%
2014-01-16 0 0.880 0.880 0.890 0.880 0.890 260,000 229,300 0.8819 0.254 0.254 0.257 0.254 0.257 899,688 0.2549 -1.12%
2014-01-15 0 0.890 0.880 0.890 0.880 0.890 200,000 176,700 0.8835 0.257 0.254 0.257 0.254 0.257 692,068 0.2553 1.14%
2014-01-14 0 0.880 0.880 0.890 0.880 0.890 812,000 715,120 0.8807 0.254 0.254 0.257 0.254 0.257 2,809,795 0.2545 -1.12%
2014-01-13 0 0.890 0.890 0.900 0.880 0.890 312,000 277,180 0.8884 0.257 0.257 0.260 0.254 0.257 1,079,626 0.2567 1.14%
2014-01-10 0 0.880 0.880 0.890 0.880 0.890 82,000 72,420 0.8832 0.254 0.254 0.257 0.254 0.257 283,748 0.2552 -1.12%
2014-01-09 0 0.890 0.880 0.890 0.880 0.890 633,200 558,180 0.8815 0.257 0.254 0.257 0.254 0.257 2,191,087 0.2548 1.14%
2014-01-08 0 0.880 0.880 0.890 0.880 0.880 174,000 153,120 0.8800 0.254 0.254 0.257 0.254 0.254 602,099 0.2543 0.00%
2014-01-07 0 0.880 0.870 0.890 0.870 0.900 537,640 473,294 0.8803 0.254 0.251 0.257 0.251 0.260 1,860,417 0.2544 0.00%
2014-01-06 0 0.880 0.880 0.890 0.880 0.890 366,000 323,600 0.8842 0.254 0.254 0.257 0.254 0.257 1,266,484 0.2555 -1.12%
2014-01-03 0 0.890 0.880 0.890 0.890 0.890 232,000 206,480 0.8900 0.257 0.254 0.257 0.257 0.257 802,799 0.2572 -1.11%
2014-01-02 0 0.900 0.890 0.900 0.890 0.900 114,000 101,960 0.8944 0.260 0.257 0.260 0.257 0.260 394,479 0.2585 1.12%
2013-12-31 0 0.890 0.890 0.900 0.880 0.900 120,000 107,840 0.8987 0.257 0.257 0.260 0.254 0.260 415,241 0.2597 1.14%
2013-12-30 0 0.880 0.880 0.890 0.880 0.900 274,000 242,960 0.8867 0.254 0.254 0.257 0.254 0.260 948,133 0.2563 -2.22%
2013-12-27 0 0.900 0.890 0.900 0.880 0.900 54,000 47,920 0.8874 0.260 0.257 0.260 0.254 0.260 186,858 0.2565 1.12%
2013-12-24 0 0.890 0.880 0.890 0.890 0.890 198,000 176,220 0.8900 0.257 0.254 0.257 0.257 0.257 685,147 0.2572 0.00%
2013-12-23 0 0.890 0.880 0.890 0.870 0.890 172,000 151,780 0.8824 0.257 0.254 0.257 0.251 0.257 595,178 0.2550 0.00%
2013-12-20 0 0.890 0.880 0.890 0.880 0.890 300,000 264,540 0.8818 0.257 0.254 0.257 0.254 0.257 1,038,102 0.2548 1.14%
2013-12-19 0 0.880 0.880 0.900 0.880 0.900 956,000 842,780 0.8816 0.254 0.254 0.260 0.254 0.260 3,308,084 0.2548 -1.12%
2013-12-18 0 0.890 0.890 0.900 0.880 0.900 534,000 479,700 0.8983 0.257 0.257 0.260 0.254 0.260 1,847,821 0.2596 -1.11%
2013-12-17 0 0.900 0.890 0.900 0.890 0.900 134,000 119,760 0.8937 0.260 0.257 0.260 0.257 0.260 463,685 0.2583 1.12%
2013-12-16 0 0.890 0.880 0.890 0.880 0.890 102,567 90,847 0.8857 0.257 0.254 0.257 0.254 0.257 354,917 0.2560 -1.11%
2013-12-13 0 0.900 0.880 0.900 0.890 0.900 482,000 429,000 0.8900 0.260 0.254 0.260 0.257 0.260 1,667,883 0.2572 1.12%
2013-12-12 0 0.890 0.880 0.890 0.880 0.900 268,000 238,240 0.8890 0.257 0.254 0.257 0.254 0.260 927,371 0.2569 0.00%
2013-12-11 0 0.890 0.880 0.890 0.890 0.900 456,000 406,140 0.8907 0.257 0.254 0.257 0.257 0.260 1,577,915 0.2574 -1.11%
2013-12-10 0 0.900 0.900 0.910 0.890 0.900 404,400 362,112 0.8954 0.260 0.260 0.263 0.257 0.260 1,399,361 0.2588 1.12%
2013-12-09 0 0.890 0.890 0.900 0.880 0.920 1,326,000 1,192,120 0.8990 0.257 0.257 0.260 0.254 0.266 4,588,409 0.2598 -1.11%
2013-12-06 0 0.930 0.920 0.930 0.910 0.930 938,000 860,860 0.9178 0.260 0.257 0.260 0.254 0.260 3,353,991 0.2567 2.20%
2013-12-05 0 0.910 0.910 0.920 0.910 0.920 730,800 670,584 0.9176 0.254 0.254 0.257 0.254 0.257 2,613,110 0.2566 -1.09%
2013-12-04 0 0.920 0.910 0.920 0.910 0.920 311,980 284,442 0.9117 0.257 0.254 0.257 0.254 0.257 1,115,542 0.2550 1.10%
2013-12-03 0 0.910 0.910 0.920 0.900 0.920 264,000 241,120 0.9133 0.254 0.254 0.257 0.252 0.257 943,980 0.2554 -1.09%
2013-12-02 0 0.920 0.910 0.920 0.920 0.930 50,000 46,200 0.9240 0.257 0.254 0.257 0.257 0.260 178,784 0.2584 1.10%
2013-11-29 0 0.910 0.910 0.920 0.910 0.920 628,668 577,241 0.9182 0.254 0.254 0.257 0.254 0.257 2,247,918 0.2568 -1.09%
2013-11-28 0 0.920 0.910 0.920 0.890 0.920 660,000 601,360 0.9112 0.257 0.254 0.257 0.249 0.257 2,359,951 0.2548 2.22%
2013-11-27 0 0.900 0.900 0.910 0.890 0.920 3,280,000 2,978,218 0.9080 0.252 0.252 0.254 0.249 0.257 11,728,242 0.2539 1.12%
2013-11-26 0 0.890 0.870 0.890 0.850 0.940 8,808,000 7,981,320 0.9061 0.249 0.243 0.249 0.238 0.263 31,494,620 0.2534 -3.26%
2013-11-25 0 0.920 0.910 0.920 0.900 0.930 2,683,334 2,448,147 0.9124 0.257 0.254 0.257 0.252 0.260 9,594,753 0.2552 0.00%
2013-11-22 0 0.920 0.910 0.920 0.910 0.940 1,596,000 1,470,240 0.9212 0.257 0.254 0.257 0.254 0.263 5,706,791 0.2576 0.00%
2013-11-21 0 0.920 0.920 0.940 0.920 0.940 1,056,000 981,060 0.9290 0.257 0.257 0.263 0.257 0.263 3,775,922 0.2598 -2.13%
2013-11-20 0 0.940 0.930 0.940 0.920 0.960 2,946,000 2,769,560 0.9401 0.263 0.260 0.263 0.257 0.268 10,533,964 0.2629 -6.00%
2013-11-19 0 1.000 0.990 1.000 0.990 1.000 510,000 509,260 0.9985 0.280 0.277 0.280 0.277 0.280 1,823,599 0.2793 1.01%
2013-11-18 0 0.990 0.990 1.000 0.990 1.000 790,000 787,280 0.9966 0.277 0.277 0.280 0.277 0.280 2,824,790 0.2787 0.00%
2013-11-15 0 0.990 0.980 0.990 0.960 0.990 1,436,000 1,397,840 0.9734 0.277 0.274 0.277 0.268 0.277 5,134,682 0.2722 2.06%
2013-11-14 0 0.970 0.960 0.970 0.960 0.970 890,000 858,120 0.9642 0.271 0.268 0.271 0.268 0.271 3,182,358 0.2696 0.00%
2013-11-13 0 0.970 0.960 0.970 0.960 0.990 812,000 783,300 0.9647 0.271 0.268 0.271 0.268 0.277 2,903,455 0.2698 1.04%
2013-11-12 0 0.960 0.960 0.980 0.960 0.980 1,452,000 1,408,060 0.9697 0.268 0.268 0.274 0.268 0.274 5,191,892 0.2712 -3.03%
2013-11-11 0 0.990 0.980 0.990 0.960 0.990 1,165,200 1,139,468 0.9779 0.277 0.274 0.277 0.268 0.277 4,166,386 0.2735 3.13%
2013-11-08 0 0.960 0.950 0.970 0.950 0.990 2,159,280 2,069,457 0.9584 0.268 0.266 0.271 0.266 0.277 7,720,902 0.2680 -2.04%
2013-11-07 0 0.980 0.980 0.990 0.980 1.000 1,072,000 1,057,600 0.9866 0.274 0.274 0.277 0.274 0.280 3,833,133 0.2759 -1.01%
2013-11-06 0 0.990 0.980 0.990 0.970 1.030 3,505,200 3,477,600 0.9921 0.277 0.274 0.277 0.271 0.288 12,533,486 0.2775 -2.94%
2013-11-05 0 1.020 1.010 1.020 0.930 1.060 10,295,200 10,194,512 0.9902 0.285 0.282 0.285 0.260 0.296 36,812,377 0.2769 9.68%
2013-11-04 0 0.930 0.920 0.930 0.920 0.930 1,672,000 1,547,740 0.9257 0.260 0.257 0.260 0.257 0.260 5,978,543 0.2589 1.09%
2013-11-01 0 0.920 0.910 0.920 0.910 0.920 592,240 543,171 0.9171 0.257 0.254 0.257 0.254 0.257 2,117,663 0.2565 1.10%
2013-10-31 0 0.910 0.900 0.920 0.900 0.910 234,000 212,280 0.9072 0.254 0.252 0.257 0.252 0.254 836,710 0.2537 1.11%
2013-10-30 0 0.900 0.900 0.910 0.900 0.910 46,000 41,500 0.9022 0.252 0.252 0.254 0.252 0.254 164,481 0.2523 -1.10%
2013-10-29 0 0.910 0.900 0.910 0.900 0.910 260,000 236,500 0.9096 0.254 0.252 0.254 0.252 0.254 929,678 0.2544 0.00%
2013-10-28 0 0.910 0.900 0.910 0.900 0.910 440,000 397,680 0.9038 0.254 0.252 0.254 0.252 0.254 1,573,301 0.2528 0.00%
2013-10-25 0 0.910 0.900 0.910 0.890 0.910 372,000 333,120 0.8955 0.254 0.252 0.254 0.249 0.254 1,330,154 0.2504 1.11%
2013-10-24 0 0.900 0.890 0.900 0.890 0.900 254,000 226,860 0.8931 0.252 0.249 0.252 0.249 0.252 908,224 0.2498 0.00%
2013-10-23 0 0.900 0.890 0.910 0.900 0.910 514,000 462,620 0.9000 0.252 0.249 0.254 0.252 0.254 1,837,901 0.2517 -1.10%
2013-10-22 0 0.910 0.900 0.910 0.900 0.910 212,000 191,200 0.9019 0.254 0.252 0.254 0.252 0.254 758,045 0.2522 0.00%
2013-10-21 0 0.910 0.900 0.910 0.880 0.910 1,340,000 1,209,220 0.9024 0.254 0.252 0.254 0.246 0.254 4,791,416 0.2524 2.25%
2013-10-18 0 0.890 0.890 0.900 0.890 0.890 96,000 85,440 0.8900 0.249 0.249 0.252 0.249 0.249 343,266 0.2489 0.00%
2013-10-17 0 0.890 0.880 0.890 0.880 0.900 396,000 352,540 0.8903 0.249 0.246 0.249 0.246 0.252 1,415,971 0.2490 0.00%
2013-10-16 0 0.890 0.880 0.890 0.880 0.900 1,194,000 1,063,320 0.8906 0.249 0.246 0.249 0.246 0.252 4,269,366 0.2491 0.00%
2013-10-15 0 0.890 0.880 0.890 0.880 0.890 602,000 535,380 0.8893 0.249 0.246 0.249 0.246 0.249 2,152,561 0.2487 1.14%
2013-10-11 0 0.880 0.880 0.890 0.880 0.880 92,000 80,960 0.8800 0.246 0.246 0.249 0.246 0.246 328,963 0.2461 0.00%
2013-10-10 0 0.880 0.880 0.890 0.880 0.880 206,000 181,280 0.8800 0.246 0.246 0.249 0.246 0.246 736,591 0.2461 0.00%
2013-10-09 0 0.880 0.880 0.890 0.880 0.880 194,000 170,720 0.8800 0.246 0.246 0.249 0.246 0.246 693,683 0.2461 -1.12%
2013-10-08 0 0.890 0.880 0.890 0.880 0.890 254,000 224,260 0.8829 0.249 0.246 0.249 0.246 0.249 908,224 0.2469 1.14%
2013-10-07 0 0.880 0.880 0.890 0.880 0.890 188,000 166,460 0.8854 0.246 0.246 0.249 0.246 0.249 672,229 0.2476 -1.12%
2013-10-04 0 0.890 0.880 0.890 0.890 0.890 224,000 199,360 0.8900 0.249 0.246 0.249 0.249 0.249 800,953 0.2489 0.00%
2013-10-03 0 0.890 0.890 0.900 0.890 0.890 800,000 712,000 0.8900 0.249 0.249 0.252 0.249 0.249 2,860,547 0.2489 0.00%
2013-10-02 0 0.890 0.890 0.900 0.880 0.900 800,000 712,860 0.8911 0.249 0.249 0.252 0.246 0.252 2,860,547 0.2492 0.00%
2013-09-30 0 0.890 0.880 0.890 0.880 0.890 708,000 629,700 0.8894 0.249 0.246 0.249 0.246 0.249 2,531,584 0.2487 0.00%
2013-09-27 0 0.890 0.880 0.890 0.880 0.890 1,182,000 1,046,280 0.8852 0.249 0.246 0.249 0.246 0.249 4,226,458 0.2476 1.14%
2013-09-26 0 0.880 0.880 0.890 0.870 0.890 382,800 337,800 0.8824 0.246 0.246 0.249 0.243 0.249 1,368,772 0.2468 -1.12%
2013-09-25 0 0.890 0.870 0.890 0.870 0.890 959,200 841,468 0.8773 0.249 0.243 0.249 0.243 0.249 3,429,796 0.2453 2.30%
2013-09-24 0 0.870 0.860 0.870 0.860 0.870 1,348,000 1,167,760 0.8663 0.243 0.241 0.243 0.241 0.243 4,820,021 0.2423 0.00%
2013-09-23 0 0.870 0.860 0.870 0.860 0.870 250,000 217,200 0.8688 0.243 0.241 0.243 0.241 0.243 893,921 0.2430 0.00%
2013-09-19 0 0.870 0.860 0.870 0.850 0.870 2,098,000 1,811,060 0.8632 0.243 0.241 0.243 0.238 0.243 7,501,784 0.2414 1.16%
2013-09-18 0 0.860 0.850 0.860 0.850 0.860 701,600 598,832 0.8535 0.241 0.238 0.241 0.238 0.241 2,508,700 0.2387 0.00%
2013-09-17 0 0.860 0.850 0.860 0.850 0.870 1,488,800 1,276,576 0.8575 0.241 0.238 0.241 0.238 0.243 5,323,478 0.2398 0.00%
2013-09-16 0 0.860 0.860 0.870 0.860 0.870 1,402,000 1,208,580 0.8620 0.241 0.241 0.243 0.241 0.243 5,013,108 0.2411 0.00%
2013-09-13 0 0.860 0.860 0.870 0.860 0.880 304,000 262,040 0.8620 0.241 0.241 0.243 0.241 0.246 1,087,008 0.2411 -2.27%
2013-09-12 0 0.880 0.860 0.880 0.860 0.880 1,836,000 1,592,880 0.8676 0.246 0.241 0.246 0.241 0.246 6,564,955 0.2426 1.15%
2013-09-11 0 0.870 0.850 0.880 0.860 0.880 690,000 596,980 0.8652 0.243 0.238 0.246 0.241 0.246 2,467,222 0.2420 0.00%
2013-09-10 0 0.870 0.860 0.870 0.860 0.870 592,000 509,420 0.8605 0.243 0.241 0.243 0.241 0.243 2,116,805 0.2407 1.16%
2013-09-09 0 0.860 0.850 0.860 0.860 0.860 418,000 359,480 0.8600 0.241 0.238 0.241 0.241 0.241 1,494,636 0.2405 0.00%
2013-09-06 0 0.860 0.850 0.860 0.850 0.860 714,000 609,080 0.8531 0.241 0.238 0.241 0.238 0.241 2,553,038 0.2386 -1.15%
2013-09-05 0 0.870 0.860 0.870 0.860 0.870 282,000 242,820 0.8611 0.243 0.241 0.243 0.241 0.243 1,008,343 0.2408 0.00%
2013-09-04 0 0.870 0.860 0.870 0.860 0.870 48,000 41,480 0.8642 0.243 0.241 0.243 0.241 0.243 171,633 0.2417 1.16%
2013-09-03 0 0.860 0.850 0.860 0.850 0.860 468,000 402,400 0.8598 0.241 0.238 0.241 0.238 0.241 1,673,420 0.2405 1.18%
2013-09-02 0 0.850 0.850 0.860 0.850 0.860 252,000 215,100 0.8536 0.238 0.238 0.241 0.238 0.241 901,072 0.2387 -1.16%
2013-08-30 0 0.860 0.850 0.870 0.850 0.870 610,000 524,740 0.8602 0.241 0.238 0.243 0.238 0.243 2,181,167 0.2406 -1.15%
2013-08-29 0 0.870 0.860 0.870 0.850 0.870 510,000 437,440 0.8577 0.243 0.241 0.243 0.238 0.243 1,823,599 0.2399 1.16%
2013-08-28 0 0.860 0.850 0.860 0.860 0.860 240,000 206,400 0.8600 0.241 0.238 0.241 0.241 0.241 858,164 0.2405 -1.15%
2013-08-27 0 0.870 0.860 0.870 0.860 0.870 156,000 135,360 0.8677 0.243 0.241 0.243 0.241 0.243 557,807 0.2427 1.16%
2013-08-26 0 0.860 0.860 0.870 0.860 0.870 158,000 136,880 0.8663 0.241 0.241 0.243 0.241 0.243 564,958 0.2423 -1.15%
2013-08-23 0 0.870 0.860 0.870 0.850 0.870 316,000 271,380 0.8588 0.243 0.241 0.243 0.238 0.243 1,129,916 0.2402 1.16%
2013-08-22 0 0.860 0.850 0.860 0.840 0.870 1,860,000 1,585,060 0.8522 0.241 0.238 0.241 0.235 0.243 6,650,771 0.2383 1.18%
2013-08-21 0 0.850 0.850 0.860 0.850 0.870 1,228,000 1,050,940 0.8558 0.238 0.238 0.241 0.238 0.243 4,390,939 0.2393 -1.16%
2013-08-20 0 0.860 0.860 0.870 0.860 0.870 170,000 147,080 0.8652 0.241 0.241 0.243 0.241 0.243 607,866 0.2420 -2.27%
2013-08-19 0 0.880 0.870 0.880 0.870 0.880 782,000 688,140 0.8800 0.246 0.243 0.246 0.243 0.246 2,796,185 0.2461 -1.12%
2013-08-16 0 0.890 0.880 0.890 0.880 0.890 186,000 164,680 0.8854 0.249 0.246 0.249 0.246 0.249 665,077 0.2476 0.00%
2013-08-15 0 0.890 0.870 0.890 0.890 0.890 6,000 5,340 0.8900 0.249 0.243 0.249 0.249 0.249 21,454 0.2489 1.14%
2013-08-13 0 0.880 0.880 0.890 0.880 0.890 48,000 42,400 0.8833 0.246 0.246 0.249 0.246 0.249 171,633 0.2470 -1.12%
2013-08-12 0 0.890 0.880 0.890 0.880 0.900 561,200 497,460 0.8864 0.249 0.246 0.249 0.246 0.252 2,006,674 0.2479 0.00%
2013-08-09 0 0.890 0.880 0.890 0.880 0.900 1,224,000 1,088,580 0.8894 0.249 0.246 0.249 0.246 0.252 4,376,637 0.2487 -0.00%
2013-08-08 0 0.920 0.910 0.920 0.910 0.920 198,000 180,520 0.9117 0.249 0.246 0.249 0.246 0.249 731,850 0.2467 0.00%
2013-08-07 0 0.920 0.910 0.920 0.900 0.920 432,000 393,240 0.9103 0.249 0.246 0.249 0.243 0.249 1,596,764 0.2463 2.22%
2013-08-06 0 0.900 0.900 0.920 0.900 0.920 628,000 568,720 0.9056 0.243 0.243 0.249 0.243 0.249 2,321,221 0.2450 -1.10%
2013-08-05 0 0.910 0.900 0.910 0.900 0.910 168,000 151,780 0.9035 0.246 0.243 0.246 0.243 0.246 620,964 0.2444 0.00%
2013-08-02 0 0.910 0.900 0.920 0.900 0.910 1,164,000 1,054,940 0.9063 0.246 0.243 0.249 0.243 0.246 4,302,391 0.2452 0.00%
2013-08-01 0 0.910 0.900 0.910 0.890 0.910 2,094,800 1,882,708 0.8988 0.246 0.243 0.246 0.241 0.246 7,742,825 0.2432 0.00%
2013-07-31 0 0.910 0.900 0.910 0.900 0.910 256,000 232,080 0.9066 0.246 0.243 0.246 0.243 0.246 946,230 0.2453 1.11%
2013-07-30 0 0.900 0.900 0.910 0.890 0.910 806,000 725,220 0.8998 0.243 0.243 0.246 0.241 0.246 2,979,147 0.2434 -1.10%
2013-07-29 0 0.910 0.900 0.910 0.890 0.910 126,000 114,060 0.9052 0.246 0.243 0.246 0.241 0.246 465,723 0.2449 0.00%
2013-07-26 0 0.910 0.900 0.910 0.890 0.910 654,000 589,180 0.9009 0.246 0.243 0.246 0.241 0.246 2,417,323 0.2437 1.11%
2013-07-25 0 0.900 0.900 0.910 0.900 0.910 100,000 90,100 0.9010 0.243 0.243 0.246 0.243 0.246 369,621 0.2438 -1.10%
2013-07-24 0 0.910 0.900 0.910 0.900 0.920 602,000 547,340 0.9092 0.246 0.243 0.246 0.243 0.249 2,225,120 0.2460 0.00%
2013-07-23 0 0.910 0.900 0.910 0.890 0.910 746,000 671,840 0.9006 0.246 0.243 0.246 0.241 0.246 2,757,374 0.2437 1.11%
2013-07-22 0 0.900 0.890 0.900 0.890 0.900 816,000 732,440 0.8976 0.243 0.241 0.243 0.241 0.243 3,016,109 0.2428 0.00%
2013-07-19 0 0.900 0.890 0.900 0.890 0.900 566,000 506,980 0.8957 0.243 0.241 0.243 0.241 0.243 2,092,056 0.2423 0.00%
2013-07-18 0 0.900 0.890 0.900 0.890 0.910 456,000 411,780 0.9030 0.243 0.241 0.243 0.241 0.246 1,685,473 0.2443 1.12%
2013-07-17 0 0.890 0.890 0.900 0.890 0.910 318,000 286,860 0.9021 0.241 0.241 0.243 0.241 0.246 1,175,395 0.2441 -1.11%
2013-07-16 0 0.900 0.900 0.910 0.890 0.900 728,000 653,140 0.8972 0.243 0.243 0.246 0.241 0.243 2,690,842 0.2427 0.00%
2013-07-15 0 0.900 0.900 0.910 0.880 0.900 494,000 444,220 0.8992 0.243 0.243 0.246 0.238 0.243 1,825,929 0.2433 1.12%
2013-07-12 0 0.890 0.890 0.900 0.890 0.900 124,000 110,900 0.8944 0.241 0.241 0.243 0.241 0.243 458,330 0.2420 -1.11%
2013-07-11 0 0.900 0.890 0.900 0.890 0.900 1,696,000 1,523,200 0.8981 0.243 0.241 0.243 0.241 0.243 6,268,776 0.2430 1.12%
2013-07-10 0 0.890 0.880 0.890 0.890 0.890 38,000 33,820 0.8900 0.241 0.238 0.241 0.241 0.241 140,456 0.2408 1.14%
2013-07-09 0 0.880 0.880 0.890 0.880 0.890 492,000 433,100 0.8803 0.238 0.238 0.241 0.238 0.241 1,818,536 0.2382 -1.12%
2013-07-08 0 0.890 0.880 0.890 0.870 0.900 2,052,000 1,798,780 0.8766 0.241 0.238 0.241 0.235 0.243 7,584,627 0.2372 -1.11%
2013-07-05 0 0.900 0.890 0.900 0.880 0.900 1,048,000 932,720 0.8900 0.243 0.241 0.243 0.238 0.243 3,873,630 0.2408 1.12%
2013-07-04 0 0.890 0.890 0.900 0.890 0.900 52,000 46,660 0.8973 0.241 0.241 0.243 0.241 0.243 192,203 0.2428 -1.11%
2013-07-03 0 0.900 0.890 0.900 0.900 0.900 40,000 36,000 0.9000 0.243 0.241 0.243 0.243 0.243 147,848 0.2435 -1.10%
2013-07-02 0 0.910 0.890 0.910 0.890 0.910 274,000 247,260 0.9024 0.246 0.241 0.246 0.241 0.246 1,012,762 0.2441 2.25%
2013-06-28 0 0.890 0.890 0.910 0.880 0.910 1,720,000 1,537,560 0.8939 0.241 0.241 0.246 0.238 0.246 6,357,485 0.2419 0.00%
2013-06-27 0 0.890 0.880 0.900 0.870 0.890 1,526,000 1,346,800 0.8826 0.241 0.238 0.243 0.235 0.241 5,640,420 0.2388 0.00%
2013-06-26 0 0.890 0.880 0.900 0.870 0.900 418,000 373,760 0.8942 0.241 0.238 0.243 0.235 0.243 1,545,017 0.2419 0.00%
2013-06-25 0 0.890 0.880 0.890 0.870 0.890 880,000 775,860 0.8817 0.241 0.238 0.241 0.235 0.241 3,252,667 0.2385 0.00%
2013-06-24 0 0.890 0.880 0.890 0.880 0.910 938,000 841,240 0.8968 0.241 0.238 0.241 0.238 0.246 3,467,047 0.2426 0.00%
2013-06-21 0 0.890 0.890 0.920 0.890 0.910 706,000 631,340 0.8942 0.241 0.241 0.249 0.241 0.246 2,609,526 0.2419 -1.11%
2013-06-20 0 0.900 0.900 0.910 0.900 0.910 208,000 187,260 0.9003 0.243 0.243 0.246 0.243 0.246 768,812 0.2436 -2.17%
2013-06-19 0 0.920 0.910 0.920 0.900 0.920 326,000 296,440 0.9093 0.249 0.246 0.249 0.243 0.249 1,204,965 0.2460 0.00%
2013-06-18 0 0.920 0.910 0.920 0.900 0.920 34,000 30,980 0.9112 0.249 0.246 0.249 0.243 0.249 125,671 0.2465 2.22%
2013-06-17 0 0.900 0.900 0.910 0.900 0.910 122,000 110,800 0.9082 0.243 0.243 0.246 0.243 0.246 450,938 0.2457 0.00%
2013-06-14 0 0.900 0.890 0.900 0.900 0.910 832,000 757,020 0.9099 0.243 0.241 0.243 0.243 0.246 3,075,249 0.2462 0.00%
2013-06-13 0 0.900 0.890 0.900 0.870 0.900 1,105,965 986,906 0.8923 0.243 0.241 0.243 0.235 0.243 4,087,881 0.2414 0.00%
2013-06-11 0 0.900 0.900 0.910 0.900 0.910 586,000 528,120 0.9012 0.243 0.243 0.246 0.243 0.246 2,165,980 0.2438 -2.17%
2013-06-10 0 0.920 0.910 0.920 0.920 0.920 20,000 18,400 0.9200 0.249 0.246 0.249 0.249 0.249 73,924 0.2489 1.10%
2013-06-07 0 0.910 0.910 0.920 0.910 0.910 120,000 109,200 0.9100 0.246 0.246 0.249 0.246 0.246 443,545 0.2462 0.00%
2013-06-06 0 0.910 0.910 0.920 0.910 0.920 394,000 358,840 0.9108 0.246 0.246 0.249 0.246 0.249 1,456,308 0.2464 0.00%
2013-06-05 0 0.910 0.910 0.920 0.910 0.940 358,000 330,700 0.9237 0.246 0.246 0.249 0.246 0.254 1,323,244 0.2499 -3.19%
2013-06-04 0 0.940 0.930 0.940 0.920 0.940 1,218,000 1,134,740 0.9316 0.254 0.252 0.254 0.249 0.254 4,501,986 0.2521 2.17%
2013-06-03 0 0.920 0.920 0.930 0.920 0.930 378,000 348,180 0.9211 0.249 0.249 0.252 0.249 0.252 1,397,168 0.2492 0.00%
2013-05-31 0 0.920 0.900 0.920 0.900 0.920 465,019 424,747 0.9134 0.249 0.243 0.249 0.243 0.249 1,718,809 0.2471 1.10%
2013-05-30 0 0.910 0.910 0.920 0.910 0.920 240,000 219,400 0.9142 0.246 0.246 0.249 0.246 0.249 887,091 0.2473 0.00%
2013-05-29 0 0.910 0.910 0.920 0.910 0.920 52,000 47,340 0.9104 0.246 0.246 0.249 0.246 0.249 192,203 0.2463 -1.09%
2013-05-28 0 0.920 0.910 0.920 0.910 0.930 370,000 339,020 0.9163 0.249 0.246 0.249 0.246 0.252 1,367,599 0.2479 2.22%
2013-05-27 0 0.900 0.900 0.910 0.900 0.910 140,000 127,300 0.9093 0.243 0.243 0.246 0.243 0.246 517,470 0.2460 -2.17%
2013-05-24 0 0.920 0.910 0.920 0.900 0.920 56,000 51,040 0.9114 0.249 0.246 0.249 0.243 0.249 206,988 0.2466 2.22%
2013-05-23 0 0.900 0.900 0.910 0.900 0.920 758,893 691,587 0.9113 0.243 0.243 0.246 0.243 0.249 2,805,030 0.2466 -1.10%
2013-05-22 0 0.910 0.900 0.910 0.900 0.920 96,000 87,260 0.9090 0.246 0.243 0.246 0.243 0.249 354,836 0.2459 -1.09%
2013-05-21 0 0.920 0.910 0.920 0.910 0.920 196,000 178,540 0.9109 0.249 0.246 0.249 0.246 0.249 724,458 0.2464 2.22%
2013-05-20 0 0.900 0.900 0.910 0.900 0.910 200,000 181,480 0.9074 0.243 0.243 0.246 0.243 0.246 739,242 0.2455 0.00%
2013-05-16 0 0.900 0.900 0.910 0.890 0.900 910,000 815,280 0.8959 0.243 0.243 0.246 0.241 0.243 3,363,553 0.2424 0.00%
2013-05-15 0 0.900 0.900 0.910 0.890 0.930 2,890,000 2,602,260 0.9004 0.243 0.243 0.246 0.241 0.252 10,682,053 0.2436 -2.17%
2013-05-14 0 0.920 0.910 0.920 0.900 0.930 1,144,000 1,038,680 0.9079 0.249 0.246 0.249 0.243 0.252 4,228,467 0.2456 1.10%
2013-05-13 0 0.910 0.910 0.920 0.910 0.930 684,000 625,920 0.9151 0.246 0.246 0.249 0.246 0.252 2,528,209 0.2476 -1.09%
2013-05-10 0 0.920 0.920 0.930 0.910 0.930 334,000 304,340 0.9112 0.249 0.249 0.252 0.246 0.252 1,234,535 0.2465 0.00%
2013-05-09 0 0.920 0.920 0.930 0.910 0.920 570,000 520,260 0.9127 0.249 0.249 0.252 0.246 0.249 2,106,841 0.2469 0.00%
2013-05-08 0 0.920 0.910 0.920 0.910 0.930 878,000 804,020 0.9157 0.249 0.246 0.249 0.246 0.252 3,245,274 0.2478 0.00%
2013-05-07 0 0.920 0.910 0.920 0.910 0.920 1,880,000 1,713,420 0.9114 0.249 0.246 0.249 0.246 0.249 6,948,879 0.2466 0.00%
2013-05-06 0 0.920 0.920 0.930 0.910 0.930 576,000 531,780 0.9232 0.249 0.249 0.252 0.246 0.252 2,129,018 0.2498 0.00%
2013-05-03 0 0.920 0.920 0.940 0.920 0.950 666,000 614,860 0.9232 0.249 0.249 0.254 0.249 0.257 2,461,677 0.2498 -2.13%
2013-05-02 0 0.940 0.920 0.940 0.920 0.940 1,206,000 1,121,640 0.9300 0.254 0.249 0.254 0.249 0.254 4,457,632 0.2516 2.17%
2013-04-30 0 0.920 0.910 0.920 0.910 0.920 122,800 112,004 0.9121 0.249 0.246 0.249 0.246 0.249 453,895 0.2468 1.10%
2013-04-29 0 0.910 0.910 0.920 0.900 0.910 174,000 157,720 0.9064 0.246 0.246 0.249 0.243 0.246 643,141 0.2452 1.11%
2013-04-26 0 0.900 0.900 0.910 0.900 0.910 1,506,000 1,357,580 0.9014 0.243 0.243 0.246 0.243 0.246 5,566,496 0.2439 -1.10%
2013-04-25 0 0.910 0.900 0.910 0.900 0.920 476,000 432,080 0.9077 0.246 0.243 0.246 0.243 0.249 1,759,397 0.2456 1.11%
2013-04-24 0 0.900 0.900 0.910 0.890 0.910 548,000 493,000 0.8996 0.243 0.243 0.246 0.241 0.246 2,025,524 0.2434 0.00%
2013-04-23 0 0.900 0.890 0.900 0.890 0.900 370,000 332,640 0.8990 0.243 0.241 0.243 0.241 0.243 1,367,599 0.2432 0.00%
2013-04-22 0 0.900 0.900 0.920 0.900 0.910 34,000 30,620 0.9006 0.243 0.243 0.249 0.243 0.246 125,671 0.2437 -1.10%
2013-04-19 0 0.910 0.890 0.910 0.890 0.910 388,000 350,040 0.9022 0.246 0.241 0.246 0.241 0.246 1,434,130 0.2441 2.25%
2013-04-18 0 0.890 0.890 0.900 0.890 0.890 20,000 17,800 0.8900 0.241 0.241 0.243 0.241 0.241 73,924 0.2408 -1.11%
2013-04-17 0 0.900 0.900 0.910 0.900 0.910 70,000 63,500 0.9071 0.243 0.243 0.246 0.243 0.246 258,735 0.2454 0.00%
2013-04-16 0 0.900 0.900 0.910 0.890 0.900 276,000 247,400 0.8964 0.243 0.243 0.246 0.241 0.243 1,020,155 0.2425 0.00%
2013-04-15 0 0.900 0.900 0.910 0.890 0.900 108,000 96,180 0.8906 0.243 0.243 0.246 0.241 0.243 399,191 0.2409 0.00%
2013-04-12 0 0.900 0.900 0.910 0.900 0.910 1,976,000 1,778,900 0.9003 0.243 0.243 0.246 0.243 0.246 7,303,715 0.2436 -1.10%
2013-04-11 0 0.910 0.900 0.920 0.910 0.910 336,000 305,760 0.9100 0.246 0.243 0.249 0.246 0.246 1,241,927 0.2462 0.00%
2013-04-10 0 0.910 0.910 0.920 0.900 0.910 226,000 205,140 0.9077 0.246 0.246 0.249 0.243 0.246 835,344 0.2456 0.00%
2013-04-09 0 0.910 0.910 0.920 0.900 0.950 575,000 531,820 0.9249 0.246 0.246 0.249 0.243 0.257 2,125,322 0.2502 2.25%
2013-04-08 0 0.890 0.890 0.900 0.890 0.900 1,080,000 968,700 0.8969 0.241 0.241 0.243 0.241 0.243 3,991,909 0.2427 0.00%
2013-04-05 0 0.890 0.890 0.900 0.890 0.900 1,014,000 907,560 0.8950 0.241 0.241 0.243 0.241 0.243 3,747,959 0.2421 -1.11%
2013-04-03 0 0.900 0.900 0.910 0.900 0.910 346,000 312,080 0.9020 0.243 0.243 0.246 0.243 0.246 1,278,889 0.2440 0.00%
2013-04-02 0 0.900 0.900 0.910 0.900 0.920 1,592,640 1,447,083 0.9086 0.243 0.243 0.246 0.243 0.249 5,886,735 0.2458 -2.17%
2013-03-28 0 0.920 0.910 0.920 0.900 0.930 634,800 580,272 0.9141 0.249 0.246 0.249 0.243 0.252 2,346,355 0.2473 0.00%
2013-03-27 0 0.920 0.910 0.920 0.910 0.920 887,200 812,156 0.9154 0.249 0.246 0.249 0.246 0.249 3,279,279 0.2477 0.00%
2013-03-26 0 0.920 0.910 0.920 0.910 0.920 964,000 877,980 0.9108 0.249 0.246 0.249 0.246 0.249 3,563,149 0.2464 0.00%
2013-03-25 0 0.920 0.910 0.920 0.910 0.930 1,320,000 1,204,840 0.9128 0.249 0.246 0.249 0.246 0.252 4,879,000 0.2469 -1.08%
2013-03-22 0 0.930 0.920 0.930 0.920 0.930 304,000 282,560 0.9295 0.252 0.249 0.252 0.249 0.252 1,123,649 0.2515 1.09%
2013-03-21 0 0.920 0.920 0.930 0.910 0.930 1,018,000 933,900 0.9174 0.249 0.249 0.252 0.246 0.252 3,762,744 0.2482 -1.08%
2013-03-20 0 0.930 0.920 0.930 0.920 0.930 710,000 655,520 0.9233 0.252 0.249 0.252 0.249 0.252 2,624,311 0.2498 2.20%
2013-03-19 0 0.910 0.910 0.930 0.910 0.920 222,000 203,720 0.9177 0.246 0.246 0.252 0.246 0.249 820,559 0.2483 -1.09%
2013-03-18 0 0.920 0.910 0.920 0.910 0.920 288,000 263,360 0.9144 0.249 0.246 0.249 0.246 0.249 1,064,509 0.2474 0.00%
2013-03-15 0 0.920 0.910 0.920 0.910 0.920 148,000 136,140 0.9199 0.249 0.246 0.249 0.246 0.249 547,039 0.2489 1.10%
2013-03-14 0 0.910 0.910 0.920 0.900 0.920 370,000 337,680 0.9126 0.246 0.246 0.249 0.243 0.249 1,367,599 0.2469 1.11%
2013-03-13 0 0.900 0.900 0.910 0.890 0.930 1,485,200 1,346,096 0.9063 0.243 0.243 0.246 0.241 0.252 5,489,614 0.2452 -1.10%
2013-03-12 0 0.910 0.910 0.920 0.910 0.930 676,000 622,980 0.9216 0.246 0.246 0.249 0.246 0.252 2,498,639 0.2493 -1.09%
2013-03-11 0 0.920 0.920 0.930 0.920 0.940 622,000 573,060 0.9213 0.249 0.249 0.252 0.249 0.254 2,299,044 0.2493 -1.08%
2013-03-08 0 0.930 0.920 0.930 0.920 0.940 378,600 352,120 0.9301 0.252 0.249 0.252 0.249 0.254 1,399,386 0.2516 1.09%
2013-03-07 0 0.920 0.920 0.930 0.920 0.940 716,400 666,800 0.9308 0.249 0.249 0.252 0.249 0.254 2,647,966 0.2518 -1.08%
2013-03-06 0 0.930 0.910 0.930 0.910 0.930 228,000 208,000 0.9123 0.252 0.246 0.252 0.246 0.252 842,736 0.2468 2.20%
2013-03-05 0 0.910 0.910 0.930 0.910 0.930 454,000 418,480 0.9218 0.246 0.246 0.252 0.246 0.252 1,678,080 0.2494 0.00%
2013-03-04 0 0.910 0.910 0.930 0.910 0.930 764,000 696,740 0.9120 0.246 0.246 0.252 0.246 0.252 2,823,906 0.2467 -1.09%
2013-03-01 0 0.920 0.920 0.940 0.910 0.950 66,000 61,860 0.9373 0.249 0.249 0.254 0.246 0.257 243,950 0.2536 0.00%
2013-02-28 0 0.920 0.910 0.930 0.910 0.940 1,632,000 1,503,683 0.9214 0.249 0.246 0.252 0.246 0.254 6,032,218 0.2493 -1.08%
2013-02-27 0 0.930 0.920 0.930 0.900 0.940 2,044,000 1,880,340 0.9199 0.252 0.249 0.252 0.243 0.254 7,555,058 0.2489 1.09%
2013-02-26 0 0.920 0.910 0.920 0.910 0.920 200,000 183,400 0.9170 0.249 0.246 0.249 0.246 0.249 739,242 0.2481 2.22%
2013-02-25 0 0.900 0.900 0.920 0.900 0.920 2,921,420 2,677,771 0.9166 0.243 0.243 0.249 0.243 0.249 10,798,188 0.2480 -2.17%
2013-02-22 0 0.920 0.920 0.930 0.920 0.940 338,000 312,960 0.9259 0.249 0.249 0.252 0.249 0.254 1,249,320 0.2505 0.00%
2013-02-21 0 0.920 0.920 0.930 0.920 0.930 536,160 493,687 0.9208 0.249 0.249 0.252 0.249 0.252 1,981,761 0.2491 -2.13%
2013-02-20 0 0.940 0.930 0.940 0.920 0.960 1,252,000 1,173,740 0.9375 0.254 0.252 0.254 0.249 0.260 4,627,658 0.2536 1.08%
2013-02-19 0 0.930 0.920 0.930 0.920 0.960 674,000 628,800 0.9329 0.252 0.249 0.252 0.249 0.260 2,491,247 0.2524 -3.12%
2013-02-18 0 0.960 0.960 0.970 0.890 0.970 8,576,000 8,041,500 0.9377 0.260 0.260 0.262 0.241 0.262 31,698,716 0.2537 6.67%
2013-02-15 0 0.900 0.890 0.900 0.890 0.900 49,200 43,992 0.8941 0.243 0.241 0.243 0.241 0.243 181,854 0.2419 1.12%
2013-02-14 0 0.890 0.890 0.900 0.890 0.910 472,816 424,103 0.8970 0.241 0.241 0.243 0.241 0.246 1,747,628 0.2427 0.00%
2013-02-08 0 0.890 0.890 0.900 0.870 0.890 1,272,000 1,121,720 0.8819 0.241 0.241 0.243 0.235 0.241 4,701,582 0.2386 0.00%
2013-02-07 0 0.890 0.880 0.890 0.880 0.900 1,936,000 1,715,900 0.8863 0.241 0.238 0.241 0.238 0.243 7,155,867 0.2398 -2.20%
2013-02-06 0 0.910 0.900 0.910 0.900 0.910 50,000 45,100 0.9020 0.246 0.243 0.246 0.243 0.246 184,811 0.2440 1.11%
2013-02-05 0 0.900 0.900 0.910 0.900 0.910 484,800 436,404 0.9002 0.243 0.243 0.246 0.243 0.246 1,791,924 0.2435 -1.10%
2013-02-04 0 0.910 0.900 0.910 0.900 0.910 222,000 200,220 0.9019 0.246 0.243 0.246 0.243 0.246 820,559 0.2440 -1.09%
2013-02-01 0 0.920 0.900 0.920 0.900 0.920 62,000 56,240 0.9071 0.249 0.243 0.249 0.243 0.249 229,165 0.2454 2.22%
2013-01-31 0 0.900 0.890 0.910 0.890 0.920 352,000 317,060 0.9007 0.243 0.241 0.246 0.241 0.249 1,301,067 0.2437 -2.17%
2013-01-30 0 0.920 0.900 0.920 0.920 0.920 14,000 12,880 0.9200 0.249 0.243 0.249 0.249 0.249 51,747 0.2489 0.00%
2013-01-29 0 0.920 0.910 0.920 0.910 0.930 660,000 606,760 0.9193 0.249 0.246 0.249 0.246 0.252 2,439,500 0.2487 0.00%
2013-01-28 0 0.920 0.910 0.920 0.910 0.930 1,130,000 1,037,040 0.9177 0.249 0.246 0.249 0.246 0.252 4,176,720 0.2483 2.22%
2013-01-25 0 0.900 0.890 0.900 0.900 0.910 160,000 144,740 0.9046 0.243 0.241 0.243 0.243 0.246 591,394 0.2447 0.00%
2013-01-24 0 0.900 0.900 0.910 0.900 0.910 394,000 354,620 0.9001 0.243 0.243 0.246 0.243 0.246 1,456,308 0.2435 -2.17%
2013-01-23 0 0.920 0.910 0.930 0.910 0.930 470,000 431,240 0.9175 0.249 0.246 0.252 0.246 0.252 1,737,220 0.2482 0.00%
2013-01-22 0 0.920 0.910 0.930 0.890 0.920 2,164,640 1,969,263 0.9097 0.249 0.246 0.252 0.241 0.249 8,000,969 0.2461 3.37%
2013-01-21 0 0.890 0.890 0.900 0.890 0.910 2,496,000 2,234,960 0.8954 0.241 0.241 0.243 0.241 0.246 9,225,746 0.2423 0.00%
2013-01-18 0 0.890 0.880 0.900 0.890 0.890 160,000 142,400 0.8900 0.241 0.238 0.243 0.241 0.241 591,394 0.2408 0.00%
2013-01-17 0 0.890 0.880 0.890 0.880 0.890 218,000 192,000 0.8807 0.241 0.238 0.241 0.238 0.241 805,774 0.2383 0.00%
2013-01-16 0 0.890 0.890 0.900 0.890 0.890 310,000 275,900 0.8900 0.241 0.241 0.243 0.241 0.241 1,145,826 0.2408 0.00%
2013-01-15 0 0.890 0.890 0.900 0.890 0.910 348,400 311,324 0.8936 0.241 0.241 0.243 0.241 0.246 1,287,760 0.2418 0.00%
2013-01-14 0 0.890 0.890 0.900 0.890 0.900 242,000 217,780 0.8999 0.241 0.241 0.243 0.241 0.243 894,483 0.2435 0.00%
2013-01-11 0 0.890 0.890 0.900 0.890 0.900 672,000 599,700 0.8924 0.241 0.241 0.243 0.241 0.243 2,483,855 0.2414 -1.11%
2013-01-10 0 0.900 0.890 0.900 0.890 0.900 588,162 528,515 0.8986 0.243 0.241 0.243 0.241 0.243 2,173,972 0.2431 1.12%
2013-01-09 0 0.890 0.880 0.900 0.870 0.900 992,000 877,660 0.8847 0.241 0.238 0.243 0.235 0.243 3,666,642 0.2394 1.14%
2013-01-08 0 0.880 0.880 0.890 0.880 0.890 131,761 117,184 0.8894 0.238 0.238 0.241 0.238 0.241 487,017 0.2406 -2.22%
2013-01-07 0 0.900 0.890 0.900 0.890 0.900 1,354,000 1,214,940 0.8973 0.243 0.241 0.243 0.241 0.243 5,004,671 0.2428 0.00%
2013-01-04 0 0.900 0.890 0.900 0.880 0.900 570,000 507,240 0.8899 0.243 0.241 0.243 0.238 0.243 2,106,841 0.2408 2.27%
2013-01-03 0 0.880 0.870 0.880 0.880 0.880 462,000 406,560 0.8800 0.238 0.235 0.238 0.238 0.238 1,707,650 0.2381 0.00%
2013-01-02 0 0.880 0.870 0.880 0.870 0.890 587,200 517,748 0.8817 0.238 0.235 0.238 0.235 0.241 2,170,416 0.2385 0.00%
2012-12-31 0 0.880 0.870 0.880 0.860 0.880 344,000 296,580 0.8622 0.238 0.235 0.238 0.233 0.238 1,271,497 0.2333 1.15%
2012-12-28 0 0.870 0.870 0.880 0.870 0.870 120,000 104,400 0.8700 0.235 0.235 0.238 0.235 0.235 443,545 0.2354 -1.14%
2012-12-27 0 0.880 0.870 0.880 0.870 0.890 1,000,000 876,480 0.8765 0.238 0.235 0.238 0.235 0.241 3,696,212 0.2371 1.15%
2012-12-24 0 0.870 0.870 0.890 0.870 0.880 80,000 69,960 0.8745 0.235 0.235 0.241 0.235 0.238 295,697 0.2366 -1.14%
2012-12-21 0 0.880 0.870 0.880 0.870 0.880 203,200 177,708 0.8745 0.238 0.235 0.238 0.235 0.238 751,070 0.2366 0.00%
2012-12-20 0 0.880 0.870 0.880 0.880 0.880 318,000 279,840 0.8800 0.238 0.235 0.238 0.238 0.238 1,175,395 0.2381 -1.12%
2012-12-19 0 0.890 0.880 0.890 0.880 0.890 140,400 123,576 0.8802 0.241 0.238 0.241 0.238 0.241 518,948 0.2381 0.00%
2012-12-18 0 0.890 0.880 0.890 0.870 0.890 132,000 117,420 0.8895 0.241 0.238 0.241 0.235 0.241 487,900 0.2407 1.14%
2012-12-17 0 0.880 0.880 0.890 0.870 0.880 610,018 535,235 0.8774 0.238 0.238 0.241 0.235 0.238 2,254,756 0.2374 -1.12%
2012-12-14 0 0.890 0.880 0.890 0.880 0.890 216,000 190,280 0.8809 0.241 0.238 0.241 0.238 0.241 798,382 0.2383 0.00%
2012-12-13 0 0.890 0.880 0.900 0.870 0.900 543,680 486,028 0.8940 0.241 0.238 0.243 0.235 0.243 2,009,557 0.2419 0.00%
2012-12-12 0 0.890 0.890 0.900 0.890 0.900 256,000 228,960 0.8944 0.241 0.241 0.243 0.241 0.243 946,230 0.2420 0.00%
2012-12-11 0 0.890 0.880 0.890 0.870 0.890 280,017 247,776 0.8849 0.241 0.238 0.241 0.235 0.241 1,035,002 0.2394 0.00%
2012-12-10 0 0.890 0.890 0.900 0.880 0.900 504,000 446,620 0.8862 0.241 0.241 0.243 0.238 0.243 1,862,891 0.2397 -1.11%
2012-12-07 0 0.900 0.880 0.900 0.870 0.900 504,000 445,080 0.8831 0.243 0.238 0.243 0.235 0.243 1,862,891 0.2389 0.00%
2012-12-06 0 0.900 0.890 0.900 0.890 0.920 524,000 471,740 0.9003 0.243 0.241 0.243 0.241 0.249 1,936,815 0.2436 -0.00%
2012-12-05 0 0.940 0.930 0.940 0.920 0.940 1,512,000 1,406,100 0.9300 0.243 0.241 0.243 0.238 0.243 5,837,058 0.2409 1.08%
2012-12-04 0 0.930 0.920 0.930 0.920 0.930 526,000 484,460 0.9210 0.241 0.238 0.241 0.238 0.241 2,030,617 0.2386 1.09%
2012-12-03 0 0.920 0.920 0.930 0.920 0.920 210,000 193,200 0.9200 0.238 0.238 0.241 0.238 0.238 810,703 0.2383 0.00%
2012-11-30 0 0.920 0.920 0.930 0.920 0.930 397,280 365,666 0.9204 0.238 0.238 0.241 0.238 0.241 1,533,695 0.2384 -1.08%
2012-11-29 0 0.930 0.920 0.930 0.920 0.930 786,000 728,820 0.9273 0.241 0.238 0.241 0.238 0.241 3,034,344 0.2402 0.00%
2012-11-28 0 0.930 0.920 0.930 0.920 0.930 311,440 286,561 0.9201 0.241 0.238 0.241 0.238 0.241 1,202,310 0.2383 0.00%
2012-11-27 0 0.930 0.920 0.930 0.920 0.930 1,304,000 1,207,060 0.9257 0.241 0.238 0.241 0.238 0.241 5,034,077 0.2398 2.20%
2012-11-26 0 0.910 0.910 0.920 0.900 0.930 2,965,120 2,716,770 0.9162 0.236 0.236 0.238 0.233 0.241 11,446,811 0.2373 1.11%
2012-11-23 0 0.900 0.890 0.920 0.890 0.920 656,000 598,660 0.9126 0.233 0.231 0.238 0.231 0.238 2,532,480 0.2364 0.00%
2012-11-22 0 0.900 0.890 0.900 0.900 0.900 492,000 442,800 0.9000 0.233 0.231 0.233 0.233 0.233 1,899,360 0.2331 1.12%
2012-11-21 0 0.890 0.880 0.900 0.890 0.900 176,000 156,820 0.8910 0.231 0.228 0.233 0.231 0.233 679,446 0.2308 0.00%
2012-11-20 0 0.890 0.880 0.900 0.890 0.900 572,000 510,520 0.8925 0.231 0.228 0.233 0.231 0.233 2,208,199 0.2312 1.14%
2012-11-19 0 0.880 0.880 0.900 0.880 0.900 316,000 280,800 0.8886 0.228 0.228 0.233 0.228 0.233 1,219,914 0.2302 0.00%
2012-11-16 0 0.880 0.880 0.890 0.880 0.890 186,000 164,540 0.8846 0.228 0.228 0.231 0.228 0.231 718,051 0.2291 -1.12%
2012-11-15 0 0.890 0.890 0.900 0.870 0.890 76,000 66,680 0.8774 0.231 0.231 0.233 0.225 0.231 293,397 0.2273 0.00%
2012-11-14 0 0.890 0.880 0.900 0.880 0.890 252,000 224,180 0.8896 0.231 0.228 0.233 0.228 0.231 972,843 0.2304 1.14%
2012-11-13 0 0.880 0.870 0.890 0.860 0.880 192,000 168,480 0.8775 0.228 0.225 0.231 0.223 0.228 741,214 0.2273 0.00%
2012-11-12 0 0.880 0.880 0.890 0.880 0.880 154,000 135,520 0.8800 0.228 0.228 0.231 0.228 0.228 594,515 0.2280 0.00%
2012-11-09 0 0.880 0.880 0.890 0.870 0.890 132,000 115,900 0.8780 0.228 0.228 0.231 0.225 0.231 509,584 0.2274 -1.12%
2012-11-08 0 0.890 0.880 0.890 0.880 0.910 298,000 263,860 0.8854 0.231 0.228 0.231 0.228 0.236 1,150,426 0.2294 -1.11%
2012-11-07 0 0.900 0.890 0.900 0.880 0.900 898,000 800,520 0.8914 0.233 0.231 0.233 0.228 0.233 3,466,718 0.2309 1.12%
2012-11-06 0 0.890 0.880 0.890 0.890 0.890 94,000 83,660 0.8900 0.231 0.228 0.231 0.231 0.231 362,886 0.2305 1.14%
2012-11-05 0 0.880 0.880 0.890 0.880 0.890 104,000 92,060 0.8852 0.228 0.228 0.231 0.228 0.231 401,491 0.2293 -1.12%
2012-11-02 0 0.890 0.880 0.890 0.880 0.890 58,000 51,100 0.8810 0.231 0.228 0.231 0.228 0.231 223,908 0.2282 0.00%
2012-11-01 0 0.890 0.880 0.890 0.880 0.900 206,000 182,740 0.8871 0.231 0.228 0.231 0.228 0.233 795,261 0.2298 -1.11%
2012-10-31 0 0.900 0.870 0.900 0.870 0.900 212,000 186,800 0.8811 0.233 0.225 0.233 0.225 0.233 818,424 0.2282 2.27%
2012-10-30 0 0.880 0.870 0.880 0.870 0.880 298,000 261,540 0.8777 0.228 0.225 0.228 0.225 0.228 1,150,426 0.2273 0.00%
2012-10-29 0 0.880 0.870 0.880 0.870 0.880 166,000 144,760 0.8720 0.228 0.225 0.228 0.225 0.228 640,841 0.2259 0.00%
2012-10-26 0 0.880 0.880 0.890 0.880 0.900 632,000 558,680 0.8840 0.228 0.228 0.231 0.228 0.233 2,439,829 0.2290 -2.22%
2012-10-25 0 0.900 0.890 0.900 0.880 0.900 164,000 145,360 0.8863 0.233 0.231 0.233 0.228 0.233 633,120 0.2296 1.12%
2012-10-24 0 0.890 0.880 0.890 0.860 0.890 556,000 487,380 0.8766 0.231 0.228 0.231 0.223 0.231 2,146,431 0.2271 1.14%
2012-10-22 0 0.880 0.870 0.880 0.860 0.880 306,650 266,086 0.8677 0.228 0.225 0.228 0.223 0.228 1,183,819 0.2248 -1.12%
2012-10-19 0 0.890 0.880 0.890 0.880 0.890 426,000 375,020 0.8803 0.231 0.228 0.231 0.228 0.231 1,644,568 0.2280 1.14%
2012-10-18 0 0.880 0.880 0.890 0.860 0.930 2,618,000 2,321,160 0.8866 0.228 0.228 0.231 0.223 0.241 10,106,758 0.2297 2.33%
2012-10-17 0 0.860 0.860 0.870 0.830 0.860 1,068,480 909,568 0.8513 0.223 0.223 0.225 0.215 0.223 4,124,855 0.2205 3.61%
2012-10-16 0 0.830 0.830 0.840 0.820 0.840 70,000 58,300 0.8329 0.215 0.215 0.218 0.212 0.218 270,234 0.2157 -1.19%
2012-10-15 0 0.840 0.820 0.840 0.820 0.840 538,000 447,220 0.8313 0.218 0.212 0.218 0.212 0.218 2,076,943 0.2153 1.20%
2012-10-12 0 0.830 0.830 0.850 0.820 0.840 622,800 519,160 0.8336 0.215 0.215 0.220 0.212 0.218 2,404,312 0.2159 0.00%
2012-10-11 0 0.830 0.830 0.840 0.830 0.840 368,000 306,540 0.8330 0.215 0.215 0.218 0.215 0.218 1,420,660 0.2158 0.00%
2012-10-10 0 0.830 0.830 0.840 0.830 0.830 904,000 750,120 0.8298 0.215 0.215 0.218 0.215 0.215 3,489,881 0.2149 0.00%
2012-10-09 0 0.830 0.830 0.840 0.830 0.840 358,000 298,140 0.8328 0.215 0.215 0.218 0.215 0.218 1,382,055 0.2157 0.00%
2012-10-08 0 0.830 0.830 0.840 0.820 0.840 1,632,000 1,360,660 0.8337 0.215 0.215 0.218 0.212 0.218 6,300,317 0.2160 1.22%
2012-10-05 0 0.820 0.820 0.830 0.820 0.840 1,496,000 1,238,540 0.8279 0.212 0.212 0.215 0.212 0.218 5,775,290 0.2145 -1.20%
2012-10-04 0 0.830 0.820 0.830 0.810 0.830 1,590,000 1,299,900 0.8175 0.215 0.212 0.215 0.210 0.215 6,138,176 0.2118 2.47%
2012-10-03 0 0.810 0.800 0.810 0.800 0.810 402,000 321,840 0.8006 0.210 0.207 0.210 0.207 0.210 1,551,916 0.2074 1.25%
2012-09-28 0 0.800 0.790 0.810 0.780 0.810 1,300,231 1,039,896 0.7998 0.207 0.205 0.210 0.202 0.210 5,019,527 0.2072 0.00%
2012-09-27 0 0.800 0.790 0.800 0.790 0.800 60,520 48,295 0.7980 0.207 0.205 0.207 0.205 0.207 233,637 0.2067 0.00%
2012-09-26 0 0.800 0.790 0.800 0.790 0.800 90,071 71,962 0.7989 0.207 0.205 0.207 0.205 0.207 347,718 0.2070 1.27%
2012-09-25 0 0.790 0.790 0.800 0.790 0.790 86,000 67,940 0.7900 0.205 0.205 0.207 0.205 0.205 332,002 0.2046 -1.25%
2012-09-24 0 0.800 0.790 0.800 0.790 0.800 144,000 114,960 0.7983 0.207 0.205 0.207 0.205 0.207 555,910 0.2068 0.00%
2012-09-21 0 0.800 0.780 0.800 0.780 0.800 406,064 323,474 0.7966 0.207 0.202 0.207 0.202 0.207 1,567,605 0.2063 1.27%
2012-09-20 0 0.790 0.790 0.800 0.790 0.800 114,000 90,400 0.7930 0.205 0.205 0.207 0.205 0.207 440,096 0.2054 -1.25%
2012-09-19 0 0.800 0.790 0.800 0.780 0.800 480,000 382,520 0.7969 0.207 0.205 0.207 0.202 0.207 1,853,034 0.2064 1.27%
2012-09-18 0 0.790 0.780 0.790 0.790 0.790 108,000 85,320 0.7900 0.205 0.202 0.205 0.205 0.205 416,933 0.2046 0.00%
2012-09-17 0 0.790 0.790 0.800 0.780 0.800 452,000 360,080 0.7966 0.205 0.205 0.207 0.202 0.207 1,744,941 0.2064 0.00%
2012-09-14 0 0.790 0.780 0.790 0.780 0.800 381,400 300,870 0.7889 0.205 0.202 0.205 0.202 0.207 1,472,390 0.2043 0.00%
2012-09-13 0 0.790 0.780 0.790 0.780 0.790 48,000 37,740 0.7863 0.205 0.202 0.205 0.202 0.205 185,303 0.2037 0.00%
2012-09-12 0 0.790 0.780 0.790 0.780 0.790 274,000 215,760 0.7874 0.205 0.202 0.205 0.202 0.205 1,057,774 0.2040 0.00%
2012-09-11 0 0.790 0.780 0.800 0.780 0.790 114,600 90,170 0.7868 0.205 0.202 0.207 0.202 0.205 442,412 0.2038 1.28%
2012-09-10 0 0.780 0.770 0.790 0.770 0.790 686,000 537,420 0.7834 0.202 0.199 0.205 0.199 0.205 2,648,295 0.2029 0.00%
2012-09-07 0 0.780 0.780 0.790 0.780 0.790 276,000 216,240 0.7835 0.202 0.202 0.205 0.202 0.205 1,065,495 0.2029 -1.27%
2012-09-06 0 0.790 0.780 0.790 0.780 0.790 26,066 20,398 0.7826 0.205 0.202 0.205 0.202 0.205 100,627 0.2027 0.00%
2012-09-05 0 0.790 0.790 0.800 0.780 0.800 1,112,000 875,180 0.7870 0.205 0.205 0.207 0.202 0.207 4,292,863 0.2039 -1.25%
2012-09-04 0 0.800 0.790 0.800 0.790 0.800 156,000 124,600 0.7987 0.207 0.205 0.207 0.205 0.207 602,236 0.2069 1.27%
2012-09-03 0 0.790 0.790 0.800 0.790 0.800 604,003 477,481 0.7905 0.205 0.205 0.207 0.205 0.207 2,331,747 0.2048 -1.25%
2012-08-31 0 0.800 0.790 0.800 0.790 0.820 374,027 301,123 0.8051 0.207 0.205 0.207 0.205 0.212 1,443,927 0.2085 1.27%
2012-08-30 0 0.790 0.780 0.790 0.790 0.790 186,000 146,940 0.7900 0.205 0.202 0.205 0.205 0.205 718,051 0.2046 1.28%
2012-08-29 0 0.780 0.780 0.800 0.780 0.820 1,358,000 1,068,720 0.7870 0.202 0.202 0.207 0.202 0.212 5,242,543 0.2039 -1.27%
2012-08-28 0 0.790 0.780 0.790 0.790 0.790 60,000 47,400 0.7900 0.205 0.202 0.205 0.205 0.205 231,629 0.2046 0.00%
2012-08-27 0 0.790 0.790 0.800 0.780 0.790 450,000 354,100 0.7869 0.205 0.205 0.207 0.202 0.205 1,737,220 0.2038 -2.47%
2012-08-24 0 0.810 0.800 0.810 0.800 0.810 40,000 32,060 0.8015 0.210 0.207 0.210 0.207 0.210 154,420 0.2076 0.00%
2012-08-23 0 0.810 0.780 0.810 0.800 0.810 126,000 100,820 0.8002 0.210 0.202 0.210 0.207 0.210 486,422 0.2073 1.25%
2012-08-22 0 0.800 0.790 0.810 0.790 0.840 2,036,000 1,629,360 0.8003 0.207 0.205 0.210 0.205 0.218 7,859,954 0.2073 3.90%
2012-08-21 0 0.770 0.770 0.780 0.770 0.780 598,000 460,560 0.7702 0.199 0.199 0.202 0.199 0.202 2,308,572 0.1995 0.00%
2012-08-20 0 0.770 0.760 0.780 0.770 0.780 200,000 154,600 0.7730 0.199 0.197 0.202 0.199 0.202 772,098 0.2002 0.00%
2012-08-17 0 0.770 0.770 0.780 0.770 0.780 320,000 248,000 0.7750 0.199 0.199 0.202 0.199 0.202 1,235,356 0.2008 -1.28%
2012-08-16 0 0.780 0.770 0.780 0.780 0.780 386,000 301,080 0.7800 0.202 0.199 0.202 0.202 0.202 1,490,148 0.2020 0.00%
2012-08-15 0 0.780 0.780 0.790 0.770 0.780 466,000 360,680 0.7740 0.202 0.202 0.205 0.199 0.202 1,798,988 0.2005 0.00%
2012-08-14 0 0.780 0.770 0.780 0.780 0.790 444,145 346,734 0.7807 0.202 0.199 0.202 0.202 0.205 1,714,617 0.2022 -1.27%
2012-08-13 0 0.790 0.770 0.790 0.770 0.790 166,000 129,520 0.7802 0.205 0.199 0.205 0.199 0.205 640,841 0.2021 1.28%
2012-08-10 0 0.780 0.780 0.790 0.780 0.790 782,000 610,460 0.7806 0.202 0.202 0.205 0.202 0.205 3,018,902 0.2022 -1.27%
2012-08-09 0 0.790 0.780 0.790 0.790 0.790 220,000 173,800 0.7900 0.205 0.202 0.205 0.205 0.205 849,307 0.2046 1.28%
2012-08-08 0 0.780 0.770 0.790 0.780 0.790 280,000 220,200 0.7864 0.202 0.199 0.205 0.202 0.205 1,080,937 0.2037 -1.27%
2012-08-07 0 0.790 0.780 0.790 0.780 0.800 150,000 118,180 0.7879 0.205 0.202 0.205 0.202 0.207 579,073 0.2041 -1.25%
2012-08-06 0 0.800 0.780 0.800 0.780 0.800 1,030,000 812,040 0.7884 0.207 0.202 0.207 0.202 0.207 3,976,303 0.2042 1.27%
2012-08-03 0 0.790 0.790 0.800 0.780 0.790 862,002 680,261 0.7892 0.205 0.205 0.207 0.202 0.205 3,327,749 0.2044 0.00%
2012-08-02 0 0.820 0.810 0.820 0.810 0.830 1,583,236 1,297,835 0.8197 0.205 0.202 0.205 0.202 0.207 6,344,168 0.2046 0.00%
2012-08-01 0 0.820 0.810 0.820 0.810 0.820 422,000 344,200 0.8156 0.205 0.202 0.205 0.202 0.205 1,690,992 0.2035 1.23%
2012-07-31 0 0.810 0.810 0.820 0.810 0.810 48,000 38,880 0.8100 0.202 0.202 0.205 0.202 0.202 192,340 0.2021 0.00%
2012-07-30 0 0.810 0.800 0.810 0.800 0.810 410,000 331,900 0.8095 0.202 0.200 0.202 0.200 0.202 1,642,907 0.2020 0.00%
2012-07-27 0 0.810 0.800 0.820 0.800 0.820 724,000 581,820 0.8036 0.202 0.200 0.205 0.200 0.205 2,901,133 0.2005 1.25%
2012-07-26 0 0.800 0.800 0.810 0.800 0.810 158,000 127,880 0.8094 0.200 0.200 0.202 0.200 0.202 633,120 0.2020 -1.23%
2012-07-25 0 0.810 0.800 0.810 0.800 0.810 142,000 114,600 0.8070 0.202 0.200 0.202 0.200 0.202 569,007 0.2014 0.00%
2012-07-24 0 0.810 0.810 0.820 0.810 0.820 115,200 93,272 0.8097 0.202 0.202 0.205 0.202 0.205 461,617 0.2021 0.00%
2012-07-23 0 0.810 0.810 0.820 0.790 0.810 1,278,000 1,017,100 0.7959 0.202 0.202 0.205 0.197 0.202 5,121,060 0.1986 -1.22%
2012-07-20 0 0.820 0.810 0.820 0.810 0.820 428,000 349,600 0.8168 0.205 0.202 0.205 0.202 0.205 1,715,034 0.2038 1.23%
2012-07-19 0 0.810 0.810 0.820 0.800 0.810 1,480,000 1,192,500 0.8057 0.202 0.202 0.205 0.200 0.202 5,930,492 0.2011 0.00%
2012-07-18 0 0.810 0.800 0.810 0.800 0.810 554,000 447,140 0.8071 0.202 0.200 0.202 0.200 0.202 2,219,927 0.2014 -1.22%
2012-07-17 0 0.820 0.810 0.820 0.810 0.820 1,104,000 898,480 0.8138 0.205 0.202 0.205 0.202 0.205 4,423,826 0.2031 0.00%
2012-07-16 0 0.820 0.810 0.820 0.810 0.820 36,000 29,500 0.8194 0.205 0.202 0.205 0.202 0.205 144,255 0.2045 -1.20%
2012-07-13 0 0.830 0.810 0.830 0.810 0.830 344,000 283,100 0.8230 0.207 0.202 0.207 0.202 0.207 1,378,439 0.2054 1.22%
2012-07-12 0 0.820 0.810 0.820 0.810 0.820 68,000 55,760 0.8200 0.205 0.202 0.205 0.202 0.205 272,482 0.2046 0.00%
2012-07-11 0 0.820 0.810 0.820 0.810 0.820 132,000 108,160 0.8194 0.205 0.202 0.205 0.202 0.205 528,936 0.2045 0.00%
2012-07-10 0 0.820 0.810 0.820 0.800 0.820 1,328,400 1,070,776 0.8061 0.205 0.202 0.205 0.200 0.205 5,323,017 0.2012 0.00%
2012-07-09 0 0.820 0.820 0.830 0.810 0.820 1,000,036 819,632 0.8196 0.205 0.205 0.207 0.202 0.205 4,007,233 0.2045 0.00%
2012-07-06 0 0.820 0.820 0.830 0.810 0.830 738,413 602,615 0.8161 0.205 0.205 0.207 0.202 0.207 2,958,887 0.2037 0.00%
2012-07-05 0 0.820 0.800 0.820 0.810 0.820 550,000 445,960 0.8108 0.205 0.200 0.205 0.202 0.205 2,203,899 0.2024 1.23%
2012-07-04 0 0.810 0.810 0.820 0.810 0.820 362,000 293,300 0.8102 0.202 0.202 0.205 0.202 0.205 1,450,566 0.2022 -1.22%
2012-07-03 0 0.820 0.810 0.820 0.810 0.820 375,698 307,967 0.8197 0.205 0.202 0.205 0.202 0.205 1,505,455 0.2046 1.23%
2012-06-29 0 0.810 0.800 0.820 0.800 0.820 822,063 662,174 0.8055 0.202 0.200 0.205 0.200 0.205 3,294,080 0.2010 -1.22%
2012-06-28 0 0.820 0.810 0.820 0.790 0.820 774,000 623,400 0.8054 0.205 0.202 0.205 0.197 0.205 3,101,487 0.2010 0.00%
2012-06-27 0 0.820 0.810 0.820 0.810 0.820 1,086,400 881,588 0.8115 0.205 0.202 0.205 0.202 0.205 4,353,302 0.2025 0.00%
2012-06-26 0 0.820 0.820 0.830 0.810 0.830 186,000 151,660 0.8154 0.205 0.205 0.207 0.202 0.207 745,319 0.2035 0.00%
2012-06-25 0 0.820 0.810 0.830 0.810 0.830 296,000 241,900 0.8172 0.205 0.202 0.207 0.202 0.207 1,186,098 0.2039 -1.20%
2012-06-22 0 0.830 0.820 0.830 0.810 0.830 436,008 356,267 0.8171 0.207 0.205 0.207 0.202 0.207 1,747,123 0.2039 1.22%
2012-06-21 0 0.820 0.810 0.830 0.810 0.830 1,308,000 1,075,440 0.8222 0.205 0.202 0.207 0.202 0.207 5,241,273 0.2052 -2.38%
2012-06-20 0 0.840 0.830 0.840 0.830 0.850 664,000 554,340 0.8348 0.210 0.207 0.210 0.207 0.212 2,660,707 0.2083 0.00%
2012-06-19 0 0.840 0.830 0.840 0.830 0.840 606,000 507,840 0.8380 0.210 0.207 0.210 0.207 0.210 2,428,296 0.2091 0.00%
2012-06-18 0 0.840 0.820 0.840 0.810 0.870 7,636,000 6,325,000 0.8283 0.210 0.205 0.210 0.202 0.217 30,598,132 0.2067 -5.62%
2012-06-15 0 0.890 0.880 0.900 0.890 0.910 664,003 596,142 0.8978 0.222 0.220 0.225 0.222 0.227 2,660,719 0.2241 -1.11%
2012-06-14 0 0.900 0.890 0.910 0.900 0.910 662,003 597,622 0.9027 0.225 0.222 0.227 0.225 0.227 2,652,705 0.2253 -1.10%
2012-06-13 0 0.910 0.900 0.910 0.880 0.910 866,018 776,537 0.8967 0.227 0.225 0.227 0.220 0.227 3,470,211 0.2238 2.25%
2012-06-12 0 0.890 0.890 0.900 0.890 0.910 369,573 330,810 0.8951 0.222 0.222 0.225 0.222 0.227 1,480,912 0.2234 -1.11%
2012-06-11 0 0.900 0.900 0.910 0.880 0.920 646,001 580,940 0.8993 0.225 0.225 0.227 0.220 0.230 2,588,584 0.2244 1.12%
2012-06-08 0 0.890 0.880 0.890 0.890 0.900 574,000 514,720 0.8967 0.222 0.220 0.222 0.222 0.225 2,300,069 0.2238 1.14%
2012-06-07 0 0.880 0.880 0.890 0.870 0.900 704,002 627,601 0.8915 0.220 0.220 0.222 0.217 0.225 2,820,999 0.2225 1.15%
2012-06-06 0 0.870 0.870 0.880 0.870 0.880 328,000 287,880 0.8777 0.217 0.217 0.220 0.217 0.220 1,314,325 0.2190 0.00%
2012-06-05 0 0.870 0.860 0.870 0.850 0.880 1,196,268 1,028,309 0.8596 0.217 0.215 0.217 0.212 0.220 4,793,552 0.2145 2.35%
2012-06-04 0 0.850 0.840 0.860 0.840 0.850 464,000 391,120 0.8429 0.212 0.210 0.215 0.210 0.212 1,859,289 0.2104 -1.16%
2012-06-01 0 0.860 0.850 0.860 0.860 0.860 18,000 15,480 0.8600 0.215 0.212 0.215 0.215 0.215 72,128 0.2146 2.38%
2012-05-31 0 0.840 0.840 0.850 0.830 0.860 1,240,006 1,049,025 0.8460 0.210 0.210 0.212 0.207 0.215 4,968,815 0.2111 1.20%
2012-05-30 0 0.830 0.830 0.840 0.830 0.830 406,000 336,980 0.8300 0.207 0.207 0.210 0.207 0.207 1,626,878 0.2071 0.00%
2012-05-29 0 0.830 0.830 0.840 0.830 0.830 290,003 240,702 0.8300 0.207 0.207 0.210 0.207 0.207 1,162,068 0.2071 2.47%
2012-05-28 0 0.810 0.810 0.840 0.800 0.830 136,000 110,960 0.8159 0.202 0.202 0.210 0.200 0.207 544,964 0.2036 -2.41%
2012-05-25 0 0.830 0.810 0.830 0.800 0.830 202,401 165,528 0.8178 0.207 0.202 0.207 0.200 0.207 811,039 0.2041 2.47%
2012-05-24 0 0.810 0.810 0.830 0.810 0.810 50,004 40,503 0.8100 0.202 0.202 0.207 0.202 0.202 200,370 0.2021 -2.41%
2012-05-23 0 0.830 0.810 0.830 0.810 0.830 324,001 263,840 0.8143 0.207 0.202 0.207 0.202 0.207 1,298,301 0.2032 1.22%
2012-05-22 0 0.820 0.820 0.830 0.810 0.820 192,001 158,980 0.8280 0.205 0.205 0.207 0.202 0.205 769,365 0.2066 0.00%
2012-05-21 0 0.820 0.810 0.820 0.800 0.820 214,001 172,680 0.8069 0.205 0.202 0.205 0.200 0.205 857,521 0.2014 2.50%
2012-05-18 0 0.800 0.800 0.820 0.800 0.810 452,001 365,560 0.8088 0.200 0.200 0.205 0.200 0.202 1,811,208 0.2018 -2.44%
2012-05-17 0 0.820 0.820 0.830 0.810 0.820 196,002 160,621 0.8195 0.205 0.205 0.207 0.202 0.205 785,397 0.2045 -1.20%
2012-05-16 0 0.830 0.830 0.840 0.820 0.860 864,004 717,143 0.8300 0.207 0.207 0.210 0.205 0.215 3,462,141 0.2071 -1.19%
2012-05-15 0 0.840 0.830 0.840 0.840 0.840 106,000 88,780 0.8375 0.210 0.207 0.210 0.210 0.210 424,751 0.2090 0.00%
2012-05-14 0 0.840 0.830 0.850 0.830 0.850 200,000 168,480 0.8424 0.210 0.207 0.212 0.207 0.212 801,418 0.2102 -1.18%
2012-05-11 0 0.850 0.850 0.860 0.840 0.850 490,000 413,500 0.8439 0.212 0.212 0.215 0.210 0.212 1,963,474 0.2106 0.00%
2012-05-10 0 0.850 0.850 0.860 0.840 0.850 294,000 249,660 0.8492 0.212 0.212 0.215 0.210 0.212 1,178,084 0.2119 -1.16%
2012-05-09 0 0.860 0.840 0.860 0.840 0.860 496,006 420,505 0.8478 0.215 0.210 0.215 0.210 0.215 1,987,540 0.2116 0.00%
2012-05-08 0 0.860 0.860 0.880 0.860 0.870 92,000 79,140 0.8602 0.215 0.215 0.220 0.215 0.217 368,652 0.2147 0.00%
2012-05-07 0 0.860 0.860 0.870 0.850 0.860 274,000 234,400 0.8555 0.215 0.215 0.217 0.212 0.215 1,097,942 0.2135 -1.15%
2012-05-04 0 0.870 0.860 0.880 0.870 0.880 220,006 192,805 0.8764 0.217 0.215 0.220 0.217 0.220 881,584 0.2187 0.00%
2012-05-03 0 0.870 0.870 0.880 0.860 0.880 340,000 297,500 0.8750 0.217 0.217 0.220 0.215 0.220 1,362,410 0.2184 -1.14%
2012-05-02 0 0.880 0.870 0.880 0.850 0.880 1,192,030 1,027,626 0.8621 0.220 0.217 0.220 0.212 0.220 4,776,570 0.2151 1.15%
2012-04-30 0 0.870 0.860 0.870 0.850 0.870 182,000 156,080 0.8576 0.217 0.215 0.217 0.212 0.217 729,290 0.2140 1.16%
2012-04-27 0 0.860 0.860 0.870 0.860 0.860 100,000 86,000 0.8600 0.215 0.215 0.217 0.215 0.215 400,709 0.2146 0.00%
2012-04-26 0 0.860 0.860 0.870 0.850 0.870 498,002 426,101 0.8556 0.215 0.215 0.217 0.212 0.217 1,995,538 0.2135 0.00%
2012-04-25 0 0.860 0.850 0.860 0.850 0.880 834,002 717,441 0.8602 0.215 0.212 0.215 0.212 0.220 3,341,920 0.2147 0.00%
2012-04-24 0 0.860 0.870 0.880 0.860 0.880 418,034 360,431 0.8622 0.215 0.217 0.220 0.215 0.220 1,675,099 0.2152 0.00%
2012-04-23 0 0.860 0.860 0.880 0.860 0.880 384,017 334,412 0.8708 0.215 0.215 0.220 0.215 0.220 1,538,790 0.2173 -2.27%
2012-04-20 0 0.880 0.870 0.880 0.870 0.880 401,219 350,842 0.8744 0.220 0.217 0.220 0.217 0.220 1,607,720 0.2182 0.00%
2012-04-19 0 0.880 0.870 0.890 0.870 0.890 610,018 537,057 0.8804 0.220 0.217 0.222 0.217 0.222 2,444,396 0.2197 0.00%
2012-04-18 0 0.880 0.870 0.880 0.870 0.880 180,881 157,876 0.8728 0.220 0.217 0.220 0.217 0.220 724,806 0.2178 0.00%
2012-04-17 0 0.880 0.870 0.880 0.870 0.880 766,029 670,147 0.8748 0.220 0.217 0.220 0.217 0.220 3,069,546 0.2183 1.15%
2012-04-16 0 0.870 0.860 0.870 0.870 0.870 126,000 109,620 0.8700 0.217 0.215 0.217 0.217 0.217 504,893 0.2171 -1.14%
2012-04-13 0 0.880 0.860 0.880 0.870 0.900 882,000 774,440 0.8780 0.220 0.215 0.220 0.217 0.225 3,534,253 0.2191 0.00%
2012-04-12 0 0.880 0.870 0.880 0.860 0.880 370,000 323,500 0.8743 0.220 0.217 0.220 0.215 0.220 1,482,623 0.2182 2.33%
2012-04-11 0 0.860 0.860 0.870 0.860 0.870 208,000 179,880 0.8648 0.215 0.215 0.217 0.215 0.217 833,475 0.2158 -1.15%
2012-04-10 0 0.870 0.860 0.880 0.860 0.890 330,002 287,221 0.8704 0.217 0.215 0.220 0.215 0.222 1,322,347 0.2172 -1.14%
2012-04-05 0 0.880 0.870 0.880 0.870 0.880 592,031 520,609 0.8794 0.220 0.217 0.220 0.217 0.220 2,372,321 0.2195 0.00%
2012-04-03 0 0.880 0.870 0.890 0.880 0.880 138,000 121,440 0.8800 0.220 0.217 0.222 0.220 0.220 552,978 0.2196 0.00%
2012-04-02 0 0.880 0.870 0.880 0.870 0.880 68,000 59,080 0.8688 0.220 0.217 0.220 0.217 0.220 272,482 0.2168 0.00%
2012-03-30 0 0.880 0.870 0.880 0.870 0.880 216,077 188,651 0.8731 0.220 0.217 0.220 0.217 0.220 865,840 0.2179 1.15%
2012-03-29 0 0.870 0.860 0.880 0.860 0.880 418,000 365,620 0.8747 0.217 0.215 0.220 0.215 0.220 1,674,963 0.2183 -1.14%
2012-03-28 0 0.880 0.870 0.880 0.870 0.890 270,000 239,060 0.8854 0.220 0.217 0.220 0.217 0.222 1,081,914 0.2210 0.00%
2012-03-27 0 0.880 0.870 0.880 0.880 0.890 420,000 371,700 0.8850 0.220 0.217 0.220 0.220 0.222 1,682,977 0.2209 -1.12%
2012-03-26 0 0.890 0.860 0.890 0.860 0.890 546,000 476,500 0.8727 0.222 0.215 0.222 0.215 0.222 2,187,871 0.2178 0.00%
2012-03-23 0 0.890 0.850 0.890 0.870 0.890 39,766 35,360 0.8892 0.222 0.212 0.222 0.217 0.222 159,346 0.2219 2.30%
2012-03-22 0 0.870 0.860 0.880 0.870 0.870 10,000 8,700 0.8700 0.217 0.215 0.220 0.217 0.217 40,071 0.2171 0.00%
2012-03-21 0 0.870 0.860 0.880 0.870 0.870 130,000 113,100 0.8700 0.217 0.215 0.220 0.217 0.217 520,922 0.2171 -1.14%
2012-03-20 0 0.880 0.860 0.880 0.870 0.880 386,000 337,060 0.8732 0.220 0.215 0.220 0.217 0.220 1,546,736 0.2179 0.00%
2012-03-19 0 0.880 0.870 0.880 0.870 0.890 250,000 220,523 0.8821 0.220 0.217 0.220 0.217 0.222 1,001,772 0.2201 -1.12%
2012-03-16 0 0.890 0.880 0.890 0.880 0.890 254,000 223,560 0.8802 0.222 0.220 0.222 0.220 0.222 1,017,801 0.2197 1.14%
2012-03-15 0 0.880 0.880 0.890 0.870 0.900 1,392,000 1,236,640 0.8884 0.220 0.220 0.222 0.217 0.225 5,577,868 0.2217 0.00%
2012-03-14 0 0.880 0.870 0.880 0.870 0.880 480,000 421,620 0.8784 0.220 0.217 0.220 0.217 0.220 1,923,403 0.2192 1.15%
2012-03-13 0 0.870 0.870 0.880 0.860 0.880 742,000 646,780 0.8717 0.217 0.217 0.220 0.215 0.220 2,973,260 0.2175 -1.14%
2012-03-12 0 0.880 0.870 0.880 0.870 0.890 902,000 796,240 0.8827 0.220 0.217 0.220 0.217 0.222 3,614,394 0.2203 2.33%
2012-03-09 0 0.860 0.870 0.880 0.860 0.880 356,000 308,860 0.8676 0.215 0.217 0.220 0.215 0.220 1,426,524 0.2165 0.00%
2012-03-08 0 0.860 0.860 0.870 0.860 0.860 40,000 34,400 0.8600 0.215 0.215 0.217 0.215 0.215 160,284 0.2146 0.00%
2012-03-07 0 0.860 0.860 0.870 0.840 0.870 424,000 359,900 0.8488 0.215 0.215 0.217 0.210 0.217 1,699,006 0.2118 1.18%
2012-03-06 0 0.850 0.850 0.860 0.850 0.870 709,200 606,752 0.8555 0.212 0.212 0.215 0.212 0.217 2,841,828 0.2135 -3.41%
2012-03-05 0 0.880 0.870 0.880 0.870 0.880 586,000 512,820 0.8751 0.220 0.217 0.220 0.217 0.220 2,348,154 0.2184 0.00%
2012-03-02 0 0.880 0.880 0.890 0.880 0.890 548,000 482,400 0.8803 0.220 0.220 0.222 0.220 0.222 2,195,885 0.2197 -1.12%
2012-03-01 0 0.890 0.880 0.890 0.870 0.890 1,202,000 1,056,800 0.8792 0.222 0.220 0.222 0.217 0.222 4,816,521 0.2194 1.14%
2012-02-29 0 0.880 0.880 0.890 0.870 0.890 938,000 825,440 0.8800 0.220 0.220 0.222 0.217 0.222 3,758,650 0.2196 1.15%
2012-02-28 0 0.870 0.870 0.880 0.870 0.880 137,200 120,228 0.8763 0.217 0.217 0.220 0.217 0.220 549,773 0.2187 0.00%
2012-02-27 0 0.870 0.870 0.880 0.870 0.890 402,000 352,560 0.8770 0.217 0.217 0.220 0.217 0.222 1,610,850 0.2189 0.00%
2012-02-24 0 0.870 0.870 0.880 0.870 0.880 224,000 196,840 0.8788 0.217 0.217 0.220 0.217 0.220 897,588 0.2193 -1.14%
2012-02-23 0 0.880 0.870 0.880 0.860 0.880 1,136,000 988,800 0.8704 0.220 0.217 0.220 0.215 0.220 4,552,053 0.2172 1.15%
2012-02-22 0 0.870 0.870 0.890 0.850 0.890 878,000 770,960 0.8781 0.217 0.217 0.222 0.212 0.222 3,518,224 0.2191 0.00%
2012-02-21 0 0.870 0.870 0.880 0.860 0.890 452,000 397,060 0.8785 0.217 0.217 0.220 0.215 0.222 1,811,204 0.2192 -1.14%
2012-02-20 0 0.880 0.870 0.880 0.860 0.880 962,000 839,040 0.8722 0.220 0.217 0.220 0.215 0.220 3,854,820 0.2177 2.33%
2012-02-17 0 0.860 0.850 0.860 0.840 0.860 1,590,000 1,362,040 0.8566 0.215 0.212 0.215 0.210 0.215 6,371,272 0.2138 2.38%
2012-02-16 0 0.840 0.840 0.860 0.840 0.860 382,000 326,180 0.8539 0.210 0.210 0.215 0.210 0.215 1,530,708 0.2131 -1.18%
2012-02-15 0 0.850 0.850 0.860 0.840 0.860 1,254,400 1,070,056 0.8530 0.212 0.212 0.215 0.210 0.215 5,026,493 0.2129 1.19%
2012-02-14 0 0.840 0.830 0.840 0.830 0.850 284,000 239,220 0.8423 0.210 0.207 0.210 0.207 0.212 1,138,013 0.2102 0.00%
2012-02-13 0 0.840 0.840 0.850 0.830 0.850 486,000 406,300 0.8360 0.210 0.210 0.212 0.207 0.212 1,947,445 0.2086 -1.18%
2012-02-10 0 0.850 0.830 0.850 0.820 0.860 1,458,640 1,227,517 0.8415 0.212 0.207 0.212 0.205 0.215 5,844,900 0.2100 0.00%
2012-02-09 0 0.850 0.850 0.860 0.840 0.860 838,000 715,300 0.8536 0.212 0.212 0.215 0.210 0.215 3,357,941 0.2130 1.19%
2012-02-08 0 0.840 0.830 0.840 0.830 0.850 816,000 683,780 0.8380 0.210 0.207 0.210 0.207 0.212 3,269,785 0.2091 2.44%
2012-02-07 0 0.820 0.820 0.830 0.820 0.830 538,000 445,960 0.8289 0.205 0.205 0.207 0.205 0.207 2,155,814 0.2069 0.00%
2012-02-06 0 0.820 0.810 0.820 0.800 0.820 768,000 625,340 0.8142 0.205 0.202 0.205 0.200 0.205 3,077,444 0.2032 1.23%
2012-02-03 0 0.810 0.810 0.820 0.800 0.820 632,000 513,180 0.8120 0.202 0.202 0.205 0.200 0.205 2,532,480 0.2026 1.25%
2012-02-02 0 0.800 0.800 0.810 0.800 0.810 1,348,000 1,082,260 0.8029 0.200 0.200 0.202 0.200 0.202 5,401,556 0.2004 -1.23%
2012-02-01 0 0.810 0.800 0.810 0.800 0.810 332,000 266,540 0.8028 0.202 0.200 0.202 0.200 0.202 1,330,354 0.2004 0.00%
2012-01-31 0 0.810 0.790 0.810 0.790 0.810 688,000 552,800 0.8035 0.202 0.197 0.202 0.197 0.202 2,756,877 0.2005 2.53%
2012-01-30 0 0.790 0.790 0.800 0.790 0.810 490,000 390,660 0.7973 0.197 0.197 0.200 0.197 0.202 1,963,474 0.1990 -2.47%
2012-01-27 0 0.810 0.810 0.820 0.810 0.830 288,000 234,340 0.8137 0.202 0.202 0.205 0.202 0.207 1,154,042 0.2031 0.00%
2012-01-26 0 0.810 0.810 0.820 0.810 0.830 380,000 311,400 0.8195 0.202 0.202 0.205 0.202 0.207 1,522,694 0.2045 1.25%
2012-01-20 0 0.800 0.800 0.810 0.790 0.810 264,000 210,980 0.7992 0.200 0.200 0.202 0.197 0.202 1,057,872 0.1994 1.27%
2012-01-19 0 0.790 0.790 0.800 0.790 0.810 882,000 705,120 0.7995 0.197 0.197 0.200 0.197 0.202 3,534,253 0.1995 -1.25%
2012-01-18 0 0.800 0.780 0.800 0.770 0.800 1,204,000 940,780 0.7814 0.200 0.195 0.200 0.192 0.200 4,824,535 0.1950 2.56%
2012-01-17 0 0.780 0.760 0.770 0.710 0.800 1,470,000 1,135,160 0.7722 0.195 0.190 0.192 0.177 0.200 5,890,421 0.1927 -1.27%
2012-01-16 0 0.790 0.780 0.790 0.790 0.800 98,000 78,120 0.7971 0.197 0.195 0.197 0.197 0.200 392,695 0.1989 0.00%
2012-01-13 0 0.790 0.790 0.800 0.780 0.800 466,000 368,980 0.7918 0.197 0.197 0.200 0.195 0.200 1,867,304 0.1976 -1.25%
2012-01-12 0 0.800 0.790 0.800 0.790 0.800 20,800 16,500 0.7933 0.200 0.197 0.200 0.197 0.200 83,347 0.1980 1.27%
2012-01-11 0 0.790 0.790 0.800 0.780 0.800 124,000 98,120 0.7913 0.197 0.197 0.200 0.195 0.200 496,879 0.1975 0.00%
2012-01-10 0 0.790 0.790 0.800 0.780 0.800 248,000 195,620 0.7888 0.197 0.197 0.200 0.195 0.200 993,758 0.1968 -1.25%
2012-01-09 0 0.800 0.780 0.810 0.770 0.800 328,000 260,700 0.7948 0.200 0.195 0.202 0.192 0.200 1,314,325 0.1984 2.56%
2012-01-06 0 0.780 0.770 0.780 0.770 0.790 352,000 273,300 0.7764 0.195 0.192 0.195 0.192 0.197 1,410,495 0.1938 0.00%
2012-01-05 0 0.780 0.780 0.790 0.780 0.790 46,000 36,020 0.7830 0.195 0.195 0.197 0.195 0.197 184,326 0.1954 0.00%
2012-01-04 0 0.780 0.780 0.790 0.780 0.790 352,000 274,660 0.7803 0.195 0.195 0.197 0.195 0.197 1,410,495 0.1947 1.30%
2012-01-03 0 0.770 0.770 0.780 0.770 0.780 200,000 155,960 0.7798 0.192 0.192 0.195 0.192 0.195 801,418 0.1946 0.00%
2011-12-30 0 0.770 0.770 0.780 0.770 0.790 358,000 279,180 0.7798 0.192 0.192 0.195 0.192 0.197 1,434,538 0.1946 -1.28%
2011-12-29 0 0.780 0.780 0.790 0.770 0.780 532,000 414,240 0.7786 0.195 0.195 0.197 0.192 0.195 2,131,771 0.1943 1.30%
2011-12-28 0 0.770 0.770 0.780 0.770 0.780 394,000 305,560 0.7755 0.192 0.192 0.195 0.192 0.195 1,578,793 0.1935 -1.28%
2011-12-23 0 0.780 0.780 0.790 0.780 0.790 152,000 119,880 0.7887 0.195 0.195 0.197 0.195 0.197 609,078 0.1968 0.00%
2011-12-22 0 0.780 0.770 0.780 0.770 0.780 142,000 109,740 0.7728 0.195 0.192 0.195 0.192 0.195 569,007 0.1929 0.00%
2011-12-21 0 0.780 0.770 0.780 0.770 0.780 702,000 547,540 0.7800 0.195 0.192 0.195 0.192 0.195 2,812,977 0.1946 0.00%
2011-12-20 0 0.780 0.770 0.780 0.770 0.790 258,000 199,800 0.7744 0.195 0.192 0.195 0.192 0.197 1,033,829 0.1933 0.00%
2011-12-19 0 0.780 0.780 0.790 0.770 0.800 600,000 466,120 0.7769 0.195 0.195 0.197 0.192 0.200 2,404,253 0.1939 1.30%
2011-12-16 0 0.770 0.760 0.780 0.760 0.780 524,000 406,560 0.7759 0.192 0.190 0.195 0.190 0.195 2,099,715 0.1936 1.32%
2011-12-15 0 0.760 0.750 0.760 0.750 0.760 544,000 412,160 0.7576 0.190 0.187 0.190 0.187 0.190 2,179,856 0.1891 0.00%
2011-12-14 0 0.760 0.760 0.770 0.760 0.770 244,000 187,800 0.7697 0.190 0.190 0.192 0.190 0.192 977,730 0.1921 -1.30%
2011-12-13 0 0.770 0.760 0.770 0.760 0.770 298,000 228,560 0.7670 0.192 0.190 0.192 0.190 0.192 1,194,113 0.1914 0.00%
2011-12-12 0 0.770 0.760 0.770 0.760 0.770 1,264,000 972,800 0.7696 0.192 0.190 0.192 0.190 0.192 5,064,961 0.1921 1.32%
2011-12-09 0 0.760 0.760 0.770 0.750 0.760 650,000 492,400 0.7575 0.190 0.190 0.192 0.187 0.190 2,604,608 0.1890 0.00%
2011-12-08 0 0.760 0.760 0.770 0.750 0.770 1,080,000 830,520 0.7690 0.190 0.190 0.192 0.187 0.192 4,327,656 0.1919 -1.30%
2011-12-07 0 0.770 0.760 0.770 0.760 0.770 200,000 153,620 0.7681 0.192 0.190 0.192 0.190 0.192 801,418 0.1917 1.32%
2011-12-06 0 0.760 0.760 0.770 0.760 0.770 438,000 335,880 0.7668 0.190 0.190 0.192 0.190 0.192 1,755,105 0.1914 0.00%
2011-12-05 0 0.760 0.760 0.770 0.760 0.770 360,000 277,040 0.7696 0.190 0.190 0.192 0.190 0.192 1,442,552 0.1920 -1.30%
2011-12-02 0 0.770 0.760 0.780 0.760 0.780 500,000 387,120 0.7742 0.192 0.190 0.195 0.190 0.195 2,003,545 0.1932 0.00%
2011-12-01 0 0.770 0.770 0.780 0.740 0.790 2,438,000 1,870,840 0.7674 0.192 0.192 0.195 0.185 0.197 9,769,283 0.1915 -1.28%
2011-11-30 0 0.780 0.760 0.790 0.740 0.790 2,236,000 1,708,280 0.7640 0.195 0.190 0.197 0.185 0.197 8,959,851 0.1907 1.30%
2011-11-29 0 0.770 0.770 0.780 0.760 0.780 298,000 230,460 0.7734 0.192 0.192 0.195 0.190 0.195 1,194,113 0.1930 -1.28%
2011-11-28 0 0.780 0.760 0.780 0.750 0.780 346,000 264,740 0.7651 0.195 0.190 0.195 0.187 0.195 1,386,453 0.1909 1.30%
2011-11-25 0 0.770 0.760 0.770 0.760 0.780 924,000 710,680 0.7691 0.192 0.190 0.192 0.190 0.195 3,702,550 0.1919 1.32%
2011-11-24 0 0.760 0.760 0.770 0.740 0.780 3,194,000 2,425,220 0.7593 0.190 0.190 0.192 0.185 0.195 12,798,643 0.1895 -5.00%
2011-11-23 0 0.910 0.900 0.910 0.900 0.920 5,138,000 4,655,220 0.9060 0.200 0.197 0.200 0.197 0.202 23,419,332 0.1988 0.00%
2011-11-22 0 0.910 0.910 0.920 0.910 0.920 2,884,000 2,632,000 0.9126 0.200 0.200 0.202 0.200 0.202 13,145,456 0.2002 -1.09%
2011-11-21 0 0.920 0.920 0.930 0.910 0.930 2,042,000 1,877,760 0.9196 0.202 0.202 0.204 0.200 0.204 9,307,566 0.2017 -1.08%
2011-11-18 0 0.930 0.920 0.930 0.910 0.930 2,472,000 2,274,900 0.9203 0.204 0.202 0.204 0.200 0.204 11,267,534 0.2019 1.09%
2011-11-17 0 0.920 0.910 0.920 0.910 0.930 4,094,000 3,765,660 0.9198 0.202 0.200 0.202 0.200 0.204 18,660,713 0.2018 0.00%
2011-11-16 0 0.920 0.910 0.920 0.900 0.920 2,396,000 2,185,580 0.9122 0.202 0.200 0.202 0.197 0.202 10,921,121 0.2001 0.00%
2011-11-15 0 0.920 0.910 0.920 0.900 0.930 5,334,000 4,878,580 0.9146 0.202 0.200 0.202 0.197 0.204 24,312,713 0.2007 0.00%
2011-11-14 0 0.920 0.920 0.930 0.910 0.950 7,903,200 7,308,648 0.9248 0.202 0.202 0.204 0.200 0.208 36,023,290 0.2029 8.24%
2011-11-11 0 0.850 0.830 0.850 0.820 0.850 246,000 206,060 0.8376 0.186 0.182 0.186 0.180 0.186 1,121,284 0.1838 1.19%
2011-11-10 0 0.840 0.840 0.850 0.820 0.850 554,000 460,200 0.8307 0.184 0.184 0.186 0.180 0.186 2,525,167 0.1822 -2.33%
2011-11-09 0 0.860 0.850 0.870 0.840 0.860 892,000 753,500 0.8447 0.189 0.186 0.191 0.184 0.189 4,065,793 0.1853 1.18%
2011-11-08 0 0.850 0.840 0.850 0.840 0.860 464,000 395,740 0.8529 0.186 0.184 0.186 0.184 0.189 2,114,942 0.1871 -1.16%
2011-11-07 0 0.860 0.850 0.860 0.840 0.870 175,000 150,130 0.8579 0.189 0.186 0.189 0.184 0.191 797,661 0.1882 -2.27%
2011-11-04 0 0.880 0.860 0.880 0.840 0.880 764,000 661,540 0.8659 0.193 0.189 0.193 0.184 0.193 3,482,361 0.1900 1.15%
2011-11-03 0 0.870 0.870 0.880 0.810 0.900 6,386,000 5,508,020 0.8625 0.191 0.191 0.193 0.178 0.197 29,107,796 0.1892 7.41%
2011-11-02 0 0.810 0.810 0.820 0.790 0.840 2,194,000 1,806,180 0.8232 0.178 0.178 0.180 0.173 0.184 10,000,392 0.1806 1.25%
2011-11-01 0 0.800 0.800 0.810 0.800 0.830 1,106,000 888,820 0.8036 0.176 0.176 0.178 0.176 0.182 5,041,219 0.1763 -3.61%
2011-10-31 0 0.830 0.820 0.830 0.800 0.850 1,716,320 1,401,369 0.8165 0.182 0.180 0.182 0.176 0.186 7,823,096 0.1791 0.00%
2011-10-28 0 0.830 0.810 0.840 0.810 0.830 1,575,200 1,295,948 0.8227 0.182 0.178 0.184 0.178 0.182 7,179,862 0.1805 1.22%
2011-10-27 0 0.820 0.810 0.840 0.820 0.840 326,000 267,880 0.8217 0.180 0.178 0.184 0.180 0.184 1,485,929 0.1803 0.00%
2011-10-26 0 0.820 0.800 0.820 0.810 0.820 66,000 53,900 0.8167 0.180 0.176 0.180 0.178 0.180 300,832 0.1792 1.23%
2011-10-25 0 0.810 0.800 0.810 0.800 0.810 112,000 90,380 0.8070 0.178 0.176 0.178 0.176 0.178 510,503 0.1770 1.25%
2011-10-24 0 0.800 0.790 0.800 0.780 0.800 520,000 413,700 0.7956 0.176 0.173 0.176 0.171 0.176 2,370,193 0.1745 1.27%
2011-10-21 0 0.790 0.780 0.790 0.780 0.800 362,000 283,240 0.7824 0.173 0.171 0.173 0.171 0.176 1,650,019 0.1717 1.28%
2011-10-20 0 0.780 0.770 0.800 0.760 0.790 269,431 208,973 0.7756 0.171 0.169 0.176 0.167 0.173 1,228,084 0.1702 -1.27%
2011-10-19 0 0.790 0.780 0.790 0.770 0.790 310,145 241,924 0.7800 0.173 0.171 0.173 0.169 0.173 1,413,661 0.1711 0.00%
2011-10-18 0 0.790 0.790 0.800 0.790 0.800 110,000 87,800 0.7982 0.173 0.173 0.176 0.173 0.176 501,387 0.1751 -3.66%
2011-10-17 0 0.820 0.810 0.820 0.810 0.840 374,000 304,220 0.8134 0.180 0.178 0.180 0.178 0.184 1,704,716 0.1785 1.23%
2011-10-14 0 0.810 0.810 0.820 0.810 0.820 488,000 396,480 0.8125 0.178 0.178 0.180 0.178 0.180 2,224,335 0.1782 0.00%
2011-10-13 0 0.810 0.800 0.820 0.790 0.830 722,000 579,840 0.8031 0.178 0.176 0.180 0.173 0.182 3,290,922 0.1762 2.53%
2011-10-12 0 0.790 0.780 0.790 0.770 0.790 700,000 546,760 0.7811 0.173 0.171 0.173 0.169 0.173 3,190,645 0.1714 0.00%
2011-10-11 0 0.790 0.780 0.790 0.780 0.800 628,000 497,160 0.7917 0.173 0.171 0.173 0.171 0.176 2,862,464 0.1737 1.28%
2011-10-10 0 0.780 0.760 0.800 0.780 0.800 104,000 81,160 0.7804 0.171 0.167 0.176 0.171 0.176 474,039 0.1712 0.00%
2011-10-07 0 0.780 0.760 0.780 0.770 0.780 246,000 190,020 0.7724 0.171 0.167 0.171 0.169 0.171 1,121,284 0.1695 4.00%
2011-10-06 0 0.750 0.750 0.760 0.750 0.770 394,000 298,860 0.7585 0.165 0.165 0.167 0.165 0.169 1,795,877 0.1664 1.35%
2011-10-04 0 0.740 0.730 0.740 0.740 0.750 606,000 448,580 0.7402 0.162 0.160 0.162 0.162 0.165 2,762,187 0.1624 0.00%
2011-10-03 0 0.740 0.740 0.760 0.740 0.780 206,000 159,100 0.7723 0.162 0.162 0.167 0.162 0.171 938,961 0.1694 -7.50%
2011-09-30 0 0.800 0.760 0.800 0.720 0.800 1,178,000 924,700 0.7850 0.176 0.167 0.176 0.158 0.176 5,369,399 0.1722 2.56%
2011-09-28 0 0.780 0.750 0.780 0.750 0.780 1,956,000 1,498,140 0.7659 0.171 0.165 0.171 0.165 0.171 8,915,573 0.1680 4.00%
2011-09-27 0 0.750 0.720 0.750 0.730 0.790 1,266,000 933,600 0.7374 0.165 0.158 0.165 0.160 0.173 5,770,509 0.1618 7.14%
2011-09-26 0 0.700 0.700 0.730 0.700 0.760 1,032,000 742,240 0.7192 0.154 0.154 0.160 0.154 0.167 4,703,922 0.1578 -11.39%
2011-09-23 0 0.790 0.760 0.790 0.730 0.800 2,700,000 2,079,780 0.7703 0.173 0.167 0.173 0.160 0.176 12,306,772 0.1690 5.33%
2011-09-22 0 0.750 0.730 0.750 0.720 0.760 1,862,000 1,367,680 0.7345 0.165 0.160 0.165 0.158 0.167 8,487,115 0.1611 -3.85%
2011-09-21 0 0.780 0.780 0.790 0.760 0.800 480,000 372,740 0.7765 0.171 0.171 0.173 0.167 0.176 2,187,871 0.1704 -2.50%
2011-09-20 0 0.800 0.780 0.800 0.780 0.830 608,200 487,790 0.8020 0.176 0.171 0.176 0.171 0.182 2,772,214 0.1760 -3.61%
2011-09-19 0 0.830 0.830 0.850 0.830 0.860 1,140,000 970,820 0.8516 0.182 0.182 0.186 0.182 0.189 5,196,193 0.1868 -6.74%
2011-09-16 0 0.890 0.890 0.910 0.880 0.890 136,000 120,880 0.8888 0.195 0.195 0.200 0.193 0.195 619,897 0.1950 1.14%
2011-09-15 0 0.880 0.880 0.900 0.870 0.880 162,000 142,540 0.8799 0.193 0.193 0.197 0.191 0.193 738,406 0.1930 1.15%
2011-09-14 0 0.870 0.870 0.890 0.870 0.900 570,000 499,560 0.8764 0.191 0.191 0.195 0.191 0.197 2,598,096 0.1923 -2.25%
2011-09-12 0 0.890 0.890 0.900 0.880 0.900 548,200 490,266 0.8943 0.195 0.195 0.197 0.193 0.197 2,498,731 0.1962 -2.20%
2011-09-09 0 0.910 0.910 0.930 0.890 0.930 132,000 119,960 0.9088 0.200 0.200 0.204 0.195 0.204 601,664 0.1994 -1.09%
2011-09-08 0 0.920 0.900 0.920 - - 0 0 - 0.202 0.197 0.202 - - 0 - 0.00%
2011-09-07 0 0.920 0.920 0.930 0.880 0.930 810,000 736,540 0.9093 0.202 0.202 0.204 0.193 0.204 3,692,032 0.1995 2.22%
2011-09-06 0 0.900 0.890 0.910 0.890 0.900 570,000 509,660 0.8941 0.197 0.195 0.200 0.195 0.197 2,598,096 0.1962 -1.10%
2011-09-05 0 0.910 0.900 0.910 0.900 0.910 176,000 159,720 0.9075 0.200 0.197 0.200 0.197 0.200 802,219 0.1991 0.00%
2011-09-02 0 0.910 0.910 0.920 0.910 0.920 138,240 126,433 0.9146 0.200 0.200 0.202 0.200 0.202 630,107 0.2007 -2.15%
2011-09-01 0 0.930 0.910 0.930 0.920 0.950 332,000 310,320 0.9347 0.204 0.200 0.204 0.202 0.208 1,513,277 0.2051 0.00%
2011-08-31 0 0.930 0.920 0.940 0.920 0.940 960,000 890,740 0.9279 0.204 0.202 0.206 0.202 0.206 4,375,741 0.2036 1.09%
2011-08-30 0 0.920 0.920 0.930 0.910 0.940 436,000 399,260 0.9157 0.202 0.202 0.204 0.200 0.206 1,987,316 0.2009 0.00%
2011-08-29 0 0.920 0.910 0.920 0.900 0.930 227,840 210,620 0.9244 0.202 0.200 0.202 0.197 0.204 1,038,509 0.2028 1.10%
2011-08-26 0 0.910 0.910 0.920 0.900 0.920 238,000 214,700 0.9021 0.200 0.200 0.202 0.197 0.202 1,084,819 0.1979 -1.09%
2011-08-25 0 0.920 0.920 0.930 0.910 0.920 150,000 136,980 0.9132 0.202 0.202 0.204 0.200 0.202 683,710 0.2003 2.22%
2011-08-24 0 0.900 0.900 0.920 0.900 0.920 398,000 364,380 0.9155 0.197 0.197 0.202 0.197 0.202 1,814,109 0.2009 -3.23%
2011-08-23 0 0.930 0.920 0.930 0.900 0.930 768,000 699,960 0.9114 0.204 0.202 0.204 0.197 0.204 3,500,593 0.2000 0.00%
2011-08-22 0 0.930 0.900 0.930 0.900 0.930 640,000 583,180 0.9112 0.204 0.197 0.204 0.197 0.204 2,917,161 0.1999 0.00%
2011-08-19 0 0.930 0.920 0.950 0.910 0.950 562,000 524,180 0.9327 0.204 0.202 0.208 0.200 0.208 2,561,632 0.2046 -3.12%
2011-08-18 0 0.960 0.950 0.960 0.940 0.960 262,000 247,120 0.9432 0.211 0.208 0.211 0.206 0.211 1,194,213 0.2069 1.05%
2011-08-17 0 0.950 0.950 0.960 0.940 0.950 558,000 529,800 0.9495 0.208 0.208 0.211 0.206 0.208 2,543,400 0.2083 1.06%
2011-08-16 0 0.940 0.930 0.940 0.930 0.950 574,400 540,280 0.9406 0.206 0.204 0.206 0.204 0.208 2,618,152 0.2064 1.08%
2011-08-15 0 0.930 0.920 0.940 0.920 0.950 846,000 789,220 0.9329 0.204 0.202 0.206 0.202 0.208 3,856,122 0.2047 2.20%
2011-08-12 0 0.910 0.900 0.910 0.910 0.920 420,000 384,180 0.9147 0.200 0.197 0.200 0.200 0.202 1,914,387 0.2007 1.11%
2011-08-11 0 0.900 0.900 0.920 0.900 0.930 902,000 816,920 0.9057 0.197 0.197 0.202 0.197 0.204 4,111,374 0.1987 -2.17%
2011-08-10 0 0.920 0.910 0.930 0.890 0.950 1,399,600 1,293,856 0.9244 0.202 0.200 0.204 0.195 0.208 6,379,466 0.2028 -1.08%
2011-08-09 0 0.930 0.920 0.930 0.920 0.950 1,090,000 1,017,980 0.9339 0.204 0.202 0.204 0.202 0.208 4,968,290 0.2049 -4.12%
2011-08-08 0 0.970 0.970 0.980 0.940 0.990 2,022,000 1,947,820 0.9633 0.213 0.213 0.215 0.206 0.217 9,216,405 0.2113 -3.00%
2011-08-05 0 1.000 0.990 1.000 0.950 1.030 1,374,000 1,363,880 0.9926 0.219 0.217 0.219 0.208 0.226 6,262,780 0.2178 -2.91%
2011-08-04 0 1.030 1.020 1.030 1.010 1.030 854,400 870,220 1.0185 0.226 0.224 0.226 0.222 0.226 3,894,410 0.2235 0.00%
2011-08-03 0 1.030 1.020 1.030 1.010 1.030 1,394,000 1,426,040 1.0230 0.226 0.224 0.226 0.222 0.226 6,353,941 0.2244 0.00%
2011-08-02 0 1.030 1.040 1.050 1.030 1.050 986,000 1,031,360 1.0460 0.226 0.228 0.230 0.226 0.230 4,494,251 0.2295 -1.90%
2011-08-01 0 1.050 1.050 1.060 1.030 1.060 1,296,000 1,359,240 1.0488 0.230 0.230 0.233 0.226 0.233 5,907,251 0.2301 0.96%
2011-07-29 0 1.040 1.030 1.040 1.030 1.060 2,486,000 2,591,800 1.0426 0.228 0.226 0.228 0.226 0.233 11,331,347 0.2287 -2.80%
2011-07-28 0 1.070 1.060 1.070 1.050 1.090 2,062,800 2,193,488 1.0634 0.235 0.233 0.235 0.230 0.239 9,402,374 0.2333 -2.73%
2011-07-27 0 1.210 1.200 1.210 1.200 1.220 5,504,400 6,648,480 1.2078 0.241 0.239 0.241 0.239 0.243 27,598,347 0.2409 -0.82%
2011-07-26 0 1.220 1.210 1.220 1.210 1.230 2,600,000 3,176,700 1.2218 0.243 0.241 0.243 0.241 0.245 13,036,063 0.2437 0.83%
2011-07-25 0 1.210 1.210 1.220 1.210 1.230 1,670,000 2,034,680 1.2184 0.241 0.241 0.243 0.241 0.245 8,373,163 0.2430 0.00%
2011-07-22 0 1.210 1.210 1.220 1.200 1.230 1,286,000 1,557,880 1.2114 0.241 0.241 0.243 0.239 0.245 6,447,837 0.2416 0.00%
2011-07-21 0 1.210 1.200 1.210 1.210 1.220 1,526,000 1,853,780 1.2148 0.241 0.239 0.241 0.241 0.243 7,651,166 0.2423 -1.63%
2011-07-20 0 1.230 1.220 1.230 1.210 1.230 1,450,000 1,765,060 1.2173 0.245 0.243 0.245 0.241 0.245 7,270,112 0.2428 1.65%
2011-07-19 0 1.210 1.210 1.220 1.210 1.230 720,000 875,700 1.2163 0.241 0.241 0.243 0.241 0.245 3,609,987 0.2426 -1.63%
2011-07-18 0 1.230 1.220 1.230 1.200 1.240 1,930,000 2,354,660 1.2200 0.245 0.243 0.245 0.239 0.247 9,676,770 0.2433 3.36%
2011-07-15 0 1.190 1.190 1.200 1.180 1.200 1,434,000 1,711,500 1.1935 0.237 0.237 0.239 0.235 0.239 7,189,890 0.2380 0.00%
2011-07-14 0 1.190 1.190 1.200 1.180 1.210 1,026,000 1,223,540 1.1925 0.237 0.237 0.239 0.235 0.241 5,144,231 0.2378 -0.83%
2011-07-13 0 1.200 1.190 1.200 1.180 1.200 876,000 1,046,260 1.1944 0.239 0.237 0.239 0.235 0.239 4,392,150 0.2382 1.69%
2011-07-12 0 1.180 1.170 1.190 1.170 1.200 3,764,000 4,455,140 1.1836 0.235 0.233 0.237 0.233 0.239 18,872,208 0.2361 -2.48%
2011-07-11 0 1.210 1.200 1.210 1.190 1.210 1,416,000 1,703,400 1.2030 0.241 0.239 0.241 0.237 0.241 7,099,640 0.2399 1.68%
2011-07-08 0 1.190 1.180 1.190 1.180 1.200 2,232,000 2,661,920 1.1926 0.237 0.235 0.237 0.235 0.239 11,190,958 0.2379 0.00%
2011-07-07 0 1.190 1.180 1.190 1.180 1.190 1,562,000 1,854,820 1.1875 0.237 0.235 0.237 0.235 0.237 7,831,665 0.2368 0.00%
2011-07-06 0 1.190 1.180 1.190 1.170 1.200 2,744,000 3,257,880 1.1873 0.237 0.235 0.237 0.233 0.239 13,758,060 0.2368 0.85%
2011-07-05 0 1.180 1.170 1.180 1.170 1.200 3,352,000 3,975,020 1.1859 0.235 0.233 0.235 0.233 0.239 16,806,493 0.2365 -2.48%
2011-07-04 0 1.210 1.200 1.210 1.190 1.220 2,200,000 2,653,800 1.2063 0.241 0.239 0.241 0.237 0.243 11,030,515 0.2406 0.83%
2011-06-30 0 1.200 1.190 1.200 1.180 1.210 2,332,000 2,786,080 1.1947 0.239 0.237 0.239 0.235 0.241 11,692,345 0.2383 1.69%
2011-06-29 0 1.180 1.170 1.180 1.170 1.180 1,802,000 2,112,140 1.1721 0.235 0.233 0.235 0.233 0.235 9,034,994 0.2338 1.72%
2011-06-28 0 1.160 1.160 1.170 1.160 1.170 1,256,000 1,459,940 1.1624 0.231 0.231 0.233 0.231 0.233 6,297,421 0.2318 -0.85%
2011-06-27 0 1.170 1.160 1.170 1.150 1.170 1,410,000 1,638,880 1.1623 0.233 0.231 0.233 0.229 0.233 7,069,557 0.2318 0.86%
2011-06-24 0 1.160 1.150 1.160 1.120 1.160 1,496,000 1,711,680 1.1442 0.231 0.229 0.231 0.223 0.231 7,500,750 0.2282 1.75%
2011-06-23 0 1.140 1.140 1.150 1.110 1.140 1,576,000 1,783,920 1.1319 0.227 0.227 0.229 0.221 0.227 7,901,859 0.2258 2.70%
2011-06-22 0 1.110 1.110 1.130 1.110 1.130 3,016,000 3,386,080 1.1227 0.221 0.221 0.225 0.221 0.225 15,121,833 0.2239 -1.77%
2011-06-21 0 1.130 1.120 1.130 1.110 1.130 2,802,000 3,136,920 1.1195 0.225 0.223 0.225 0.221 0.225 14,048,864 0.2233 0.00%
2011-06-20 0 1.130 1.120 1.130 1.110 1.170 15,364,000 17,316,740 1.1271 0.225 0.223 0.225 0.221 0.233 77,033,102 0.2248 8.65%
2011-06-17 0 1.040 1.040 1.060 1.040 1.070 686,000 729,440 1.0633 0.207 0.207 0.211 0.207 0.213 3,439,515 0.2121 -1.89%
2011-06-16 0 1.060 1.040 1.070 1.040 1.070 698,000 733,180 1.0504 0.211 0.207 0.213 0.207 0.213 3,499,681 0.2095 0.00%
2011-06-15 0 1.060 1.060 1.070 1.050 1.070 372,000 397,600 1.0688 0.211 0.211 0.213 0.209 0.213 1,865,160 0.2132 0.00%
2011-06-14 0 1.060 1.050 1.070 1.050 1.080 583,200 621,604 1.0659 0.211 0.209 0.213 0.209 0.215 2,924,089 0.2126 0.00%
2011-06-13 0 1.060 1.050 1.060 1.030 1.060 704,000 741,300 1.0530 0.211 0.209 0.211 0.205 0.211 3,529,765 0.2100 1.92%
2011-06-10 0 1.040 1.030 1.040 1.030 1.050 398,000 413,920 1.0400 0.207 0.205 0.207 0.205 0.209 1,995,520 0.2074 0.00%
2011-06-09 0 1.040 1.030 1.040 1.040 1.060 734,000 768,980 1.0477 0.207 0.205 0.207 0.207 0.211 3,680,181 0.2090 -0.95%
2011-06-08 0 1.050 1.040 1.050 1.050 1.070 450,000 476,100 1.0580 0.209 0.207 0.209 0.209 0.213 2,256,242 0.2110 -1.87%
2011-06-07 0 1.070 1.060 1.070 1.050 1.080 304,000 324,500 1.0674 0.213 0.211 0.213 0.209 0.215 1,524,217 0.2129 1.90%
2011-06-03 0 1.050 1.050 1.060 1.030 1.050 758,000 790,700 1.0431 0.209 0.209 0.211 0.205 0.209 3,800,514 0.2081 0.00%
2011-06-02 0 1.050 1.050 1.060 1.050 1.050 70,000 73,500 1.0500 0.209 0.209 0.211 0.209 0.209 350,971 0.2094 -1.87%
2011-06-01 0 1.070 1.050 1.070 1.050 1.070 629,200 669,324 1.0638 0.213 0.209 0.213 0.209 0.213 3,154,727 0.2122 0.00%
2011-05-31 0 1.070 1.060 1.070 1.050 1.080 922,000 988,520 1.0721 0.213 0.211 0.213 0.209 0.215 4,622,788 0.2138 1.90%
2011-05-30 0 1.050 1.050 1.060 1.040 1.050 116,000 121,280 1.0455 0.209 0.209 0.211 0.207 0.209 581,609 0.2085 0.00%
2011-05-27 0 1.050 1.040 1.050 1.050 1.070 314,000 330,600 1.0529 0.209 0.207 0.209 0.209 0.213 1,574,355 0.2100 -1.87%
2011-05-26 0 1.070 1.050 1.070 1.050 1.070 162,000 171,860 1.0609 0.213 0.209 0.213 0.209 0.213 812,247 0.2116 0.00%
2011-05-25 0 1.070 1.060 1.070 1.040 1.080 1,770,000 1,873,820 1.0587 0.213 0.211 0.213 0.207 0.215 8,874,550 0.2111 2.88%
2011-05-24 0 1.040 1.040 1.050 1.040 1.040 290,000 301,600 1.0400 0.207 0.207 0.209 0.207 0.207 1,454,022 0.2074 1.96%
2011-05-23 0 1.020 1.020 1.040 1.020 1.040 420,000 433,600 1.0324 0.203 0.203 0.207 0.203 0.207 2,105,825 0.2059 -0.97%
2011-05-20 0 1.030 1.030 1.040 1.030 1.040 430,000 446,500 1.0384 0.205 0.205 0.207 0.205 0.207 2,155,964 0.2071 0.00%
2011-05-19 0 1.030 1.030 1.040 1.030 1.030 252,000 259,560 1.0300 0.205 0.205 0.207 0.205 0.205 1,263,495 0.2054 0.98%
2011-05-18 0 1.020 1.020 1.030 1.020 1.030 344,000 353,260 1.0269 0.203 0.203 0.205 0.203 0.205 1,724,771 0.2048 -0.97%
2011-05-17 0 1.030 1.020 1.030 1.020 1.030 210,000 216,160 1.0293 0.205 0.203 0.205 0.203 0.205 1,052,913 0.2053 0.00%
2011-05-16 0 1.030 1.010 1.030 1.020 1.030 160,000 163,600 1.0225 0.205 0.201 0.205 0.203 0.205 802,219 0.2039 0.00%
2011-05-13 0 1.030 1.030 1.040 1.020 1.040 240,000 246,300 1.0263 0.205 0.205 0.207 0.203 0.207 1,203,329 0.2047 0.98%
2011-05-12 0 1.020 1.020 1.040 1.020 1.040 218,000 223,480 1.0251 0.203 0.203 0.207 0.203 0.207 1,093,024 0.2045 -0.97%
2011-05-11 0 1.030 1.030 1.040 1.020 1.040 404,000 416,860 1.0318 0.205 0.205 0.207 0.203 0.207 2,025,604 0.2058 -1.90%
2011-05-09 0 1.050 1.020 1.050 1.010 1.050 574,200 589,774 1.0271 0.209 0.203 0.209 0.201 0.209 2,878,964 0.2049 3.96%
2011-05-06 0 1.010 1.010 1.020 1.010 1.020 544,000 550,740 1.0124 0.201 0.201 0.203 0.201 0.203 2,727,545 0.2019 -0.98%
2011-05-05 0 1.020 1.010 1.030 1.010 1.020 620,000 629,180 1.0148 0.203 0.201 0.205 0.201 0.203 3,108,600 0.2024 -0.97%
2011-05-04 0 1.030 1.030 1.040 1.030 1.030 506,000 521,180 1.0300 0.205 0.205 0.207 0.205 0.205 2,537,018 0.2054 0.00%
2011-05-03 0 1.030 1.030 1.050 1.030 1.050 450,000 465,960 1.0355 0.205 0.205 0.209 0.205 0.209 2,256,242 0.2065 -0.96%
2011-04-29 0 1.040 1.030 1.040 1.030 1.040 1,146,000 1,191,560 1.0398 0.207 0.205 0.207 0.205 0.207 5,745,895 0.2074 -0.95%
2011-04-28 0 1.050 1.040 1.060 1.040 1.060 404,000 422,640 1.0461 0.209 0.207 0.211 0.207 0.211 2,025,604 0.2086 0.96%
2011-04-27 0 1.040 1.040 1.050 1.040 1.050 776,000 807,060 1.0400 0.207 0.207 0.209 0.207 0.209 3,890,763 0.2074 -0.95%
2011-04-26 0 1.050 1.040 1.050 1.040 1.060 860,000 903,140 1.0502 0.209 0.207 0.209 0.207 0.211 4,311,928 0.2095 -0.94%
2011-04-21 0 1.060 1.050 1.060 1.050 1.060 1,642,000 1,737,580 1.0582 0.211 0.209 0.211 0.209 0.211 8,232,775 0.2111 0.00%
2011-04-20 0 1.060 1.050 1.060 1.050 1.060 210,000 220,680 1.0509 0.211 0.209 0.211 0.209 0.211 1,052,913 0.2096 0.95%
2011-04-19 0 1.050 1.050 1.060 1.050 1.060 222,000 233,360 1.0512 0.209 0.209 0.211 0.209 0.211 1,113,079 0.2097 -0.94%
2011-04-18 0 1.060 1.050 1.060 1.050 1.080 372,000 396,600 1.0661 0.211 0.209 0.211 0.209 0.215 1,865,160 0.2126 0.95%
2011-04-15 0 1.050 1.050 1.070 1.050 1.070 446,000 474,980 1.0650 0.209 0.209 0.213 0.209 0.213 2,236,186 0.2124 -0.94%
2011-04-14 0 1.060 1.060 1.070 1.050 1.070 466,000 495,520 1.0633 0.211 0.211 0.213 0.209 0.213 2,336,464 0.2121 -0.93%
2011-04-13 0 1.070 1.060 1.070 1.060 1.080 458,000 488,880 1.0674 0.213 0.211 0.213 0.211 0.215 2,296,353 0.2129 0.00%
2011-04-12 0 1.070 1.060 1.070 1.050 1.070 814,000 863,880 1.0613 0.213 0.211 0.213 0.209 0.213 4,081,290 0.2117 0.00%
2011-04-11 0 1.070 1.070 1.090 1.060 1.090 750,000 805,600 1.0741 0.213 0.213 0.217 0.211 0.217 3,760,403 0.2142 0.00%
2011-04-08 0 1.070 1.060 1.070 1.060 1.070 568,000 603,440 1.0624 0.213 0.211 0.213 0.211 0.213 2,847,878 0.2119 0.94%
2011-04-07 0 1.060 1.050 1.070 1.050 1.070 356,000 374,940 1.0532 0.211 0.209 0.213 0.209 0.213 1,784,938 0.2101 0.95%
2011-04-06 0 1.050 1.050 1.060 1.050 1.060 308,000 323,900 1.0516 0.209 0.209 0.211 0.209 0.211 1,544,272 0.2097 0.00%
2011-04-04 0 1.050 1.050 1.060 1.030 1.050 248,800 260,748 1.0480 0.209 0.209 0.211 0.205 0.209 1,247,451 0.2090 0.00%
2011-04-01 0 1.050 1.050 1.060 1.040 1.060 2,658,000 2,811,720 1.0578 0.209 0.209 0.211 0.207 0.211 13,326,867 0.2110 0.00%
2011-03-31 0 1.050 1.050 1.060 1.040 1.050 390,000 408,400 1.0472 0.209 0.209 0.211 0.207 0.209 1,955,409 0.2089 0.96%
2011-03-30 0 1.040 1.040 1.060 1.040 1.050 516,000 536,840 1.0404 0.207 0.207 0.211 0.207 0.209 2,587,157 0.2075 0.00%
2011-03-29 0 1.040 1.040 1.050 1.030 1.050 762,000 786,940 1.0327 0.207 0.207 0.209 0.205 0.209 3,820,569 0.2060 0.00%
2011-03-28 0 1.040 1.040 1.060 1.040 1.070 230,000 242,348 1.0537 0.207 0.207 0.211 0.207 0.213 1,153,190 0.2102 -1.89%
2011-03-25 0 1.060 1.060 1.070 1.050 1.070 727,600 770,696 1.0592 0.211 0.211 0.213 0.209 0.213 3,648,092 0.2113 0.95%
2011-03-24 0 1.050 1.040 1.060 1.040 1.060 393,600 412,204 1.0473 0.209 0.207 0.211 0.207 0.211 1,973,459 0.2089 0.96%
2011-03-23 0 1.040 1.030 1.050 1.040 1.050 387,200 402,660 1.0399 0.207 0.205 0.209 0.207 0.209 1,941,371 0.2074 0.00%
2011-03-22 0 1.040 1.040 1.050 1.040 1.040 268,000 278,720 1.0400 0.207 0.207 0.209 0.207 0.207 1,343,717 0.2074 0.00%
2011-03-21 0 1.040 1.040 1.050 1.030 1.050 286,000 297,640 1.0407 0.207 0.207 0.209 0.205 0.209 1,433,967 0.2076 -0.95%
2011-03-18 0 1.050 1.030 1.050 1.020 1.050 296,000 306,320 1.0349 0.209 0.205 0.209 0.203 0.209 1,484,106 0.2064 0.96%
2011-03-17 0 1.040 1.020 1.040 1.010 1.040 393,200 401,956 1.0223 0.207 0.203 0.207 0.201 0.207 1,971,454 0.2039 0.00%
2011-03-16 0 1.040 1.040 1.060 1.030 1.040 758,000 786,240 1.0373 0.207 0.207 0.211 0.205 0.207 3,800,514 0.2069 0.00%
2011-03-15 0 1.040 1.040 1.050 1.020 1.060 1,676,000 1,740,000 1.0382 0.207 0.207 0.209 0.203 0.211 8,403,247 0.2071 -1.89%
2011-03-14 0 1.060 1.060 1.080 1.060 1.080 316,000 335,580 1.0620 0.211 0.211 0.215 0.211 0.215 1,584,383 0.2118 -0.93%
2011-03-11 0 1.070 1.060 1.080 1.060 1.070 312,000 333,120 1.0677 0.213 0.211 0.215 0.211 0.213 1,564,328 0.2129 0.00%
2011-03-10 0 1.070 1.070 1.080 1.060 1.080 479,400 517,076 1.0786 0.213 0.213 0.215 0.211 0.215 2,403,649 0.2151 0.00%
2011-03-09 0 1.070 1.060 1.080 1.060 1.070 252,000 269,580 1.0698 0.213 0.211 0.215 0.211 0.213 1,263,495 0.2134 0.94%
2011-03-08 0 1.060 1.060 1.070 1.050 1.060 112,000 118,600 1.0589 0.211 0.211 0.213 0.209 0.211 561,553 0.2112 0.00%
2011-03-07 0 1.060 1.060 1.070 1.060 1.070 180,000 192,560 1.0698 0.211 0.211 0.213 0.211 0.213 902,497 0.2134 0.00%
2011-03-04 0 1.060 1.060 1.070 1.060 1.070 304,000 323,160 1.0630 0.211 0.211 0.213 0.211 0.213 1,524,217 0.2120 0.95%
2011-03-03 0 1.050 1.050 1.070 1.030 1.060 668,000 703,080 1.0525 0.209 0.209 0.213 0.205 0.211 3,349,265 0.2099 1.94%
2011-03-02 0 1.030 1.030 1.050 1.030 1.060 1,240,000 1,293,220 1.0429 0.205 0.205 0.209 0.205 0.211 6,217,199 0.2080 -2.83%
2011-03-01 0 1.060 1.060 1.070 1.050 1.090 1,828,000 1,930,540 1.0561 0.211 0.211 0.213 0.209 0.217 9,165,355 0.2106 -2.75%
2011-02-28 0 1.090 1.070 1.090 1.060 1.090 516,000 549,340 1.0646 0.217 0.213 0.217 0.211 0.217 2,587,157 0.2123 1.87%
2011-02-25 0 1.070 1.060 1.080 1.060 1.080 214,000 228,600 1.0682 0.213 0.211 0.215 0.211 0.215 1,072,968 0.2131 0.00%
2011-02-24 0 1.070 1.070 1.080 1.050 1.080 2,421,600 2,589,644 1.0694 0.213 0.213 0.215 0.209 0.215 12,141,588 0.2133 -0.93%
2011-02-23 0 1.080 1.070 1.080 1.070 1.090 704,000 762,340 1.0829 0.215 0.213 0.215 0.213 0.217 3,529,765 0.2160 -0.92%
2011-02-22 0 1.090 1.080 1.090 1.080 1.100 290,000 313,500 1.0810 0.217 0.215 0.217 0.215 0.219 1,454,022 0.2156 -0.91%
2011-02-21 0 1.100 1.090 1.100 1.100 1.100 152,000 167,200 1.1000 0.219 0.217 0.219 0.219 0.219 762,108 0.2194 0.92%
2011-02-18 0 1.090 1.090 1.100 1.080 1.100 768,000 832,380 1.0838 0.217 0.217 0.219 0.215 0.219 3,850,652 0.2162 -0.91%
2011-02-17 0 1.100 1.090 1.100 1.080 1.100 340,000 370,960 1.0911 0.219 0.217 0.219 0.215 0.219 1,704,716 0.2176 0.92%
2011-02-16 0 1.090 1.080 1.090 1.080 1.090 792,000 855,460 1.0801 0.217 0.215 0.217 0.215 0.217 3,970,985 0.2154 0.93%
2011-02-15 0 1.080 1.080 1.100 1.080 1.100 680,000 735,420 1.0815 0.215 0.215 0.219 0.215 0.219 3,409,432 0.2157 -1.82%
2011-02-14 0 1.100 1.090 1.100 1.080 1.100 144,000 157,760 1.0956 0.219 0.217 0.219 0.215 0.219 721,997 0.2185 1.85%
2011-02-11 0 1.080 1.080 1.090 1.080 1.090 910,000 987,100 1.0847 0.215 0.215 0.217 0.215 0.217 4,562,622 0.2163 0.00%
2011-02-10 0 1.080 1.080 1.090 1.080 1.100 607,600 661,340 1.0884 0.215 0.215 0.217 0.215 0.219 3,046,428 0.2171 -0.92%
2011-02-09 0 1.090 1.090 1.100 1.090 1.100 1,052,000 1,151,760 1.0948 0.217 0.217 0.219 0.217 0.219 5,274,591 0.2184 -0.91%
2011-02-08 0 1.100 1.100 1.110 1.100 1.110 873,200 963,884 1.1039 0.219 0.219 0.221 0.219 0.221 4,378,111 0.2202 -0.90%
2011-02-07 0 1.110 1.100 1.120 1.100 1.120 834,000 922,840 1.1065 0.221 0.219 0.223 0.219 0.223 4,181,568 0.2207 0.00%
2011-02-02 0 1.110 1.110 1.120 1.110 1.120 744,000 831,080 1.1170 0.221 0.221 0.223 0.221 0.223 3,730,319 0.2228 -0.89%
2011-02-01 0 1.120 1.120 1.130 1.110 1.130 798,000 890,960 1.1165 0.223 0.223 0.225 0.221 0.225 4,001,068 0.2227 1.82%
2011-01-31 0 1.100 1.100 1.120 1.100 1.110 502,000 557,160 1.1099 0.219 0.219 0.223 0.219 0.221 2,516,963 0.2214 -0.90%
2011-01-28 0 1.110 1.100 1.110 1.100 1.110 348,000 383,780 1.1028 0.221 0.219 0.221 0.219 0.221 1,744,827 0.2200 0.00%
2011-01-27 0 1.110 1.090 1.110 1.110 1.110 554,000 614,940 1.1100 0.221 0.217 0.221 0.221 0.221 2,777,684 0.2214 0.91%
2011-01-26 0 1.100 1.090 1.100 1.090 1.110 1,686,000 1,845,720 1.0947 0.219 0.217 0.219 0.217 0.221 8,453,385 0.2183 -0.90%
2011-01-25 0 1.110 1.100 1.110 1.100 1.110 516,000 569,200 1.1031 0.221 0.219 0.221 0.219 0.221 2,587,157 0.2200 0.00%
2011-01-24 0 1.110 1.100 1.110 1.110 1.110 474,000 526,140 1.1100 0.221 0.219 0.221 0.221 0.221 2,376,574 0.2214 0.00%
2011-01-21 0 1.110 1.100 1.120 1.110 1.130 1,724,000 1,922,860 1.1153 0.221 0.219 0.223 0.221 0.225 8,643,912 0.2225 -0.89%
2011-01-20 0 1.120 1.110 1.130 1.120 1.130 1,276,000 1,429,700 1.1205 0.223 0.221 0.225 0.223 0.225 6,397,698 0.2235 -0.88%
2011-01-19 0 1.130 1.130 1.140 1.130 1.150 1,370,000 1,553,580 1.1340 0.225 0.225 0.227 0.225 0.229 6,869,002 0.2262 0.00%
2011-01-18 0 1.130 1.130 1.140 1.130 1.140 910,000 1,032,800 1.1349 0.225 0.225 0.227 0.225 0.227 4,562,622 0.2264 -0.88%
2011-01-17 0 1.140 1.140 1.150 1.130 1.150 2,054,000 2,348,700 1.1435 0.227 0.227 0.229 0.225 0.229 10,298,489 0.2281 0.00%
2011-01-14 0 1.140 1.130 1.140 1.130 1.140 1,502,000 1,709,000 1.1378 0.227 0.225 0.227 0.225 0.227 7,530,833 0.2269 0.88%
2011-01-13 0 1.130 1.120 1.130 1.120 1.130 1,666,000 1,878,880 1.1278 0.225 0.223 0.225 0.223 0.225 8,353,108 0.2249 0.00%
2011-01-12 0 1.130 1.120 1.140 1.110 1.150 2,568,000 2,883,880 1.1230 0.225 0.223 0.227 0.221 0.229 12,875,619 0.2240 0.89%
2011-01-11 0 1.120 1.120 1.130 1.100 1.130 4,056,400 4,539,532 1.1191 0.223 0.223 0.225 0.219 0.225 20,338,263 0.2232 0.90%
2011-01-10 0 1.110 1.100 1.110 1.100 1.120 2,468,000 2,736,420 1.1088 0.221 0.219 0.221 0.219 0.223 12,374,232 0.2211 -0.89%
2011-01-07 0 1.120 1.110 1.120 1.100 1.120 1,464,400 1,626,128 1.1104 0.223 0.221 0.223 0.219 0.223 7,342,312 0.2215 0.90%
2011-01-06 0 1.110 1.100 1.110 1.090 1.110 2,886,000 3,175,840 1.1004 0.221 0.219 0.221 0.217 0.221 14,470,029 0.2195 1.83%
2011-01-05 0 1.090 1.090 1.100 1.090 1.100 1,972,800 2,166,348 1.0981 0.217 0.217 0.219 0.217 0.219 9,891,363 0.2190 -0.91%
2011-01-04 0 1.100 1.080 1.100 1.080 1.100 1,084,000 1,174,600 1.0836 0.219 0.215 0.219 0.215 0.219 5,435,035 0.2161 1.85%
2011-01-03 0 1.080 1.080 1.090 1.080 1.080 56,000 60,480 1.0800 0.215 0.215 0.217 0.215 0.215 280,777 0.2154 0.00%
2010-12-31 0 1.080 1.080 1.090 1.070 1.090 140,000 151,920 1.0851 0.215 0.215 0.217 0.213 0.217 701,942 0.2164 0.00%
2010-12-30 0 1.080 1.080 1.090 1.070 1.090 172,000 186,880 1.0865 0.215 0.215 0.217 0.213 0.217 862,386 0.2167 0.93%
2010-12-29 0 1.070 1.070 1.090 1.070 1.080 460,000 492,820 1.0713 0.213 0.213 0.217 0.213 0.215 2,306,380 0.2137 0.00%
2010-12-28 0 1.070 1.070 1.080 1.070 1.090 192,000 207,360 1.0800 0.213 0.213 0.215 0.213 0.217 962,663 0.2154 -0.93%
2010-12-24 0 1.080 1.080 1.090 1.080 1.090 440,000 475,460 1.0806 0.215 0.215 0.217 0.215 0.217 2,206,103 0.2155 0.00%
2010-12-23 0 1.080 1.080 1.090 1.080 1.090 522,000 566,660 1.0856 0.215 0.215 0.217 0.215 0.217 2,617,240 0.2165 0.00%
2010-12-22 0 1.080 1.080 1.090 1.080 1.100 358,000 390,360 1.0904 0.215 0.215 0.217 0.215 0.219 1,794,966 0.2175 -0.92%
2010-12-21 0 1.090 1.090 1.100 1.080 1.090 1,015,000 1,106,220 1.0899 0.217 0.217 0.219 0.215 0.217 5,089,078 0.2174 0.00%
2010-12-20 0 1.090 1.080 1.100 1.080 1.100 424,000 461,680 1.0889 0.217 0.215 0.219 0.215 0.219 2,125,881 0.2172 -0.91%
2010-12-17 0 1.100 1.080 1.100 1.080 1.100 478,000 521,280 1.0905 0.219 0.215 0.219 0.215 0.219 2,396,630 0.2175 0.92%
2010-12-16 0 1.090 1.080 1.090 1.080 1.100 290,000 316,580 1.0917 0.217 0.215 0.217 0.215 0.219 1,454,022 0.2177 -0.91%
2010-12-15 0 1.100 1.090 1.100 1.080 1.100 1,056,000 1,153,240 1.0921 0.219 0.217 0.219 0.215 0.219 5,294,647 0.2178 0.92%
2010-12-14 0 1.090 1.080 1.090 1.080 1.100 914,000 995,900 1.0896 0.217 0.215 0.217 0.215 0.219 4,582,677 0.2173 0.00%
2010-12-13 0 1.090 1.080 1.090 1.070 1.090 796,000 861,940 1.0828 0.217 0.215 0.217 0.213 0.217 3,991,041 0.2160 0.93%
2010-12-10 0 1.080 1.070 1.090 1.080 1.130 1,568,000 1,718,420 1.0959 0.215 0.213 0.217 0.215 0.225 7,861,749 0.2186 0.00%
2010-12-09 0 1.080 1.070 1.080 1.070 1.100 1,742,800 1,893,584 1.0865 0.215 0.213 0.215 0.213 0.219 8,738,173 0.2167 0.00%
2010-12-08 0 1.080 1.080 1.090 1.080 1.100 2,016,000 2,184,980 1.0838 0.215 0.215 0.217 0.215 0.219 10,107,962 0.2162 -2.70%
2010-12-07 0 1.110 1.100 1.120 1.110 1.130 572,000 639,020 1.1172 0.221 0.219 0.223 0.221 0.225 2,867,934 0.2228 0.91%
2010-12-06 0 1.100 1.100 1.110 1.090 1.100 380,000 417,240 1.0980 0.219 0.219 0.221 0.217 0.219 1,905,271 0.2190 0.92%
2010-12-03 0 1.090 1.090 1.100 1.090 1.110 1,352,000 1,485,980 1.0991 0.217 0.217 0.219 0.217 0.221 6,778,753 0.2192 0.00%
2010-12-02 0 1.090 1.080 1.100 1.080 1.110 432,000 474,660 1.0988 0.217 0.215 0.219 0.215 0.221 2,165,992 0.2191 0.00%
2010-12-01 0 1.090 1.090 1.100 1.080 1.100 164,000 179,320 1.0934 0.217 0.217 0.219 0.215 0.219 822,275 0.2181 0.00%
2010-11-30 0 1.090 1.090 1.100 1.080 1.100 550,000 601,300 1.0933 0.217 0.217 0.219 0.215 0.219 2,757,629 0.2180 -0.91%
2010-11-29 0 1.100 1.090 1.100 1.090 1.100 644,000 704,720 1.0943 0.219 0.217 0.219 0.217 0.219 3,228,932 0.2183 0.00%
2010-11-26 0 1.100 1.090 1.110 1.090 1.110 448,000 492,960 1.1004 0.219 0.217 0.221 0.217 0.221 2,246,214 0.2195 0.92%
2010-11-25 0 1.090 1.090 1.100 1.090 1.100 302,000 330,700 1.0950 0.217 0.217 0.219 0.217 0.219 1,514,189 0.2184 -0.91%
2010-11-24 0 1.100 1.080 1.100 1.080 1.110 304,000 331,640 1.0909 0.219 0.215 0.219 0.215 0.221 1,524,217 0.2176 0.92%
2010-11-23 0 1.090 1.080 1.100 1.080 1.120 1,098,640 1,200,558 1.0928 0.217 0.215 0.219 0.215 0.223 5,508,438 0.2179 -0.91%
2010-11-22 0 1.100 1.080 1.110 1.080 1.100 1,532,000 1,674,880 1.0933 0.219 0.215 0.221 0.215 0.219 7,681,249 0.2180 -0.90%
2010-11-19 0 1.110 1.100 1.110 1.110 1.120 1,006,000 1,117,480 1.1108 0.221 0.219 0.221 0.221 0.223 5,043,953 0.2215 0.00%
2010-11-18 0 1.110 1.110 1.120 1.100 1.130 916,000 1,021,400 1.1151 0.221 0.221 0.223 0.219 0.225 4,592,705 0.2224 0.91%
2010-11-17 0 1.100 1.100 1.110 1.100 1.120 1,307,200 1,451,864 1.1107 0.219 0.219 0.221 0.219 0.223 6,554,131 0.2215 -2.65%
2010-11-16 0 1.130 1.130 1.140 1.130 1.150 1,030,000 1,171,960 1.1378 0.225 0.225 0.227 0.225 0.229 5,164,286 0.2269 0.00%
2010-11-15 0 1.130 1.130 1.150 1.120 1.160 2,874,000 3,264,900 1.1360 0.225 0.225 0.229 0.223 0.231 14,409,863 0.2266 -4.24%
2010-11-12 0 1.180 1.160 1.180 1.170 1.190 1,242,000 1,461,980 1.1771 0.235 0.231 0.235 0.233 0.237 6,227,227 0.2348 0.00%
2010-11-11 0 1.180 1.180 1.190 1.170 1.200 1,660,000 1,973,700 1.1890 0.235 0.235 0.237 0.233 0.239 8,323,025 0.2371 -1.67%
2010-11-10 0 1.200 1.190 1.200 1.180 1.220 2,076,000 2,499,900 1.2042 0.239 0.237 0.239 0.235 0.243 10,408,795 0.2402 0.84%
2010-11-09 0 1.190 1.180 1.190 1.180 1.190 938,000 1,116,020 1.1898 0.237 0.235 0.237 0.235 0.237 4,703,010 0.2373 0.00%
2010-11-08 0 1.190 1.190 1.200 1.180 1.190 1,310,000 1,558,400 1.1896 0.237 0.237 0.239 0.235 0.237 6,568,170 0.2373 0.00%
2010-11-05 0 1.190 1.180 1.200 1.170 1.200 1,070,000 1,270,440 1.1873 0.237 0.235 0.239 0.233 0.239 5,364,841 0.2368 0.85%
2010-11-04 0 1.180 1.170 1.190 1.170 1.190 1,611,600 1,901,268 1.1797 0.235 0.233 0.237 0.233 0.237 8,080,353 0.2353 0.00%
2010-11-03 0 1.180 1.170 1.180 1.170 1.190 1,046,400 1,235,360 1.1806 0.235 0.233 0.235 0.233 0.237 5,246,514 0.2355 0.85%
2010-11-02 0 1.170 1.170 1.180 1.170 1.180 784,000 923,620 1.1781 0.233 0.233 0.235 0.233 0.235 3,930,874 0.2350 -0.85%
2010-11-01 0 1.180 1.170 1.180 1.160 1.180 906,000 1,058,240 1.1680 0.235 0.233 0.235 0.231 0.235 4,542,566 0.2330 0.85%
2010-10-29 0 1.170 1.160 1.170 1.160 1.170 570,000 662,100 1.1616 0.233 0.231 0.233 0.231 0.233 2,857,906 0.2317 0.00%
2010-10-28 0 1.170 1.160 1.180 1.160 1.190 892,620 1,044,994 1.1707 0.233 0.231 0.235 0.231 0.237 4,475,481 0.2335 0.00%
2010-10-27 0 1.170 1.170 1.180 1.160 1.180 890,000 1,042,300 1.1711 0.233 0.233 0.235 0.231 0.235 4,462,345 0.2336 -1.68%
2010-10-26 0 1.190 1.180 1.190 1.160 1.210 1,281,000 1,519,290 1.1860 0.237 0.235 0.237 0.231 0.241 6,422,768 0.2365 0.00%
2010-10-25 0 1.190 1.180 1.200 1.160 1.200 562,000 664,200 1.1819 0.237 0.235 0.239 0.231 0.239 2,817,795 0.2357 0.00%
2010-10-22 0 1.190 1.180 1.190 1.180 1.210 718,000 856,800 1.1933 0.237 0.235 0.237 0.235 0.241 3,599,959 0.2380 -0.83%
2010-10-21 0 1.200 1.200 1.210 1.190 1.220 1,326,000 1,594,440 1.2024 0.239 0.239 0.241 0.237 0.243 6,648,392 0.2398 0.00%
2010-10-20 0 1.200 1.190 1.210 1.200 1.210 286,000 344,400 1.2042 0.239 0.237 0.241 0.239 0.241 1,433,967 0.2402 -0.83%
2010-10-19 0 1.210 1.200 1.210 1.200 1.230 1,562,000 1,895,920 1.2138 0.241 0.239 0.241 0.239 0.245 7,831,665 0.2421 -0.82%
2010-10-18 0 1.220 1.210 1.230 1.220 1.250 4,102,000 5,066,980 1.2352 0.243 0.241 0.245 0.243 0.249 20,566,896 0.2464 -1.61%
2010-10-15 0 1.240 1.240 1.250 1.230 1.250 398,640 495,088 1.2419 0.247 0.247 0.249 0.245 0.249 1,998,729 0.2477 -0.80%
2010-10-14 0 1.250 1.230 1.250 1.230 1.250 2,568,000 3,180,740 1.2386 0.249 0.245 0.249 0.245 0.249 12,875,619 0.2470 1.63%
2010-10-13 0 1.230 1.230 1.240 1.230 1.250 872,000 1,077,340 1.2355 0.245 0.245 0.247 0.245 0.249 4,372,095 0.2464 0.00%
2010-10-12 0 1.230 1.220 1.250 1.230 1.270 2,566,640 3,179,854 1.2389 0.245 0.243 0.249 0.245 0.253 12,868,800 0.2471 -1.60%
2010-10-11 0 1.250 1.250 1.260 1.170 1.340 10,216,400 13,012,380 1.2737 0.249 0.249 0.251 0.233 0.267 51,223,704 0.2540 7.76%
2010-10-08 0 1.160 1.150 1.170 1.150 1.170 768,400 892,068 1.1609 0.231 0.229 0.233 0.229 0.233 3,852,658 0.2315 0.87%
2010-10-07 0 1.150 1.150 1.160 1.140 1.160 756,000 868,540 1.1489 0.229 0.229 0.231 0.227 0.231 3,790,486 0.2291 0.00%
2010-10-06 0 1.150 1.150 1.160 1.140 1.170 1,246,000 1,437,040 1.1533 0.229 0.229 0.231 0.227 0.233 6,247,282 0.2300 0.00%
2010-10-05 0 1.150 1.150 1.160 1.140 1.180 486,000 560,960 1.1542 0.229 0.229 0.231 0.227 0.235 2,436,741 0.2302 -1.71%
2010-10-04 0 1.170 1.170 1.180 1.150 1.180 1,169,600 1,361,172 1.1638 0.233 0.233 0.235 0.229 0.235 5,864,223 0.2321 0.86%
2010-09-30 0 1.160 1.160 1.170 1.130 1.160 686,400 789,212 1.1498 0.231 0.231 0.233 0.225 0.231 3,441,521 0.2293 2.65%
2010-09-29 0 1.130 1.130 1.160 1.130 1.160 1,910,000 2,183,180 1.1430 0.225 0.225 0.231 0.225 0.231 9,576,492 0.2280 -0.88%
2010-09-28 0 1.140 1.140 1.150 1.140 1.170 850,000 982,200 1.1555 0.227 0.227 0.229 0.227 0.233 4,261,790 0.2305 -1.72%
2010-09-27 0 1.160 1.150 1.160 1.160 1.180 1,744,000 2,040,800 1.1702 0.231 0.229 0.231 0.231 0.235 8,744,190 0.2334 1.75%
2010-09-24 0 1.140 1.150 1.160 1.140 1.170 1,840,000 2,125,780 1.1553 0.227 0.229 0.231 0.227 0.233 9,225,521 0.2304 -2.56%
2010-09-22 0 1.170 1.160 1.170 1.160 1.170 332,000 386,320 1.1636 0.233 0.231 0.233 0.231 0.233 1,664,605 0.2321 0.86%
2010-09-21 0 1.160 1.150 1.170 1.150 1.170 784,000 910,280 1.1611 0.231 0.229 0.233 0.229 0.233 3,930,874 0.2316 0.87%
2010-09-20 0 1.150 1.150 1.160 1.140 1.170 610,000 706,360 1.1580 0.229 0.229 0.231 0.227 0.233 3,058,461 0.2310 0.88%
2010-09-17 0 1.140 1.140 1.150 1.140 1.140 88,000 100,320 1.1400 0.227 0.227 0.229 0.227 0.227 441,221 0.2274 -0.87%
2010-09-16 0 1.150 1.140 1.150 1.120 1.150 642,000 729,460 1.1362 0.229 0.227 0.229 0.223 0.229 3,218,905 0.2266 0.00%
2010-09-15 0 1.150 1.130 1.150 1.130 1.150 406,000 462,920 1.1402 0.229 0.225 0.229 0.225 0.229 2,035,631 0.2274 1.77%
2010-09-14 0 1.130 1.130 1.150 1.130 1.140 1,176,000 1,329,280 1.1303 0.225 0.225 0.229 0.225 0.227 5,896,311 0.2254 0.00%
2010-09-13 0 1.130 1.130 1.140 1.130 1.150 1,000,000 1,138,520 1.1385 0.225 0.225 0.227 0.225 0.229 5,013,870 0.2271 -1.74%
2010-09-10 0 1.150 1.140 1.150 1.130 1.150 526,000 602,160 1.1448 0.229 0.227 0.229 0.225 0.229 2,637,296 0.2283 0.88%
2010-09-09 0 1.140 1.140 1.150 1.130 1.140 478,000 544,280 1.1387 0.227 0.227 0.229 0.225 0.227 2,396,630 0.2271 0.88%
2010-09-08 0 1.130 1.130 1.140 1.130 1.140 838,800 955,604 1.1393 0.225 0.225 0.227 0.225 0.227 4,205,634 0.2272 -0.88%
2010-09-07 0 1.140 1.130 1.150 1.130 1.150 592,000 672,640 1.1362 0.227 0.225 0.229 0.225 0.229 2,968,211 0.2266 0.00%
2010-09-06 0 1.140 1.130 1.150 1.120 1.150 248,400 281,796 1.1344 0.227 0.225 0.229 0.223 0.229 1,245,445 0.2263 0.88%
2010-09-03 0 1.130 1.110 1.130 1.110 1.130 508,000 568,960 1.1200 0.225 0.221 0.225 0.221 0.225 2,547,046 0.2234 0.00%
2010-09-02 0 1.130 1.120 1.130 1.110 1.140 1,594,000 1,790,740 1.1234 0.225 0.223 0.225 0.221 0.227 7,992,109 0.2241 1.80%
2010-09-01 0 1.110 1.110 1.120 1.110 1.120 148,000 164,900 1.1142 0.221 0.221 0.223 0.221 0.223 742,053 0.2222 -1.77%
2010-08-31 0 1.130 1.120 1.130 1.110 1.130 414,000 461,600 1.1150 0.225 0.223 0.225 0.221 0.225 2,075,742 0.2224 0.00%
2010-08-30 0 1.130 1.110 1.140 1.120 1.130 78,000 87,820 1.1259 0.225 0.221 0.227 0.223 0.225 391,082 0.2246 0.00%
2010-08-27 0 1.130 1.110 1.130 1.100 1.140 824,000 919,900 1.1164 0.225 0.221 0.225 0.219 0.227 4,131,429 0.2227 0.00%
2010-08-26 0 1.130 1.130 1.140 1.120 1.150 380,000 427,700 1.1255 0.225 0.225 0.227 0.223 0.229 1,905,271 0.2245 0.00%
2010-08-25 0 1.130 1.130 1.140 1.130 1.150 662,000 750,960 1.1344 0.225 0.225 0.227 0.225 0.229 3,319,182 0.2262 -1.74%
2010-08-24 0 1.150 1.150 1.160 1.130 1.160 956,000 1,101,040 1.1517 0.229 0.229 0.231 0.225 0.231 4,793,260 0.2297 0.88%
2010-08-23 0 1.140 1.140 1.150 1.140 1.170 384,000 441,400 1.1495 0.227 0.227 0.229 0.227 0.233 1,925,326 0.2293 -0.87%
2010-08-20 0 1.150 1.150 1.160 1.150 1.160 426,000 491,180 1.1530 0.229 0.229 0.231 0.229 0.231 2,135,909 0.2300 -0.86%
2010-08-19 0 1.160 1.140 1.170 1.150 1.170 666,000 771,600 1.1586 0.231 0.227 0.233 0.229 0.233 3,339,238 0.2311 0.87%
2010-08-18 0 1.150 1.150 1.160 1.150 1.190 488,000 570,240 1.1685 0.229 0.229 0.231 0.229 0.237 2,446,769 0.2331 0.00%
2010-08-17 0 1.150 1.140 1.150 1.120 1.150 1,322,000 1,504,620 1.1381 0.229 0.227 0.229 0.223 0.229 6,628,336 0.2270 0.00%
2010-08-16 0 1.150 1.150 1.160 1.150 1.160 567,200 656,772 1.1579 0.229 0.229 0.231 0.229 0.231 2,843,867 0.2309 -0.86%
2010-08-13 0 1.160 1.160 1.170 1.150 1.170 992,000 1,152,760 1.1621 0.231 0.231 0.233 0.229 0.233 4,973,759 0.2318 0.87%
2010-08-12 0 1.150 1.150 1.170 1.140 1.160 1,203,000 1,382,070 1.1489 0.229 0.229 0.233 0.227 0.231 6,031,686 0.2291 -0.86%
2010-08-11 0 1.160 1.160 1.170 1.150 1.190 1,350,000 1,574,840 1.1665 0.231 0.231 0.233 0.229 0.237 6,768,725 0.2327 0.87%
2010-08-10 0 1.150 1.140 1.160 1.140 1.200 5,230,000 6,084,520 1.1634 0.229 0.227 0.231 0.227 0.239 26,222,541 0.2320 -2.54%
2010-08-09 0 1.180 1.170 1.180 1.140 1.190 5,474,000 6,408,800 1.1708 0.235 0.233 0.235 0.227 0.237 27,445,926 0.2335 6.31%
2010-08-06 0 1.110 1.100 1.120 1.100 1.140 1,204,000 1,348,900 1.1203 0.221 0.219 0.223 0.219 0.227 6,036,700 0.2234 0.91%
2010-08-05 0 1.100 1.100 1.110 1.100 1.110 841,705 931,313 1.1065 0.219 0.219 0.221 0.219 0.221 4,220,200 0.2207 -0.90%
2010-08-04 0 1.110 1.110 1.120 1.100 1.120 912,000 1,009,240 1.1066 0.221 0.221 0.223 0.219 0.223 4,572,650 0.2207 -1.77%
2010-08-03 0 1.130 1.130 1.140 1.120 1.160 1,344,000 1,531,040 1.1392 0.225 0.225 0.227 0.223 0.231 6,738,642 0.2272 -0.88%
2010-08-02 0 1.140 1.140 1.150 1.130 1.160 3,038,000 3,477,420 1.1446 0.227 0.227 0.229 0.225 0.231 15,232,138 0.2283 0.00%
2010-07-30 0 1.140 1.140 1.150 1.050 1.150 7,145,000 8,011,270 1.1212 0.227 0.227 0.229 0.209 0.229 35,824,103 0.2236 8.57%
2010-07-29 0 1.050 1.050 1.060 1.030 1.060 1,498,800 1,564,176 1.0436 0.209 0.209 0.211 0.205 0.211 7,514,789 0.2081 0.96%
2010-07-28 0 1.040 1.040 1.050 1.030 1.040 850,000 883,400 1.0393 0.207 0.207 0.209 0.205 0.207 4,261,790 0.2073 0.00%
2010-07-27 0 1.040 1.030 1.050 1.030 1.040 1,350,000 1,398,240 1.0357 0.207 0.205 0.209 0.205 0.207 6,768,725 0.2066 0.00%
2010-07-26 0 1.040 1.030 1.040 1.020 1.050 2,700,000 2,802,520 1.0380 0.207 0.205 0.207 0.203 0.209 13,537,450 0.2070 2.97%
2010-07-23 0 1.010 1.010 1.020 1.010 1.030 472,000 481,200 1.0195 0.201 0.201 0.203 0.201 0.205 2,366,547 0.2033 -1.94%
2010-07-22 0 1.030 1.030 1.040 1.020 1.030 812,000 834,960 1.0283 0.205 0.205 0.207 0.203 0.205 4,071,263 0.2051 0.98%
2010-07-21 0 1.020 1.020 1.040 1.020 1.030 948,800 975,372 1.0280 0.203 0.203 0.207 0.203 0.205 4,757,160 0.2050 0.00%
2010-07-20 0 1.020 1.020 1.030 1.010 1.020 1,232,000 1,254,520 1.0183 0.203 0.203 0.205 0.201 0.203 6,177,088 0.2031 2.00%
2010-07-19 0 1.000 0.990 1.000 1.000 1.020 919,200 923,532 1.0047 0.199 0.197 0.199 0.199 0.203 4,608,750 0.2004 -0.99%
2010-07-16 0 1.010 1.010 1.020 1.010 1.020 338,000 343,060 1.0150 0.201 0.201 0.203 0.201 0.203 1,694,688 0.2024 -0.98%
2010-07-15 0 1.020 1.010 1.030 1.020 1.030 1,152,000 1,180,160 1.0244 0.203 0.201 0.205 0.203 0.205 5,775,979 0.2043 -0.97%
2010-07-14 0 1.030 1.020 1.040 1.030 1.040 1,678,000 1,739,160 1.0364 0.205 0.203 0.207 0.205 0.207 8,413,274 0.2067 0.98%
2010-07-13 0 1.020 1.020 1.030 1.020 1.030 482,000 491,900 1.0205 0.203 0.203 0.205 0.203 0.205 2,416,685 0.2035 0.00%
2010-07-12 0 1.020 1.010 1.020 1.010 1.020 124,000 126,200 1.0177 0.203 0.201 0.203 0.201 0.203 621,720 0.2030 0.99%
2010-07-09 0 1.010 1.010 1.020 1.000 1.020 444,000 449,000 1.0113 0.201 0.201 0.203 0.199 0.203 2,226,158 0.2017 -0.98%
2010-07-08 0 1.020 1.010 1.020 1.000 1.020 366,000 369,660 1.0100 0.203 0.201 0.203 0.199 0.203 1,835,077 0.2014 2.00%
2010-07-07 0 1.000 1.010 1.020 0.990 1.010 310,000 311,580 1.0051 0.199 0.201 0.203 0.197 0.201 1,554,300 0.2005 -0.99%
2010-07-06 0 1.010 1.000 1.010 1.000 1.010 88,000 88,580 1.0066 0.201 0.199 0.201 0.199 0.201 441,221 0.2008 1.00%
2010-07-05 0 1.000 1.000 1.010 0.990 1.010 428,000 426,620 0.9968 0.199 0.199 0.201 0.197 0.201 2,145,936 0.1988 0.00%
2010-07-02 0 1.000 0.990 1.000 0.990 1.010 1,350,000 1,345,040 0.9963 0.199 0.197 0.199 0.197 0.201 6,768,725 0.1987 0.00%
2010-06-30 0 1.000 1.000 1.030 0.990 1.010 1,167,000 1,169,460 1.0021 0.199 0.199 0.205 0.197 0.201 5,851,187 0.1999 0.00%
2010-06-29 0 1.000 1.000 1.010 1.000 1.040 2,540,000 2,584,220 1.0174 0.199 0.199 0.201 0.199 0.207 12,735,230 0.2029 -1.96%
2010-06-28 0 1.020 1.020 1.030 1.020 1.040 688,000 709,080 1.0306 0.203 0.203 0.205 0.203 0.207 3,449,543 0.2056 -0.97%
2010-06-25 0 1.030 1.030 1.040 1.030 1.050 912,000 942,700 1.0337 0.205 0.205 0.207 0.205 0.209 4,572,650 0.2062 -1.90%
2010-06-24 0 1.050 1.040 1.050 1.030 1.060 2,024,000 2,114,520 1.0447 0.209 0.207 0.209 0.205 0.211 10,148,073 0.2084 1.94%
2010-06-23 0 1.030 1.020 1.030 1.010 1.040 1,534,000 1,580,320 1.0302 0.205 0.203 0.205 0.201 0.207 7,691,277 0.2055 0.00%
2010-06-22 0 1.030 1.010 1.030 1.000 1.030 866,000 880,220 1.0164 0.205 0.201 0.205 0.199 0.205 4,342,012 0.2027 1.98%
2010-06-21 0 1.010 1.010 1.020 0.980 1.050 3,158,000 3,156,080 0.9994 0.201 0.201 0.203 0.195 0.209 15,833,802 0.1993 -6.48%
2010-06-18 0 1.080 1.070 1.080 1.080 1.090 478,800 518,552 1.0830 0.215 0.213 0.215 0.215 0.217 2,400,641 0.2160 0.93%
2010-06-17 0 1.070 1.060 1.080 1.060 1.090 412,000 440,840 1.0700 0.213 0.211 0.215 0.211 0.217 2,065,715 0.2134 -1.83%
2010-06-15 0 1.090 1.070 1.090 1.060 1.090 346,000 370,300 1.0702 0.217 0.213 0.217 0.211 0.217 1,734,799 0.2135 0.93%
2010-06-14 0 1.080 1.080 1.090 1.050 1.090 660,000 706,960 1.0712 0.215 0.215 0.217 0.209 0.217 3,309,154 0.2136 2.86%
2010-06-11 0 1.050 1.040 1.050 1.030 1.050 489,000 508,970 1.0408 0.209 0.207 0.209 0.205 0.209 2,451,783 0.2076 1.94%
2010-06-10 0 1.030 1.030 1.040 1.030 1.030 128,000 131,840 1.0300 0.205 0.205 0.207 0.205 0.205 641,775 0.2054 -0.96%
2010-06-09 0 1.040 1.020 1.040 1.020 1.040 315,360 322,246 1.0218 0.207 0.203 0.207 0.203 0.207 1,581,174 0.2038 2.97%
2010-06-08 0 1.010 1.010 1.020 1.010 1.010 74,000 74,740 1.0100 0.201 0.201 0.203 0.201 0.201 371,026 0.2014 1.00%
2010-06-07 0 1.000 1.000 1.010 1.000 1.010 134,000 134,380 1.0028 0.199 0.199 0.201 0.199 0.201 671,859 0.2000 -1.96%
2010-06-04 0 1.020 1.010 1.030 1.000 1.030 514,000 523,660 1.0188 0.203 0.201 0.205 0.199 0.205 2,577,129 0.2032 0.00%
2010-06-03 0 1.020 1.010 1.020 1.000 1.020 468,000 472,280 1.0091 0.203 0.201 0.203 0.199 0.203 2,346,491 0.2013 2.00%
2010-06-02 0 1.000 0.990 1.000 0.990 1.000 172,000 171,780 0.9987 0.199 0.197 0.199 0.197 0.199 862,386 0.1992 1.01%
2010-06-01 0 0.990 0.990 1.000 0.990 1.010 1,012,000 1,010,860 0.9989 0.197 0.197 0.199 0.197 0.201 5,074,037 0.1992 -1.00%
2010-05-31 0 1.000 1.000 1.010 1.000 1.040 322,000 323,260 1.0039 0.199 0.199 0.201 0.199 0.207 1,614,466 0.2002 1.01%
2010-05-28 0 0.990 0.990 1.010 0.990 1.020 186,000 186,460 1.0025 0.197 0.197 0.201 0.197 0.203 932,580 0.1999 0.00%
2010-05-27 0 0.990 0.980 1.000 0.960 0.990 224,000 220,580 0.9847 0.197 0.195 0.199 0.191 0.197 1,123,107 0.1964 3.13%
2010-05-26 0 0.960 0.950 0.960 0.950 1.000 428,000 417,400 0.9752 0.191 0.189 0.191 0.189 0.199 2,145,936 0.1945 -3.03%
2010-05-25 0 0.990 0.950 1.000 0.950 1.000 1,096,000 1,059,500 0.9667 0.197 0.189 0.199 0.189 0.199 5,495,202 0.1928 0.00%
2010-05-24 0 0.990 0.990 1.020 0.980 1.020 64,000 63,860 0.9978 0.197 0.197 0.203 0.195 0.203 320,888 0.1990 -1.00%
2010-05-20 0 1.000 1.000 1.020 0.990 1.040 570,000 569,580 0.9993 0.199 0.199 0.203 0.197 0.207 2,857,906 0.1993 0.00%
2010-05-19 0 1.000 1.000 1.030 1.000 1.000 170,000 170,000 1.0000 0.199 0.199 0.205 0.199 0.199 852,358 0.1994 0.00%
2010-05-18 0 1.000 0.990 1.030 0.990 1.040 146,000 148,660 1.0182 0.199 0.197 0.205 0.197 0.207 732,025 0.2031 -1.96%
2010-05-17 0 1.020 1.000 1.030 1.010 1.020 294,000 297,740 1.0127 0.203 0.199 0.205 0.201 0.203 1,474,078 0.2020 -1.92%
2010-05-14 0 1.040 1.030 1.040 1.020 1.040 278,000 284,740 1.0242 0.207 0.205 0.207 0.203 0.207 1,393,856 0.2043 0.00%
2010-05-13 0 1.040 1.030 1.040 1.030 1.050 180,000 187,840 1.0436 0.207 0.205 0.207 0.205 0.209 902,497 0.2081 1.96%
2010-05-12 0 1.020 1.010 1.020 1.010 1.040 154,000 156,000 1.0130 0.203 0.201 0.203 0.201 0.207 772,136 0.2020 0.99%
2010-05-11 0 1.010 1.000 1.040 1.000 1.080 410,400 419,476 1.0221 0.201 0.199 0.207 0.199 0.215 2,057,692 0.2039 -5.61%
2010-05-10 0 1.070 1.050 1.070 0.970 1.180 642,000 682,480 1.0631 0.213 0.209 0.213 0.193 0.235 3,218,905 0.2120 9.18%
2010-05-07 0 0.980 0.980 1.000 0.970 1.000 572,000 566,360 0.9901 0.195 0.195 0.199 0.193 0.199 2,867,934 0.1975 -2.97%
2010-05-06 0 1.010 1.000 1.010 0.990 1.050 1,286,000 1,310,020 1.0187 0.201 0.199 0.201 0.197 0.209 6,447,837 0.2032 -1.94%
2010-05-05 0 1.030 1.020 1.060 1.020 1.050 670,000 689,460 1.0290 0.205 0.203 0.211 0.203 0.209 3,359,293 0.2052 -3.74%
2010-05-04 0 1.070 1.040 1.070 1.050 1.070 330,000 347,880 1.0542 0.213 0.207 0.213 0.209 0.213 1,654,577 0.2103 1.90%
2010-05-03 0 1.050 1.050 1.060 1.030 1.060 206,000 215,160 1.0445 0.209 0.209 0.211 0.205 0.211 1,032,857 0.2083 0.96%
2010-04-30 0 1.040 1.030 1.040 1.030 1.060 256,000 265,880 1.0386 0.207 0.205 0.207 0.205 0.211 1,283,551 0.2071 1.96%
2010-04-29 0 1.020 1.020 1.040 1.020 1.070 1,380,000 1,441,940 1.0449 0.203 0.203 0.207 0.203 0.213 6,919,141 0.2084 -2.86%
2010-04-28 0 1.050 1.050 1.070 1.040 1.070 1,904,000 2,019,940 1.0609 0.209 0.209 0.213 0.207 0.213 9,546,409 0.2116 -3.67%
2010-04-27 0 1.090 1.090 1.110 1.070 1.120 1,294,000 1,416,180 1.0944 0.217 0.217 0.221 0.213 0.223 6,487,948 0.2183 -3.54%
2010-04-26 0 1.130 1.110 1.130 1.090 1.130 508,400 566,716 1.1147 0.225 0.221 0.225 0.217 0.225 2,549,052 0.2223 2.73%
2010-04-23 0 1.100 1.090 1.120 1.100 1.150 928,000 1,040,160 1.1209 0.219 0.217 0.223 0.219 0.229 4,652,872 0.2236 -0.90%
2010-04-22 0 1.110 1.100 1.140 1.100 1.140 1,634,000 1,810,800 1.1082 0.221 0.219 0.227 0.219 0.227 8,192,664 0.2210 -1.77%
2010-04-21 0 1.130 1.120 1.130 1.110 1.140 554,800 627,724 1.1314 0.225 0.223 0.225 0.221 0.227 2,781,695 0.2257 -0.88%
2010-04-20 0 1.140 1.100 1.140 1.090 1.140 528,000 590,800 1.1189 0.227 0.219 0.227 0.217 0.227 2,647,323 0.2232 3.64%
2010-04-19 0 1.100 1.080 1.100 1.080 1.130 1,174,000 1,289,760 1.0986 0.219 0.215 0.219 0.215 0.225 5,886,284 0.2191 -2.65%
2010-04-16 0 1.130 1.130 1.140 1.120 1.150 293,000 331,310 1.1308 0.225 0.225 0.227 0.223 0.229 1,469,064 0.2255 -0.88%
2010-04-15 0 1.140 1.140 1.150 1.130 1.160 768,000 880,040 1.1459 0.227 0.227 0.229 0.225 0.231 3,850,652 0.2285 -3.39%
2010-04-14 0 1.180 1.170 1.180 1.160 1.210 2,208,000 2,598,920 1.1770 0.235 0.233 0.235 0.231 0.241 11,070,625 0.2348 -1.67%
2010-04-13 0 1.200 1.190 1.200 1.130 1.200 6,935,200 8,133,520 1.1728 0.239 0.237 0.239 0.225 0.239 34,772,193 0.2339 5.26%
2010-04-12 0 1.140 1.140 1.150 1.060 1.170 4,604,000 5,158,280 1.1204 0.227 0.227 0.229 0.211 0.233 23,083,859 0.2235 8.57%
2010-04-09 0 1.050 1.050 1.060 1.050 1.080 716,400 761,160 1.0625 0.209 0.209 0.211 0.209 0.215 3,591,937 0.2119 -2.78%
2010-04-08 0 1.080 1.060 1.090 1.050 1.100 1,674,000 1,811,920 1.0824 0.215 0.211 0.217 0.209 0.219 8,393,219 0.2159 2.86%
2010-04-07 0 1.050 1.050 1.060 1.010 1.150 1,808,000 1,896,680 1.0490 0.209 0.209 0.211 0.201 0.229 9,065,077 0.2092 3.96%
2010-04-01 0 1.010 1.000 1.010 1.000 1.010 142,000 142,100 1.0007 0.201 0.199 0.201 0.199 0.201 711,970 0.1996 1.00%
2010-03-31 0 1.000 1.000 1.010 1.000 1.010 342,400 342,356 0.9999 0.199 0.199 0.201 0.199 0.201 1,716,749 0.1994 1.01%
2010-03-30 0 0.990 0.990 1.000 0.990 1.000 508,000 506,600 0.9972 0.197 0.197 0.199 0.197 0.199 2,547,046 0.1989 -1.00%
2010-03-29 0 1.000 0.990 1.000 0.990 1.000 498,000 497,000 0.9980 0.199 0.197 0.199 0.197 0.199 2,496,907 0.1990 1.01%
2010-03-26 0 0.990 0.990 1.000 0.980 1.000 364,000 363,340 0.9982 0.197 0.197 0.199 0.195 0.199 1,825,049 0.1991 -1.00%
2010-03-25 0 1.000 0.990 1.000 0.980 1.000 288,000 285,060 0.9898 0.199 0.197 0.199 0.195 0.199 1,443,995 0.1974 0.00%
2010-03-24 0 1.000 0.990 1.000 0.980 1.000 1,614,000 1,599,920 0.9913 0.199 0.197 0.199 0.195 0.199 8,092,387 0.1977 2.04%
2010-03-23 0 0.980 0.970 0.980 0.980 0.980 30,000 29,400 0.9800 0.195 0.193 0.195 0.195 0.195 150,416 0.1955 1.03%
2010-03-22 0 0.970 0.970 0.980 0.960 0.980 228,000 222,880 0.9775 0.193 0.193 0.195 0.191 0.195 1,143,162 0.1950 -1.02%
2010-03-19 0 0.980 0.980 0.990 0.970 0.990 580,000 569,420 0.9818 0.195 0.195 0.197 0.193 0.197 2,908,045 0.1958 0.00%
2010-03-18 0 0.980 0.970 0.980 0.980 1.000 698,000 688,120 0.9858 0.195 0.193 0.195 0.195 0.199 3,499,681 0.1966 0.00%
2010-03-17 0 0.980 0.980 0.990 0.980 0.990 993,200 978,332 0.9850 0.195 0.195 0.197 0.195 0.197 4,979,776 0.1965 0.00%
2010-03-16 0 0.980 0.970 0.980 0.970 0.980 484,000 473,820 0.9790 0.195 0.193 0.195 0.193 0.195 2,426,713 0.1953 1.03%
2010-03-15 0 0.970 0.960 0.980 0.970 0.980 252,000 244,460 0.9701 0.193 0.191 0.195 0.193 0.195 1,263,495 0.1935 0.00%
2010-03-12 0 0.970 0.960 0.970 0.970 0.970 426,000 413,220 0.9700 0.193 0.191 0.193 0.193 0.193 2,135,909 0.1935 1.04%
2010-03-11 0 0.960 0.960 0.970 0.960 0.970 140,000 135,160 0.9654 0.191 0.191 0.193 0.191 0.193 701,942 0.1926 0.00%
2010-03-10 0 0.960 0.960 0.980 0.960 0.960 12,500 11,985 0.9588 0.191 0.191 0.195 0.191 0.191 62,673 0.1912 0.00%
2010-03-09 0 0.960 0.960 0.980 0.950 0.970 330,000 318,920 0.9664 0.191 0.191 0.195 0.189 0.193 1,654,577 0.1928 1.05%
2010-03-08 0 0.950 0.950 0.960 0.950 0.970 434,800 417,836 0.9610 0.189 0.189 0.191 0.189 0.193 2,180,031 0.1917 -1.04%
2010-03-05 0 0.960 0.960 0.970 0.960 0.970 182,400 175,268 0.9609 0.191 0.191 0.193 0.191 0.193 914,530 0.1916 0.00%
2010-03-04 0 0.960 0.950 0.960 - - 0 0 - 0.191 0.189 0.191 - - 0 - 0.00%
2010-03-03 0 0.960 0.950 0.960 0.950 0.960 494,600 473,672 0.9577 0.191 0.189 0.191 0.189 0.191 2,479,860 0.1910 0.00%
2010-03-02 0 0.960 0.940 0.960 0.940 0.960 220,000 207,740 0.9443 0.191 0.187 0.191 0.187 0.191 1,103,051 0.1883 1.05%
2010-03-01 0 0.950 0.950 0.960 0.950 0.950 404,000 383,800 0.9500 0.189 0.189 0.191 0.189 0.189 2,025,604 0.1895 0.00%
2010-02-26 0 0.950 0.940 0.960 0.940 0.950 66,000 62,660 0.9494 0.189 0.187 0.191 0.187 0.189 330,915 0.1894 0.00%
2010-02-25 0 0.950 0.940 0.960 0.950 0.960 110,000 105,100 0.9555 0.189 0.187 0.191 0.189 0.191 551,526 0.1906 0.00%
2010-02-24 0 0.950 0.940 0.950 0.940 0.960 80,000 76,000 0.9500 0.189 0.187 0.189 0.187 0.191 401,110 0.1895 1.06%
2010-02-23 0 0.940 0.940 0.960 0.940 0.950 133,200 125,572 0.9427 0.187 0.187 0.191 0.187 0.189 667,848 0.1880 -1.05%
2010-02-22 0 0.950 0.950 0.960 0.940 0.950 272,000 257,700 0.9474 0.189 0.189 0.191 0.187 0.189 1,363,773 0.1890 0.00%
2010-02-19 0 0.950 0.940 0.950 0.950 0.960 34,000 32,400 0.9529 0.189 0.187 0.189 0.189 0.191 170,472 0.1901 -1.04%
2010-02-18 0 0.960 0.940 0.960 0.940 0.960 176,000 166,600 0.9466 0.191 0.187 0.191 0.187 0.191 882,441 0.1888 1.05%
2010-02-17 0 0.950 0.950 0.960 0.950 0.970 160,000 152,920 0.9558 0.189 0.189 0.191 0.189 0.193 802,219 0.1906 -1.04%
2010-02-12 0 0.960 0.930 0.990 0.920 0.990 311,600 295,504 0.9483 0.191 0.185 0.197 0.183 0.197 1,562,322 0.1891 2.13%
2010-02-11 0 0.940 0.930 0.940 0.930 0.950 120,000 112,980 0.9415 0.187 0.185 0.187 0.185 0.189 601,664 0.1878 0.00%
2010-02-10 0 0.940 0.930 0.960 0.930 0.940 618,000 579,360 0.9375 0.187 0.185 0.191 0.185 0.187 3,098,572 0.1870 0.00%
2010-02-09 0 0.940 0.930 0.940 0.930 0.940 114,000 107,140 0.9398 0.187 0.185 0.187 0.185 0.187 571,581 0.1874 1.08%
2010-02-08 0 0.930 0.930 0.940 0.930 0.940 436,000 407,360 0.9343 0.185 0.185 0.187 0.185 0.187 2,186,047 0.1863 -2.11%
2010-02-05 0 0.950 0.940 0.950 0.940 0.950 376,000 356,440 0.9480 0.189 0.187 0.189 0.187 0.189 1,885,215 0.1891 1.06%
2010-02-04 0 0.940 0.940 0.950 0.940 0.960 93,000 88,720 0.9540 0.187 0.187 0.189 0.187 0.191 466,290 0.1903 -1.05%
2010-02-03 0 0.950 0.950 0.960 0.950 0.960 194,000 184,320 0.9501 0.189 0.189 0.191 0.189 0.191 972,691 0.1895 1.06%
2010-02-02 0 0.940 0.940 0.950 0.930 0.950 492,000 459,960 0.9349 0.187 0.187 0.189 0.185 0.189 2,466,824 0.1865 -1.05%
2010-02-01 0 0.950 0.940 0.950 0.940 0.950 238,000 224,500 0.9433 0.189 0.187 0.189 0.187 0.189 1,193,301 0.1881 0.00%
2010-01-29 0 0.950 0.940 0.960 0.940 0.950 652,000 618,040 0.9479 0.189 0.187 0.191 0.187 0.189 3,269,043 0.1891 -1.04%
2010-01-28 0 0.960 0.960 0.970 0.950 0.960 609,400 578,302 0.9490 0.191 0.191 0.193 0.189 0.191 3,055,453 0.1893 2.13%
2010-01-27 0 0.940 0.940 0.960 0.920 0.960 777,200 736,164 0.9472 0.187 0.187 0.191 0.183 0.191 3,896,780 0.1889 -1.05%
2010-01-26 0 0.950 0.950 0.960 0.950 0.960 280,000 266,380 0.9514 0.189 0.189 0.191 0.189 0.191 1,403,884 0.1897 -1.04%
2010-01-25 0 0.960 0.950 0.970 0.950 0.970 127,200 121,980 0.9590 0.191 0.189 0.193 0.189 0.193 637,764 0.1913 1.05%
2010-01-22 0 0.950 0.950 0.960 0.950 0.970 292,000 279,480 0.9571 0.189 0.189 0.191 0.189 0.193 1,464,050 0.1909 -2.06%
2010-01-21 0 0.970 0.970 0.980 0.970 0.980 686,000 669,620 0.9761 0.193 0.193 0.195 0.193 0.195 3,439,515 0.1947 -1.02%
2010-01-20 0 0.980 0.970 0.980 0.980 0.990 112,000 110,260 0.9845 0.195 0.193 0.195 0.195 0.197 561,553 0.1963 0.00%
2010-01-19 0 0.980 0.980 0.990 0.970 0.980 598,000 585,960 0.9799 0.195 0.195 0.197 0.193 0.195 2,998,294 0.1954 -1.01%
2010-01-18 0 0.990 0.990 1.000 0.980 0.990 574,000 567,620 0.9889 0.197 0.197 0.199 0.195 0.197 2,877,962 0.1972 1.02%
2010-01-15 0 0.980 0.980 1.000 0.970 0.980 230,000 225,260 0.9794 0.195 0.195 0.199 0.193 0.195 1,153,190 0.1953 0.00%
2010-01-14 0 0.980 0.980 0.990 0.980 1.000 392,000 387,160 0.9877 0.195 0.195 0.197 0.195 0.199 1,965,437 0.1970 0.00%
2010-01-13 0 0.980 0.980 0.990 0.970 0.990 266,000 260,820 0.9805 0.195 0.195 0.197 0.193 0.197 1,333,689 0.1956 -1.01%
2010-01-12 0 0.990 0.990 1.000 0.990 1.000 684,000 678,760 0.9923 0.197 0.197 0.199 0.197 0.199 3,429,487 0.1979 -1.00%
2010-01-11 0 1.000 0.990 1.000 0.990 1.000 496,000 495,640 0.9993 0.199 0.197 0.199 0.197 0.199 2,486,880 0.1993 0.00%
2010-01-08 0 1.000 0.980 1.000 0.980 1.000 262,000 259,300 0.9897 0.199 0.195 0.199 0.195 0.199 1,313,634 0.1974 2.04%
2010-01-07 0 0.980 0.980 0.990 0.970 0.980 322,000 314,420 0.9765 0.195 0.195 0.197 0.193 0.195 1,614,466 0.1948 0.00%
2010-01-06 0 0.980 0.970 0.980 0.980 0.980 184,000 180,320 0.9800 0.195 0.193 0.195 0.195 0.195 922,552 0.1955 0.00%
2010-01-05 0 0.980 0.980 0.990 0.970 0.990 744,640 726,275 0.9753 0.195 0.195 0.197 0.193 0.197 3,733,528 0.1945 1.03%
2010-01-04 0 0.970 0.970 0.980 0.960 1.000 292,400 286,848 0.9810 0.193 0.193 0.195 0.191 0.199 1,466,056 0.1957 -2.02%
2009-12-31 0 0.990 0.990 1.000 0.980 1.000 236,800 234,148 0.9888 0.197 0.197 0.199 0.195 0.199 1,187,284 0.1972 1.02%
2009-12-30 0 0.980 0.970 0.990 0.970 0.980 154,000 150,620 0.9781 0.195 0.193 0.197 0.193 0.195 772,136 0.1951 1.03%
2009-12-29 0 0.970 0.970 0.990 0.970 0.970 41,200 39,916 0.9688 0.193 0.193 0.197 0.193 0.193 206,571 0.1932 -2.02%
2009-12-28 0 0.990 0.970 0.990 0.980 0.990 348,000 344,060 0.9887 0.197 0.193 0.197 0.195 0.197 1,744,827 0.1972 3.13%
2009-12-24 0 0.960 0.960 0.980 0.950 0.980 112,000 109,420 0.9770 0.191 0.191 0.195 0.189 0.195 561,553 0.1949 -2.04%
2009-12-23 0 0.980 0.950 0.980 - - 2,000 1,960 0.9800 0.195 0.189 0.195 - - 10,028 0.1955 0.00%
2009-12-22 0 0.980 0.950 0.980 0.960 0.980 642,000 624,220 0.9723 0.195 0.189 0.195 0.191 0.195 3,218,905 0.1939 3.16%
2009-12-21 0 0.950 0.950 0.970 0.950 0.970 256,000 243,680 0.9519 0.189 0.189 0.193 0.189 0.193 1,283,551 0.1898 -3.06%
2009-12-18 0 0.980 0.980 1.010 0.950 0.980 600,000 575,040 0.9584 0.195 0.195 0.201 0.189 0.195 3,008,322 0.1911 3.16%
2009-12-17 0 0.950 0.940 0.950 0.940 0.970 502,000 479,260 0.9547 0.189 0.187 0.189 0.187 0.193 2,516,963 0.1904 -1.04%
2009-12-16 0 0.960 0.950 0.970 0.950 0.970 348,000 334,420 0.9610 0.191 0.189 0.193 0.189 0.193 1,744,827 0.1917 -1.03%
2009-12-15 0 0.970 0.960 0.980 0.970 0.990 400,000 389,160 0.9729 0.193 0.191 0.195 0.193 0.197 2,005,548 0.1940 -2.02%
2009-12-14 0 0.990 0.990 1.000 0.980 1.000 390,000 385,440 0.9883 0.197 0.197 0.199 0.195 0.199 1,955,409 0.1971 0.00%
2009-12-11 0 0.990 0.980 0.990 0.980 0.990 494,000 487,960 0.9878 0.197 0.195 0.197 0.195 0.197 2,476,852 0.1970 -1.00%
2009-12-10 0 1.000 0.990 1.000 0.960 1.000 490,000 479,880 0.9793 0.199 0.197 0.199 0.191 0.199 2,456,796 0.1953 3.09%
2009-12-09 0 0.970 0.960 0.970 0.970 0.990 444,000 433,060 0.9754 0.193 0.191 0.193 0.193 0.197 2,226,158 0.1945 -2.02%
2009-12-08 0 0.990 0.980 0.990 0.980 1.000 700,000 691,840 0.9883 0.197 0.195 0.197 0.195 0.199 3,509,709 0.1971 0.00%
2009-12-07 0 0.990 0.990 1.000 0.980 1.010 2,703,000 2,677,840 0.9907 0.197 0.197 0.199 0.195 0.201 13,552,491 0.1976 -4.81%
2009-12-04 0 1.040 1.040 1.060 1.040 1.060 1,488,400 1,554,960 1.0447 0.207 0.207 0.211 0.207 0.211 7,462,644 0.2084 0.00%
2009-12-03 0 1.040 1.040 1.050 1.030 1.050 1,356,000 1,415,660 1.0440 0.207 0.207 0.209 0.205 0.209 6,798,808 0.2082 0.00%
2009-12-02 0 1.040 1.040 1.050 1.030 1.060 542,000 566,800 1.0458 0.207 0.207 0.209 0.205 0.211 2,717,518 0.2086 -0.95%
2009-12-01 0 1.050 1.040 1.050 1.030 1.060 1,049,000 1,098,100 1.0468 0.209 0.207 0.209 0.205 0.211 5,259,550 0.2088 3.96%
2009-11-30 0 1.010 1.010 1.050 0.990 1.060 1,462,000 1,509,180 1.0323 0.201 0.201 0.209 0.197 0.211 7,330,278 0.2059 4.12%
2009-11-27 0 0.970 0.960 0.970 0.960 1.010 1,308,000 1,296,980 0.9916 0.193 0.191 0.193 0.191 0.201 6,558,142 0.1978 -4.90%
2009-11-26 0 1.020 1.020 1.030 1.020 1.040 754,000 774,080 1.0266 0.203 0.203 0.205 0.203 0.207 3,780,458 0.2048 -1.92%
2009-11-25 0 1.040 1.030 1.050 1.020 1.070 3,246,800 3,367,352 1.0371 0.207 0.205 0.209 0.203 0.213 16,279,034 0.2069 0.97%
2009-11-24 0 1.030 1.020 1.030 1.020 1.090 1,718,000 1,793,860 1.0442 0.205 0.203 0.205 0.203 0.217 8,613,829 0.2083 -2.83%
2009-11-23 0 1.060 1.050 1.060 0.970 1.070 3,804,000 3,890,340 1.0227 0.211 0.209 0.211 0.193 0.213 19,072,762 0.2040 11.58%
2009-11-20 0 0.950 0.930 0.950 0.930 0.950 508,800 478,172 0.9398 0.189 0.185 0.189 0.185 0.189 2,551,057 0.1874 1.06%
2009-11-19 0 0.940 0.930 0.940 0.940 0.950 476,000 449,340 0.9440 0.187 0.185 0.187 0.187 0.189 2,386,602 0.1883 0.00%
2009-11-18 0 0.940 0.940 0.950 0.930 0.950 683,200 641,340 0.9387 0.187 0.187 0.189 0.185 0.189 3,425,476 0.1872 0.00%
2009-11-17 0 0.940 0.940 0.950 0.930 0.940 458,000 429,300 0.9373 0.187 0.187 0.189 0.185 0.187 2,296,353 0.1869 0.00%
2009-11-16 0 0.940 0.940 0.950 0.920 0.940 1,140,000 1,068,660 0.9374 0.187 0.187 0.189 0.183 0.187 5,715,812 0.1870 1.08%
2009-11-13 0 0.930 0.920 0.930 0.920 0.940 1,669,600 1,540,468 0.9227 0.185 0.183 0.185 0.183 0.187 8,371,158 0.1840 0.00%
2009-11-12 0 0.930 0.930 0.940 0.930 0.940 367,600 343,304 0.9339 0.185 0.185 0.187 0.185 0.187 1,843,099 0.1863 1.09%
2009-11-11 0 0.920 0.920 0.930 0.920 0.930 70,000 64,900 0.9271 0.183 0.183 0.185 0.183 0.185 350,971 0.1849 0.00%
2009-11-10 0 0.920 0.920 0.930 0.920 0.940 754,000 695,480 0.9224 0.183 0.183 0.185 0.183 0.187 3,780,458 0.1840 -1.08%
2009-11-09 0 0.930 0.920 0.930 0.920 0.930 840,000 779,100 0.9275 0.185 0.183 0.185 0.183 0.185 4,211,651 0.1850 0.00%
2009-11-06 0 0.930 0.930 0.940 0.930 0.940 464,800 435,220 0.9364 0.185 0.185 0.187 0.185 0.187 2,330,447 0.1868 -1.06%
2009-11-05 0 0.940 0.930 0.940 0.920 0.940 344,000 321,460 0.9345 0.187 0.185 0.187 0.183 0.187 1,724,771 0.1864 -1.05%
2009-11-04 0 0.950 0.940 0.950 0.940 0.950 22,000 20,780 0.9445 0.189 0.187 0.189 0.187 0.189 110,305 0.1884 1.06%
2009-11-03 0 0.940 0.940 0.950 0.940 0.950 222,000 209,020 0.9415 0.187 0.187 0.189 0.187 0.189 1,113,079 0.1878 1.08%
2009-11-02 0 0.930 0.920 0.940 0.920 0.940 200,000 186,600 0.9330 0.185 0.183 0.187 0.183 0.187 1,002,774 0.1861 -1.06%
2009-10-30 0 0.940 0.930 0.940 0.930 0.940 238,000 221,360 0.9301 0.187 0.185 0.187 0.185 0.187 1,193,301 0.1855 1.08%
2009-10-29 0 0.930 0.920 0.930 0.920 0.930 256,000 235,880 0.9214 0.185 0.183 0.185 0.183 0.185 1,283,551 0.1838 0.00%
2009-10-28 0 0.930 0.930 0.940 0.930 0.940 88,000 81,980 0.9316 0.185 0.185 0.187 0.185 0.187 441,221 0.1858 0.00%
2009-10-27 0 0.930 0.930 0.940 0.920 0.930 192,000 178,480 0.9296 0.185 0.185 0.187 0.183 0.185 962,663 0.1854 -1.06%
2009-10-23 0 0.940 0.940 0.950 0.930 0.950 926,000 869,960 0.9395 0.187 0.187 0.189 0.185 0.189 4,642,844 0.1874 0.00%
2009-10-22 0 0.940 0.930 0.950 0.930 0.950 220,000 206,600 0.9391 0.187 0.185 0.189 0.185 0.189 1,103,051 0.1873 0.00%
2009-10-21 0 0.940 0.930 0.950 0.930 0.940 340,000 318,100 0.9356 0.187 0.185 0.189 0.185 0.187 1,704,716 0.1866 1.08%
2009-10-20 0 0.930 0.930 0.940 0.930 0.940 266,000 249,640 0.9385 0.185 0.185 0.187 0.185 0.187 1,333,689 0.1872 -1.06%
2009-10-19 0 0.940 0.930 0.940 0.930 0.940 342,800 321,900 0.9390 0.187 0.185 0.187 0.185 0.187 1,718,755 0.1873 0.00%
2009-10-16 0 0.940 0.930 0.940 0.930 0.950 780,400 733,560 0.9400 0.187 0.185 0.187 0.185 0.189 3,912,824 0.1875 0.00%
2009-10-15 0 0.940 0.920 0.940 0.920 0.950 389,040 364,603 0.9372 0.187 0.183 0.187 0.183 0.189 1,950,596 0.1869 2.17%
2009-10-14 0 0.920 0.920 0.930 0.920 0.930 194,000 179,900 0.9273 0.183 0.183 0.185 0.183 0.185 972,691 0.1850 -1.08%
2009-10-13 0 0.930 0.920 0.930 0.920 0.940 176,000 163,420 0.9285 0.185 0.183 0.185 0.183 0.187 882,441 0.1852 0.00%
2009-10-12 0 0.930 0.920 0.930 0.930 0.940 488,000 457,500 0.9375 0.185 0.183 0.185 0.185 0.187 2,446,769 0.1870 1.09%
2009-10-09 0 0.920 0.920 0.930 0.920 0.930 230,000 212,460 0.9237 0.183 0.183 0.185 0.183 0.185 1,153,190 0.1842 -1.08%
2009-10-08 0 0.930 0.920 0.930 0.920 0.930 256,000 237,760 0.9288 0.185 0.183 0.185 0.183 0.185 1,283,551 0.1852 2.20%
2009-10-07 0 0.910 0.910 0.920 - - 50,000 45,500 0.9100 0.181 0.181 0.183 - - 250,694 0.1815 0.00%
2009-10-06 0 0.910 0.910 0.930 0.910 0.920 62,000 56,620 0.9132 0.181 0.181 0.185 0.181 0.183 310,860 0.1821 0.00%
2009-10-05 0 0.910 0.910 0.920 0.900 0.920 424,000 385,700 0.9097 0.181 0.181 0.183 0.180 0.183 2,125,881 0.1814 -1.09%
2009-10-02 0 0.920 0.910 0.940 0.920 0.940 476,000 444,480 0.9338 0.183 0.181 0.187 0.183 0.187 2,386,602 0.1862 1.10%
2009-09-30 0 0.910 0.910 0.940 0.910 0.940 102,000 93,060 0.9124 0.181 0.181 0.187 0.181 0.187 511,415 0.1820 -3.19%
2009-09-29 0 0.940 0.930 0.940 0.910 0.940 182,000 169,220 0.9298 0.187 0.185 0.187 0.181 0.187 912,524 0.1854 2.17%
2009-09-28 0 0.920 0.920 0.930 0.910 0.930 64,400 59,492 0.9238 0.183 0.183 0.185 0.181 0.185 322,893 0.1842 0.00%
2009-09-25 0 0.920 0.910 0.930 0.920 0.920 30,000 27,600 0.9200 0.183 0.181 0.185 0.183 0.183 150,416 0.1835 -1.08%
2009-09-24 0 0.930 0.910 0.930 0.910 0.930 170,000 155,180 0.9128 0.185 0.181 0.185 0.181 0.185 852,358 0.1821 1.09%
2009-09-23 0 0.920 0.920 0.930 0.910 0.920 152,000 138,820 0.9133 0.183 0.183 0.185 0.181 0.183 762,108 0.1822 0.00%
2009-09-22 0 0.920 0.910 0.930 0.910 0.920 176,000 161,720 0.9189 0.183 0.181 0.185 0.181 0.183 882,441 0.1833 -2.13%
2009-09-21 0 0.940 0.920 0.940 0.930 0.950 60,000 56,600 0.9433 0.187 0.183 0.187 0.185 0.189 300,832 0.1881 -1.05%
2009-09-18 0 0.950 0.930 0.950 0.930 0.950 1,002,640 945,356 0.9429 0.189 0.185 0.189 0.185 0.189 5,027,107 0.1881 1.06%
2009-09-17 0 0.940 0.930 0.940 0.910 0.940 680,000 630,580 0.9273 0.187 0.185 0.187 0.181 0.187 3,409,432 0.1850 3.30%
2009-09-16 0 0.910 0.910 0.920 0.910 0.910 222,000 202,020 0.9100 0.181 0.181 0.183 0.181 0.181 1,113,079 0.1815 0.00%
2009-09-15 0 0.910 0.910 0.920 - - 0 0 - 0.181 0.181 0.183 - - 0 - 0.00%
2009-09-14 0 0.910 0.910 0.920 0.910 0.910 68,000 61,880 0.9100 0.181 0.181 0.183 0.181 0.181 340,943 0.1815 0.00%
2009-09-11 0 0.910 0.910 0.920 0.910 0.910 218,000 198,380 0.9100 0.181 0.181 0.183 0.181 0.181 1,093,024 0.1815 -1.09%
2009-09-10 0 0.920 0.910 0.920 0.920 0.930 118,000 109,660 0.9293 0.183 0.181 0.183 0.183 0.185 591,637 0.1854 1.10%
2009-09-09 0 0.910 0.910 0.920 0.910 0.920 120,000 109,320 0.9110 0.181 0.181 0.183 0.181 0.183 601,664 0.1817 0.00%
2009-09-08 0 0.910 0.910 0.930 0.910 0.920 930,400 847,484 0.9109 0.181 0.181 0.185 0.181 0.183 4,664,905 0.1817 0.00%
2009-09-07 0 0.910 0.910 0.920 0.910 0.940 392,000 359,020 0.9159 0.181 0.181 0.183 0.181 0.187 1,965,437 0.1827 0.00%
2009-09-04 0 0.910 0.910 0.920 0.900 0.930 318,000 290,900 0.9148 0.181 0.181 0.183 0.180 0.185 1,594,411 0.1824 0.00%
2009-09-03 0 0.910 0.910 0.930 0.900 0.920 460,000 420,440 0.9140 0.181 0.181 0.185 0.180 0.183 2,306,380 0.1823 -1.09%
2009-09-02 0 0.920 0.920 0.940 - - 0 0 - 0.183 0.183 0.187 - - 0 - 0.00%
2009-09-01 0 0.920 0.910 0.940 0.920 0.920 40,000 36,800 0.9200 0.183 0.181 0.187 0.183 0.183 200,555 0.1835 2.22%
2009-08-31 0 0.900 0.890 0.950 0.890 0.950 1,132,000 1,052,560 0.9298 0.180 0.178 0.189 0.178 0.189 5,675,701 0.1855 -3.23%
2009-08-28 0 0.930 0.920 0.940 0.920 0.940 94,000 87,580 0.9317 0.185 0.183 0.187 0.183 0.187 471,304 0.1858 -1.06%
2009-08-27 0 0.940 0.920 0.940 0.940 0.950 34,000 31,980 0.9406 0.187 0.183 0.187 0.187 0.189 170,472 0.1876 0.00%
2009-08-26 0 0.940 0.930 0.940 0.930 0.950 1,050,000 992,380 0.9451 0.187 0.185 0.187 0.185 0.189 5,264,564 0.1885 1.08%
2009-08-25 0 0.930 0.920 0.930 0.910 0.940 1,233,200 1,133,796 0.9194 0.185 0.183 0.185 0.181 0.187 6,183,105 0.1834 -1.06%
2009-08-24 0 0.940 0.940 0.950 0.940 0.950 324,400 304,980 0.9401 0.187 0.187 0.189 0.187 0.189 1,626,500 0.1875 -1.05%
2009-08-21 0 0.950 0.940 0.950 0.940 0.950 500,000 470,620 0.9412 0.189 0.187 0.189 0.187 0.189 2,506,935 0.1877 1.06%
2009-08-20 0 0.940 0.940 0.950 0.940 0.950 512,000 482,780 0.9429 0.187 0.187 0.189 0.187 0.189 2,567,102 0.1881 0.00%
2009-08-19 0 0.940 0.940 0.950 0.940 0.950 2,608,800 2,452,440 0.9401 0.187 0.187 0.189 0.187 0.189 13,080,185 0.1875 0.00%
2009-08-18 0 0.940 0.940 0.950 0.940 0.940 2,301,747 2,163,574 0.9400 0.187 0.187 0.189 0.187 0.187 11,540,661 0.1875 0.00%
2009-08-17 0 0.940 0.940 0.950 0.940 0.950 561,600 527,908 0.9400 0.187 0.187 0.189 0.187 0.189 2,815,790 0.1875 -1.05%
2009-08-14 0 0.950 0.950 0.960 0.950 0.960 3,502,400 3,329,248 0.9506 0.189 0.189 0.191 0.189 0.191 17,560,579 0.1896 0.00%
2009-08-13 0 0.950 0.950 0.960 0.940 0.950 5,812,800 5,521,352 0.9499 0.189 0.189 0.191 0.187 0.189 29,144,625 0.1894 1.06%
2009-08-12 0 0.940 0.940 0.950 0.940 0.950 5,748,000 5,448,340 0.9479 0.187 0.187 0.189 0.187 0.189 28,819,726 0.1890 0.00%
2009-08-11 0 0.940 0.940 0.950 0.940 0.950 568,000 536,640 0.9448 0.187 0.187 0.189 0.187 0.189 2,847,878 0.1884 -1.05%
2009-08-10 0 0.950 0.950 0.960 0.950 0.960 1,479,600 1,408,196 0.9517 0.189 0.189 0.191 0.189 0.191 7,418,522 0.1898 -1.04%
2009-08-07 0 0.960 0.950 0.960 0.950 0.960 3,215,600 3,057,672 0.9509 0.191 0.189 0.191 0.189 0.191 16,122,601 0.1897 1.05%
2009-08-06 0 0.950 0.950 0.960 0.950 0.960 7,740,000 7,357,000 0.9505 0.189 0.189 0.191 0.189 0.191 38,807,356 0.1896 0.00%
2009-08-05 0 0.950 0.950 0.960 0.950 0.960 8,217,000 7,819,240 0.9516 0.189 0.189 0.191 0.189 0.191 41,198,972 0.1898 0.00%
2009-08-04 0 0.950 0.950 0.960 0.950 0.960 5,186,800 4,932,528 0.9510 0.189 0.189 0.191 0.189 0.191 26,005,942 0.1897 0.00%
2009-08-03 0 0.950 0.950 0.960 0.950 0.960 5,318,000 5,054,420 0.9504 0.189 0.189 0.191 0.189 0.191 26,663,762 0.1896 -1.04%
2009-07-31 0 0.960 0.950 0.960 0.950 0.960 19,882,640 18,894,553 0.9503 0.191 0.189 0.191 0.189 0.191 99,688,977 0.1895 1.05%
2009-07-30 0 0.950 0.950 0.960 0.950 0.960 15,278,240 14,514,607 0.9500 0.189 0.189 0.191 0.189 0.191 76,603,113 0.1895 0.00%
2009-07-29 0 0.950 0.950 0.960 0.940 0.950 17,673,040 16,786,886 0.9499 0.189 0.189 0.191 0.187 0.189 88,610,329 0.1894 0.00%
2009-07-28 0 0.950 0.950 0.960 0.950 0.950 12,334,000 11,717,300 0.9500 0.189 0.189 0.191 0.189 0.189 61,841,075 0.1895 0.00%
2009-07-27 0 0.950 0.950 0.960 0.950 0.960 6,862,400 6,520,368 0.9502 0.189 0.189 0.191 0.189 0.191 34,407,183 0.1895 0.00%
2009-07-24 0 0.950 0.950 0.960 0.950 0.960 3,726,400 3,540,260 0.9500 0.189 0.189 0.191 0.189 0.191 18,683,686 0.1895 -1.04%
2009-07-23 0 0.960 0.950 0.960 0.940 0.960 5,689,200 5,406,124 0.9502 0.191 0.189 0.191 0.187 0.191 28,524,911 0.1895 1.05%
2009-07-22 0 0.950 0.940 0.960 0.940 0.960 7,404,000 7,026,220 0.9490 0.189 0.187 0.191 0.187 0.191 37,122,695 0.1893 0.00%
2009-07-21 0 0.950 0.950 0.960 0.930 0.950 26,468,000 24,678,480 0.9324 0.189 0.189 0.191 0.185 0.189 132,707,117 0.1860 2.15%
2009-07-20 0 0.930 0.920 0.930 0.920 0.930 1,376,000 1,275,920 0.9273 0.185 0.183 0.185 0.183 0.185 6,899,085 0.1849 1.09%
2009-07-17 0 0.920 0.920 0.930 0.920 0.930 1,642,800 1,521,652 0.9263 0.183 0.183 0.185 0.183 0.185 8,236,786 0.1847 0.00%
2009-07-16 0 0.920 0.920 0.930 0.920 0.930 1,762,000 1,625,620 0.9226 0.183 0.183 0.185 0.183 0.185 8,834,439 0.1840 -1.08%
2009-07-15 0 0.930 0.920 0.930 0.920 0.930 798,000 738,400 0.9253 0.185 0.183 0.185 0.183 0.185 4,001,068 0.1846 0.00%
2009-07-14 0 0.930 0.920 0.930 0.920 0.930 3,458,000 3,194,260 0.9237 0.185 0.183 0.185 0.183 0.185 17,337,963 0.1842 1.09%
2009-07-13 0 0.920 0.920 0.930 0.920 0.930 3,315,520 3,070,753 0.9262 0.183 0.183 0.185 0.183 0.185 16,623,587 0.1847 -1.08%
2009-07-10 0 0.930 0.920 0.930 0.920 0.940 1,174,000 1,088,340 0.9270 0.185 0.183 0.185 0.183 0.187 5,886,284 0.1849 1.09%
2009-07-09 0 0.920 0.920 0.930 0.910 0.930 6,680,000 6,142,880 0.9196 0.183 0.183 0.185 0.181 0.185 33,492,653 0.1834 1.10%
2009-07-08 0 0.910 0.910 0.920 0.910 0.920 4,100,000 3,735,220 0.9110 0.181 0.181 0.183 0.181 0.183 20,556,868 0.1817 0.00%
2009-07-07 0 0.910 0.910 0.920 0.900 0.920 6,190,000 5,631,300 0.9097 0.181 0.181 0.183 0.180 0.183 31,035,857 0.1814 0.00%
2009-07-06 0 0.910 0.910 0.920 0.910 0.910 554,000 504,140 0.9100 0.181 0.181 0.183 0.181 0.181 2,777,684 0.1815 0.00%
2009-07-03 0 0.910 0.910 0.920 0.910 0.920 1,044,000 950,080 0.9100 0.181 0.181 0.183 0.181 0.183 5,234,481 0.1815 0.00%
2009-07-02 0 0.910 0.910 0.920 0.910 0.920 2,313,200 2,111,916 0.9130 0.181 0.181 0.183 0.181 0.183 11,598,085 0.1821 0.00%
2009-06-30 0 0.910 0.910 0.920 0.910 0.930 3,844,000 3,517,880 0.9152 0.181 0.181 0.183 0.181 0.185 19,273,317 0.1825 0.00%
2009-06-29 0 0.910 0.910 0.920 0.910 0.920 841,377 769,957 0.9151 0.181 0.181 0.183 0.181 0.183 4,218,555 0.1825 -1.09%
2009-06-26 0 0.920 0.910 0.920 0.910 0.930 1,465,377 1,346,555 0.9189 0.183 0.181 0.183 0.181 0.185 7,347,210 0.1833 1.10%
2009-06-25 0 0.910 0.910 0.920 0.910 0.920 1,870,976 1,714,162 0.9162 0.181 0.181 0.183 0.181 0.183 9,380,831 0.1827 0.00%
2009-06-24 0 0.910 0.910 0.920 0.910 0.930 1,916,000 1,759,860 0.9185 0.181 0.181 0.183 0.181 0.185 9,606,575 0.1832 -1.09%
2009-06-23 0 0.920 0.920 0.930 0.920 0.930 2,742,000 2,524,220 0.9206 0.183 0.183 0.185 0.183 0.185 13,748,032 0.1836 -1.08%
2009-06-22 0 0.930 0.920 0.930 0.910 0.940 2,699,017 2,519,971 0.9337 0.185 0.183 0.185 0.181 0.187 13,532,521 0.1862 1.09%
2009-06-19 0 0.960 0.960 0.970 0.950 0.970 5,539,017 5,318,406 0.9602 0.183 0.183 0.185 0.182 0.185 28,979,387 0.1835 0.00%
2009-06-18 0 0.960 0.960 0.970 0.960 0.970 750,000 721,120 0.9615 0.183 0.183 0.185 0.183 0.185 3,923,898 0.1838 -1.03%
2009-06-17 0 0.970 0.960 0.970 0.960 0.970 1,669,600 1,616,628 0.9683 0.185 0.183 0.185 0.183 0.185 8,735,121 0.1851 1.04%
2009-06-16 0 0.960 0.960 0.970 0.960 0.960 6,858,000 6,583,680 0.9600 0.183 0.183 0.185 0.183 0.183 35,880,127 0.1835 0.00%
2009-06-15 0 0.960 0.960 0.970 0.960 0.970 2,594,000 2,494,780 0.9618 0.183 0.183 0.185 0.183 0.185 13,571,457 0.1838 0.00%
2009-06-12 0 0.960 0.960 0.970 0.960 0.970 1,242,000 1,195,560 0.9626 0.183 0.183 0.185 0.183 0.185 6,497,976 0.1840 0.00%
2009-06-11 0 0.960 0.960 0.970 0.960 0.970 2,454,000 2,369,380 0.9655 0.183 0.183 0.185 0.183 0.185 12,838,996 0.1845 -1.03%
2009-06-10 0 0.970 0.960 0.970 0.960 0.970 6,039,200 5,849,044 0.9685 0.185 0.183 0.185 0.183 0.185 31,596,277 0.1851 0.00%
2009-06-09 0 0.970 0.960 0.970 0.960 0.970 4,734,000 4,564,420 0.9642 0.185 0.183 0.185 0.183 0.185 24,767,647 0.1843 1.04%
2009-06-08 0 0.960 0.950 0.960 0.950 0.970 4,040,400 3,883,272 0.9611 0.183 0.182 0.183 0.182 0.185 21,138,826 0.1837 0.00%
2009-06-05 0 0.960 0.950 0.960 0.950 0.970 3,739,880 3,591,948 0.9604 0.183 0.182 0.183 0.182 0.185 19,566,546 0.1836 0.00%
2009-06-04 0 0.960 0.960 0.970 0.950 0.970 5,278,000 5,069,540 0.9605 0.183 0.183 0.185 0.182 0.185 27,613,781 0.1836 -1.03%
2009-06-03 0 0.970 0.960 0.970 0.950 0.970 14,962,000 14,396,512 0.9622 0.185 0.183 0.185 0.182 0.185 78,279,158 0.1839 3.19%
2009-06-02 0 0.940 0.940 0.950 0.930 0.960 27,562,032 25,989,791 0.9430 0.180 0.180 0.182 0.178 0.183 144,200,819 0.1802 14.63%
2009-06-01 1 - - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2009-05-22 0 0.820 0.810 0.820 0.800 0.850 8,524,000 7,023,600 0.8240 0.157 0.155 0.157 0.153 0.162 44,596,414 0.1575 0.00%
2009-05-21 0 0.820 0.810 0.820 0.790 0.820 6,586,000 5,307,320 0.8058 0.157 0.155 0.157 0.151 0.157 34,457,060 0.1540 2.50%
2009-05-20 0 0.800 0.790 0.810 0.790 0.810 5,548,000 4,447,740 0.8017 0.153 0.151 0.155 0.151 0.155 29,026,385 0.1532 0.00%
2009-05-19 0 0.800 0.800 0.810 0.790 0.810 10,275,000 8,236,960 0.8017 0.153 0.153 0.155 0.151 0.155 53,757,409 0.1532 0.00%
2009-05-18 0 0.800 0.800 0.810 0.770 0.820 13,604,000 10,801,400 0.7940 0.153 0.153 0.155 0.147 0.157 71,174,286 0.1518 -3.61%
2009-05-15 0 0.830 0.830 0.840 0.820 0.860 2,870,000 2,397,580 0.8354 0.159 0.159 0.161 0.157 0.164 15,015,451 0.1597 0.00%
2009-05-14 0 0.830 0.830 0.840 0.790 0.860 6,148,000 5,083,460 0.8268 0.159 0.159 0.161 0.151 0.164 32,165,504 0.1580 3.75%
2009-05-13 0 0.800 0.790 0.800 0.780 0.810 1,260,666 1,010,033 0.8012 0.153 0.151 0.153 0.149 0.155 6,595,634 0.1531 1.27%
2009-05-12 0 0.790 0.790 0.800 0.780 0.790 1,530,001 1,200,921 0.7849 0.151 0.151 0.153 0.149 0.151 8,004,758 0.1500 1.28%
2009-05-11 0 0.780 0.780 0.790 0.780 0.800 3,226,000 2,547,920 0.7898 0.149 0.149 0.151 0.149 0.153 16,877,995 0.1510 -1.27%
2009-05-08 0 0.790 0.790 0.800 0.780 0.810 2,106,171 1,665,457 0.7908 0.151 0.151 0.153 0.149 0.155 11,019,201 0.1511 -1.25%
2009-05-07 0 0.800 0.790 0.800 0.780 0.800 3,829,200 3,042,376 0.7945 0.153 0.151 0.153 0.149 0.153 20,033,856 0.1519 2.56%
2009-05-06 0 0.780 0.770 0.780 0.760 0.780 2,644,000 2,039,580 0.7714 0.149 0.147 0.149 0.145 0.149 13,833,050 0.1474 4.00%
2009-05-05 0 0.750 0.750 0.760 0.750 0.770 2,866,000 2,163,700 0.7550 0.143 0.143 0.145 0.143 0.147 14,994,524 0.1443 -1.32%
2009-05-04 0 0.760 0.750 0.760 0.730 0.770 3,588,000 2,679,940 0.7469 0.145 0.143 0.145 0.140 0.147 18,771,930 0.1428 4.11%
2009-04-30 0 0.730 0.730 0.750 0.730 0.760 2,411,200 1,782,312 0.7392 0.140 0.140 0.143 0.140 0.145 12,615,072 0.1413 0.00%
2009-04-29 0 0.730 0.730 0.740 0.720 0.740 1,182,000 862,140 0.7294 0.140 0.140 0.141 0.138 0.141 6,184,064 0.1394 -1.35%
2009-04-28 0 0.740 0.720 0.740 0.720 0.740 1,338,000 975,180 0.7288 0.141 0.138 0.141 0.138 0.141 7,000,235 0.1393 0.00%
2009-04-27 0 0.740 0.740 0.750 0.740 0.780 2,518,000 1,885,700 0.7489 0.141 0.141 0.143 0.141 0.149 13,173,835 0.1431 -3.90%
2009-04-24 0 0.770 0.770 0.780 0.770 0.790 1,160,000 907,100 0.7820 0.147 0.147 0.149 0.147 0.151 6,068,963 0.1495 -2.53%
2009-04-23 0 0.790 0.790 0.800 0.770 0.800 2,028,200 1,587,584 0.7828 0.151 0.151 0.153 0.147 0.153 10,611,268 0.1496 2.60%
2009-04-22 0 0.770 0.760 0.780 0.770 0.790 2,664,000 2,067,600 0.7761 0.147 0.145 0.149 0.147 0.151 13,937,687 0.1483 0.00%
2009-04-21 0 0.770 0.760 0.770 0.750 0.770 1,940,000 1,473,160 0.7594 0.147 0.145 0.147 0.143 0.147 10,149,817 0.1451 -1.28%
2009-04-20 0 0.780 0.780 0.790 0.770 0.790 1,298,000 1,009,880 0.7780 0.149 0.149 0.151 0.147 0.151 6,790,960 0.1487 1.30%
2009-04-17 0 0.770 0.760 0.780 0.760 0.780 3,240,000 2,493,060 0.7695 0.147 0.145 0.149 0.145 0.149 16,951,241 0.1471 1.32%
2009-04-16 0 0.760 0.750 0.760 0.750 0.770 2,562,000 1,942,280 0.7581 0.145 0.143 0.145 0.143 0.147 13,404,037 0.1449 0.00%
2009-04-15 0 0.760 0.750 0.760 0.720 0.770 3,542,000 2,630,000 0.7425 0.145 0.143 0.145 0.138 0.147 18,531,264 0.1419 4.11%
2009-04-14 0 0.730 0.730 0.740 0.730 0.750 1,814,000 1,336,480 0.7368 0.140 0.140 0.141 0.140 0.143 9,490,602 0.1408 1.39%
2009-04-09 0 0.720 0.710 0.720 0.710 0.730 1,642,000 1,179,220 0.7182 0.138 0.136 0.138 0.136 0.140 8,590,722 0.1373 0.00%
2009-04-08 0 0.720 0.710 0.720 0.690 0.730 5,146,000 3,656,640 0.7106 0.138 0.136 0.138 0.132 0.140 26,923,175 0.1358 -5.26%
2009-04-07 0 0.760 0.750 0.760 0.740 0.760 1,106,000 833,000 0.7532 0.145 0.143 0.145 0.141 0.145 5,786,442 0.1440 1.33%
2009-04-06 0 0.750 0.740 0.750 0.720 0.760 3,430,000 2,551,460 0.7439 0.143 0.141 0.143 0.138 0.145 17,945,296 0.1422 2.74%
2009-04-03 0 0.730 0.730 0.740 0.710 0.750 5,580,433 4,088,999 0.7327 0.140 0.140 0.141 0.136 0.143 29,196,070 0.1401 2.82%
2009-04-02 0 0.710 0.710 0.720 0.700 0.720 1,790,364 1,271,920 0.7104 0.136 0.136 0.138 0.134 0.138 9,366,942 0.1358 1.43%
2009-04-01 0 0.700 0.690 0.700 0.690 0.710 438,000 306,380 0.6995 0.134 0.132 0.134 0.132 0.136 2,291,557 0.1337 0.00%
2009-03-31 0 0.700 0.690 0.700 0.690 0.700 748,000 520,060 0.6953 0.134 0.132 0.134 0.132 0.134 3,913,435 0.1329 0.00%
2009-03-30 0 0.700 0.690 0.700 0.690 0.710 1,384,000 967,800 0.6993 0.134 0.132 0.134 0.132 0.136 7,240,901 0.1337 -2.78%
2009-03-27 0 0.720 0.710 0.730 0.700 0.720 2,594,000 1,850,140 0.7132 0.138 0.136 0.140 0.134 0.138 13,571,457 0.1363 4.35%
2009-03-26 0 0.690 0.690 0.700 0.690 0.710 3,436,000 2,393,660 0.6966 0.132 0.132 0.134 0.132 0.136 17,976,687 0.1332 0.00%
2009-03-25 0 0.690 0.680 0.690 0.680 0.690 1,304,000 895,940 0.6871 0.132 0.130 0.132 0.130 0.132 6,822,351 0.1313 0.00%
2009-03-24 0 0.690 0.680 0.690 0.680 0.700 492,000 336,400 0.6837 0.132 0.130 0.132 0.130 0.134 2,574,077 0.1307 0.00%
2009-03-23 0 0.690 0.680 0.690 0.660 0.690 2,359,400 1,600,602 0.6784 0.132 0.130 0.132 0.126 0.132 12,344,061 0.1297 4.55%
2009-03-20 0 0.660 0.660 0.670 0.660 0.680 2,392,000 1,595,900 0.6672 0.126 0.126 0.128 0.126 0.130 12,514,620 0.1275 -1.49%
2009-03-19 0 0.670 0.670 0.680 0.660 0.690 2,398,000 1,619,660 0.6754 0.128 0.128 0.130 0.126 0.132 12,546,011 0.1291 -1.47%
2009-03-18 0 0.680 0.680 0.690 0.670 0.680 352,000 239,180 0.6795 0.130 0.130 0.132 0.128 0.130 1,841,616 0.1299 -1.45%
2009-03-17 0 0.690 0.680 0.690 0.680 0.690 1,068,000 728,740 0.6823 0.132 0.130 0.132 0.130 0.132 5,587,631 0.1304 0.00%
2009-03-16 0 0.690 0.680 0.690 0.670 0.690 330,000 224,120 0.6792 0.132 0.130 0.132 0.128 0.132 1,726,515 0.1298 1.47%
2009-03-13 0 0.680 0.680 0.690 0.670 0.700 1,128,000 776,860 0.6887 0.130 0.130 0.132 0.128 0.134 5,901,543 0.1316 1.49%
2009-03-12 0 0.670 0.670 0.680 0.670 0.680 520,000 352,100 0.6771 0.128 0.128 0.130 0.128 0.130 2,720,570 0.1294 -1.47%
2009-03-11 0 0.680 0.680 0.690 0.650 0.690 1,952,000 1,310,460 0.6713 0.130 0.130 0.132 0.124 0.132 10,212,600 0.1283 4.62%
2009-03-10 0 0.650 0.640 0.650 0.640 0.670 1,256,000 815,800 0.6495 0.124 0.122 0.124 0.122 0.128 6,571,222 0.1241 -1.52%
2009-03-09 0 0.660 0.650 0.660 0.640 0.670 1,428,000 932,140 0.6528 0.126 0.124 0.126 0.122 0.128 7,471,103 0.1248 0.00%
2009-03-06 0 0.660 0.650 0.660 0.630 0.670 1,676,000 1,091,780 0.6514 0.126 0.124 0.126 0.120 0.128 8,768,605 0.1245 3.13%
2009-03-05 0 0.640 0.650 0.660 0.640 0.660 2,450,000 1,592,500 0.6500 0.122 0.124 0.126 0.122 0.126 12,818,068 0.1242 -3.03%
2009-03-04 0 0.660 0.650 0.660 0.650 0.660 606,000 398,220 0.6571 0.126 0.124 0.126 0.124 0.126 3,170,510 0.1256 1.54%
2009-03-03 0 0.650 0.650 0.660 0.640 0.650 760,000 491,580 0.6468 0.124 0.124 0.126 0.122 0.124 3,976,217 0.1236 0.00%
2009-03-02 0 0.650 0.650 0.660 0.650 0.670 584,000 384,520 0.6584 0.124 0.124 0.126 0.124 0.128 3,055,409 0.1258 -2.99%
2009-02-27 0 0.670 0.670 0.680 0.670 0.680 520,000 350,760 0.6745 0.128 0.128 0.130 0.128 0.130 2,720,570 0.1289 -1.47%
2009-02-26 0 0.680 0.670 0.690 0.670 0.700 1,914,000 1,310,880 0.6849 0.130 0.128 0.132 0.128 0.134 10,013,789 0.1309 0.00%
2009-02-25 0 0.680 0.680 0.690 0.670 0.680 816,000 551,180 0.6755 0.130 0.130 0.132 0.128 0.130 4,269,202 0.1291 0.00%
2009-02-24 0 0.680 0.670 0.680 0.660 0.680 559,829 376,117 0.6718 0.130 0.128 0.130 0.126 0.130 2,928,950 0.1284 0.00%
2009-02-23 0 0.680 0.670 0.680 0.680 0.680 388,000 263,840 0.6800 0.130 0.128 0.130 0.130 0.130 2,029,963 0.1300 0.00%
2009-02-20 0 0.680 0.670 0.690 0.670 0.680 614,000 415,660 0.6770 0.130 0.128 0.132 0.128 0.130 3,212,365 0.1294 -1.45%
2009-02-19 0 0.690 0.680 0.690 0.680 0.690 202,000 138,380 0.6850 0.132 0.130 0.132 0.130 0.132 1,056,837 0.1309 1.47%
2009-02-18 0 0.680 0.680 0.690 0.670 0.680 604,000 409,760 0.6784 0.130 0.130 0.132 0.128 0.130 3,160,046 0.1297 -1.45%
2009-02-17 0 0.690 0.680 0.700 0.680 0.690 466,000 320,960 0.6888 0.132 0.130 0.134 0.130 0.132 2,438,049 0.1316 1.47%
2009-02-16 0 0.680 0.680 0.700 0.680 0.700 334,000 231,880 0.6943 0.130 0.130 0.134 0.130 0.134 1,747,443 0.1327 -1.45%
2009-02-13 0 0.690 0.690 0.700 0.690 0.720 928,000 653,720 0.7044 0.132 0.132 0.134 0.132 0.138 4,855,170 0.1346 -1.43%
2009-02-12 0 0.700 0.700 0.710 0.670 0.760 10,104,000 7,265,680 0.7191 0.134 0.134 0.136 0.128 0.145 52,862,760 0.1374 4.48%
2009-02-11 0 0.670 0.660 0.670 0.660 0.670 812,000 540,620 0.6658 0.128 0.126 0.128 0.126 0.128 4,248,274 0.1273 0.00%
2009-02-10 0 0.670 0.670 0.680 0.670 0.680 184,000 123,780 0.6727 0.128 0.128 0.130 0.128 0.130 962,663 0.1286 0.00%
2009-02-09 0 0.670 0.670 0.680 0.670 0.670 692,000 463,740 0.6701 0.128 0.128 0.130 0.128 0.128 3,620,450 0.1281 -1.47%
2009-02-06 0 0.680 0.670 0.680 0.670 0.680 230,000 155,800 0.6774 0.130 0.128 0.130 0.128 0.130 1,203,329 0.1295 0.00%
2009-02-05 0 0.680 0.670 0.680 0.670 0.680 388,000 260,260 0.6708 0.130 0.128 0.130 0.128 0.130 2,029,963 0.1282 1.49%
2009-02-04 0 0.670 0.660 0.680 0.660 0.670 3,074,000 2,038,400 0.6631 0.128 0.126 0.130 0.126 0.128 16,082,752 0.1267 1.52%
2009-02-03 0 0.660 0.660 0.680 0.660 0.680 706,000 472,040 0.6686 0.126 0.126 0.130 0.126 0.130 3,693,696 0.1278 -1.49%
2009-02-02 0 0.670 0.660 0.670 0.670 0.670 510,000 341,700 0.6700 0.128 0.126 0.128 0.128 0.128 2,668,251 0.1281 -1.47%
2009-01-30 0 0.680 0.670 0.680 0.670 0.680 642,000 433,080 0.6746 0.130 0.128 0.130 0.128 0.130 3,358,857 0.1289 0.00%
2009-01-29 0 0.680 0.670 0.680 0.670 0.690 332,000 226,440 0.6820 0.130 0.128 0.130 0.128 0.132 1,736,979 0.1304 1.49%
2009-01-23 0 0.670 0.660 0.680 0.650 0.680 724,000 481,260 0.6647 0.128 0.126 0.130 0.124 0.130 3,787,870 0.1271 -1.47%
2009-01-22 0 0.680 0.670 0.680 0.670 0.680 616,000 413,340 0.6710 0.130 0.128 0.130 0.128 0.130 3,222,829 0.1283 1.49%
2009-01-21 0 0.670 0.660 0.670 0.660 0.680 1,402,000 938,780 0.6696 0.128 0.126 0.128 0.126 0.130 7,335,074 0.1280 -2.90%
2009-01-20 0 0.690 0.680 0.690 0.680 0.700 379,398 261,805 0.6901 0.132 0.130 0.132 0.130 0.134 1,984,959 0.1319 -1.43%
2009-01-19 0 0.700 0.690 0.700 0.680 0.710 392,000 270,780 0.6908 0.134 0.132 0.134 0.130 0.136 2,050,891 0.1320 1.45%
2009-01-16 0 0.690 0.690 0.700 0.690 0.720 1,768,000 1,240,340 0.7015 0.132 0.132 0.134 0.132 0.138 9,249,937 0.1341 -4.17%
2009-01-15 0 0.720 0.700 0.720 0.680 0.720 2,562,000 1,776,660 0.6935 0.138 0.134 0.138 0.130 0.138 13,404,037 0.1325 2.86%
2009-01-14 0 0.700 0.700 0.710 0.700 0.710 670,000 471,840 0.7042 0.134 0.134 0.136 0.134 0.136 3,505,349 0.1346 0.00%
2009-01-13 0 0.700 0.700 0.710 0.700 0.710 1,122,000 787,200 0.7016 0.134 0.134 0.136 0.134 0.136 5,870,152 0.1341 0.00%
2009-01-12 0 0.700 0.690 0.700 0.700 0.710 1,820,000 1,281,060 0.7039 0.134 0.132 0.134 0.134 0.136 9,521,994 0.1345 -2.78%
2009-01-09 0 0.720 0.720 0.730 0.720 0.730 1,018,000 736,460 0.7234 0.138 0.138 0.140 0.138 0.140 5,326,038 0.1383 0.00%
2009-01-08 0 0.720 0.710 0.720 0.720 0.730 2,362,794 1,710,400 0.7239 0.138 0.136 0.138 0.138 0.140 12,361,818 0.1384 -1.37%
2009-01-07 0 0.730 0.720 0.730 0.720 0.760 3,840,000 2,839,820 0.7395 0.140 0.138 0.140 0.138 0.145 20,090,360 0.1414 -1.35%
2009-01-06 0 0.740 0.740 0.750 0.730 0.740 4,890,000 3,581,260 0.7324 0.141 0.141 0.143 0.140 0.141 25,583,818 0.1400 1.37%
2009-01-05 0 0.730 0.730 0.740 0.720 0.740 2,386,000 1,738,300 0.7285 0.140 0.140 0.141 0.138 0.141 12,483,229 0.1393 1.39%
2009-01-02 0 0.720 0.710 0.720 0.700 0.730 3,844,000 2,752,780 0.7161 0.138 0.136 0.138 0.134 0.140 20,111,287 0.1369 -1.37%
2008-12-31 0 0.730 0.720 0.730 0.720 0.730 1,041,000 749,860 0.7203 0.140 0.138 0.140 0.138 0.140 5,446,371 0.1377 1.39%
2008-12-30 0 0.720 0.710 0.720 0.710 0.750 3,205,320 2,315,084 0.7223 0.138 0.136 0.138 0.136 0.143 16,769,800 0.1381 -2.70%
2008-12-29 0 0.800 0.790 0.800 0.790 0.810 5,086,000 4,065,720 0.7994 0.141 0.140 0.141 0.140 0.143 28,766,771 0.1413 1.27%
2008-12-24 0 0.790 0.780 0.790 0.780 0.790 2,120,000 1,672,900 0.7891 0.140 0.138 0.140 0.138 0.140 11,990,868 0.1395 0.00%
2008-12-23 0 0.790 0.780 0.790 0.790 0.800 5,280,000 4,188,240 0.7932 0.140 0.138 0.140 0.140 0.141 29,864,049 0.1402 -1.25%
2008-12-22 0 0.800 0.790 0.800 0.790 0.800 2,640,000 2,110,346 0.7994 0.141 0.140 0.141 0.140 0.141 14,932,024 0.1413 0.00%
2008-12-19 0 0.800 0.800 0.810 0.790 0.820 4,460,000 3,566,840 0.7997 0.141 0.141 0.143 0.140 0.145 25,226,071 0.1414 0.00%
2008-12-18 0 0.800 0.790 0.800 0.780 0.800 5,973,200 4,739,480 0.7935 0.141 0.140 0.141 0.138 0.141 33,784,836 0.1403 0.00%
2008-12-17 0 0.800 0.790 0.800 0.790 0.800 3,072,000 2,440,140 0.7943 0.141 0.140 0.141 0.140 0.141 17,375,447 0.1404 1.27%
2008-12-16 0 0.790 0.780 0.790 0.780 0.800 1,708,400 1,349,724 0.7901 0.140 0.138 0.140 0.138 0.141 9,662,830 0.1397 0.00%
2008-12-15 0 0.790 0.790 0.800 0.790 0.800 1,836,000 1,454,280 0.7921 0.140 0.140 0.141 0.140 0.141 10,384,544 0.1400 1.28%
2008-12-12 0 0.780 0.770 0.780 0.760 0.810 5,442,000 4,266,040 0.7839 0.138 0.136 0.138 0.134 0.143 30,780,332 0.1386 -2.50%
2008-12-11 0 0.800 0.800 0.810 0.790 0.820 4,640,400 3,727,164 0.8032 0.141 0.141 0.143 0.140 0.145 26,246,426 0.1420 0.00%
2008-12-10 0 0.800 0.800 0.810 0.790 0.810 7,498,000 5,996,580 0.7998 0.141 0.141 0.143 0.140 0.143 42,409,212 0.1414 1.27%
2008-12-09 0 0.790 0.790 0.800 0.780 0.830 4,590,000 3,667,580 0.7990 0.140 0.140 0.141 0.138 0.147 25,961,361 0.1413 -3.66%
2008-12-08 0 0.820 0.820 0.830 0.800 0.830 9,594,000 7,854,640 0.8187 0.145 0.145 0.147 0.141 0.147 54,264,334 0.1447 0.00%
2008-12-05 0 0.820 0.820 0.830 0.790 0.830 4,076,000 3,303,800 0.8105 0.145 0.145 0.147 0.140 0.147 23,054,141 0.1433 3.80%
2008-12-04 0 0.790 0.780 0.790 0.760 0.800 5,232,000 4,075,300 0.7789 0.140 0.138 0.140 0.134 0.141 29,592,557 0.1377 3.95%
2008-12-03 0 0.760 0.750 0.760 0.720 0.770 2,624,000 1,972,320 0.7516 0.134 0.133 0.134 0.127 0.136 14,841,527 0.1329 5.56%
2008-12-02 0 0.720 0.720 0.730 0.710 0.730 2,268,000 1,625,180 0.7166 0.127 0.127 0.129 0.126 0.129 12,827,966 0.1267 1.41%
2008-12-01 0 0.710 0.710 0.720 0.710 0.730 3,546,000 2,538,460 0.7159 0.126 0.126 0.127 0.126 0.129 20,056,424 0.1266 -1.39%
2008-11-28 0 0.720 0.710 0.720 0.710 0.730 2,508,000 1,809,120 0.7213 0.127 0.126 0.127 0.126 0.129 14,185,423 0.1275 0.00%
2008-11-27 0 0.720 0.710 0.720 0.720 0.730 1,492,000 1,077,220 0.7220 0.127 0.126 0.127 0.127 0.129 8,438,856 0.1277 1.41%
2008-11-26 0 0.710 0.700 0.710 0.710 0.730 2,502,000 1,796,860 0.7182 0.126 0.124 0.126 0.126 0.129 14,151,487 0.1270 0.00%
2008-11-25 0 0.710 0.700 0.710 0.710 0.720 2,242,000 1,602,000 0.7145 0.126 0.124 0.126 0.126 0.127 12,680,909 0.1263 1.43%
2008-11-24 0 0.700 0.700 0.710 0.700 0.720 1,372,000 965,980 0.7041 0.124 0.124 0.126 0.124 0.127 7,760,128 0.1245 -2.78%
2008-11-21 0 0.720 0.720 0.730 0.700 0.730 2,742,000 1,969,040 0.7181 0.127 0.127 0.129 0.124 0.129 15,508,943 0.1270 0.00%
2008-11-20 0 0.720 0.720 0.730 0.720 0.740 1,300,000 940,800 0.7237 0.127 0.127 0.129 0.127 0.131 7,352,891 0.1279 -4.00%
2008-11-19 0 0.750 0.750 0.760 0.730 0.770 2,820,000 2,124,560 0.7534 0.133 0.133 0.134 0.129 0.136 15,950,117 0.1332 2.74%
2008-11-18 0 0.730 0.720 0.740 0.730 0.760 4,122,000 3,070,160 0.7448 0.129 0.127 0.131 0.129 0.134 23,314,320 0.1317 0.00%
2008-11-17 0 0.730 0.730 0.750 0.730 0.760 2,186,000 1,612,160 0.7375 0.129 0.129 0.133 0.129 0.134 12,364,169 0.1304 -3.95%
2008-11-14 0 0.760 0.750 0.760 0.720 0.770 3,176,000 2,389,800 0.7525 0.134 0.133 0.134 0.127 0.136 17,963,678 0.1330 5.56%
2008-11-13 0 0.720 0.720 0.730 0.710 0.730 1,278,000 918,340 0.7186 0.127 0.127 0.129 0.126 0.129 7,228,457 0.1270 -2.70%
2008-11-12 0 0.740 0.740 0.750 0.740 0.780 2,658,000 2,021,560 0.7606 0.131 0.131 0.133 0.131 0.138 15,033,834 0.1345 -3.90%
2008-11-11 0 0.770 0.760 0.770 0.750 0.790 1,958,000 1,511,880 0.7722 0.136 0.134 0.136 0.133 0.140 11,074,585 0.1365 0.00%
2008-11-10 0 0.770 0.770 0.780 0.740 0.790 2,910,000 2,199,400 0.7558 0.136 0.136 0.138 0.131 0.140 16,459,163 0.1336 1.32%
2008-11-07 0 0.760 0.750 0.760 0.700 0.760 2,604,000 1,876,740 0.7207 0.134 0.133 0.134 0.124 0.134 14,728,406 0.1274 7.04%
2008-11-06 0 0.710 0.690 0.710 0.670 0.710 2,904,000 1,989,240 0.6850 0.126 0.122 0.126 0.118 0.126 16,425,227 0.1211 0.00%
2008-11-05 0 0.710 0.710 0.720 0.700 0.750 2,488,000 1,778,580 0.7149 0.126 0.126 0.127 0.124 0.133 14,072,302 0.1264 4.41%
2008-11-04 0 0.680 0.680 0.690 0.670 0.690 2,144,000 1,457,460 0.6798 0.120 0.120 0.122 0.118 0.122 12,126,614 0.1202 0.00%
2008-11-03 0 0.680 0.680 0.690 0.680 0.700 2,418,000 1,663,300 0.6879 0.120 0.120 0.122 0.120 0.124 13,676,377 0.1216 0.00%
2008-10-31 0 0.680 0.680 0.720 0.650 0.710 3,256,000 2,241,880 0.6885 0.120 0.120 0.127 0.115 0.126 18,416,163 0.1217 4.62%
2008-10-30 0 0.650 0.650 0.660 0.640 0.680 3,882,000 2,567,720 0.6614 0.115 0.115 0.117 0.113 0.120 21,956,863 0.1169 3.17%
2008-10-29 0 0.630 0.630 0.650 0.630 0.660 3,493,000 2,255,120 0.6456 0.111 0.111 0.115 0.111 0.117 19,756,652 0.1141 1.61%
2008-10-28 0 0.620 0.620 0.630 0.610 0.640 4,268,016 2,656,889 0.6225 0.110 0.110 0.111 0.108 0.113 24,140,197 0.1101 1.64%
2008-10-27 0 0.610 0.600 0.610 0.590 0.670 10,889,000 6,850,170 0.6291 0.108 0.106 0.108 0.104 0.118 61,588,944 0.1112 -8.96%
2008-10-24 0 0.670 0.660 0.670 0.650 0.700 4,238,000 2,844,940 0.6713 0.118 0.117 0.118 0.115 0.124 23,970,424 0.1187 -2.90%
2008-10-23 0 0.690 0.680 0.690 0.680 0.710 2,126,000 1,475,340 0.6940 0.122 0.120 0.122 0.120 0.126 12,024,804 0.1227 -4.17%
2008-10-22 0 0.720 0.710 0.720 0.700 0.750 1,816,000 1,307,200 0.7198 0.127 0.126 0.127 0.124 0.133 10,271,423 0.1273 -2.70%
2008-10-21 0 0.740 0.730 0.740 0.730 0.750 2,358,000 1,745,720 0.7403 0.131 0.129 0.131 0.129 0.133 13,337,013 0.1309 0.00%
2008-10-20 0 0.740 0.730 0.740 0.730 0.750 1,224,000 905,280 0.7396 0.131 0.129 0.131 0.129 0.133 6,923,029 0.1308 0.00%
2008-10-17 0 0.740 0.730 0.740 0.730 0.790 2,456,000 1,827,220 0.7440 0.131 0.129 0.131 0.129 0.140 13,891,307 0.1315 -1.33%
2008-10-16 0 0.750 0.740 0.760 0.730 0.770 2,210,000 1,663,820 0.7529 0.133 0.131 0.134 0.129 0.136 12,499,914 0.1331 -2.60%
2008-10-15 0 0.770 0.770 0.790 0.760 0.820 1,694,000 1,335,260 0.7882 0.136 0.136 0.140 0.134 0.145 9,581,382 0.1394 -4.94%
2008-10-14 0 0.810 0.810 0.820 0.780 0.820 1,757,200 1,404,364 0.7992 0.143 0.143 0.145 0.138 0.145 9,938,846 0.1413 5.19%
2008-10-13 0 0.770 0.760 0.780 0.720 0.770 2,096,000 1,558,160 0.7434 0.136 0.134 0.138 0.127 0.136 11,855,122 0.1314 0.00%
2008-10-10 0 0.770 0.760 0.770 0.750 0.800 3,579,400 2,731,270 0.7631 0.136 0.134 0.136 0.133 0.141 20,245,336 0.1349 -6.10%
2008-10-09 0 0.820 0.810 0.820 0.800 0.820 1,562,000 1,268,580 0.8122 0.145 0.143 0.145 0.141 0.145 8,834,781 0.1436 2.50%
2008-10-08 0 0.800 0.800 0.810 0.800 0.850 2,572,000 2,087,360 0.8116 0.141 0.141 0.143 0.141 0.150 14,547,412 0.1435 -5.88%
2008-10-06 0 0.850 0.850 0.860 0.850 0.870 1,064,000 908,720 0.8541 0.150 0.150 0.152 0.150 0.154 6,018,058 0.1510 -2.30%
2008-10-03 0 0.870 0.860 0.870 0.860 0.880 1,218,000 1,052,140 0.8638 0.154 0.152 0.154 0.152 0.156 6,889,093 0.1527 -2.25%
2008-10-02 0 0.890 0.880 0.890 0.870 0.910 1,304,000 1,147,080 0.8797 0.157 0.156 0.157 0.154 0.161 7,375,515 0.1555 -1.11%
2008-09-30 0 0.900 0.890 0.900 0.830 0.900 1,966,000 1,699,300 0.8643 0.159 0.157 0.159 0.147 0.159 11,119,833 0.1528 2.27%
2008-09-29 0 0.880 0.880 0.890 0.870 0.890 804,000 708,740 0.8815 0.156 0.156 0.157 0.154 0.157 4,547,480 0.1559 -1.12%
2008-09-26 0 0.890 0.880 0.890 0.870 0.900 1,898,000 1,680,140 0.8852 0.157 0.156 0.157 0.154 0.159 10,735,221 0.1565 -1.11%
2008-09-25 0 0.900 0.890 0.900 0.880 0.900 1,300,436 1,160,346 0.8923 0.159 0.157 0.159 0.156 0.159 7,355,357 0.1578 1.12%
2008-09-24 0 0.890 0.890 0.900 0.880 0.910 1,278,000 1,140,760 0.8926 0.157 0.157 0.159 0.156 0.161 7,228,457 0.1578 -1.11%
2008-09-23 0 0.900 0.900 0.910 0.890 0.910 752,000 677,200 0.9005 0.159 0.159 0.161 0.157 0.161 4,253,365 0.1592 -1.10%
2008-09-22 0 0.910 0.910 0.920 0.890 0.930 1,613,200 1,468,004 0.9100 0.161 0.161 0.163 0.157 0.164 9,124,372 0.1609 0.00%
2008-09-19 0 0.910 0.900 0.910 0.910 0.940 2,190,000 2,009,620 0.9176 0.161 0.159 0.161 0.161 0.166 12,386,793 0.1622 -1.09%
2008-09-18 0 0.920 0.920 0.930 0.870 0.920 3,207,637 2,855,056 0.8901 0.163 0.163 0.164 0.154 0.163 18,142,619 0.1574 -1.08%
2008-09-17 0 0.930 0.930 0.940 0.920 0.970 1,898,000 1,793,680 0.9450 0.164 0.164 0.166 0.163 0.171 10,735,221 0.1671 -3.12%
2008-09-16 0 0.960 0.940 0.960 0.930 0.960 1,448,000 1,378,180 0.9518 0.170 0.166 0.170 0.164 0.170 8,189,989 0.1683 -4.00%
2008-09-12 0 1.000 1.000 1.010 0.990 1.010 932,000 932,000 1.0000 0.177 0.177 0.179 0.175 0.179 5,271,457 0.1768 1.01%
2008-09-11 0 0.990 0.990 1.000 0.990 1.010 752,000 747,100 0.9935 0.175 0.175 0.177 0.175 0.179 4,253,365 0.1756 -2.94%
2008-09-10 0 1.020 1.000 1.020 0.990 1.020 1,224,000 1,240,240 1.0133 0.180 0.177 0.180 0.175 0.180 6,923,029 0.1791 0.99%
2008-09-09 0 1.010 1.000 1.010 0.990 1.010 674,000 674,680 1.0010 0.179 0.177 0.179 0.175 0.179 3,812,191 0.1770 1.00%
2008-09-08 0 1.000 0.990 1.000 0.990 1.000 568,000 567,100 0.9984 0.177 0.175 0.177 0.175 0.177 3,212,648 0.1765 2.04%
2008-09-05 0 0.980 0.980 0.990 0.980 1.000 3,744,000 3,691,880 0.9861 0.173 0.173 0.175 0.173 0.177 21,176,325 0.1743 -2.00%
2008-09-04 0 1.000 0.990 1.000 0.990 1.020 1,390,000 1,392,300 1.0017 0.177 0.175 0.177 0.175 0.180 7,861,937 0.1771 -0.99%
2008-09-03 0 1.010 1.000 1.010 1.000 1.020 2,446,000 2,473,120 1.0111 0.179 0.177 0.179 0.177 0.180 13,834,747 0.1788 -0.98%
2008-09-02 0 1.020 1.010 1.020 1.000 1.020 1,860,000 1,877,680 1.0095 0.180 0.179 0.180 0.177 0.180 10,520,290 0.1785 0.00%
2008-09-01 0 1.020 1.010 1.020 1.000 1.020 3,228,000 3,275,160 1.0146 0.180 0.179 0.180 0.177 0.180 18,257,793 0.1794 0.99%
2008-08-29 0 1.010 1.000 1.010 1.010 1.030 4,230,000 4,301,700 1.0170 0.179 0.177 0.179 0.179 0.182 23,925,175 0.1798 -0.98%
2008-08-28 0 1.020 1.020 1.030 1.020 1.030 2,635,000 2,695,150 1.0228 0.180 0.180 0.182 0.180 0.182 14,903,744 0.1808 -1.92%
2008-08-27 0 1.040 1.040 1.050 1.020 1.040 3,726,000 3,844,080 1.0317 0.184 0.184 0.186 0.180 0.184 21,074,516 0.1824 0.00%
2008-08-26 0 1.040 1.030 1.040 1.020 1.040 1,624,000 1,670,000 1.0283 0.184 0.182 0.184 0.180 0.184 9,185,457 0.1818 0.97%
2008-08-25 0 1.030 1.030 1.040 1.030 1.040 912,000 940,020 1.0307 0.182 0.182 0.184 0.182 0.184 5,158,336 0.1822 0.00%
2008-08-21 0 1.030 1.020 1.040 1.030 1.050 2,170,000 2,254,940 1.0391 0.182 0.180 0.184 0.182 0.186 12,273,672 0.1837 -0.96%
2008-08-20 0 1.040 1.030 1.040 1.020 1.050 2,197,000 2,280,590 1.0380 0.184 0.182 0.184 0.180 0.186 12,426,385 0.1835 1.96%
2008-08-19 0 1.020 1.010 1.020 1.010 1.050 1,438,000 1,476,760 1.0270 0.180 0.179 0.180 0.179 0.186 8,133,428 0.1816 -1.92%
2008-08-18 0 1.040 1.040 1.050 1.030 1.060 1,110,640 1,153,400 1.0385 0.184 0.184 0.186 0.182 0.187 6,281,857 0.1836 -1.89%
2008-08-15 0 1.060 1.060 1.070 1.030 1.070 3,352,000 3,541,340 1.0565 0.187 0.187 0.189 0.182 0.189 18,959,146 0.1868 0.95%
2008-08-14 0 1.050 1.040 1.050 1.030 1.060 4,310,000 4,516,500 1.0479 0.186 0.184 0.186 0.182 0.187 24,377,661 0.1853 -1.87%
2008-08-13 0 1.070 1.070 1.080 1.060 1.080 3,728,000 3,981,500 1.0680 0.189 0.189 0.191 0.187 0.191 21,085,828 0.1888 -1.83%
2008-08-12 0 1.090 1.090 1.100 1.080 1.140 6,032,000 6,612,580 1.0963 0.193 0.193 0.194 0.191 0.202 34,117,413 0.1938 -3.11%
2008-08-11 0 1.210 1.210 1.220 1.200 1.230 5,902,000 7,145,700 1.2107 0.199 0.199 0.201 0.197 0.202 35,904,329 0.1990 0.00%
2008-08-08 0 1.210 1.200 1.210 1.190 1.210 4,762,000 5,711,340 1.1994 0.199 0.197 0.199 0.196 0.199 28,969,233 0.1972 0.00%
2008-08-07 0 1.210 1.200 1.210 1.190 1.220 8,455,760 10,145,284 1.1998 0.199 0.197 0.199 0.196 0.201 51,439,917 0.1972 0.83%
2008-08-05 0 1.200 1.190 1.200 1.180 1.200 1,856,000 2,213,860 1.1928 0.197 0.196 0.197 0.194 0.197 11,290,823 0.1961 0.00%
2008-08-04 0 1.200 1.190 1.200 1.190 1.210 1,282,000 1,533,160 1.1959 0.197 0.196 0.197 0.196 0.199 7,798,941 0.1966 -0.83%
2008-08-01 0 1.210 1.200 1.210 1.190 1.220 3,998,400 4,816,892 1.2047 0.199 0.197 0.199 0.196 0.201 24,323,936 0.1980 0.00%
2008-07-31 0 1.210 1.210 1.220 1.200 1.220 2,048,000 2,481,460 1.2117 0.199 0.199 0.201 0.197 0.201 12,458,839 0.1992 -0.82%
2008-07-30 0 1.220 1.200 1.220 1.200 1.220 4,018,000 4,875,220 1.2133 0.201 0.197 0.201 0.197 0.201 24,443,171 0.1995 1.67%
2008-07-29 0 1.200 1.200 1.210 1.180 1.210 2,212,000 2,648,140 1.1972 0.197 0.197 0.199 0.194 0.199 13,456,519 0.1968 -0.83%
2008-07-28 0 1.210 1.210 1.220 1.190 1.230 1,778,000 2,159,680 1.2147 0.199 0.199 0.201 0.196 0.202 10,816,316 0.1997 0.00%
2008-07-25 0 1.210 1.200 1.210 1.190 1.210 3,284,000 3,941,440 1.2002 0.199 0.197 0.199 0.196 0.199 19,977,942 0.1973 0.83%
2008-07-24 0 1.200 1.200 1.210 1.180 1.200 1,918,000 2,285,400 1.1916 0.197 0.197 0.199 0.194 0.197 11,667,994 0.1959 0.00%
2008-07-23 0 1.200 1.190 1.200 1.180 1.210 4,318,000 5,147,900 1.1922 0.197 0.196 0.197 0.194 0.199 26,268,196 0.1960 0.00%
2008-07-22 0 1.200 1.190 1.200 1.190 1.210 1,294,000 1,552,880 1.2001 0.197 0.196 0.197 0.196 0.199 7,871,942 0.1973 -0.83%
2008-07-21 0 1.210 1.200 1.210 1.180 1.210 2,304,000 2,762,900 1.1992 0.199 0.197 0.199 0.194 0.199 14,016,194 0.1971 2.54%
2008-07-18 0 1.180 1.170 1.180 1.170 1.190 3,690,000 4,360,580 1.1817 0.194 0.192 0.194 0.192 0.196 22,447,810 0.1943 0.00%
2008-07-17 0 1.180 1.170 1.180 1.170 1.180 546,000 642,880 1.1774 0.194 0.192 0.194 0.192 0.194 3,321,546 0.1935 1.72%
2008-07-16 0 1.160 1.160 1.170 1.160 1.180 3,324,000 3,894,420 1.1716 0.191 0.191 0.192 0.191 0.194 20,221,279 0.1926 -0.85%
2008-07-15 0 1.170 1.170 1.180 1.160 1.180 3,006,000 3,532,413 1.1751 0.192 0.192 0.194 0.191 0.194 18,286,752 0.1932 -1.68%
2008-07-14 0 1.190 1.190 1.200 1.180 1.210 1,320,000 1,578,800 1.1961 0.196 0.196 0.197 0.194 0.199 8,030,111 0.1966 -1.65%
2008-07-11 0 1.210 1.200 1.210 1.180 1.210 1,248,000 1,497,460 1.1999 0.199 0.197 0.199 0.194 0.199 7,592,105 0.1972 2.54%
2008-07-10 0 1.180 1.180 1.190 1.170 1.200 1,892,000 2,231,620 1.1795 0.194 0.194 0.196 0.192 0.197 11,509,826 0.1939 -0.84%
2008-07-09 0 1.190 1.190 1.200 1.170 1.210 3,212,000 3,807,140 1.1853 0.196 0.196 0.197 0.192 0.199 19,539,936 0.1948 -0.83%
2008-07-08 0 1.200 1.190 1.200 1.180 1.220 2,910,000 3,467,540 1.1916 0.197 0.196 0.197 0.194 0.201 17,702,744 0.1959 -1.64%
2008-07-07 0 1.220 1.220 1.230 1.190 1.230 8,161,600 9,872,104 1.2096 0.201 0.201 0.202 0.196 0.202 49,650,419 0.1988 6.09%
2008-07-04 0 1.150 1.150 1.160 1.150 1.170 2,384,000 2,745,660 1.1517 0.189 0.189 0.191 0.189 0.192 14,502,867 0.1893 0.88%
2008-07-03 0 1.140 1.140 1.150 1.120 1.160 2,090,000 2,374,800 1.1363 0.187 0.187 0.189 0.184 0.191 12,714,342 0.1868 -0.87%
2008-07-02 0 1.150 1.150 1.160 1.100 1.160 2,214,000 2,536,600 1.1457 0.189 0.189 0.191 0.181 0.191 13,468,686 0.1883 2.68%
2008-06-30 0 1.120 1.110 1.120 1.050 1.120 1,988,177 2,158,078 1.0855 0.184 0.182 0.184 0.173 0.184 12,094,910 0.1784 4.67%
2008-06-27 0 1.070 1.070 1.080 1.060 1.090 2,444,000 2,627,120 1.0749 0.176 0.176 0.178 0.174 0.179 14,867,872 0.1767 -2.73%
2008-06-26 0 1.100 1.090 1.100 1.090 1.120 7,258,000 8,013,500 1.1041 0.181 0.179 0.181 0.179 0.184 44,153,443 0.1815 -1.79%
2008-06-25 0 1.120 1.100 1.120 1.100 1.120 680,000 757,960 1.1146 0.184 0.181 0.184 0.181 0.184 4,136,724 0.1832 0.90%
2008-06-24 0 1.110 1.110 1.120 1.110 1.120 1,170,000 1,308,440 1.1183 0.182 0.182 0.184 0.182 0.184 7,117,598 0.1838 -0.89%
2008-06-23 0 1.120 1.110 1.120 1.100 1.150 4,788,400 5,349,176 1.1171 0.184 0.182 0.184 0.181 0.189 29,129,836 0.1836 -2.61%
2008-06-20 0 1.150 1.150 1.160 1.150 1.180 1,712,000 1,983,020 1.1583 0.189 0.189 0.191 0.189 0.194 10,414,810 0.1904 -1.71%
2008-06-19 0 1.170 1.170 1.180 1.140 1.170 1,678,000 1,946,320 1.1599 0.192 0.192 0.194 0.187 0.192 10,207,974 0.1907 0.00%
2008-06-18 0 1.170 1.170 1.180 1.170 1.190 1,922,000 2,267,260 1.1796 0.192 0.192 0.194 0.192 0.196 11,692,328 0.1939 -2.50%
2008-06-17 0 1.200 1.200 1.210 1.180 1.200 1,554,000 1,843,860 1.1865 0.197 0.197 0.199 0.194 0.197 9,453,631 0.1950 0.00%
2008-06-16 0 1.200 1.190 1.200 1.170 1.210 274,000 326,200 1.1905 0.197 0.196 0.197 0.192 0.199 1,666,856 0.1957 2.56%
2008-06-13 0 1.170 1.160 1.170 1.170 1.200 960,000 1,131,740 1.1789 0.192 0.191 0.192 0.192 0.197 5,840,081 0.1938 -0.85%
2008-06-12 0 1.180 1.180 1.190 1.170 1.210 4,610,000 5,530,820 1.1997 0.194 0.194 0.196 0.192 0.199 28,044,554 0.1972 -5.60%
2008-06-11 0 1.250 1.220 1.250 1.220 1.250 1,238,000 1,538,900 1.2431 0.205 0.201 0.205 0.201 0.205 7,531,271 0.2043 0.00%
2008-06-10 0 1.250 1.240 1.250 1.230 1.250 1,480,800 1,830,944 1.2365 0.205 0.204 0.205 0.202 0.205 9,008,324 0.2033 -1.57%
2008-06-06 0 1.270 1.260 1.270 1.260 1.280 1,246,000 1,591,300 1.2771 0.209 0.207 0.209 0.207 0.210 7,579,938 0.2099 -0.78%
2008-06-05 0 1.280 1.270 1.280 1.270 1.290 890,000 1,136,760 1.2773 0.210 0.209 0.210 0.209 0.212 5,414,241 0.2100 -1.54%
2008-06-04 0 1.300 1.280 1.300 1.290 1.300 554,000 714,720 1.2901 0.214 0.210 0.214 0.212 0.214 3,370,213 0.2121 0.78%
2008-06-03 0 1.290 1.290 1.300 1.270 1.290 1,364,000 1,752,140 1.2846 0.212 0.212 0.214 0.209 0.212 8,297,781 0.2112 0.78%
2008-06-02 0 1.280 1.280 1.290 1.280 1.300 1,628,400 2,106,660 1.2937 0.210 0.210 0.212 0.210 0.214 9,906,237 0.2127 -0.78%
2008-05-30 0 1.290 1.290 1.300 1.240 1.300 5,131,200 6,530,932 1.2728 0.212 0.212 0.214 0.204 0.214 31,215,231 0.2092 4.03%
2008-05-29 0 1.240 1.240 1.250 1.220 1.250 946,000 1,169,920 1.2367 0.204 0.204 0.205 0.201 0.205 5,754,913 0.2033 0.00%
2008-05-28 0 1.240 1.230 1.240 1.200 1.240 956,000 1,172,100 1.2260 0.204 0.202 0.204 0.197 0.204 5,815,747 0.2015 1.64%
2008-05-27 0 1.220 1.220 1.230 1.200 1.230 826,000 1,005,140 1.2169 0.201 0.201 0.202 0.197 0.202 5,024,903 0.2000 2.52%
2008-05-26 0 1.190 1.190 1.200 1.190 1.200 1,072,000 1,281,320 1.1953 0.196 0.196 0.197 0.196 0.197 6,521,423 0.1965 -1.65%
2008-05-23 0 1.210 1.200 1.210 1.200 1.210 464,400 561,208 1.2085 0.199 0.197 0.199 0.197 0.199 2,825,139 0.1986 0.00%
2008-05-22 0 1.210 1.200 1.220 1.190 1.210 2,200,000 2,643,820 1.2017 0.199 0.197 0.201 0.196 0.199 13,383,518 0.1975 0.83%
2008-05-21 0 1.200 1.210 1.220 1.190 1.210 3,446,000 4,140,720 1.2016 0.197 0.199 0.201 0.196 0.199 20,963,456 0.1975 -2.44%
2008-05-20 0 1.230 1.230 1.240 1.220 1.240 2,010,000 2,472,480 1.2301 0.202 0.202 0.204 0.201 0.204 12,227,669 0.2022 -0.81%
2008-05-19 0 1.240 1.230 1.240 1.220 1.250 2,042,000 2,519,420 1.2338 0.204 0.202 0.204 0.201 0.205 12,422,338 0.2028 0.00%
2008-05-16 0 1.240 1.230 1.240 1.220 1.250 2,226,000 2,750,160 1.2355 0.204 0.202 0.204 0.201 0.205 13,541,687 0.2031 2.48%
2008-05-15 0 1.210 1.210 1.220 1.180 1.220 2,288,000 2,763,920 1.2080 0.199 0.199 0.201 0.194 0.201 13,918,859 0.1986 2.54%
2008-05-14 0 1.180 1.180 1.190 1.170 1.200 766,000 908,120 1.1855 0.194 0.194 0.196 0.192 0.197 4,659,898 0.1949 0.00%
2008-05-13 0 1.180 1.180 1.190 1.170 1.200 722,800 852,816 1.1799 0.194 0.194 0.196 0.192 0.197 4,397,094 0.1939 -0.84%
2008-05-09 0 1.190 1.180 1.190 1.170 1.200 696,000 823,640 1.1834 0.196 0.194 0.196 0.192 0.197 4,234,058 0.1945 0.00%
2008-05-08 0 1.190 1.180 1.190 1.160 1.190 828,000 972,560 1.1746 0.196 0.194 0.196 0.191 0.196 5,037,070 0.1931 0.85%
2008-05-07 0 1.180 1.180 1.190 1.170 1.220 5,664,000 6,793,340 1.1994 0.194 0.194 0.196 0.192 0.201 34,456,476 0.1972 -2.48%
2008-05-06 0 1.210 1.210 1.220 1.170 1.220 5,830,400 7,003,408 1.2012 0.199 0.199 0.201 0.192 0.201 35,468,756 0.1975 4.31%
2008-05-05 0 1.160 1.160 1.180 1.160 1.200 3,034,000 3,562,420 1.1742 0.191 0.191 0.194 0.191 0.197 18,457,088 0.1930 -1.69%
2008-05-02 0 1.180 1.170 1.180 1.120 1.180 3,274,000 3,756,920 1.1475 0.194 0.192 0.194 0.184 0.194 19,917,108 0.1886 5.36%
2008-04-30 0 1.120 1.120 1.130 1.110 1.130 1,734,000 1,942,100 1.1200 0.184 0.184 0.186 0.182 0.186 10,548,646 0.1841 0.00%
2008-04-29 0 1.120 1.110 1.120 1.080 1.120 3,133,274 3,467,501 1.1067 0.184 0.182 0.184 0.178 0.184 19,061,013 0.1819 1.82%
2008-04-28 0 1.100 1.090 1.100 1.090 1.120 1,044,000 1,147,800 1.0994 0.181 0.179 0.181 0.179 0.184 6,351,088 0.1807 0.92%
2008-04-25 0 1.090 1.090 1.100 1.080 1.110 1,654,800 1,805,260 1.0909 0.179 0.179 0.181 0.178 0.182 10,066,839 0.1793 0.00%
2008-04-24 0 1.090 1.090 1.100 1.080 1.100 1,502,000 1,640,360 1.0921 0.179 0.179 0.181 0.178 0.181 9,137,293 0.1795 -0.91%
2008-04-23 0 1.100 1.090 1.100 1.060 1.100 3,594,000 3,870,220 1.0769 0.181 0.179 0.181 0.174 0.181 21,863,802 0.1770 3.77%
2008-04-22 0 1.060 1.060 1.070 1.030 1.060 2,106,000 2,209,100 1.0490 0.174 0.174 0.176 0.169 0.174 12,811,677 0.1724 1.92%
2008-04-21 0 1.040 1.040 1.050 1.030 1.050 4,852,000 5,039,260 1.0386 0.171 0.171 0.173 0.169 0.173 29,516,741 0.1707 0.00%
2008-04-18 0 1.040 1.040 1.050 1.040 1.050 2,932,000 3,055,800 1.0422 0.171 0.171 0.173 0.171 0.173 17,836,580 0.1713 -0.95%
2008-04-17 0 1.050 1.040 1.050 1.050 1.060 2,684,000 2,818,280 1.0500 0.173 0.171 0.173 0.173 0.174 16,327,892 0.1726 0.00%
2008-04-16 0 1.050 1.040 1.050 1.040 1.060 644,000 675,300 1.0486 0.173 0.171 0.173 0.171 0.174 3,917,721 0.1724 -0.94%
2008-04-15 0 1.060 1.050 1.060 1.040 1.060 1,156,000 1,214,640 1.0507 0.174 0.173 0.174 0.171 0.174 7,032,430 0.1727 0.95%
2008-04-14 0 1.050 1.040 1.050 1.040 1.050 794,370 832,770 1.0483 0.173 0.171 0.173 0.171 0.173 4,832,484 0.1723 0.00%
2008-04-11 0 1.050 1.040 1.050 1.040 1.070 6,570,000 6,876,300 1.0466 0.173 0.171 0.173 0.171 0.176 39,968,052 0.1720 -0.94%
2008-04-10 0 1.060 1.060 1.070 1.050 1.070 1,376,000 1,454,700 1.0572 0.174 0.174 0.176 0.173 0.176 8,370,782 0.1738 -1.85%
2008-04-09 0 1.080 1.070 1.080 1.060 1.080 2,622,000 2,796,960 1.0667 0.178 0.176 0.178 0.174 0.178 15,950,720 0.1754 1.89%
2008-04-08 0 1.060 1.060 1.070 1.060 1.080 1,202,000 1,284,440 1.0686 0.174 0.174 0.176 0.174 0.178 7,312,268 0.1757 -0.93%
2008-04-07 0 1.070 1.070 1.080 1.070 1.080 1,930,000 2,067,040 1.0710 0.176 0.176 0.178 0.176 0.178 11,740,995 0.1761 0.00%
2008-04-03 0 1.070 1.070 1.080 1.070 1.080 2,872,000 3,086,980 1.0749 0.176 0.176 0.178 0.176 0.178 17,471,575 0.1767 -1.83%
2008-04-02 0 1.090 1.080 1.090 1.070 1.100 4,264,000 4,609,640 1.0811 0.179 0.178 0.179 0.176 0.181 25,939,691 0.1777 0.00%
2008-04-01 0 1.090 1.070 1.090 1.070 1.090 2,968,436 3,214,235 1.0828 0.179 0.176 0.179 0.176 0.179 18,058,235 0.1780 0.93%
2008-03-31 0 1.080 1.060 1.090 1.050 1.100 1,474,000 1,567,220 1.0632 0.178 0.174 0.179 0.173 0.181 8,966,957 0.1748 0.93%
2008-03-28 0 1.070 1.060 1.080 1.050 1.080 2,140,400 2,267,080 1.0592 0.176 0.174 0.178 0.173 0.178 13,020,946 0.1741 0.00%
2008-03-27 0 1.070 1.050 1.070 1.030 1.070 2,508,000 2,630,900 1.0490 0.176 0.173 0.176 0.169 0.176 15,257,211 0.1724 0.94%
2008-03-26 0 1.060 1.050 1.060 1.020 1.060 4,235,615 4,390,500 1.0366 0.174 0.173 0.174 0.168 0.174 25,767,014 0.1704 3.92%
2008-03-25 0 1.020 1.020 1.050 1.020 1.080 6,629,939 6,934,523 1.0459 0.168 0.168 0.173 0.168 0.178 40,332,686 0.1719 0.99%
2008-03-20 0 1.010 1.010 1.030 1.010 1.050 6,986,000 7,129,240 1.0205 0.166 0.166 0.169 0.166 0.173 42,498,753 0.1678 -4.72%
2008-03-19 0 1.060 1.060 1.070 1.050 1.090 3,370,600 3,603,600 1.0691 0.174 0.174 0.176 0.173 0.179 20,504,766 0.1757 -0.93%
2008-03-18 0 1.070 1.060 1.070 1.050 1.120 4,014,000 4,309,900 1.0737 0.176 0.174 0.176 0.173 0.184 24,418,837 0.1765 -2.73%
2008-03-17 0 1.100 1.090 1.100 1.090 1.150 3,150,000 3,489,480 1.1078 0.181 0.179 0.181 0.179 0.189 19,162,765 0.1821 -3.51%
2008-03-14 0 1.140 1.130 1.140 1.130 1.170 2,142,400 2,447,020 1.1422 0.187 0.186 0.187 0.186 0.192 13,033,113 0.1878 0.00%
2008-03-13 0 1.140 1.130 1.150 1.130 1.170 1,424,000 1,627,940 1.1432 0.187 0.186 0.189 0.186 0.192 8,662,786 0.1879 -1.72%
2008-03-12 0 1.160 1.160 1.170 1.150 1.170 732,000 848,040 1.1585 0.191 0.191 0.192 0.189 0.192 4,453,061 0.1904 0.87%
2008-03-11 0 1.150 1.150 1.160 1.140 1.160 1,262,200 1,447,816 1.1471 0.189 0.189 0.191 0.187 0.191 7,678,489 0.1886 0.00%
2008-03-10 0 1.150 1.140 1.150 1.130 1.170 3,023,620 3,471,071 1.1480 0.189 0.187 0.189 0.186 0.192 18,393,942 0.1887 0.00%
2008-03-07 0 1.150 1.150 1.160 1.140 1.180 3,898,000 4,500,320 1.1545 0.189 0.189 0.191 0.187 0.194 23,713,161 0.1898 -1.71%
2008-03-06 0 1.170 1.150 1.170 1.150 1.170 566,000 657,060 1.1609 0.192 0.189 0.192 0.189 0.192 3,443,214 0.1908 0.86%
2008-03-05 0 1.160 1.150 1.160 1.140 1.160 2,367,300 2,722,063 1.1499 0.191 0.189 0.191 0.187 0.191 14,401,274 0.1890 0.87%
2008-03-04 0 1.150 1.140 1.150 1.140 1.170 1,468,000 1,689,280 1.1507 0.189 0.187 0.189 0.187 0.192 8,930,457 0.1892 -1.71%
2008-03-03 0 1.170 1.160 1.170 1.140 1.180 714,000 826,500 1.1576 0.192 0.191 0.192 0.187 0.194 4,343,560 0.1903 1.74%
2008-02-29 0 1.150 1.150 1.160 1.140 1.170 2,830,000 3,255,420 1.1503 0.189 0.189 0.191 0.187 0.192 17,216,071 0.1891 -1.71%
2008-02-28 0 1.170 1.160 1.170 1.160 1.180 2,245,200 2,631,280 1.1720 0.192 0.191 0.192 0.191 0.194 13,658,489 0.1926 0.00%
2008-02-27 0 1.170 1.160 1.170 1.160 1.180 2,260,000 2,636,980 1.1668 0.192 0.191 0.192 0.191 0.194 13,748,523 0.1918 0.86%
2008-02-26 0 1.160 1.160 1.170 1.150 1.170 1,625,200 1,885,380 1.1601 0.191 0.191 0.192 0.189 0.192 9,886,770 0.1907 0.87%
2008-02-25 0 1.150 1.140 1.160 1.130 1.170 1,114,000 1,275,300 1.1448 0.189 0.187 0.191 0.186 0.192 6,776,927 0.1882 0.00%
2008-02-22 0 1.150 1.140 1.150 1.120 1.150 802,000 909,600 1.1342 0.189 0.187 0.189 0.184 0.189 4,878,901 0.1864 0.00%
2008-02-21 0 1.150 1.140 1.150 1.140 1.170 1,318,000 1,513,280 1.1482 0.189 0.187 0.189 0.187 0.192 8,017,944 0.1887 -1.71%
2008-02-20 0 1.170 1.150 1.170 1.140 1.190 3,346,000 3,919,740 1.1715 0.192 0.189 0.192 0.187 0.196 20,355,114 0.1926 -0.85%
2008-02-19 0 1.180 1.180 1.190 1.170 1.220 1,203,200 1,435,500 1.1931 0.194 0.194 0.196 0.192 0.201 7,319,568 0.1961 0.85%
2008-02-18 0 1.170 1.170 1.180 1.160 1.180 510,000 597,100 1.1708 0.192 0.192 0.194 0.191 0.194 3,102,543 0.1925 -0.85%
2008-02-15 0 1.180 1.170 1.180 1.160 1.190 497,200 585,576 1.1777 0.194 0.192 0.194 0.191 0.196 3,024,675 0.1936 0.00%
2008-02-14 0 1.180 1.170 1.180 1.160 1.190 1,136,000 1,340,360 1.1799 0.194 0.192 0.194 0.191 0.196 6,910,762 0.1940 0.85%
2008-02-13 0 1.170 1.160 1.170 1.150 1.200 734,000 859,720 1.1713 0.192 0.191 0.192 0.189 0.197 4,465,228 0.1925 -1.68%
2008-02-12 0 1.190 1.180 1.190 1.170 1.210 3,000,000 3,582,960 1.1943 0.196 0.194 0.196 0.192 0.199 18,250,252 0.1963 1.71%
2008-02-11 0 1.170 1.150 1.170 1.120 1.190 1,647,200 1,908,860 1.1589 0.192 0.189 0.192 0.184 0.196 10,020,605 0.1905 2.63%
2008-02-06 0 1.140 1.140 1.150 1.100 1.140 1,156,000 1,288,860 1.1149 0.187 0.187 0.189 0.181 0.187 7,032,430 0.1833 0.88%
2008-02-05 0 1.130 1.120 1.130 1.100 1.140 3,911,200 4,380,268 1.1199 0.186 0.184 0.186 0.181 0.187 23,793,462 0.1841 0.89%
2008-02-04 0 1.120 1.120 1.130 1.120 1.160 2,734,000 3,087,620 1.1293 0.184 0.184 0.186 0.184 0.191 16,632,063 0.1856 0.00%
2008-02-01 0 1.120 1.110 1.120 1.100 1.130 2,102,000 2,351,720 1.1188 0.184 0.182 0.184 0.181 0.186 12,787,343 0.1839 0.00%
2008-01-31 0 1.120 1.110 1.120 1.120 1.150 9,644,000 10,935,860 1.1340 0.184 0.182 0.184 0.184 0.189 58,668,477 0.1864 -2.61%
2008-01-30 0 1.150 1.130 1.150 1.130 1.170 5,879,200 6,733,404 1.1453 0.189 0.186 0.189 0.186 0.192 35,765,627 0.1883 0.88%
2008-01-29 0 1.140 1.140 1.160 1.130 1.170 2,582,000 2,964,840 1.1483 0.187 0.187 0.191 0.186 0.192 15,707,384 0.1888 -0.87%
2008-01-28 0 1.150 1.150 1.160 1.150 1.180 19,616,000 23,108,400 1.1780 0.189 0.189 0.191 0.189 0.194 119,332,314 0.1936 -3.36%
2008-01-25 0 1.190 1.180 1.200 1.170 1.200 3,587,600 4,240,288 1.1819 0.196 0.194 0.197 0.192 0.197 21,824,868 0.1943 -0.83%
2008-01-24 0 1.200 1.180 1.200 1.160 1.240 3,065,760 3,672,399 1.1979 0.197 0.194 0.197 0.191 0.204 18,650,298 0.1969 0.84%
2008-01-23 0 1.190 1.180 1.190 1.140 1.200 11,926,000 14,107,360 1.1829 0.196 0.194 0.196 0.187 0.197 72,550,835 0.1944 5.31%
2008-01-22 0 1.130 1.120 1.130 1.120 1.200 6,891,200 7,846,796 1.1387 0.186 0.184 0.186 0.184 0.197 41,922,045 0.1872 -7.38%
2008-01-21 0 1.220 1.200 1.220 1.210 1.240 2,926,000 3,573,200 1.2212 0.201 0.197 0.201 0.199 0.204 17,800,079 0.2007 -1.61%
2008-01-18 0 1.240 1.230 1.240 1.220 1.280 10,236,000 12,669,520 1.2377 0.204 0.202 0.204 0.201 0.210 62,269,860 0.2035 -1.59%
2008-01-17 0 1.260 1.250 1.260 1.240 1.270 2,774,400 3,482,312 1.2552 0.207 0.205 0.207 0.204 0.209 16,877,833 0.2063 0.80%
2008-01-16 0 1.250 1.240 1.250 1.230 1.300 4,346,000 5,400,100 1.2425 0.205 0.204 0.205 0.202 0.214 26,438,532 0.2043 -1.57%
2008-01-15 0 1.270 1.280 1.290 1.270 1.400 11,058,000 14,586,980 1.3191 0.209 0.210 0.212 0.209 0.230 67,270,429 0.2168 4.10%
2008-01-14 0 1.220 1.220 1.230 1.200 1.250 3,092,400 3,766,024 1.2178 0.201 0.201 0.202 0.197 0.205 18,812,360 0.2002 -1.61%
2008-01-11 0 1.240 1.230 1.240 1.230 1.260 1,788,230 2,222,650 1.2429 0.204 0.202 0.204 0.202 0.207 10,878,549 0.2043 -1.59%
2008-01-10 0 1.260 1.250 1.260 1.230 1.280 3,086,030 3,850,419 1.2477 0.207 0.205 0.207 0.202 0.210 18,773,608 0.2051 -0.79%
2008-01-09 0 1.270 1.260 1.270 1.250 1.280 2,892,000 3,648,660 1.2616 0.209 0.207 0.209 0.205 0.210 17,593,243 0.2074 -0.78%
2008-01-08 0 1.280 1.280 1.290 1.270 1.300 2,850,000 3,661,020 1.2846 0.210 0.210 0.212 0.209 0.214 17,337,739 0.2112 0.79%
2008-01-07 0 1.270 1.260 1.270 1.250 1.300 3,402,000 4,301,500 1.2644 0.209 0.207 0.209 0.205 0.214 20,695,786 0.2078 -3.05%
2008-01-04 0 1.310 1.300 1.310 1.290 1.320 1,574,000 2,051,120 1.3031 0.215 0.214 0.215 0.212 0.217 9,575,299 0.2142 1.55%
2008-01-03 0 1.290 1.290 1.300 1.260 1.330 3,174,000 4,119,860 1.2980 0.212 0.212 0.214 0.207 0.219 19,308,767 0.2134 -1.15%
2008-01-02 0 1.330 1.320 1.330 1.310 1.360 2,858,000 3,793,380 1.3273 0.215 0.213 0.215 0.211 0.219 17,719,480 0.2141 -2.21%
2007-12-31 0 1.360 1.350 1.360 1.340 1.370 994,000 1,347,260 1.3554 0.219 0.218 0.219 0.216 0.221 6,162,758 0.2186 -0.73%
2007-12-28 0 1.370 1.360 1.370 1.330 1.380 1,620,000 2,194,080 1.3544 0.221 0.219 0.221 0.215 0.223 10,043,932 0.2184 1.48%
2007-12-27 0 1.350 1.350 1.360 1.350 1.400 3,761,740 5,127,697 1.3631 0.218 0.218 0.219 0.218 0.226 23,322,630 0.2199 -3.57%
2007-12-24 0 1.400 1.390 1.400 1.370 1.410 3,736,000 5,192,120 1.3898 0.226 0.224 0.226 0.221 0.227 23,163,043 0.2242 1.45%
2007-12-21 0 1.380 1.380 1.400 1.350 1.400 9,245,000 12,790,560 1.3835 0.223 0.223 0.226 0.218 0.226 57,318,611 0.2231 1.47%
2007-12-20 0 1.360 1.350 1.360 1.330 1.360 10,096,000 13,614,860 1.3485 0.219 0.218 0.219 0.215 0.219 62,594,775 0.2175 2.26%
2007-12-19 0 1.330 1.310 1.330 1.300 1.350 11,468,000 15,145,380 1.3207 0.215 0.211 0.215 0.210 0.218 71,101,117 0.2130 2.31%
2007-12-18 0 1.300 1.300 1.310 1.280 1.310 4,536,000 5,867,880 1.2936 0.210 0.210 0.211 0.206 0.211 28,123,009 0.2087 -0.76%
2007-12-17 0 1.310 1.310 1.320 1.290 1.360 6,407,200 8,424,352 1.3148 0.211 0.211 0.213 0.208 0.219 39,724,370 0.2121 -2.24%
2007-12-14 0 1.340 1.330 1.340 1.270 1.370 12,482,800 16,524,380 1.3238 0.216 0.215 0.216 0.205 0.221 77,392,834 0.2135 4.69%
2007-12-13 0 1.280 1.270 1.280 1.230 1.330 25,646,000 33,113,840 1.2912 0.206 0.205 0.206 0.198 0.215 159,004,120 0.2083 3.23%
2007-12-12 0 1.240 1.230 1.240 1.190 1.250 28,682,000 35,281,500 1.2301 0.200 0.198 0.200 0.192 0.202 177,827,192 0.1984 1.64%
2007-12-11 0 1.220 1.220 1.230 1.190 1.270 16,081,183 19,758,622 1.2287 0.197 0.197 0.198 0.192 0.205 99,702,657 0.1982 -2.40%
2007-12-10 0 1.250 1.240 1.250 1.200 1.270 20,484,400 25,353,932 1.2377 0.202 0.200 0.202 0.194 0.205 127,002,417 0.1996 2.46%
2007-12-07 0 1.220 1.210 1.230 1.170 1.260 53,979,520 65,659,398 1.2164 0.197 0.195 0.198 0.189 0.203 334,670,751 0.1962 -3.17%
2007-12-06 0 1.260 1.250 1.260 1.010 1.290 74,317,636 89,142,376 1.1995 0.203 0.202 0.203 0.163 0.208 460,766,214 0.1935 21.15%
2007-12-05 0 1.040 1.030 1.040 1.030 1.100 5,966,000 6,244,160 1.0466 0.168 0.166 0.168 0.166 0.177 36,988,949 0.1688 -3.70%
2007-12-04 0 1.080 1.080 1.090 0.990 1.090 9,074,000 9,496,340 1.0465 0.174 0.174 0.176 0.160 0.176 56,258,418 0.1688 8.00%
2007-12-03 0 1.000 0.990 1.000 1.000 1.020 4,428,800 4,458,516 1.0067 0.161 0.160 0.161 0.161 0.165 27,458,373 0.1624 1.01%
2007-11-30 0 0.990 0.990 1.000 0.990 1.010 3,072,000 3,077,540 1.0018 0.160 0.160 0.161 0.160 0.163 19,046,271 0.1616 -1.00%
2007-11-29 0 1.000 0.990 1.000 0.990 1.020 5,854,000 5,872,780 1.0032 0.161 0.160 0.161 0.160 0.165 36,294,553 0.1618 0.00%
2007-11-28 0 1.000 0.990 1.000 0.990 1.010 2,538,000 2,540,900 1.0011 0.161 0.160 0.161 0.160 0.163 15,735,493 0.1615 0.00%
2007-11-27 0 1.000 0.990 1.000 0.990 1.010 2,472,000 2,467,440 0.9982 0.161 0.160 0.161 0.160 0.163 15,326,296 0.1610 -1.96%
2007-11-26 0 1.020 1.010 1.020 0.990 1.020 3,464,000 3,485,580 1.0062 0.165 0.163 0.165 0.160 0.165 21,476,654 0.1623 3.03%
2007-11-23 0 0.990 0.990 1.000 0.990 1.010 2,886,400 2,881,804 0.9984 0.160 0.160 0.161 0.160 0.163 17,895,558 0.1610 -1.00%
2007-11-22 0 1.000 0.990 1.000 0.980 1.010 4,816,000 4,792,380 0.9951 0.161 0.160 0.161 0.158 0.163 29,858,997 0.1605 -0.99%
2007-11-21 0 1.010 1.010 1.020 0.980 1.020 4,632,000 4,650,600 1.0040 0.163 0.163 0.165 0.158 0.165 28,718,205 0.1619 -0.98%
2007-11-20 0 1.020 1.010 1.020 1.010 1.020 1,988,800 2,020,596 1.0160 0.165 0.163 0.165 0.163 0.165 12,330,476 0.1639 -0.97%
2007-11-19 0 1.030 1.020 1.030 1.010 1.030 1,454,000 1,492,360 1.0264 0.166 0.165 0.166 0.163 0.166 9,014,739 0.1655 0.00%
2007-11-16 0 1.030 1.010 1.020 1.010 1.060 11,094,400 11,485,732 1.0353 0.166 0.163 0.165 0.163 0.171 68,784,813 0.1670 -3.74%
2007-11-15 0 1.070 1.060 1.070 1.060 1.100 2,054,000 2,210,100 1.0760 0.173 0.171 0.173 0.171 0.177 12,734,714 0.1735 -1.83%
2007-11-14 0 1.090 1.090 1.100 1.070 1.090 2,942,000 3,193,940 1.0856 0.176 0.176 0.177 0.173 0.176 18,240,276 0.1751 1.87%
2007-11-13 0 1.070 1.060 1.070 1.050 1.080 3,172,000 3,377,800 1.0649 0.173 0.171 0.173 0.169 0.174 19,666,266 0.1718 0.00%
2007-11-12 0 1.070 1.070 1.080 1.060 1.080 3,602,000 3,865,260 1.0731 0.173 0.173 0.174 0.171 0.174 22,332,248 0.1731 -2.73%
2007-11-09 0 1.100 1.090 1.100 1.080 1.140 4,823,600 5,330,216 1.1050 0.177 0.176 0.177 0.174 0.184 29,906,117 0.1782 -2.65%
2007-11-08 0 1.130 1.130 1.150 1.120 1.170 3,474,000 3,930,060 1.1313 0.182 0.182 0.185 0.181 0.189 21,538,654 0.1825 -3.42%
2007-11-07 0 1.170 1.160 1.170 1.150 1.180 3,874,000 4,504,842 1.1628 0.189 0.187 0.189 0.185 0.190 24,018,637 0.1876 0.86%
2007-11-06 0 1.160 1.150 1.160 1.130 1.220 9,338,000 10,859,560 1.1629 0.187 0.185 0.187 0.182 0.197 57,895,207 0.1876 -4.92%
2007-11-05 0 1.220 1.220 1.230 1.150 1.240 20,556,000 24,819,300 1.2074 0.197 0.197 0.198 0.185 0.200 127,446,334 0.1947 12.96%
2007-11-02 0 1.080 1.070 1.080 1.060 1.080 2,600,000 2,792,280 1.0740 0.174 0.173 0.174 0.171 0.174 16,119,891 0.1732 -0.92%
2007-11-01 0 1.090 1.080 1.090 1.080 1.120 1,588,000 1,738,100 1.0945 0.176 0.174 0.176 0.174 0.181 9,845,533 0.1765 -1.80%
2007-10-31 0 1.110 1.100 1.110 1.090 1.110 1,998,000 2,199,920 1.1011 0.179 0.177 0.179 0.176 0.179 12,387,516 0.1776 0.00%
2007-10-30 0 1.110 1.110 1.120 1.080 1.120 4,554,000 5,052,080 1.1094 0.179 0.179 0.181 0.174 0.181 28,234,608 0.1789 0.91%
2007-10-29 0 1.100 1.090 1.100 1.060 1.100 1,937,087 2,103,267 1.0858 0.177 0.176 0.177 0.171 0.177 12,009,858 0.1751 0.00%
2007-10-26 0 1.100 1.090 1.100 1.060 1.100 4,218,000 4,551,240 1.0790 0.177 0.176 0.177 0.171 0.177 26,151,422 0.1740 0.92%
2007-10-25 0 1.090 1.090 1.100 1.080 1.110 1,670,000 1,824,340 1.0924 0.176 0.176 0.177 0.174 0.179 10,353,930 0.1762 -0.91%
2007-10-24 0 1.100 1.100 1.110 1.030 1.130 2,430,000 2,667,680 1.0978 0.177 0.177 0.179 0.166 0.182 15,065,898 0.1771 -2.65%
2007-10-23 0 1.130 1.120 1.130 1.120 1.150 1,257,600 1,421,912 1.1307 0.182 0.181 0.182 0.181 0.185 7,797,067 0.1824 0.00%
2007-10-22 0 1.130 1.130 1.140 1.120 1.150 1,282,640 1,450,218 1.1307 0.182 0.182 0.184 0.181 0.185 7,952,314 0.1824 -1.74%
2007-10-18 0 1.150 1.150 1.160 1.150 1.190 1,726,000 2,004,380 1.1613 0.185 0.185 0.187 0.185 0.192 10,701,127 0.1873 -1.71%
2007-10-17 0 1.170 1.160 1.170 1.160 1.180 1,240,000 1,443,300 1.1640 0.189 0.187 0.189 0.187 0.190 7,687,948 0.1877 -0.85%
2007-10-16 0 1.180 1.170 1.180 1.170 1.190 469,400 552,570 1.1772 0.190 0.189 0.190 0.189 0.192 2,910,260 0.1899 -1.67%
2007-10-15 0 1.200 1.190 1.200 1.180 1.200 1,636,000 1,950,840 1.1924 0.194 0.192 0.194 0.190 0.194 10,143,131 0.1923 0.84%
2007-10-12 0 1.190 1.190 1.200 1.180 1.200 1,052,700 1,252,758 1.1900 0.192 0.192 0.194 0.190 0.194 6,526,696 0.1919 -1.65%
2007-10-11 0 1.210 1.210 1.220 1.200 1.220 1,192,809 1,439,402 1.2067 0.195 0.195 0.197 0.194 0.197 7,395,366 0.1946 -0.82%
2007-10-10 0 1.220 1.210 1.220 1.210 1.230 1,838,600 2,249,692 1.2236 0.197 0.195 0.197 0.195 0.198 11,399,243 0.1974 0.00%
2007-10-09 0 1.220 1.220 1.230 1.190 1.230 3,090,700 3,747,812 1.2126 0.197 0.197 0.198 0.192 0.198 19,162,210 0.1956 0.00%
2007-10-08 0 1.220 1.200 1.220 1.200 1.230 2,036,000 2,462,760 1.2096 0.197 0.194 0.197 0.194 0.198 12,623,114 0.1951 -0.81%
2007-10-05 0 1.230 1.220 1.230 1.210 1.230 1,881,600 2,303,308 1.2241 0.198 0.197 0.198 0.195 0.198 11,665,841 0.1974 0.00%
2007-10-04 0 1.230 1.210 1.230 1.210 1.230 2,914,700 3,559,519 1.2212 0.198 0.195 0.198 0.195 0.198 18,071,017 0.1970 0.00%
2007-10-03 0 1.230 1.210 1.250 1.200 1.240 4,346,080 5,330,306 1.2265 0.198 0.195 0.202 0.194 0.200 26,945,513 0.1978 0.00%
2007-10-02 0 1.230 1.230 1.240 1.210 1.250 3,563,200 4,382,020 1.2298 0.198 0.198 0.200 0.195 0.202 22,091,690 0.1984 -0.81%
2007-09-28 0 1.240 1.220 1.250 1.190 1.250 2,223,200 2,720,492 1.2237 0.200 0.197 0.202 0.192 0.202 13,783,746 0.1974 1.64%
2007-09-27 0 1.220 1.220 1.230 1.190 1.230 1,921,160 2,326,987 1.2112 0.197 0.197 0.198 0.192 0.198 11,911,111 0.1954 2.52%
2007-09-25 0 1.190 1.190 1.200 1.180 1.200 691,920 824,663 1.1918 0.192 0.192 0.194 0.190 0.194 4,289,875 0.1922 -0.83%
2007-09-24 0 1.200 1.200 1.210 1.190 1.210 785,322 941,674 1.1991 0.194 0.194 0.195 0.192 0.195 4,868,963 0.1934 0.84%
2007-09-21 0 1.190 1.200 1.240 1.180 1.240 4,072,000 4,910,480 1.2059 0.192 0.194 0.200 0.190 0.200 25,246,229 0.1945 -2.46%
2007-09-20 0 1.220 1.210 1.220 1.190 1.220 4,456,000 5,370,960 1.2053 0.197 0.195 0.197 0.192 0.197 27,627,012 0.1944 3.39%
2007-09-19 0 1.180 1.170 1.180 1.160 1.180 1,914,400 2,238,400 1.1692 0.190 0.189 0.190 0.187 0.190 11,869,199 0.1886 1.72%
2007-09-18 0 1.160 1.160 1.170 1.150 1.180 874,800 1,012,976 1.1580 0.187 0.187 0.189 0.185 0.190 5,423,723 0.1868 -0.85%
2007-09-17 0 1.170 1.160 1.170 1.150 1.190 2,946,800 3,419,856 1.1605 0.189 0.187 0.189 0.185 0.192 18,270,036 0.1872 -1.68%
2007-09-14 0 1.190 1.180 1.190 1.180 1.210 1,648,400 1,964,220 1.1916 0.192 0.190 0.192 0.190 0.195 10,220,011 0.1922 -1.65%
2007-09-13 0 1.210 1.200 1.210 1.190 1.210 1,904,400 2,286,840 1.2008 0.195 0.194 0.195 0.192 0.195 11,807,200 0.1937 0.83%
2007-09-12 0 1.200 1.200 1.210 1.200 1.230 2,601,200 3,132,436 1.2042 0.194 0.194 0.195 0.194 0.198 16,127,330 0.1942 -1.64%
2007-09-11 0 1.220 1.210 1.220 1.200 1.240 3,006,400 3,654,308 1.2155 0.197 0.195 0.197 0.194 0.200 18,639,553 0.1961 -1.61%
2007-09-10 0 1.240 1.240 1.250 1.240 1.260 778,000 967,960 1.2442 0.200 0.200 0.202 0.200 0.203 4,823,567 0.2007 -1.59%
2007-09-07 0 1.260 1.250 1.260 1.230 1.270 3,250,000 4,062,580 1.2500 0.203 0.202 0.203 0.198 0.205 20,149,863 0.2016 0.80%
2007-09-06 0 1.250 1.240 1.260 1.230 1.260 1,390,000 1,737,980 1.2503 0.202 0.200 0.203 0.198 0.203 8,617,941 0.2017 -0.79%
2007-09-05 0 1.260 1.240 1.260 1.240 1.260 884,400 1,101,284 1.2452 0.203 0.200 0.203 0.200 0.203 5,483,243 0.2008 0.80%
2007-09-04 0 1.250 1.240 1.250 1.220 1.260 1,281,200 1,588,140 1.2396 0.202 0.200 0.202 0.197 0.203 7,943,386 0.1999 -2.34%
2007-09-03 0 1.280 1.250 1.280 1.220 1.280 1,616,000 2,003,160 1.2396 0.206 0.202 0.206 0.197 0.206 10,019,132 0.1999 2.40%
2007-08-31 0 1.250 1.240 1.250 1.240 1.260 1,974,246 2,454,218 1.2431 0.202 0.200 0.202 0.200 0.203 12,240,242 0.2005 0.81%
2007-08-30 0 1.240 1.240 1.250 1.230 1.240 1,918,000 2,372,380 1.2369 0.200 0.200 0.202 0.198 0.200 11,891,519 0.1995 0.81%
2007-08-29 0 1.230 1.220 1.230 1.210 1.250 1,666,000 2,039,740 1.2243 0.198 0.197 0.198 0.195 0.202 10,329,130 0.1975 -0.81%
2007-08-28 0 1.240 1.240 1.250 1.230 1.250 2,084,000 2,587,520 1.2416 0.200 0.200 0.202 0.198 0.202 12,920,712 0.2003 -0.80%
2007-08-27 0 1.250 1.240 1.250 1.240 1.270 5,458,400 6,837,070 1.2526 0.202 0.200 0.202 0.200 0.205 33,841,850 0.2020 1.63%
2007-08-24 0 1.230 1.220 1.230 1.230 1.250 1,048,000 1,294,656 1.2354 0.198 0.197 0.198 0.198 0.202 6,497,556 0.1993 -0.81%
2007-08-23 0 1.240 1.230 1.240 1.220 1.260 2,862,000 3,536,940 1.2358 0.200 0.198 0.200 0.197 0.203 17,744,279 0.1993 0.00%
2007-08-22 0 1.240 1.240 1.250 1.230 1.250 1,922,000 2,382,960 1.2398 0.200 0.200 0.202 0.198 0.202 11,916,319 0.2000 1.64%
2007-08-21 0 1.220 1.220 1.230 1.220 1.240 5,054,000 6,216,380 1.2300 0.197 0.197 0.198 0.197 0.200 31,334,587 0.1984 0.83%
2007-08-20 0 1.210 1.200 1.210 1.160 1.250 4,630,000 5,588,760 1.2071 0.195 0.194 0.195 0.187 0.202 28,705,805 0.1947 0.00%
2007-08-17 0 1.210 1.180 1.210 1.140 1.250 6,352,400 7,484,856 1.1783 0.195 0.190 0.195 0.184 0.202 39,384,612 0.1900 -2.42%
2007-08-16 0 1.240 1.230 1.250 1.240 1.280 2,580,000 3,243,920 1.2573 0.200 0.198 0.202 0.200 0.206 15,995,891 0.2028 -5.34%
2007-08-15 0 1.310 1.300 1.310 1.290 1.330 1,742,000 2,274,060 1.3054 0.211 0.210 0.211 0.208 0.215 10,800,327 0.2106 -2.24%
2007-08-14 0 1.340 1.330 1.340 1.320 1.350 1,074,800 1,433,184 1.3334 0.216 0.215 0.216 0.213 0.218 6,663,715 0.2151 -0.74%
2007-08-13 0 1.350 1.330 1.350 1.310 1.350 804,000 1,070,340 1.3313 0.218 0.215 0.218 0.211 0.218 4,984,766 0.2147 0.00%
2007-08-10 0 1.350 1.330 1.360 1.300 1.350 1,878,000 2,475,780 1.3183 0.218 0.215 0.219 0.210 0.218 11,643,521 0.2126 -2.17%
2007-08-09 0 1.380 1.370 1.380 1.370 1.400 1,818,000 2,505,700 1.3783 0.223 0.221 0.223 0.221 0.226 11,271,523 0.2223 0.00%
2007-08-08 0 1.380 1.370 1.390 1.350 1.400 2,796,000 3,838,960 1.3730 0.223 0.221 0.224 0.218 0.226 17,335,082 0.2215 -0.72%
2007-08-07 0 1.390 1.380 1.390 1.380 1.440 2,026,240 2,860,051 1.4115 0.224 0.223 0.224 0.223 0.232 12,562,603 0.2277 -2.11%
2007-08-06 0 1.460 1.450 1.460 1.430 1.460 1,734,000 2,511,440 1.4484 0.229 0.227 0.229 0.224 0.229 11,053,564 0.2272 0.00%
2007-08-03 0 1.460 1.460 1.470 1.450 1.470 1,901,364 2,774,930 1.4594 0.229 0.229 0.231 0.227 0.231 12,120,444 0.2289 0.00%
2007-08-02 0 1.460 1.450 1.460 1.440 1.480 2,280,000 3,314,140 1.4536 0.229 0.227 0.229 0.226 0.232 14,534,098 0.2280 -1.35%
2007-08-01 0 1.480 1.460 1.480 1.460 1.490 4,556,000 6,711,060 1.4730 0.232 0.229 0.232 0.229 0.234 29,042,699 0.2311 -0.67%
2007-07-31 0 1.490 1.490 1.500 1.470 1.500 2,954,067 4,404,778 1.4911 0.234 0.234 0.235 0.231 0.235 18,831,009 0.2339 1.36%
2007-07-30 0 1.470 1.460 1.470 1.450 1.480 818,078 1,192,497 1.4577 0.231 0.229 0.231 0.227 0.232 5,214,924 0.2287 0.00%
2007-07-27 0 1.470 1.470 1.480 1.460 1.490 7,098,800 10,440,536 1.4707 0.231 0.231 0.232 0.229 0.234 45,252,043 0.2307 -1.34%
2007-07-26 0 1.490 1.480 1.500 1.490 1.510 3,387,600 5,069,900 1.4966 0.234 0.232 0.235 0.234 0.237 21,594,611 0.2348 0.00%
2007-07-25 0 1.490 1.490 1.500 1.480 1.500 2,276,000 3,390,240 1.4896 0.234 0.234 0.235 0.232 0.235 14,508,600 0.2337 -0.67%
2007-07-24 0 1.500 1.490 1.500 1.490 1.520 1,855,280 2,785,329 1.5013 0.235 0.234 0.235 0.234 0.238 11,826,676 0.2355 -0.66%
2007-07-23 0 1.510 1.500 1.510 1.460 1.520 8,330,800 12,461,684 1.4959 0.237 0.235 0.237 0.229 0.238 53,105,556 0.2347 0.67%
2007-07-20 0 1.500 1.500 1.510 1.450 1.510 8,722,400 12,962,652 1.4861 0.235 0.235 0.237 0.227 0.237 55,601,851 0.2331 2.74%
2007-07-19 0 1.460 1.460 1.470 1.430 1.500 7,280,000 10,655,720 1.4637 0.229 0.229 0.231 0.224 0.235 46,407,121 0.2296 0.69%
2007-07-18 0 1.450 1.440 1.460 1.430 1.480 9,689,000 14,077,290 1.4529 0.227 0.226 0.229 0.224 0.232 61,763,544 0.2279 -2.03%
2007-07-17 0 1.480 1.470 1.480 1.440 1.500 5,911,200 8,634,944 1.4608 0.232 0.231 0.232 0.226 0.235 37,681,563 0.2292 1.37%
2007-07-16 0 1.460 1.460 1.470 1.460 1.490 894,480 1,315,339 1.4705 0.229 0.229 0.231 0.229 0.234 5,701,956 0.2307 -0.68%
2007-07-13 0 1.470 1.460 1.470 1.450 1.470 1,608,800 2,336,544 1.4524 0.231 0.229 0.231 0.227 0.231 10,255,464 0.2278 1.38%
2007-07-12 0 1.450 1.450 1.460 1.440 1.450 1,142,640 1,654,049 1.4476 0.227 0.227 0.229 0.226 0.227 7,283,878 0.2271 0.69%
2007-07-11 0 1.440 1.430 1.450 1.420 1.450 990,600 1,422,782 1.4363 0.226 0.224 0.227 0.223 0.227 6,314,683 0.2253 0.00%
2007-07-10 0 1.440 1.440 1.450 1.430 1.450 1,876,000 2,694,500 1.4363 0.226 0.226 0.227 0.224 0.227 11,958,758 0.2253 0.00%
2007-07-09 0 1.440 1.440 1.450 1.410 1.450 1,930,678 2,771,720 1.4356 0.226 0.226 0.227 0.221 0.227 12,307,309 0.2252 0.00%
2007-07-06 0 1.440 1.430 1.440 1.400 1.440 4,496,000 6,372,640 1.4174 0.226 0.224 0.226 0.220 0.226 28,660,222 0.2224 0.00%
2007-07-05 0 1.440 1.430 1.450 1.430 1.450 3,221,440 4,640,036 1.4404 0.226 0.224 0.227 0.224 0.227 20,535,406 0.2260 -0.69%
2007-07-04 0 1.450 1.450 1.460 1.440 1.470 3,076,640 4,475,956 1.4548 0.227 0.227 0.229 0.226 0.231 19,612,363 0.2282 -2.03%
2007-07-03 0 1.480 1.470 1.480 1.460 1.550 3,382,800 5,038,596 1.4895 0.232 0.231 0.232 0.229 0.243 21,564,012 0.2337 -2.63%
2007-06-29 0 1.520 1.520 1.530 1.510 1.540 1,956,000 2,974,500 1.5207 0.238 0.238 0.240 0.237 0.242 12,468,727 0.2386 -1.30%
2007-06-28 0 1.540 1.510 1.540 1.510 1.540 1,166,000 1,780,140 1.5267 0.242 0.237 0.242 0.237 0.242 7,432,789 0.2395 0.00%
2007-06-27 0 1.540 1.530 1.540 1.520 1.560 1,334,000 2,056,300 1.5415 0.242 0.240 0.242 0.238 0.245 8,503,723 0.2418 -0.65%
2007-06-26 0 1.550 1.550 1.560 1.510 1.560 3,820,800 5,883,532 1.5399 0.243 0.243 0.245 0.237 0.245 24,356,089 0.2416 1.31%
2007-06-25 0 1.530 1.520 1.530 1.520 1.530 1,662,000 2,528,900 1.5216 0.240 0.238 0.240 0.238 0.240 10,594,593 0.2387 0.00%
2007-06-22 0 1.530 1.520 1.530 1.520 1.540 1,530,000 2,334,920 1.5261 0.240 0.238 0.240 0.238 0.242 9,753,145 0.2394 0.00%
2007-06-21 0 1.530 1.530 1.540 1.510 1.540 2,682,000 4,087,252 1.5240 0.240 0.240 0.242 0.237 0.242 17,096,690 0.2391 1.32%
2007-06-20 0 1.510 1.510 1.530 1.500 1.530 1,444,000 2,183,420 1.5121 0.237 0.237 0.240 0.235 0.240 9,204,929 0.2372 0.00%
2007-06-18 0 1.510 1.510 1.520 1.510 1.550 3,842,000 5,860,920 1.5255 0.237 0.237 0.238 0.237 0.243 24,491,231 0.2393 -0.66%
2007-06-15 0 1.520 1.520 1.530 1.510 1.530 1,866,000 2,830,620 1.5169 0.238 0.238 0.240 0.237 0.240 11,895,012 0.2380 0.66%
2007-06-14 0 1.510 1.510 1.520 1.510 1.530 1,180,000 1,791,640 1.5183 0.237 0.237 0.238 0.237 0.240 7,522,033 0.2382 0.00%
2007-06-13 0 1.510 1.510 1.520 1.500 1.510 1,316,000 1,982,280 1.5063 0.237 0.237 0.238 0.235 0.237 8,388,980 0.2363 0.00%
2007-06-12 0 1.510 1.510 1.530 1.510 1.530 1,214,400 1,841,636 1.5165 0.237 0.237 0.240 0.237 0.240 7,741,320 0.2379 -0.66%
2007-06-11 0 1.520 1.520 1.530 1.520 1.530 883,860 1,343,893 1.5205 0.238 0.238 0.240 0.238 0.240 5,634,258 0.2385 0.66%
2007-06-08 0 1.510 1.500 1.510 1.500 1.510 1,618,000 2,440,320 1.5082 0.237 0.235 0.237 0.235 0.237 10,314,110 0.2366 0.00%
2007-06-07 0 1.510 1.510 1.530 1.510 1.540 1,448,400 2,204,816 1.5222 0.237 0.237 0.240 0.237 0.242 9,232,977 0.2388 -1.31%
2007-06-06 0 1.530 1.520 1.530 1.520 1.540 2,504,400 3,833,392 1.5307 0.240 0.238 0.240 0.238 0.242 15,964,560 0.2401 0.66%
2007-06-05 0 1.520 1.520 1.530 1.510 1.560 1,367,600 2,093,572 1.5308 0.238 0.238 0.240 0.237 0.245 8,717,909 0.2401 -1.30%
2007-06-04 0 1.540 1.540 1.550 1.540 1.580 805,200 1,248,680 1.5508 0.242 0.242 0.243 0.242 0.248 5,132,832 0.2433 -0.65%
2007-06-01 0 1.550 1.540 1.550 1.520 1.580 2,215,000 3,444,816 1.5552 0.243 0.242 0.243 0.238 0.248 14,119,749 0.2440 1.31%
2007-05-31 0 1.530 1.520 1.530 1.520 1.540 854,000 1,303,500 1.5263 0.240 0.238 0.240 0.238 0.242 5,443,912 0.2394 0.66%
2007-05-30 0 1.520 1.520 1.540 1.500 1.560 2,440,400 3,738,732 1.5320 0.238 0.238 0.242 0.235 0.245 15,556,585 0.2403 -1.30%
2007-05-29 0 1.540 1.530 1.540 1.510 1.550 1,468,000 2,250,820 1.5333 0.242 0.240 0.242 0.237 0.243 9,357,920 0.2405 1.99%
2007-05-28 0 1.510 1.510 1.520 1.500 1.540 1,325,600 2,016,952 1.5215 0.237 0.237 0.238 0.235 0.242 8,450,176 0.2387 0.67%
2007-05-25 0 1.500 1.500 1.510 1.490 1.510 2,169,600 3,258,524 1.5019 0.235 0.235 0.237 0.234 0.237 13,830,342 0.2356 -1.32%
2007-05-23 0 1.520 1.500 1.510 1.500 1.520 466,400 703,612 1.5086 0.238 0.235 0.237 0.235 0.238 2,973,116 0.2367 0.00%
2007-05-22 0 1.520 1.520 1.530 1.490 1.530 898,000 1,357,760 1.5120 0.238 0.238 0.240 0.234 0.240 5,724,395 0.2372 1.33%
2007-05-21 0 1.500 1.500 1.510 1.450 1.500 2,422,400 3,628,576 1.4979 0.235 0.235 0.237 0.227 0.235 15,441,842 0.2350 -0.66%
2007-05-18 0 1.510 1.500 1.510 1.510 1.540 2,338,000 3,537,500 1.5130 0.237 0.235 0.237 0.237 0.242 14,903,826 0.2374 -1.95%
2007-05-17 0 1.540 1.530 1.540 1.520 1.560 735,600 1,130,984 1.5375 0.242 0.240 0.242 0.238 0.245 4,689,159 0.2412 1.32%
2007-05-16 0 1.520 1.520 1.530 1.520 1.530 1,166,200 1,777,340 1.5240 0.238 0.238 0.240 0.238 0.240 7,434,064 0.2391 -0.65%
2007-05-15 0 1.530 1.520 1.540 1.510 1.540 2,882,200 4,391,794 1.5238 0.240 0.238 0.242 0.237 0.242 18,372,885 0.2390 -0.65%
2007-05-14 0 1.540 1.530 1.540 1.530 1.550 3,106,000 4,788,820 1.5418 0.242 0.240 0.242 0.240 0.243 19,799,522 0.2419 0.00%
2007-05-11 0 1.540 1.530 1.550 1.540 1.550 7,250,000 11,284,595 1.5565 0.242 0.240 0.243 0.242 0.243 46,215,883 0.2442 -1.28%
2007-05-10 0 1.560 1.560 1.570 1.560 1.600 1,554,000 2,456,640 1.5808 0.245 0.245 0.246 0.245 0.251 9,906,136 0.2480 -1.27%
2007-05-09 0 1.580 1.570 1.580 1.560 1.580 956,000 1,504,380 1.5736 0.248 0.246 0.248 0.245 0.248 6,094,122 0.2469 1.28%
2007-05-08 0 1.560 1.560 1.570 1.560 1.590 2,301,800 3,621,384 1.5733 0.245 0.245 0.246 0.245 0.249 14,673,065 0.2468 -1.89%
2007-05-07 0 1.590 1.570 1.590 1.580 1.590 1,602,400 2,534,192 1.5815 0.249 0.246 0.249 0.248 0.249 10,214,666 0.2481 0.63%
2007-05-04 0 1.580 1.570 1.580 1.570 1.600 1,112,000 1,758,300 1.5812 0.248 0.246 0.248 0.246 0.251 7,088,560 0.2480 -1.25%
2007-05-03 0 1.600 1.590 1.600 1.590 1.620 1,938,000 3,105,520 1.6024 0.251 0.249 0.251 0.249 0.254 12,353,984 0.2514 -0.62%
2007-05-02 0 1.610 1.610 1.620 1.570 1.610 2,608,000 4,158,660 1.5946 0.253 0.253 0.254 0.246 0.253 16,624,969 0.2501 1.26%
2007-04-30 0 1.590 1.580 1.590 1.550 1.590 2,742,640 4,318,372 1.5745 0.249 0.248 0.249 0.243 0.249 17,483,246 0.2470 -0.62%
2007-04-27 0 1.600 1.590 1.600 1.580 1.620 2,912,240 4,648,060 1.5960 0.251 0.249 0.251 0.248 0.254 18,564,378 0.2504 -1.23%
2007-04-26 0 1.620 1.610 1.620 1.560 1.630 7,963,000 12,838,300 1.6122 0.254 0.253 0.254 0.245 0.256 50,760,976 0.2529 3.85%
2007-04-25 0 1.560 1.550 1.560 1.520 1.570 8,618,400 13,327,692 1.5464 0.245 0.243 0.245 0.238 0.246 54,938,892 0.2426 2.63%
2007-04-24 0 1.520 1.510 1.520 1.500 1.530 2,326,400 3,548,016 1.5251 0.238 0.237 0.238 0.235 0.240 14,829,880 0.2392 -0.65%
2007-04-23 0 1.530 1.510 1.530 1.510 1.540 1,424,000 2,162,920 1.5189 0.240 0.237 0.240 0.237 0.242 9,077,437 0.2383 0.00%
2007-04-20 0 1.530 1.530 1.540 1.480 1.540 2,287,200 3,469,836 1.5171 0.240 0.240 0.242 0.232 0.242 14,579,996 0.2380 3.38%
2007-04-19 0 1.480 1.470 1.490 1.480 1.500 1,426,000 2,120,340 1.4869 0.232 0.231 0.234 0.232 0.235 9,090,186 0.2333 -1.33%
2007-04-18 0 1.500 1.490 1.510 1.490 1.520 1,370,560 2,059,980 1.5030 0.235 0.234 0.237 0.234 0.238 8,736,778 0.2358 0.00%
2007-04-17 0 1.500 1.490 1.510 1.490 1.530 1,288,880 1,936,314 1.5023 0.235 0.234 0.237 0.234 0.240 8,216,100 0.2357 -1.96%
2007-04-16 0 1.530 1.510 1.530 1.480 1.540 5,260,000 8,005,580 1.5220 0.240 0.237 0.240 0.232 0.242 33,530,420 0.2388 2.68%
2007-04-13 0 1.490 1.470 1.490 1.470 1.490 1,273,200 1,885,316 1.4808 0.234 0.231 0.234 0.231 0.234 8,116,147 0.2323 0.00%
2007-04-12 0 1.490 1.480 1.490 1.470 1.490 1,390,000 2,064,860 1.4855 0.234 0.232 0.234 0.231 0.234 8,860,700 0.2330 0.68%
2007-04-11 0 1.480 1.480 1.490 1.470 1.500 1,984,000 2,948,220 1.4860 0.232 0.232 0.234 0.231 0.235 12,647,216 0.2331 0.00%
2007-04-10 0 1.480 1.470 1.480 1.470 1.500 930,000 1,376,230 1.4798 0.232 0.231 0.232 0.231 0.235 5,928,382 0.2321 -0.67%
2007-04-04 0 1.490 1.480 1.490 1.470 1.500 1,948,000 2,885,440 1.4812 0.234 0.232 0.234 0.231 0.235 12,417,730 0.2324 0.00%
2007-04-03 0 1.490 1.480 1.490 1.470 1.490 5,401,200 8,006,528 1.4824 0.234 0.232 0.234 0.231 0.234 34,430,514 0.2325 0.00%
2007-04-02 0 1.490 1.480 1.490 1.460 1.490 2,990,000 4,408,240 1.4743 0.234 0.232 0.234 0.229 0.234 19,060,068 0.2313 2.05%
2007-03-30 0 1.460 1.460 1.470 1.460 1.480 1,258,000 1,849,660 1.4703 0.229 0.229 0.231 0.229 0.232 8,019,253 0.2307 -1.35%
2007-03-29 0 1.480 1.460 1.480 1.440 1.480 1,596,400 2,331,368 1.4604 0.232 0.229 0.232 0.226 0.232 10,176,419 0.2291 2.07%
2007-03-28 0 1.450 1.440 1.460 1.430 1.450 1,825,600 2,636,517 1.4442 0.227 0.226 0.229 0.224 0.227 11,637,478 0.2266 0.00%
2007-03-27 0 1.450 1.450 1.460 1.440 1.460 1,000,400 1,451,848 1.4513 0.227 0.227 0.229 0.226 0.229 6,377,154 0.2277 -0.68%
2007-03-26 0 1.460 1.450 1.460 1.430 1.470 1,125,200 1,629,760 1.4484 0.229 0.227 0.229 0.224 0.231 7,172,705 0.2272 0.69%
2007-03-23 0 1.450 1.450 1.460 1.450 1.480 1,220,000 1,778,800 1.4580 0.227 0.227 0.229 0.227 0.232 7,777,018 0.2287 0.00%
2007-03-22 0 1.450 1.450 1.460 1.440 1.460 3,219,600 4,674,696 1.4519 0.227 0.227 0.229 0.226 0.229 20,523,677 0.2278 0.69%
2007-03-21 0 1.440 1.430 1.440 1.430 1.460 1,514,000 2,187,820 1.4451 0.226 0.224 0.226 0.224 0.229 9,651,151 0.2267 -0.69%
2007-03-20 0 1.450 1.440 1.460 1.440 1.460 2,124,000 3,072,260 1.4465 0.227 0.226 0.229 0.226 0.229 13,539,660 0.2269 -0.68%
2007-03-19 0 1.460 1.440 1.460 1.440 1.460 817,200 1,187,328 1.4529 0.229 0.226 0.229 0.226 0.229 5,209,327 0.2279 0.69%
2007-03-16 0 1.450 1.450 1.460 1.450 1.470 1,464,000 2,137,320 1.4599 0.227 0.227 0.229 0.227 0.231 9,332,421 0.2290 -2.68%
2007-03-15 0 1.490 1.480 1.490 1.440 1.520 5,590,000 8,321,820 1.4887 0.234 0.232 0.234 0.226 0.238 35,634,040 0.2335 3.47%
2007-03-14 0 1.440 1.440 1.450 1.390 1.450 2,614,000 3,738,880 1.4303 0.226 0.226 0.227 0.218 0.227 16,663,216 0.2244 0.70%
2007-03-13 0 1.430 1.430 1.440 1.430 1.460 1,588,000 2,284,260 1.4385 0.224 0.224 0.226 0.224 0.229 10,122,872 0.2257 -0.69%
2007-03-12 0 1.440 1.440 1.450 1.440 1.450 600,000 864,940 1.4416 0.226 0.226 0.227 0.226 0.227 3,824,763 0.2261 -0.69%
2007-03-09 0 1.450 1.450 1.460 1.430 1.460 2,407,200 3,484,532 1.4475 0.227 0.227 0.229 0.224 0.229 15,344,948 0.2271 0.00%
2007-03-08 0 1.450 1.440 1.450 1.430 1.450 3,165,200 4,564,560 1.4421 0.227 0.226 0.227 0.224 0.227 20,176,898 0.2262 0.69%
2007-03-07 0 1.440 1.430 1.440 1.410 1.460 3,180,400 4,594,016 1.4445 0.226 0.224 0.226 0.221 0.229 20,273,792 0.2266 2.86%
2007-03-06 0 1.400 1.400 1.410 1.380 1.420 2,454,500 3,462,610 1.4107 0.220 0.220 0.221 0.216 0.223 15,646,467 0.2213 1.45%
2007-03-05 0 1.380 1.380 1.390 1.370 1.420 3,428,000 4,793,660 1.3984 0.216 0.216 0.218 0.215 0.223 21,852,145 0.2194 -3.50%
2007-03-02 0 1.430 1.430 1.440 1.430 1.460 1,756,000 2,530,600 1.4411 0.224 0.224 0.226 0.224 0.229 11,193,806 0.2261 0.00%
2007-03-01 0 1.430 1.430 1.450 1.430 1.460 2,160,000 3,118,000 1.4435 0.224 0.224 0.227 0.224 0.229 13,769,146 0.2264 -0.69%
2007-02-28 0 1.440 1.440 1.460 1.410 1.460 2,422,800 3,466,364 1.4307 0.226 0.226 0.229 0.221 0.229 15,444,392 0.2244 -1.37%
2007-02-27 0 1.460 1.460 1.480 1.460 1.510 2,678,800 3,969,380 1.4818 0.229 0.229 0.232 0.229 0.237 17,076,291 0.2324 0.00%
2007-02-26 0 1.460 1.460 1.470 1.460 1.490 1,824,000 2,677,440 1.4679 0.229 0.229 0.231 0.229 0.234 11,627,279 0.2303 -1.35%
2007-02-23 0 1.480 1.470 1.480 1.460 1.480 3,864,000 5,687,300 1.4719 0.232 0.231 0.232 0.229 0.232 24,631,472 0.2309 -0.67%
2007-02-22 0 1.490 1.480 1.490 1.480 1.550 4,331,300 6,502,424 1.5013 0.234 0.232 0.234 0.232 0.243 27,610,325 0.2355 2.05%
2007-02-21 0 1.460 1.450 1.470 1.440 1.460 744,000 1,084,280 1.4574 0.229 0.227 0.231 0.226 0.229 4,742,706 0.2286 1.39%
2007-02-16 0 1.440 1.440 1.450 1.430 1.460 532,640 769,196 1.4441 0.226 0.226 0.227 0.224 0.229 3,395,369 0.2265 -0.69%
2007-02-15 0 1.450 1.440 1.450 1.440 1.460 1,174,000 1,701,400 1.4492 0.227 0.226 0.227 0.226 0.229 7,483,786 0.2273 0.00%
2007-02-14 0 1.450 1.450 1.460 1.420 1.450 1,754,000 2,525,180 1.4397 0.227 0.227 0.229 0.223 0.227 11,181,056 0.2258 2.11%
2007-02-13 0 1.420 1.410 1.430 1.420 1.450 1,743,920 2,486,110 1.4256 0.223 0.221 0.224 0.223 0.227 11,116,800 0.2236 -1.39%
2007-02-12 0 1.440 1.440 1.450 1.430 1.460 843,800 1,221,274 1.4474 0.226 0.226 0.227 0.224 0.229 5,378,891 0.2270 0.00%
2007-02-09 0 1.440 1.440 1.450 1.440 1.480 1,754,000 2,543,420 1.4501 0.226 0.226 0.227 0.226 0.232 11,181,056 0.2275 -2.04%
2007-02-08 0 1.470 1.460 1.470 1.430 1.500 2,764,400 4,055,432 1.4670 0.231 0.229 0.231 0.224 0.235 17,621,957 0.2301 2.08%
2007-02-07 0 1.440 1.430 1.440 1.420 1.450 902,800 1,293,440 1.4327 0.226 0.224 0.226 0.223 0.227 5,754,993 0.2248 0.70%
2007-02-06 0 1.430 1.430 1.440 1.430 1.450 1,103,200 1,591,360 1.4425 0.224 0.224 0.226 0.224 0.227 7,032,464 0.2263 -1.38%
2007-02-05 0 1.450 1.440 1.450 1.450 1.460 2,818,000 4,093,460 1.4526 0.227 0.226 0.227 0.227 0.229 17,963,636 0.2279 0.00%
2007-02-02 0 1.450 1.440 1.450 1.430 1.470 2,101,772 3,045,490 1.4490 0.227 0.226 0.227 0.224 0.231 13,397,965 0.2273 0.00%
2007-02-01 0 1.450 1.440 1.450 1.400 1.490 5,222,602 7,541,245 1.4440 0.227 0.226 0.227 0.220 0.234 33,292,023 0.2265 2.84%
2007-01-31 0 1.410 1.400 1.410 1.400 1.420 1,318,000 1,860,200 1.4114 0.221 0.220 0.221 0.220 0.223 8,401,729 0.2214 0.00%
2007-01-30 0 1.410 1.400 1.410 1.400 1.410 1,150,000 1,619,520 1.4083 0.221 0.220 0.221 0.220 0.221 7,330,795 0.2209 1.44%
2007-01-29 0 1.390 1.390 1.400 1.390 1.400 684,000 951,820 1.3915 0.218 0.218 0.220 0.218 0.220 4,360,230 0.2183 -1.42%
2007-01-26 0 1.410 1.390 1.410 1.390 1.410 2,646,000 3,700,340 1.3985 0.221 0.218 0.221 0.218 0.221 16,867,204 0.2194 -0.70%
2007-01-25 0 1.420 1.410 1.420 1.410 1.420 1,688,000 2,394,220 1.4184 0.223 0.221 0.223 0.221 0.223 10,760,333 0.2225 0.00%
2007-01-24 0 1.420 1.420 1.430 1.410 1.430 3,107,900 4,404,858 1.4173 0.223 0.223 0.224 0.221 0.224 19,811,634 0.2223 0.71%
2007-01-23 0 1.410 1.400 1.410 1.390 1.420 4,232,000 5,954,360 1.4070 0.221 0.220 0.221 0.218 0.223 26,977,327 0.2207 0.71%
2007-01-22 0 1.400 1.390 1.400 1.390 1.410 1,835,860 2,563,891 1.3966 0.220 0.218 0.220 0.218 0.221 11,702,882 0.2191 0.72%
2007-01-19 0 1.390 1.390 1.400 1.390 1.400 902,000 1,259,260 1.3961 0.218 0.218 0.220 0.218 0.220 5,749,893 0.2190 -0.71%
2007-01-18 0 1.400 1.390 1.400 1.390 1.420 1,059,880 1,480,648 1.3970 0.220 0.218 0.220 0.218 0.223 6,756,316 0.2192 0.00%
2007-01-17 0 1.400 1.390 1.400 1.390 1.410 750,000 1,050,860 1.4011 0.220 0.218 0.220 0.218 0.221 4,780,953 0.2198 0.72%
2007-01-16 0 1.390 1.390 1.400 1.380 1.400 1,368,000 1,907,960 1.3947 0.218 0.218 0.220 0.216 0.220 8,720,459 0.2188 -0.71%
2007-01-15 0 1.400 1.400 1.410 1.390 1.410 1,421,200 1,988,092 1.3989 0.220 0.220 0.221 0.218 0.221 9,059,588 0.2194 0.00%
2007-01-12 0 1.400 1.400 1.410 1.400 1.420 776,400 1,095,928 1.4116 0.220 0.220 0.221 0.220 0.223 4,949,243 0.2214 -0.71%
2007-01-11 0 1.410 1.400 1.410 1.400 1.420 2,650,000 3,728,720 1.4071 0.221 0.220 0.221 0.220 0.223 16,892,702 0.2207 2.17%
2007-01-10 0 1.380 1.370 1.380 1.360 1.440 4,898,640 6,786,638 1.3854 0.216 0.215 0.216 0.213 0.226 31,226,893 0.2173 0.00%
2007-01-09 0 1.380 1.380 1.390 1.380 1.410 842,000 1,170,140 1.3897 0.216 0.216 0.218 0.216 0.221 5,367,417 0.2180 -0.72%
2007-01-08 0 1.390 1.390 1.410 1.390 1.420 888,000 1,243,960 1.4009 0.218 0.218 0.221 0.218 0.223 5,660,649 0.2198 -1.42%
2007-01-05 0 1.410 1.400 1.410 1.370 1.420 2,866,000 4,002,428 1.3965 0.221 0.220 0.221 0.215 0.223 18,269,617 0.2191 2.17%
2007-01-04 0 1.380 1.370 1.380 1.360 1.390 2,994,000 4,099,700 1.3693 0.216 0.215 0.216 0.213 0.218 19,085,566 0.2148 0.00%
2007-01-03 0 1.380 1.370 1.380 1.360 1.400 2,994,000 4,127,140 1.3785 0.216 0.215 0.216 0.213 0.220 19,085,566 0.2162 -1.43%
2007-01-02 0 1.400 1.400 1.410 1.390 1.420 1,049,920 1,472,431 1.4024 0.220 0.220 0.221 0.218 0.223 6,692,825 0.2200 -0.71%
2006-12-29 0 1.410 1.400 1.420 1.400 1.450 2,983,600 4,258,412 1.4273 0.221 0.220 0.223 0.220 0.227 19,019,270 0.2239 -1.40%
2006-12-28 0 1.430 1.430 1.440 1.400 1.440 2,212,000 3,149,020 1.4236 0.224 0.224 0.226 0.220 0.226 14,100,625 0.2233 0.70%
2006-12-27 0 1.420 1.410 1.420 1.400 1.430 1,152,400 1,629,764 1.4142 0.223 0.221 0.223 0.220 0.224 7,346,094 0.2219 -1.39%
2006-12-22 0 1.440 1.430 1.450 1.420 1.450 3,722,400 5,327,560 1.4312 0.226 0.224 0.227 0.223 0.227 23,728,828 0.2245 0.70%
2006-12-21 0 1.430 1.430 1.440 1.430 1.450 1,120,080 1,608,818 1.4363 0.224 0.224 0.226 0.224 0.227 7,140,067 0.2253 -0.69%
2006-12-20 0 1.440 1.440 1.450 1.420 1.450 3,950,640 5,667,136 1.4345 0.226 0.226 0.227 0.223 0.227 25,183,768 0.2250 0.00%
2006-12-19 0 1.440 1.440 1.450 1.370 1.460 11,027,200 15,731,100 1.4266 0.226 0.226 0.227 0.215 0.229 70,294,040 0.2238 5.11%
2006-12-18 0 1.370 1.360 1.380 1.340 1.370 2,922,000 3,958,580 1.3548 0.215 0.213 0.216 0.210 0.215 18,626,595 0.2125 1.48%
2006-12-15 0 1.350 1.350 1.360 1.340 1.360 3,387,200 4,572,860 1.3500 0.212 0.212 0.213 0.210 0.213 21,592,061 0.2118 0.00%
2006-12-14 0 1.350 1.340 1.350 1.330 1.350 546,000 733,640 1.3437 0.212 0.210 0.212 0.209 0.212 3,480,534 0.2108 0.00%
2006-12-13 0 1.350 1.330 1.350 1.330 1.350 4,214,280 5,646,433 1.3398 0.212 0.209 0.212 0.209 0.212 26,864,369 0.2102 0.00%
2006-12-12 0 1.350 1.330 1.350 1.340 1.360 699,200 943,332 1.3492 0.212 0.209 0.212 0.210 0.213 4,457,124 0.2116 0.75%
2006-12-11 0 1.340 1.340 1.350 1.330 1.360 2,198,800 2,953,128 1.3431 0.210 0.210 0.212 0.209 0.213 14,016,481 0.2107 -0.74%
2006-12-08 0 1.350 1.350 1.360 1.340 1.360 1,080,000 1,456,220 1.3484 0.212 0.212 0.213 0.210 0.213 6,884,573 0.2115 0.00%
2006-12-07 0 1.350 1.340 1.350 1.330 1.350 1,473,400 1,979,122 1.3432 0.212 0.210 0.212 0.209 0.212 9,392,342 0.2107 0.00%
2006-12-06 0 1.350 1.340 1.350 1.330 1.370 2,554,950 3,463,035 1.3554 0.212 0.210 0.212 0.209 0.215 16,286,796 0.2126 -0.74%
2006-12-05 0 1.360 1.350 1.360 1.340 1.360 2,772,000 3,738,580 1.3487 0.213 0.212 0.213 0.210 0.213 17,670,404 0.2116 1.49%
2006-12-04 0 1.340 1.330 1.340 1.330 1.350 528,000 706,200 1.3375 0.210 0.209 0.210 0.209 0.212 3,365,791 0.2098 -0.74%
2006-12-01 0 1.350 1.340 1.350 1.330 1.350 3,326,000 4,478,640 1.3466 0.212 0.210 0.212 0.209 0.212 21,201,935 0.2112 1.50%
2006-11-30 0 1.330 1.330 1.340 1.320 1.340 6,102,000 8,108,440 1.3288 0.209 0.209 0.210 0.207 0.210 38,897,837 0.2085 0.76%
2006-11-29 0 1.320 1.320 1.330 1.310 1.330 1,600,400 2,111,944 1.3196 0.207 0.207 0.209 0.206 0.209 10,201,917 0.2070 0.00%
2006-11-28 0 1.320 1.310 1.320 1.320 1.350 3,470,000 4,610,420 1.3287 0.207 0.206 0.207 0.207 0.212 22,119,878 0.2084 -2.22%
2006-11-27 0 1.350 1.340 1.350 1.340 1.350 1,251,200 1,684,360 1.3462 0.212 0.210 0.212 0.210 0.212 7,975,905 0.2112 -0.74%
2006-11-24 0 1.360 1.350 1.370 1.340 1.380 6,512,400 8,852,708 1.3594 0.213 0.212 0.215 0.210 0.216 41,513,975 0.2132 2.26%
2006-11-23 0 1.330 1.320 1.330 1.320 1.350 4,090,400 5,460,612 1.3350 0.209 0.207 0.209 0.207 0.212 26,074,683 0.2094 -0.75%
2006-11-22 0 1.340 1.340 1.350 1.330 1.350 2,992,040 4,029,501 1.3467 0.210 0.210 0.212 0.209 0.212 19,073,072 0.2113 0.00%
2006-11-21 0 1.340 1.340 1.350 1.340 1.360 952,000 1,280,660 1.3452 0.210 0.210 0.212 0.210 0.213 6,068,624 0.2110 -0.74%
2006-11-20 0 1.350 1.350 1.360 1.350 1.370 2,606,000 3,539,720 1.3583 0.212 0.212 0.213 0.212 0.215 16,612,220 0.2131 -1.46%
2006-11-17 0 1.370 1.370 1.380 1.340 1.380 6,181,600 8,340,356 1.3492 0.215 0.215 0.216 0.210 0.216 39,405,256 0.2117 2.24%
2006-11-16 0 1.340 1.340 1.350 1.330 1.360 23,299,000 31,223,530 1.3401 0.210 0.210 0.212 0.209 0.213 148,521,912 0.2102 0.00%
2006-11-15 0 1.340 1.330 1.350 1.340 1.350 3,203,760 4,302,806 1.3430 0.210 0.209 0.212 0.210 0.212 20,422,703 0.2107 -0.74%
2006-11-14 0 1.350 1.340 1.350 1.340 1.350 2,404,400 3,226,040 1.3417 0.212 0.210 0.212 0.210 0.212 15,327,099 0.2105 0.75%
2006-11-13 0 1.340 1.330 1.350 1.330 1.350 1,798,400 2,406,920 1.3384 0.210 0.209 0.212 0.209 0.212 11,464,089 0.2100 0.00%
2006-11-10 0 1.340 1.340 1.350 1.340 1.360 1,404,000 1,894,500 1.3494 0.210 0.210 0.212 0.210 0.213 8,949,945 0.2117 -1.47%
2006-11-09 0 1.360 1.350 1.360 1.340 1.360 2,122,000 2,871,080 1.3530 0.213 0.212 0.213 0.210 0.213 13,526,911 0.2122 1.49%
2006-11-08 0 1.340 1.340 1.350 1.340 1.350 1,656,000 2,220,040 1.3406 0.210 0.210 0.212 0.210 0.212 10,556,345 0.2103 -0.74%
2006-11-07 0 1.350 1.330 1.350 1.330 1.350 3,658,000 4,899,840 1.3395 0.212 0.209 0.212 0.209 0.212 23,318,304 0.2101 1.50%
2006-11-06 0 1.330 1.330 1.340 1.320 1.340 1,064,400 1,416,696 1.3310 0.209 0.209 0.210 0.207 0.210 6,785,129 0.2088 -0.75%
2006-11-03 0 1.340 1.330 1.340 1.330 1.360 1,714,000 2,305,020 1.3448 0.210 0.209 0.210 0.209 0.213 10,926,072 0.2110 -0.74%
2006-11-02 0 1.350 1.350 1.360 1.310 1.360 4,434,000 5,957,320 1.3436 0.212 0.212 0.213 0.206 0.213 28,264,997 0.2108 1.50%
2006-11-01 0 1.330 1.330 1.340 1.320 1.330 4,454,400 5,920,976 1.3292 0.209 0.209 0.210 0.207 0.209 28,395,039 0.2085 0.00%
2006-10-31 0 1.330 1.320 1.330 1.280 1.330 5,453,000 7,128,730 1.3073 0.209 0.207 0.209 0.201 0.209 34,760,719 0.2051 1.53%
2006-10-27 0 1.310 1.310 1.320 1.300 1.330 5,730,640 7,552,319 1.3179 0.206 0.206 0.207 0.204 0.209 36,530,564 0.2067 -2.24%
2006-10-26 0 1.340 1.330 1.340 1.300 1.350 7,454,000 9,879,120 1.3253 0.210 0.209 0.210 0.204 0.212 47,516,303 0.2079 3.08%
2006-10-25 0 1.300 1.300 1.310 1.260 1.320 5,542,000 7,208,180 1.3006 0.204 0.204 0.206 0.198 0.207 35,328,059 0.2040 0.78%
2006-10-24 0 1.290 1.280 1.290 1.280 1.360 11,108,800 14,532,108 1.3082 0.202 0.201 0.202 0.201 0.213 70,814,207 0.2052 -5.15%
2006-10-23 0 1.360 1.350 1.370 1.340 1.380 7,269,200 9,886,104 1.3600 0.213 0.212 0.215 0.210 0.216 46,338,276 0.2133 0.74%
2006-10-20 0 1.350 1.350 1.360 1.310 1.580 23,376,000 32,997,040 1.4116 0.212 0.212 0.213 0.206 0.248 149,012,757 0.2214 -15.09%
2006-10-19 0 1.590 1.580 1.590 1.450 1.650 15,264,546 23,659,734 1.5500 0.249 0.248 0.249 0.227 0.259 97,305,445 0.2431 10.42%
2006-10-18 0 1.440 1.440 1.450 1.440 1.460 1,787,600 2,584,984 1.4461 0.226 0.226 0.227 0.226 0.229 11,395,243 0.2268 0.00%
2006-10-17 0 1.440 1.440 1.450 1.420 1.450 2,195,600 3,153,500 1.4363 0.226 0.226 0.227 0.223 0.227 13,996,082 0.2253 0.00%
2006-10-16 0 1.440 1.440 1.450 1.410 1.440 3,116,000 4,462,260 1.4320 0.226 0.226 0.227 0.221 0.226 19,863,268 0.2246 -0.69%
2006-10-13 0 1.450 1.440 1.450 1.440 1.460 1,878,400 2,712,156 1.4439 0.227 0.226 0.227 0.226 0.229 11,974,057 0.2265 0.00%
2006-10-12 0 1.450 1.440 1.450 1.420 1.450 10,732,000 15,361,120 1.4313 0.227 0.226 0.227 0.223 0.227 68,412,256 0.2245 2.11%
2006-10-11 0 1.420 1.410 1.420 1.410 1.420 1,722,400 2,430,720 1.4112 0.223 0.221 0.223 0.221 0.223 10,979,619 0.2214 0.71%
2006-10-10 0 1.410 1.410 1.420 1.400 1.420 1,830,000 2,580,320 1.4100 0.221 0.221 0.223 0.220 0.223 11,665,526 0.2212 0.00%
2006-10-09 0 1.410 1.410 1.420 1.390 1.420 3,346,000 4,684,940 1.4002 0.221 0.221 0.223 0.218 0.223 21,329,427 0.2196 1.44%
2006-10-06 0 1.390 1.390 1.400 1.390 1.410 950,000 1,328,680 1.3986 0.218 0.218 0.220 0.218 0.221 6,055,874 0.2194 -1.42%
2006-10-05 0 1.410 1.400 1.410 1.390 1.410 962,000 1,349,040 1.4023 0.221 0.220 0.221 0.218 0.221 6,132,370 0.2200 0.71%
2006-10-04 0 1.400 1.390 1.400 1.400 1.420 286,000 401,780 1.4048 0.220 0.218 0.220 0.220 0.223 1,823,137 0.2204 -1.41%
2006-10-03 0 1.420 1.410 1.420 1.380 1.420 930,000 1,306,900 1.4053 0.223 0.221 0.223 0.216 0.223 5,928,382 0.2204 1.43%
2006-09-29 0 1.400 1.390 1.400 1.380 1.400 1,779,093 2,462,326 1.3840 0.220 0.218 0.220 0.216 0.220 11,341,014 0.2171 0.72%
2006-09-28 0 1.390 1.400 1.410 1.390 1.410 514,800 720,236 1.3991 0.218 0.220 0.221 0.218 0.221 3,281,646 0.2195 -1.42%
2006-09-27 0 1.410 1.400 1.410 1.400 1.420 2,935,600 4,121,564 1.4040 0.221 0.220 0.221 0.220 0.223 18,713,289 0.2202 -0.70%
2006-09-26 0 1.420 1.410 1.420 1.410 1.430 1,158,000 1,640,800 1.4169 0.223 0.221 0.223 0.221 0.224 7,381,792 0.2223 -0.70%
2006-09-25 0 1.430 1.420 1.430 1.420 1.440 1,206,000 1,722,840 1.4286 0.224 0.223 0.224 0.223 0.226 7,687,773 0.2241 0.00%
2006-09-22 0 1.430 1.430 1.440 1.420 1.440 1,248,000 1,783,240 1.4289 0.224 0.224 0.226 0.223 0.226 7,955,507 0.2242 -0.69%
2006-09-21 0 1.440 1.430 1.440 1.420 1.440 1,556,400 2,231,100 1.4335 0.226 0.224 0.226 0.223 0.226 9,921,435 0.2249 0.00%
2006-09-20 0 1.440 1.430 1.440 1.420 1.450 1,102,000 1,582,440 1.4360 0.226 0.224 0.226 0.223 0.227 7,024,814 0.2253 0.70%
2006-09-19 0 1.430 1.430 1.450 1.430 1.450 1,846,800 2,658,716 1.4396 0.224 0.224 0.227 0.224 0.227 11,772,620 0.2258 -2.05%
2006-09-18 0 1.460 1.440 1.460 1.440 1.460 1,488,000 2,152,740 1.4467 0.229 0.226 0.229 0.226 0.229 9,485,412 0.2270 0.69%
2006-09-15 0 1.450 1.440 1.450 1.440 1.450 958,000 1,380,560 1.4411 0.227 0.226 0.227 0.226 0.227 6,106,871 0.2261 0.69%
2006-09-14 0 1.440 1.440 1.450 1.430 1.440 1,180,000 1,697,180 1.4383 0.226 0.226 0.227 0.224 0.226 7,522,033 0.2256 -0.69%
2006-09-13 0 1.450 1.440 1.450 1.420 1.450 1,969,200 2,823,996 1.4341 0.227 0.226 0.227 0.223 0.227 12,552,871 0.2250 1.40%
2006-09-12 0 1.430 1.430 1.440 1.420 1.430 1,248,000 1,782,200 1.4280 0.224 0.224 0.226 0.223 0.224 7,955,507 0.2240 0.00%
2006-09-11 0 1.430 1.430 1.450 1.420 1.440 1,750,800 2,511,260 1.4344 0.224 0.224 0.227 0.223 0.226 11,160,658 0.2250 0.00%
2006-09-08 0 1.430 1.430 1.440 1.420 1.450 1,282,000 1,837,480 1.4333 0.224 0.224 0.226 0.223 0.227 8,172,243 0.2248 0.00%
2006-09-07 0 1.430 1.420 1.440 1.420 1.430 2,906,000 4,153,980 1.4294 0.224 0.223 0.226 0.223 0.224 18,524,601 0.2242 0.00%
2006-09-06 0 1.430 1.430 1.440 1.410 1.440 1,758,000 2,508,040 1.4266 0.224 0.224 0.226 0.221 0.226 11,206,555 0.2238 -0.69%
2006-09-05 0 1.440 1.430 1.440 1.430 1.470 3,362,640 4,852,996 1.4432 0.226 0.224 0.226 0.224 0.231 21,435,500 0.2264 -1.37%
2006-09-04 0 1.460 1.450 1.460 1.410 1.470 6,470,000 9,306,600 1.4384 0.229 0.227 0.229 0.221 0.231 41,243,692 0.2256 4.29%
2006-09-01 0 1.400 1.400 1.420 1.390 1.410 1,990,000 2,798,380 1.4062 0.220 0.220 0.223 0.218 0.221 12,685,463 0.2206 0.00%
2006-08-31 0 1.400 1.400 1.410 1.380 1.410 2,540,220 3,552,143 1.3984 0.220 0.220 0.221 0.216 0.221 16,192,898 0.2194 0.00%
2006-08-30 0 1.400 1.390 1.400 1.390 1.400 766,000 1,071,700 1.3991 0.220 0.218 0.220 0.218 0.220 4,882,947 0.2195 0.00%
2006-08-29 0 1.400 1.390 1.410 1.390 1.410 1,452,000 2,032,040 1.3995 0.220 0.218 0.221 0.218 0.221 9,255,926 0.2195 0.00%
2006-08-28 0 1.400 1.380 1.410 1.380 1.400 1,566,000 2,180,780 1.3926 0.220 0.216 0.221 0.216 0.220 9,982,631 0.2185 0.00%
2006-08-25 0 1.400 1.400 1.410 1.390 1.400 3,796,000 5,291,958 1.3941 0.220 0.220 0.221 0.218 0.220 24,197,999 0.2187 0.00%
2006-08-24 0 1.400 1.390 1.400 1.360 1.400 3,070,469 4,222,421 1.3752 0.220 0.218 0.220 0.213 0.220 19,573,026 0.2157 0.00%
2006-08-23 0 1.400 1.390 1.400 1.380 1.400 1,252,000 1,742,740 1.3920 0.220 0.218 0.220 0.216 0.220 7,981,005 0.2184 0.00%
2006-08-22 0 1.400 1.390 1.400 1.390 1.400 1,580,000 2,206,620 1.3966 0.220 0.218 0.220 0.218 0.220 10,071,875 0.2191 0.72%
2006-08-21 0 1.390 1.390 1.400 1.380 1.410 1,740,000 2,423,480 1.3928 0.218 0.218 0.220 0.216 0.221 11,091,812 0.2185 -1.42%
2006-08-18 0 1.410 1.400 1.410 1.400 1.410 1,216,000 1,705,420 1.4025 0.221 0.220 0.221 0.220 0.221 7,751,519 0.2200 0.71%
2006-08-17 0 1.400 1.400 1.410 1.400 1.420 1,670,000 2,355,920 1.4107 0.220 0.220 0.221 0.220 0.223 10,645,590 0.2213 -0.71%
2006-08-16 0 1.410 1.400 1.410 1.400 1.430 2,130,000 3,018,280 1.4170 0.221 0.220 0.221 0.220 0.224 13,577,908 0.2223 0.71%
2006-08-15 0 1.400 1.400 1.410 1.400 1.420 956,000 1,343,100 1.4049 0.220 0.220 0.221 0.220 0.223 6,094,122 0.2204 -0.36%
2006-08-14 0 1.430 1.430 1.440 1.420 1.440 3,110,640 4,447,883 1.4299 0.220 0.220 0.222 0.219 0.222 20,181,931 0.2204 0.70%
2006-08-11 0 1.420 1.420 1.430 1.400 1.430 1,721,120 2,432,234 1.4132 0.219 0.219 0.220 0.216 0.220 11,166,681 0.2178 1.43%
2006-08-10 0 1.400 1.400 1.410 1.400 1.410 1,848,000 2,600,460 1.4072 0.216 0.216 0.217 0.216 0.217 11,989,883 0.2169 -2.10%
2006-08-09 0 1.430 1.420 1.430 1.390 1.440 3,776,000 5,318,880 1.4086 0.220 0.219 0.220 0.214 0.222 24,498,808 0.2171 2.14%
2006-08-08 0 1.400 1.400 1.410 1.390 1.410 2,824,553 3,957,090 1.4010 0.216 0.216 0.217 0.214 0.217 18,325,789 0.2159 0.00%
2006-08-07 0 1.400 1.400 1.410 1.380 1.410 2,594,400 3,629,100 1.3988 0.216 0.216 0.217 0.213 0.217 16,832,549 0.2156 0.72%
2006-08-04 0 1.390 1.390 1.400 1.370 1.420 5,118,000 7,090,820 1.3855 0.214 0.214 0.216 0.211 0.219 33,205,746 0.2135 -0.71%
2006-08-03 0 1.400 1.390 1.400 1.390 1.400 4,686,000 6,556,380 1.3991 0.216 0.214 0.216 0.214 0.216 30,402,917 0.2156 0.00%
2006-08-02 0 1.400 1.400 1.410 1.390 1.420 3,334,000 4,683,520 1.4048 0.216 0.216 0.217 0.214 0.219 21,631,098 0.2165 -1.41%
2006-08-01 0 1.420 1.420 1.430 1.420 1.430 970,000 1,378,100 1.4207 0.219 0.219 0.220 0.219 0.220 6,293,391 0.2190 -1.39%
2006-07-31 0 1.440 1.430 1.440 1.420 1.450 2,522,000 3,610,340 1.4315 0.222 0.220 0.222 0.219 0.223 16,362,816 0.2206 0.70%
2006-07-28 0 1.430 1.430 1.440 1.400 1.440 4,998,000 7,133,520 1.4273 0.220 0.220 0.222 0.216 0.222 32,427,183 0.2200 2.88%
2006-07-27 0 1.390 1.390 1.400 1.390 1.410 3,862,000 5,422,600 1.4041 0.214 0.214 0.216 0.214 0.217 25,056,778 0.2164 -1.42%
2006-07-26 0 1.410 1.410 1.430 1.410 1.430 2,988,000 4,225,380 1.4141 0.217 0.217 0.220 0.217 0.220 19,386,239 0.2180 -1.40%
2006-07-25 0 1.430 1.420 1.430 1.420 1.450 3,266,000 4,659,820 1.4268 0.220 0.219 0.220 0.219 0.223 21,189,912 0.2199 0.00%
2006-07-24 0 1.430 1.420 1.430 1.420 1.440 2,454,000 3,508,380 1.4297 0.220 0.219 0.220 0.219 0.222 15,921,630 0.2204 -1.38%
2006-07-21 0 1.450 1.440 1.450 1.410 1.460 5,332,285 7,658,053 1.4362 0.223 0.222 0.223 0.217 0.225 34,596,034 0.2214 0.69%
2006-07-20 0 1.440 1.440 1.460 1.440 1.480 8,138,000 11,895,820 1.4618 0.222 0.222 0.225 0.222 0.228 52,799,602 0.2253 -2.04%
2006-07-19 0 1.470 1.460 1.470 1.450 1.470 2,684,800 3,920,784 1.4604 0.227 0.225 0.227 0.223 0.227 17,419,068 0.2251 1.38%
2006-07-18 0 1.450 1.440 1.450 1.420 1.450 2,180,000 3,134,520 1.4379 0.223 0.222 0.223 0.219 0.223 14,143,909 0.2216 1.40%
2006-07-17 0 1.430 1.420 1.430 1.420 1.430 2,380,800 3,394,984 1.4260 0.220 0.219 0.220 0.219 0.220 15,446,706 0.2198 0.70%
2006-07-14 0 1.420 1.420 1.430 1.410 1.430 2,644,000 3,747,480 1.4174 0.219 0.219 0.220 0.217 0.220 17,154,356 0.2185 -0.70%
2006-07-13 0 1.430 1.430 1.440 1.400 1.440 5,118,000 7,307,600 1.4278 0.220 0.220 0.222 0.216 0.222 33,205,746 0.2201 0.70%
2006-07-12 0 1.420 1.410 1.430 1.400 1.430 11,213,400 15,897,438 1.4177 0.219 0.217 0.220 0.216 0.220 72,752,895 0.2185 0.00%
2006-07-11 0 1.420 1.410 1.420 1.380 1.440 6,358,000 9,001,040 1.4157 0.219 0.217 0.219 0.213 0.222 41,250,906 0.2182 2.16%
2006-07-10 0 1.390 1.390 1.400 1.340 1.410 15,824,115 21,726,979 1.3730 0.214 0.214 0.216 0.207 0.217 102,667,360 0.2116 -3.47%
2006-07-07 0 1.440 1.430 1.440 1.400 1.560 12,412,000 17,886,280 1.4410 0.222 0.220 0.222 0.216 0.240 80,529,450 0.2221 -6.49%
2006-07-06 0 1.540 1.540 1.550 1.530 1.550 1,186,000 1,825,180 1.5389 0.237 0.237 0.239 0.236 0.239 7,694,806 0.2372 0.00%
2006-07-05 0 1.540 1.540 1.550 1.530 1.550 430,000 662,560 1.5408 0.237 0.237 0.239 0.236 0.239 2,789,854 0.2375 -0.65%
2006-07-04 0 1.550 1.540 1.560 1.520 1.570 2,488,640 3,830,760 1.5393 0.239 0.237 0.240 0.234 0.242 16,146,375 0.2373 0.00%
2006-07-03 0 1.550 1.550 1.570 1.540 1.570 870,000 1,359,360 1.5625 0.239 0.239 0.242 0.237 0.242 5,644,588 0.2408 0.00%
2006-06-30 0 1.550 1.540 1.550 1.540 1.550 1,671,200 2,586,320 1.5476 0.239 0.237 0.239 0.237 0.239 10,842,799 0.2385 1.31%
2006-06-29 0 1.530 1.520 1.530 1.510 1.540 2,434,000 3,720,860 1.5287 0.236 0.234 0.236 0.233 0.237 15,791,869 0.2356 2.00%
2006-06-28 0 1.500 1.490 1.500 1.480 1.500 1,188,000 1,776,640 1.4955 0.231 0.230 0.231 0.228 0.231 7,707,782 0.2305 0.00%
2006-06-27 0 1.500 1.490 1.500 1.490 1.510 1,230,000 1,845,820 1.5007 0.231 0.230 0.231 0.230 0.233 7,980,279 0.2313 0.67%
2006-06-26 0 1.490 1.480 1.490 1.460 1.510 1,894,000 2,811,920 1.4846 0.230 0.228 0.230 0.225 0.233 12,288,332 0.2288 -1.32%
2006-06-23 0 1.510 1.510 1.520 1.500 1.520 632,000 955,020 1.5111 0.233 0.233 0.234 0.231 0.234 4,100,436 0.2329 -0.66%
2006-06-22 0 1.520 1.510 1.520 1.500 1.530 1,950,000 2,952,060 1.5139 0.234 0.233 0.234 0.231 0.236 12,651,662 0.2333 2.70%
2006-06-21 0 1.480 1.480 1.490 1.470 1.490 1,380,000 2,045,460 1.4822 0.228 0.228 0.230 0.227 0.230 8,953,484 0.2285 0.00%
2006-06-20 0 1.480 1.460 1.480 1.450 1.480 636,000 931,760 1.4650 0.228 0.225 0.228 0.223 0.228 4,126,388 0.2258 0.00%
2006-06-19 0 1.480 1.470 1.480 1.460 1.490 842,411 1,240,388 1.4724 0.228 0.227 0.228 0.225 0.230 5,465,589 0.2269 0.00%
2006-06-16 0 1.480 1.470 1.480 1.470 1.520 2,219,200 3,271,716 1.4743 0.228 0.227 0.228 0.227 0.234 14,398,240 0.2272 2.78%
2006-06-15 0 1.440 1.440 1.450 1.440 1.460 3,287,364 4,752,650 1.4457 0.222 0.222 0.223 0.222 0.225 21,328,522 0.2228 -0.69%
2006-06-14 0 1.450 1.440 1.450 1.430 1.460 1,490,784 2,151,582 1.4433 0.223 0.222 0.223 0.220 0.225 9,672,254 0.2224 0.00%
2006-06-13 0 1.450 1.450 1.460 1.450 1.470 1,942,137 2,825,301 1.4547 0.223 0.223 0.225 0.223 0.227 12,600,646 0.2242 -1.36%
2006-06-12 0 1.470 1.470 1.480 1.460 1.490 572,000 841,000 1.4703 0.227 0.227 0.228 0.225 0.230 3,711,154 0.2266 -1.34%
2006-06-09 0 1.490 1.480 1.490 1.460 1.490 1,740,400 2,565,808 1.4743 0.230 0.228 0.230 0.225 0.230 11,291,770 0.2272 0.68%
2006-06-08 0 1.480 1.470 1.480 1.450 1.510 3,359,600 4,993,576 1.4864 0.228 0.227 0.228 0.223 0.233 21,797,191 0.2291 -2.63%
2006-06-07 0 1.520 1.510 1.520 1.510 1.530 866,000 1,314,080 1.5174 0.234 0.233 0.234 0.233 0.236 5,618,635 0.2339 -0.65%
2006-06-06 0 1.530 1.520 1.530 1.510 1.530 1,654,000 2,512,380 1.5190 0.236 0.234 0.236 0.233 0.236 10,731,204 0.2341 0.00%
2006-06-05 0 1.530 1.530 1.540 1.530 1.540 846,000 1,299,060 1.5355 0.236 0.236 0.237 0.236 0.237 5,488,875 0.2367 -1.92%
2006-06-02 0 1.560 1.550 1.560 1.510 1.560 1,912,000 2,923,520 1.5290 0.240 0.239 0.240 0.233 0.240 12,405,117 0.2357 2.63%
2006-06-01 0 1.520 1.510 1.520 1.510 1.520 1,704,000 2,582,620 1.5156 0.234 0.233 0.234 0.233 0.234 11,055,606 0.2336 -1.30%
2006-05-30 0 1.540 1.530 1.540 1.530 1.580 1,164,000 1,790,900 1.5386 0.237 0.236 0.237 0.236 0.244 7,552,069 0.2371 -1.28%
2006-05-29 0 1.560 1.550 1.560 1.540 1.560 450,000 699,580 1.5546 0.240 0.239 0.240 0.237 0.240 2,919,614 0.2396 0.65%
2006-05-26 0 1.550 1.540 1.550 1.550 1.570 566,000 880,460 1.5556 0.239 0.237 0.239 0.239 0.242 3,672,226 0.2398 -0.64%
2006-05-25 0 1.560 1.550 1.560 1.540 1.560 1,954,000 3,026,900 1.5491 0.240 0.239 0.240 0.237 0.240 12,677,614 0.2388 0.00%
2006-05-24 0 1.560 1.550 1.560 1.550 1.570 1,072,800 1,670,440 1.5571 0.240 0.239 0.240 0.239 0.242 6,960,360 0.2400 0.65%
2006-05-23 0 1.550 1.550 1.560 1.520 1.560 2,099,200 3,239,040 1.5430 0.239 0.239 0.240 0.234 0.240 13,619,676 0.2378 0.65%
2006-05-22 0 1.540 1.540 1.550 1.540 1.590 1,934,000 3,018,060 1.5605 0.237 0.237 0.239 0.237 0.245 12,547,853 0.2405 -3.75%
2006-05-19 0 1.600 1.600 1.610 1.580 1.610 1,278,000 2,033,620 1.5913 0.247 0.247 0.248 0.244 0.248 8,291,705 0.2453 0.00%
2006-05-18 0 1.600 1.590 1.600 1.590 1.600 1,822,000 2,903,720 1.5937 0.247 0.245 0.247 0.245 0.247 11,821,194 0.2456 -1.84%
2006-05-17 0 1.630 1.620 1.630 1.600 1.630 2,124,000 3,421,020 1.6106 0.251 0.250 0.251 0.247 0.251 13,780,579 0.2482 1.87%
2006-05-16 0 1.600 1.590 1.600 1.590 1.620 4,532,000 7,292,100 1.6090 0.247 0.245 0.247 0.245 0.250 29,403,760 0.2480 -1.23%
2006-05-15 0 1.620 1.610 1.620 1.610 1.630 3,330,000 5,389,040 1.6183 0.250 0.248 0.250 0.248 0.251 21,605,146 0.2494 -1.22%
2006-05-12 0 1.640 1.630 1.640 1.610 1.650 2,116,000 3,454,280 1.6325 0.253 0.251 0.253 0.248 0.254 13,728,675 0.2516 -1.20%
2006-05-11 0 1.660 1.660 1.670 1.660 1.680 1,458,000 2,427,280 1.6648 0.256 0.256 0.257 0.256 0.259 9,459,550 0.2566 -1.19%
2006-05-10 0 1.680 1.680 1.690 1.660 1.690 2,597,400 4,357,852 1.6778 0.259 0.259 0.260 0.256 0.260 16,852,014 0.2586 0.00%
2006-05-09 0 1.680 1.660 1.680 1.650 1.700 3,426,000 5,720,860 1.6698 0.259 0.256 0.259 0.254 0.262 22,227,997 0.2574 -0.59%
2006-05-08 0 1.690 1.690 1.700 1.680 1.700 3,102,800 5,242,520 1.6896 0.260 0.260 0.262 0.259 0.262 20,131,065 0.2604 0.00%
2006-05-04 0 1.690 1.680 1.690 1.680 1.710 2,156,000 3,650,540 1.6932 0.260 0.259 0.260 0.259 0.264 13,988,196 0.2610 -1.17%
2006-05-03 0 1.710 1.710 1.720 1.660 1.720 6,718,000 11,370,840 1.6926 0.264 0.264 0.265 0.256 0.265 43,586,597 0.2609 3.01%
2006-05-02 0 1.660 1.650 1.660 1.640 1.660 1,800,000 2,969,600 1.6498 0.256 0.254 0.256 0.253 0.256 11,678,457 0.2543 0.61%
2006-04-28 0 1.650 1.650 1.660 1.610 1.650 1,850,000 3,026,760 1.6361 0.254 0.254 0.256 0.248 0.254 12,002,859 0.2522 -0.60%
2006-04-27 0 1.660 1.650 1.660 1.660 1.680 922,000 1,533,760 1.6635 0.256 0.254 0.256 0.256 0.259 5,981,965 0.2564 1.22%
2006-04-26 0 1.640 1.640 1.650 1.630 1.670 5,108,000 8,437,140 1.6518 0.253 0.253 0.254 0.251 0.257 33,140,866 0.2546 0.00%
2006-04-25 0 1.640 1.630 1.640 1.610 1.700 6,114,000 10,038,116 1.6418 0.253 0.251 0.253 0.248 0.262 39,667,826 0.2531 -3.53%
2006-04-24 0 1.700 1.700 1.710 1.690 1.720 3,186,000 5,418,860 1.7008 0.262 0.262 0.264 0.260 0.265 20,670,869 0.2621 -0.58%
2006-04-21 0 1.710 1.710 1.720 1.690 1.710 5,213,600 8,873,156 1.7019 0.264 0.264 0.265 0.260 0.264 33,826,002 0.2623 0.00%
2006-04-20 0 1.710 1.700 1.710 1.700 1.730 2,436,750 4,172,333 1.7123 0.264 0.262 0.264 0.262 0.267 15,809,711 0.2639 -1.16%
2006-04-19 0 1.730 1.720 1.740 1.710 1.740 6,586,800 11,376,304 1.7271 0.267 0.265 0.268 0.264 0.268 42,735,367 0.2662 1.17%
2006-04-18 0 1.710 1.710 1.720 1.710 1.740 3,985,000 6,848,200 1.7185 0.264 0.264 0.265 0.264 0.268 25,854,806 0.2649 -1.16%
2006-04-13 0 1.730 1.730 1.740 1.730 1.750 2,916,800 5,082,680 1.7426 0.267 0.267 0.268 0.267 0.270 18,924,291 0.2686 0.58%
2006-04-12 0 1.720 1.720 1.730 1.700 1.740 3,994,000 6,888,060 1.7246 0.265 0.265 0.267 0.262 0.268 25,913,199 0.2658 0.00%
2006-04-11 0 1.720 1.720 1.730 1.690 1.770 12,860,000 22,111,280 1.7194 0.265 0.265 0.267 0.260 0.273 83,436,088 0.2650 -2.82%
2006-04-10 0 1.770 1.750 1.770 1.750 1.810 6,302,000 11,119,280 1.7644 0.273 0.270 0.273 0.270 0.279 40,887,576 0.2719 -2.21%
2006-04-07 0 1.810 1.800 1.810 1.800 1.830 8,562,800 15,503,828 1.8106 0.279 0.277 0.279 0.277 0.282 55,555,718 0.2791 0.56%
2006-04-06 0 1.800 1.800 1.810 1.800 1.850 19,516,000 35,610,220 1.8247 0.277 0.277 0.279 0.277 0.285 126,620,427 0.2812 0.56%
2006-04-04 0 1.790 1.790 1.800 1.730 1.820 27,100,000 48,400,440 1.7860 0.276 0.276 0.277 0.267 0.281 175,825,660 0.2753 5.29%
2006-04-03 0 1.700 1.690 1.700 1.610 1.700 17,555,920 29,553,927 1.6834 0.262 0.260 0.262 0.248 0.262 113,903,366 0.2595 5.59%
2006-03-31 0 1.610 1.610 1.620 1.580 1.650 6,182,000 9,963,440 1.6117 0.248 0.248 0.250 0.244 0.254 40,109,012 0.2484 -2.42%
2006-03-30 0 1.650 1.640 1.650 1.600 1.670 54,817,200 87,978,208 1.6049 0.254 0.253 0.254 0.247 0.257 355,655,732 0.2474 4.43%
2006-03-29 0 1.580 1.570 1.580 1.570 1.600 2,632,000 4,159,060 1.5802 0.244 0.242 0.244 0.242 0.247 17,076,499 0.2436 -0.63%
2006-03-28 0 1.590 1.580 1.600 1.590 1.610 3,312,000 5,302,480 1.6010 0.245 0.244 0.247 0.245 0.248 21,488,361 0.2468 0.00%
2006-03-27 0 1.590 1.590 1.600 1.570 1.600 2,677,000 4,244,980 1.5857 0.245 0.245 0.247 0.242 0.247 17,368,461 0.2444 0.63%
2006-03-24 0 1.580 1.570 1.580 1.570 1.590 1,530,000 2,417,940 1.5804 0.244 0.242 0.244 0.242 0.245 9,926,689 0.2436 0.00%
2006-03-23 0 1.580 1.580 1.590 1.580 1.590 1,166,000 1,842,420 1.5801 0.244 0.244 0.245 0.244 0.245 7,565,045 0.2435 0.64%
2006-03-22 0 1.570 1.570 1.580 1.570 1.600 2,202,000 3,488,740 1.5844 0.242 0.242 0.244 0.242 0.247 14,286,646 0.2442 -1.26%
2006-03-21 0 1.590 1.580 1.590 1.580 1.620 2,856,000 4,558,660 1.5962 0.245 0.244 0.245 0.244 0.250 18,529,819 0.2460 -1.24%
2006-03-20 0 1.610 1.600 1.610 1.600 1.620 3,388,000 5,462,900 1.6124 0.248 0.247 0.248 0.247 0.250 21,981,451 0.2485 -0.62%
2006-03-17 0 1.620 1.620 1.630 1.600 1.640 6,332,000 10,238,740 1.6170 0.250 0.250 0.251 0.247 0.253 41,082,217 0.2492 0.00%
2006-03-16 0 1.620 1.630 1.640 1.570 1.650 20,341,200 32,740,784 1.6096 0.250 0.251 0.253 0.242 0.254 131,974,351 0.2481 3.18%
2006-03-15 0 1.570 1.560 1.570 1.560 1.590 9,528,000 15,012,040 1.5756 0.242 0.240 0.242 0.240 0.245 61,817,966 0.2428 0.00%
2006-03-14 0 1.570 1.570 1.580 1.560 1.590 6,256,000 9,829,500 1.5712 0.242 0.242 0.244 0.240 0.245 40,589,126 0.2422 0.00%
2006-03-13 0 1.570 1.560 1.570 1.560 1.580 4,872,000 7,630,780 1.5663 0.242 0.240 0.242 0.240 0.244 31,609,691 0.2414 -0.63%
2006-03-10 0 1.580 1.570 1.580 1.560 1.580 2,152,000 3,376,240 1.5689 0.244 0.242 0.244 0.240 0.244 13,962,244 0.2418 0.64%
2006-03-09 0 1.570 1.570 1.580 1.540 1.580 4,130,000 6,473,960 1.5675 0.242 0.242 0.244 0.237 0.244 26,795,571 0.2416 1.95%
2006-03-08 0 1.540 1.540 1.560 1.530 1.580 5,892,000 9,109,160 1.5460 0.237 0.237 0.240 0.236 0.244 38,227,483 0.2383 -2.53%
2006-03-07 0 1.580 1.570 1.580 1.560 1.600 2,686,000 4,218,620 1.5706 0.244 0.242 0.244 0.240 0.247 17,426,853 0.2421 -0.63%
2006-03-06 0 1.590 1.580 1.590 1.580 1.610 3,854,000 6,134,756 1.5918 0.245 0.244 0.245 0.244 0.248 25,004,874 0.2453 -1.24%
2006-03-03 0 1.610 1.610 1.620 1.600 1.620 2,590,000 4,174,320 1.6117 0.248 0.248 0.250 0.247 0.250 16,804,002 0.2484 0.62%
2006-03-02 0 1.600 1.600 1.610 1.600 1.620 2,384,000 3,815,660 1.6005 0.247 0.247 0.248 0.247 0.250 15,467,468 0.2467 0.00%
2006-03-01 0 1.600 1.600 1.610 1.580 1.610 2,994,000 4,776,540 1.5954 0.247 0.247 0.248 0.244 0.248 19,425,167 0.2459 0.00%
2006-02-28 0 1.600 1.600 1.610 1.600 1.630 3,496,000 5,634,640 1.6117 0.247 0.247 0.248 0.247 0.251 22,682,159 0.2484 -1.84%
2006-02-27 0 1.630 1.620 1.640 1.600 1.640 4,682,800 7,609,764 1.6250 0.251 0.250 0.253 0.247 0.253 30,382,155 0.2505 0.00%
2006-02-24 0 1.630 1.620 1.630 1.600 1.640 10,700,800 17,306,704 1.6173 0.251 0.250 0.251 0.247 0.253 69,427,130 0.2493 2.52%
2006-02-23 0 1.590 1.580 1.590 1.550 1.600 4,241,000 6,690,400 1.5776 0.245 0.244 0.245 0.239 0.247 27,515,743 0.2431 1.92%
2006-02-22 0 1.560 1.550 1.560 1.540 1.560 1,600,000 2,480,740 1.5505 0.240 0.239 0.240 0.237 0.240 10,380,851 0.2390 0.65%
2006-02-21 0 1.550 1.550 1.560 1.550 1.570 1,260,000 1,961,360 1.5566 0.239 0.239 0.240 0.239 0.242 8,174,920 0.2399 -0.64%
2006-02-20 0 1.560 1.550 1.560 1.550 1.570 3,510,000 5,463,880 1.5567 0.240 0.239 0.240 0.239 0.242 22,772,991 0.2399 0.65%
2006-02-17 0 1.550 1.550 1.560 1.550 1.570 2,097,000 3,258,760 1.5540 0.239 0.239 0.240 0.239 0.242 13,605,403 0.2395 -1.90%
2006-02-16 0 1.580 1.570 1.580 1.540 1.580 2,059,200 3,219,012 1.5632 0.244 0.242 0.244 0.237 0.244 13,360,155 0.2409 1.94%
2006-02-15 0 1.550 1.540 1.550 1.540 1.590 3,294,000 5,116,500 1.5533 0.239 0.237 0.239 0.237 0.245 21,371,576 0.2394 -1.27%
2006-02-14 0 1.570 1.550 1.570 1.540 1.570 2,674,000 4,149,380 1.5518 0.242 0.239 0.242 0.237 0.242 17,348,997 0.2392 1.95%
2006-02-13 0 1.540 1.540 1.550 1.540 1.580 4,335,200 6,722,804 1.5507 0.237 0.237 0.239 0.237 0.244 28,126,915 0.2390 -3.14%
2006-02-10 0 1.590 1.580 1.590 1.570 1.600 3,888,000 6,153,380 1.5827 0.245 0.244 0.245 0.242 0.247 25,225,467 0.2439 -0.62%
2006-02-09 0 1.600 1.590 1.600 1.570 1.630 5,777,000 9,195,030 1.5917 0.247 0.245 0.247 0.242 0.251 37,481,359 0.2453 -1.23%
2006-02-08 0 1.620 1.610 1.620 1.600 1.650 5,124,000 8,330,580 1.6258 0.250 0.248 0.250 0.247 0.254 33,244,675 0.2506 -1.82%
2006-02-07 0 1.650 1.640 1.650 1.620 1.660 13,995,200 22,867,988 1.6340 0.254 0.253 0.254 0.250 0.256 90,801,301 0.2518 1.23%
2006-02-06 0 1.630 1.620 1.630 1.590 1.630 5,642,000 9,077,680 1.6089 0.251 0.250 0.251 0.245 0.251 36,605,475 0.2480 1.24%
2006-02-03 0 1.610 1.610 1.620 1.580 1.630 6,790,000 10,950,600 1.6128 0.248 0.248 0.250 0.244 0.251 44,053,735 0.2486 0.00%
2006-02-02 0 1.610 1.610 1.620 1.540 1.620 13,088,000 20,786,960 1.5882 0.248 0.248 0.250 0.237 0.250 84,915,359 0.2448 4.55%
2006-02-01 0 1.540 1.530 1.550 1.500 1.550 5,472,000 8,359,460 1.5277 0.237 0.236 0.239 0.231 0.239 35,502,510 0.2355 2.67%
2006-01-27 0 1.500 1.500 1.510 1.500 1.530 8,100,000 12,226,980 1.5095 0.231 0.231 0.233 0.231 0.236 52,553,057 0.2327 0.67%
2006-01-26 0 1.490 1.490 1.500 1.490 1.530 6,172,000 9,279,900 1.5035 0.230 0.230 0.231 0.230 0.236 40,044,132 0.2317 -1.32%
2006-01-25 0 1.510 1.500 1.510 1.490 1.550 4,492,000 6,786,500 1.5108 0.233 0.231 0.233 0.230 0.239 29,144,238 0.2329 -1.31%
2006-01-24 0 1.530 1.530 1.540 1.510 1.540 2,330,000 3,552,580 1.5247 0.236 0.236 0.237 0.233 0.237 15,117,114 0.2350 2.00%
2006-01-23 0 1.500 1.500 1.520 1.500 1.530 5,218,000 7,887,180 1.5115 0.231 0.231 0.234 0.231 0.236 33,854,549 0.2330 -2.60%
2006-01-20 0 1.540 1.540 1.550 1.530 1.580 5,916,000 9,154,340 1.5474 0.237 0.237 0.239 0.236 0.244 38,383,196 0.2385 -2.53%
2006-01-19 0 1.580 1.570 1.580 1.570 1.610 3,916,000 6,223,680 1.5893 0.244 0.242 0.244 0.242 0.248 25,407,132 0.2450 -0.63%
2006-01-18 0 1.590 1.580 1.590 1.570 1.600 3,090,000 4,881,000 1.5796 0.245 0.244 0.245 0.242 0.247 20,048,018 0.2435 -0.62%
2006-01-17 0 1.600 1.590 1.600 1.580 1.620 3,620,000 5,808,940 1.6047 0.247 0.245 0.247 0.244 0.250 23,486,675 0.2473 -1.23%
2006-01-16 0 1.620 1.610 1.620 1.610 1.630 2,496,000 4,038,900 1.6181 0.250 0.248 0.250 0.248 0.251 16,194,127 0.2494 -0.61%
2006-01-13 0 1.630 1.620 1.630 1.590 1.630 3,398,000 5,482,220 1.6134 0.251 0.250 0.251 0.245 0.251 22,046,332 0.2487 1.24%
2006-01-12 0 1.610 1.610 1.620 1.580 1.630 4,994,400 8,037,048 1.6092 0.248 0.248 0.250 0.244 0.251 32,403,826 0.2480 2.55%
2006-01-11 0 1.570 1.570 1.580 1.550 1.610 5,354,480 8,407,389 1.5702 0.242 0.242 0.244 0.239 0.248 34,740,036 0.2420 -2.48%
2006-01-10 0 1.610 1.610 1.620 1.590 1.660 7,246,000 11,698,580 1.6145 0.248 0.248 0.250 0.245 0.256 47,012,278 0.2488 -1.83%
2006-01-09 0 1.640 1.640 1.650 1.570 1.660 13,020,000 21,264,203 1.6332 0.253 0.253 0.254 0.242 0.256 84,474,173 0.2517 5.13%
2006-01-06 0 1.560 1.570 1.580 1.500 1.570 9,242,000 14,157,180 1.5318 0.240 0.242 0.244 0.231 0.242 59,962,389 0.2361 4.00%
2006-01-05 0 1.500 1.500 1.510 1.470 1.510 9,476,000 14,135,064 1.4917 0.231 0.231 0.233 0.227 0.233 61,480,589 0.2299 1.35%
2006-01-04 0 1.480 1.470 1.480 1.460 1.490 7,034,000 10,359,920 1.4728 0.228 0.227 0.228 0.225 0.230 45,636,815 0.2270 2.07%
2006-01-03 0 1.450 1.450 1.460 1.420 1.470 10,150,000 14,738,500 1.4521 0.223 0.223 0.225 0.219 0.227 65,853,522 0.2238 2.11%
2005-12-30 0 1.420 1.410 1.420 1.410 1.420 5,071,019 7,159,985 1.4119 0.219 0.217 0.219 0.217 0.219 32,900,932 0.2176 1.43%
2005-12-29 0 1.400 1.390 1.410 1.390 1.410 6,753,600 9,465,308 1.4015 0.216 0.214 0.217 0.214 0.217 43,817,571 0.2160 0.72%
2005-12-28 0 1.390 1.380 1.390 1.380 1.390 3,708,000 5,127,540 1.3828 0.214 0.213 0.214 0.213 0.214 24,057,622 0.2131 0.72%
2005-12-23 0 1.380 1.370 1.390 1.370 1.400 4,722,000 6,512,120 1.3791 0.213 0.211 0.214 0.211 0.216 30,636,486 0.2126 -0.72%
2005-12-22 0 1.390 1.380 1.390 1.380 1.410 2,429,600 3,360,140 1.3830 0.214 0.213 0.214 0.213 0.217 15,763,322 0.2132 0.72%
2005-12-21 0 1.380 1.380 1.390 1.380 1.410 6,185,000 8,594,730 1.3896 0.213 0.213 0.214 0.213 0.217 40,128,476 0.2142 -1.43%
2005-12-20 0 1.400 1.390 1.400 1.390 1.440 2,538,000 3,589,400 1.4143 0.216 0.214 0.216 0.214 0.222 16,466,624 0.2180 -2.78%
2005-12-19 0 1.440 1.430 1.440 1.430 1.450 898,000 1,292,200 1.4390 0.222 0.220 0.222 0.220 0.223 5,826,252 0.2218 0.70%
2005-12-16 0 1.430 1.420 1.430 1.420 1.430 2,062,800 2,942,884 1.4266 0.220 0.219 0.220 0.219 0.220 13,383,512 0.2199 0.00%
2005-12-15 0 1.430 1.410 1.440 1.420 1.460 3,136,000 4,520,840 1.4416 0.220 0.217 0.222 0.219 0.225 20,346,467 0.2222 -2.05%
2005-12-14 0 1.460 1.450 1.460 1.450 1.460 1,438,400 2,099,424 1.4596 0.225 0.223 0.225 0.223 0.225 9,332,385 0.2250 -0.68%
2005-12-13 0 1.470 1.460 1.470 1.460 1.480 1,928,000 2,833,278 1.4695 0.227 0.225 0.227 0.225 0.228 12,508,925 0.2265 -0.68%
2005-12-12 0 1.480 1.470 1.480 1.440 1.480 3,394,000 4,952,720 1.4593 0.228 0.227 0.228 0.222 0.228 22,020,380 0.2249 1.37%
2005-12-09 0 1.460 1.460 1.470 1.430 1.460 2,888,000 4,180,220 1.4474 0.225 0.225 0.227 0.220 0.225 18,737,436 0.2231 2.10%
2005-12-08 0 1.430 1.420 1.430 1.420 1.440 1,744,200 2,489,060 1.4270 0.220 0.219 0.220 0.219 0.222 11,316,425 0.2200 -0.69%
2005-12-07 0 1.440 1.430 1.440 1.420 1.450 3,218,000 4,608,960 1.4322 0.222 0.220 0.222 0.219 0.223 20,878,486 0.2208 0.00%
2005-12-06 0 1.440 1.430 1.440 1.430 1.470 3,446,000 4,978,980 1.4449 0.222 0.220 0.222 0.220 0.227 22,357,757 0.2227 -1.37%
2005-12-05 0 1.460 1.450 1.470 1.440 1.470 5,048,000 7,351,320 1.4563 0.225 0.223 0.227 0.222 0.227 32,751,584 0.2245 -0.68%
2005-12-02 0 1.470 1.460 1.470 1.400 1.480 8,043,400 11,644,988 1.4478 0.227 0.225 0.227 0.216 0.228 52,185,834 0.2231 5.00%
2005-12-01 0 1.400 1.380 1.400 1.370 1.400 2,090,206 2,904,799 1.3897 0.216 0.213 0.216 0.211 0.216 13,561,323 0.2142 1.08%
2005-11-30 0 1.410 1.400 1.420 1.400 1.420 2,972,000 4,176,940 1.4054 0.213 0.212 0.215 0.212 0.215 19,630,489 0.2128 0.00%
2005-11-29 0 1.410 1.410 1.420 1.400 1.440 4,854,000 6,836,880 1.4085 0.213 0.213 0.215 0.212 0.218 32,061,370 0.2132 -1.40%
2005-11-28 0 1.430 1.430 1.440 1.420 1.450 6,434,000 9,209,380 1.4314 0.216 0.216 0.218 0.215 0.220 42,497,498 0.2167 0.70%
2005-11-25 0 1.420 1.410 1.430 1.360 1.420 9,736,000 13,552,400 1.3920 0.215 0.213 0.216 0.206 0.215 64,307,684 0.2107 2.90%
2005-11-24 0 1.380 1.360 1.380 1.360 1.380 3,276,000 4,476,100 1.3663 0.209 0.206 0.209 0.206 0.209 21,638,452 0.2069 1.47%
2005-11-23 0 1.360 1.370 1.380 1.340 1.390 5,318,000 7,202,640 1.3544 0.206 0.207 0.209 0.203 0.210 35,126,157 0.2051 0.00%
2005-11-22 0 1.360 1.350 1.360 1.340 1.380 3,758,000 5,099,140 1.3569 0.206 0.204 0.206 0.203 0.209 24,822,132 0.2054 -1.45%
2005-11-21 0 1.380 1.370 1.380 1.370 1.400 2,272,000 3,158,380 1.3901 0.209 0.207 0.209 0.207 0.212 15,006,888 0.2105 -1.43%
2005-11-18 0 1.400 1.390 1.400 1.390 1.410 2,678,000 3,748,740 1.3998 0.212 0.210 0.212 0.210 0.213 17,688,576 0.2119 0.00%
2005-11-17 0 1.400 1.390 1.400 1.380 1.400 1,962,800 2,714,272 1.3829 0.212 0.210 0.212 0.209 0.212 12,964,577 0.2094 1.45%
2005-11-16 0 1.380 1.380 1.390 1.380 1.390 870,400 1,206,152 1.3857 0.209 0.209 0.210 0.209 0.210 5,749,118 0.2098 0.00%
2005-11-15 0 1.380 1.380 1.390 1.370 1.400 1,624,000 2,246,580 1.3834 0.209 0.209 0.210 0.207 0.212 10,726,754 0.2094 -0.72%
2005-11-14 0 1.390 1.390 1.400 1.380 1.410 5,090,000 7,095,640 1.3940 0.210 0.210 0.212 0.209 0.213 33,620,184 0.2111 -1.42%
2005-11-11 0 1.410 1.410 1.420 1.410 1.440 4,182,000 5,973,600 1.4284 0.213 0.213 0.215 0.213 0.218 27,622,713 0.2163 -1.40%
2005-11-10 0 1.430 1.420 1.430 1.410 1.460 2,222,000 3,207,480 1.4435 0.216 0.215 0.216 0.213 0.221 14,676,630 0.2185 -0.69%
2005-11-09 0 1.440 1.430 1.450 1.400 1.460 3,184,000 4,559,580 1.4320 0.218 0.216 0.220 0.212 0.221 21,030,779 0.2168 1.41%
2005-11-08 0 1.420 1.410 1.420 1.410 1.460 2,924,000 4,164,960 1.4244 0.215 0.213 0.215 0.213 0.221 19,313,442 0.2157 -1.39%
2005-11-07 0 1.440 1.430 1.440 1.430 1.550 4,536,000 6,708,580 1.4790 0.218 0.216 0.218 0.216 0.235 29,960,934 0.2239 -6.49%
2005-11-04 0 1.540 1.530 1.540 1.500 1.540 7,642,000 11,622,620 1.5209 0.233 0.232 0.233 0.227 0.233 50,476,512 0.2303 2.67%
2005-11-03 0 1.500 1.490 1.500 1.420 1.500 6,134,400 9,019,928 1.4704 0.227 0.226 0.227 0.215 0.227 40,518,597 0.2226 6.38%
2005-11-02 0 1.410 1.410 1.420 1.390 1.430 2,400,000 3,381,840 1.4091 0.213 0.213 0.215 0.210 0.216 15,852,346 0.2133 1.44%
2005-11-01 0 1.390 1.380 1.390 1.350 1.400 3,493,280 4,795,350 1.3727 0.210 0.209 0.210 0.204 0.212 23,073,618 0.2078 2.96%
2005-10-31 0 1.350 1.340 1.370 1.310 1.370 2,354,000 3,138,300 1.3332 0.204 0.203 0.207 0.198 0.207 15,548,509 0.2018 -0.74%
2005-10-28 0 1.360 1.340 1.360 1.290 1.360 4,270,000 5,604,560 1.3125 0.206 0.203 0.206 0.195 0.206 28,203,966 0.1987 0.00%
2005-10-27 0 1.360 1.350 1.360 1.330 1.420 5,555,200 7,579,480 1.3644 0.206 0.204 0.206 0.201 0.215 36,692,897 0.2066 -4.90%
2005-10-26 0 1.430 1.420 1.430 1.410 1.450 1,840,720 2,621,594 1.4242 0.216 0.215 0.216 0.213 0.220 12,158,221 0.2156 -1.38%
2005-10-25 0 1.450 1.440 1.450 1.430 1.460 1,636,000 2,357,340 1.4409 0.220 0.218 0.220 0.216 0.221 10,806,016 0.2182 0.00%
2005-10-24 0 1.450 1.430 1.450 1.430 1.450 1,966,000 2,827,080 1.4380 0.220 0.216 0.220 0.216 0.220 12,985,714 0.2177 0.00%
2005-10-21 0 1.450 1.440 1.460 1.420 1.460 3,715,200 5,338,816 1.4370 0.220 0.218 0.221 0.215 0.221 24,539,432 0.2176 0.69%
2005-10-20 0 1.440 1.430 1.440 1.420 1.460 5,906,000 8,522,140 1.4430 0.218 0.216 0.218 0.215 0.221 39,009,982 0.2185 1.41%
2005-10-19 0 1.420 1.410 1.420 1.370 1.450 11,230,200 15,756,232 1.4030 0.215 0.213 0.215 0.207 0.220 74,177,090 0.2124 -3.40%
2005-10-18 0 1.470 1.460 1.470 1.440 1.540 19,502,000 28,600,940 1.4666 0.223 0.221 0.223 0.218 0.233 128,813,522 0.2220 -5.16%
2005-10-17 0 1.550 1.540 1.560 1.540 1.630 8,115,838 12,706,237 1.5656 0.235 0.233 0.236 0.233 0.247 53,606,280 0.2370 -3.73%
2005-10-14 0 1.610 1.600 1.610 1.580 1.650 5,197,200 8,340,860 1.6049 0.244 0.242 0.244 0.239 0.250 34,328,255 0.2430 -1.83%
2005-10-13 0 1.640 1.630 1.650 1.630 1.660 4,764,000 7,822,160 1.6419 0.248 0.247 0.250 0.247 0.251 31,466,907 0.2486 0.00%
2005-10-12 0 1.640 1.630 1.640 1.630 1.670 12,144,000 19,867,280 1.6360 0.248 0.247 0.248 0.247 0.253 80,212,871 0.2477 0.00%
2005-10-10 0 1.640 1.630 1.640 1.640 1.700 3,301,200 5,471,260 1.6574 0.248 0.247 0.248 0.248 0.257 21,804,902 0.2509 -2.38%
2005-10-07 0 1.680 1.670 1.680 1.670 1.700 2,090,000 3,511,820 1.6803 0.254 0.253 0.254 0.253 0.257 13,804,751 0.2544 -0.59%
2005-10-06 0 1.690 1.680 1.690 1.680 1.720 2,792,000 4,734,100 1.6956 0.256 0.254 0.256 0.254 0.260 18,441,563 0.2567 -2.31%
2005-10-05 0 1.730 1.720 1.740 1.720 1.770 2,718,800 4,731,580 1.7403 0.262 0.260 0.263 0.260 0.268 17,958,066 0.2635 -2.26%
2005-10-04 0 1.770 1.760 1.770 1.740 1.780 3,582,000 6,322,260 1.7650 0.268 0.266 0.268 0.263 0.269 23,659,627 0.2672 1.14%
2005-10-03 0 1.750 1.740 1.750 1.720 1.750 1,310,000 2,278,620 1.7394 0.265 0.263 0.265 0.260 0.265 8,652,739 0.2633 1.74%
2005-09-30 0 1.720 1.720 1.730 1.680 1.770 5,410,000 9,350,380 1.7284 0.260 0.260 0.262 0.254 0.268 35,733,830 0.2617 1.78%
2005-09-29 0 1.690 1.680 1.690 1.680 1.700 2,032,200 3,435,968 1.6908 0.256 0.254 0.256 0.254 0.257 13,422,974 0.2560 0.60%
2005-09-28 0 1.680 1.670 1.690 1.650 1.690 3,226,000 5,380,780 1.6679 0.254 0.253 0.256 0.250 0.256 21,308,195 0.2525 1.82%
2005-09-27 0 1.650 1.640 1.650 1.640 1.690 6,288,000 10,491,280 1.6685 0.250 0.248 0.250 0.248 0.256 41,533,147 0.2526 -1.79%
2005-09-26 0 1.680 1.680 1.690 1.660 1.740 3,790,000 6,386,500 1.6851 0.254 0.254 0.256 0.251 0.263 25,033,497 0.2551 -3.45%
2005-09-23 0 1.740 1.730 1.740 1.730 1.750 3,626,000 6,280,220 1.7320 0.263 0.262 0.263 0.262 0.265 23,950,253 0.2622 0.58%
2005-09-22 0 1.730 1.730 1.740 1.730 1.770 3,992,000 6,931,640 1.7364 0.262 0.262 0.263 0.262 0.268 26,367,736 0.2629 -2.26%
2005-09-21 0 1.770 1.760 1.770 1.750 1.790 2,736,000 4,834,980 1.7672 0.268 0.266 0.268 0.265 0.271 18,071,675 0.2675 -1.12%
2005-09-20 0 1.790 1.780 1.790 1.780 1.800 1,728,000 3,092,820 1.7898 0.271 0.269 0.271 0.269 0.273 11,413,689 0.2710 0.00%
2005-09-16 0 1.790 1.790 1.800 1.780 1.800 1,544,000 2,759,400 1.7872 0.271 0.271 0.273 0.269 0.273 10,198,343 0.2706 -0.56%
2005-09-15 0 1.800 1.800 1.810 1.790 1.810 1,122,000 2,019,460 1.7999 0.273 0.273 0.274 0.271 0.274 7,410,972 0.2725 -0.55%
2005-09-14 0 1.810 1.810 1.820 1.800 1.820 1,082,000 1,956,700 1.8084 0.274 0.274 0.276 0.273 0.276 7,146,766 0.2738 0.56%
2005-09-13 0 1.800 1.800 1.810 1.800 1.820 1,400,962 2,534,343 1.8090 0.273 0.273 0.274 0.273 0.276 9,253,556 0.2739 -1.10%
2005-09-12 0 1.820 1.810 1.820 1.810 1.830 1,326,000 2,408,200 1.8161 0.276 0.274 0.276 0.274 0.277 8,758,421 0.2750 0.00%
2005-09-09 0 1.820 1.820 1.840 1.820 1.840 1,008,000 1,847,040 1.8324 0.276 0.276 0.279 0.276 0.279 6,657,985 0.2774 -1.09%
2005-09-08 0 1.840 1.830 1.850 1.830 1.850 3,466,000 6,358,480 1.8345 0.279 0.277 0.280 0.277 0.280 22,893,430 0.2777 0.00%
2005-09-07 0 1.840 1.820 1.840 1.830 1.840 2,720,000 4,991,480 1.8351 0.279 0.276 0.279 0.277 0.279 17,965,992 0.2778 0.55%
2005-09-06 0 1.830 1.820 1.830 1.820 1.840 1,787,600 3,269,644 1.8291 0.277 0.276 0.277 0.276 0.279 11,807,356 0.2769 0.00%
2005-09-05 0 1.830 1.820 1.830 1.810 1.830 1,486,000 2,705,800 1.8209 0.277 0.276 0.277 0.274 0.277 9,815,244 0.2757 0.55%
2005-09-02 0 1.820 1.820 1.830 1.820 1.840 1,672,000 3,053,000 1.8260 0.276 0.276 0.277 0.276 0.279 11,043,801 0.2764 -1.09%
2005-09-01 0 1.840 1.830 1.840 1.830 1.850 1,202,000 2,212,978 1.8411 0.279 0.277 0.279 0.277 0.280 7,939,383 0.2787 0.55%
2005-08-31 0 1.830 1.830 1.840 1.810 1.860 3,004,000 5,505,560 1.8327 0.277 0.277 0.279 0.274 0.282 19,841,853 0.2775 -1.61%
2005-08-30 0 1.860 1.850 1.860 1.850 1.900 2,094,000 3,892,080 1.8587 0.282 0.280 0.282 0.280 0.288 13,831,172 0.2814 -1.06%
2005-08-29 0 1.880 1.870 1.880 1.800 1.910 3,353,200 6,256,344 1.8658 0.285 0.283 0.285 0.273 0.289 22,148,370 0.2825 -1.05%
2005-08-26 0 1.900 1.890 1.900 1.890 1.900 278,000 526,700 1.8946 0.288 0.286 0.288 0.286 0.288 1,836,230 0.2868 1.06%
2005-08-25 0 1.880 1.880 1.890 1.830 1.890 7,892,000 14,742,580 1.8680 0.285 0.285 0.286 0.277 0.286 52,127,798 0.2828 2.73%
2005-08-24 0 1.830 1.820 1.830 1.800 1.840 2,064,000 3,768,460 1.8258 0.277 0.276 0.277 0.273 0.279 13,633,018 0.2764 1.67%
2005-08-23 0 1.800 1.790 1.800 1.760 1.850 10,597,600 19,219,492 1.8136 0.273 0.271 0.273 0.266 0.280 69,998,676 0.2746 2.27%
2005-08-22 0 1.760 1.760 1.770 1.750 1.860 12,656,000 22,636,280 1.7886 0.266 0.266 0.268 0.265 0.282 83,594,705 0.2708 -4.86%
2005-08-19 0 1.850 1.840 1.850 1.820 1.900 10,982,000 20,369,620 1.8548 0.280 0.279 0.280 0.276 0.288 72,537,694 0.2808 -2.63%
2005-08-18 0 1.900 1.900 1.910 1.900 1.970 11,318,000 21,689,400 1.9164 0.288 0.288 0.289 0.288 0.298 74,757,022 0.2901 -3.06%
2005-08-17 0 1.960 1.960 1.970 1.920 2.000 7,986,000 15,548,700 1.9470 0.297 0.297 0.298 0.291 0.303 52,748,682 0.2948 -2.00%
2005-08-16 0 2.000 1.990 2.000 1.990 2.050 9,601,700 19,266,895 2.0066 0.303 0.301 0.303 0.301 0.310 63,420,613 0.3038 -1.48%
2005-08-15 0 2.100 2.075 2.100 2.075 2.100 5,431,600 11,353,570 2.0903 0.307 0.304 0.307 0.304 0.307 37,113,622 0.3059 1.20%
2005-08-12 0 2.075 2.075 2.100 2.075 2.100 4,005,600 8,361,550 2.0875 0.304 0.304 0.307 0.304 0.307 27,369,895 0.3055 -1.19%
2005-08-11 0 2.100 2.075 2.100 2.075 2.100 2,534,000 5,301,250 2.0920 0.307 0.304 0.307 0.304 0.307 17,314,588 0.3062 1.20%
2005-08-10 0 2.075 2.075 2.100 2.075 2.100 7,616,000 15,835,600 2.0793 0.304 0.304 0.307 0.304 0.307 52,039,426 0.3043 0.00%
2005-08-09 0 2.075 2.075 2.100 2.075 2.100 2,575,200 5,399,176 2.0966 0.304 0.304 0.307 0.304 0.307 17,596,104 0.3068 0.00%
2005-08-08 0 2.075 2.075 2.100 2.075 2.125 6,942,440 14,576,780 2.0997 0.304 0.304 0.307 0.304 0.311 47,437,052 0.3073 -2.35%
2005-08-05 0 2.125 2.100 2.125 2.100 2.150 2,434,000 5,152,600 2.1169 0.311 0.307 0.311 0.307 0.315 16,631,298 0.3098 0.00%
2005-08-04 0 2.125 2.125 2.150 2.100 2.150 6,036,000 12,825,400 2.1248 0.311 0.311 0.315 0.307 0.315 41,243,431 0.3110 0.00%
2005-08-03 0 2.125 2.100 2.125 2.100 2.150 4,083,600 8,639,700 2.1157 0.311 0.307 0.311 0.307 0.315 27,902,862 0.3096 0.00%
2005-08-02 0 2.125 2.100 2.125 2.075 2.125 8,709,200 18,287,326 2.0998 0.311 0.307 0.311 0.304 0.311 59,509,161 0.3073 2.41%
2005-08-01 0 2.075 2.075 2.100 2.075 2.125 5,234,240 10,957,080 2.0933 0.304 0.304 0.307 0.304 0.311 35,765,079 0.3064 -2.35%
2005-07-29 0 2.125 2.100 2.125 2.075 2.125 5,470,000 11,530,300 2.1079 0.311 0.307 0.311 0.304 0.311 37,376,006 0.3085 2.41%
2005-07-28 0 2.075 2.075 2.100 2.075 2.100 4,120,000 8,634,520 2.0958 0.304 0.304 0.307 0.304 0.307 28,151,580 0.3067 0.00%
2005-07-27 0 2.075 2.075 2.100 2.075 2.100 3,876,000 8,056,300 2.0785 0.304 0.304 0.307 0.304 0.307 26,484,351 0.3042 -1.19%
2005-07-26 0 2.100 2.075 2.100 2.075 2.100 2,987,300 6,214,837 2.0804 0.307 0.304 0.307 0.304 0.307 20,411,945 0.3045 1.20%
2005-07-25 0 2.075 2.075 2.100 2.075 2.100 3,029,400 6,311,700 2.0835 0.304 0.304 0.307 0.304 0.307 20,699,611 0.3049 -1.19%
2005-07-22 0 2.100 2.075 2.100 2.075 2.100 11,056,000 23,036,664 2.0836 0.307 0.304 0.307 0.304 0.307 75,544,629 0.3049 0.00%
2005-07-21 0 2.100 2.075 2.100 2.075 2.150 17,186,000 36,307,920 2.1126 0.307 0.304 0.307 0.304 0.315 117,430,353 0.3092 -2.33%
2005-07-20 0 2.150 2.125 2.150 2.125 2.175 15,694,000 33,627,350 2.1427 0.315 0.311 0.315 0.311 0.318 107,235,655 0.3136 1.18%
2005-07-19 0 2.125 2.125 2.150 2.050 2.150 10,648,000 22,386,450 2.1024 0.311 0.311 0.315 0.300 0.315 72,756,802 0.3077 3.66%
2005-07-18 0 2.050 2.050 2.075 2.050 2.100 6,025,600 12,511,668 2.0764 0.300 0.300 0.304 0.300 0.307 41,172,369 0.3039 -1.20%
2005-07-15 0 2.075 2.075 2.100 2.075 2.125 7,818,000 16,294,100 2.0842 0.304 0.304 0.307 0.304 0.311 53,419,673 0.3050 -2.35%
2005-07-14 0 2.125 2.100 2.125 2.050 2.150 16,056,000 33,578,580 2.0913 0.311 0.307 0.311 0.300 0.315 109,709,168 0.3061 2.41%
2005-07-13 0 2.075 2.050 2.075 2.025 2.175 21,388,199 44,105,758 2.0622 0.304 0.300 0.304 0.296 0.318 146,143,592 0.3018 -4.60%
2005-07-12 0 2.175 2.150 2.175 2.150 2.225 13,762,000 29,899,650 2.1726 0.318 0.315 0.318 0.315 0.326 94,034,477 0.3180 -4.40%
2005-07-11 0 2.275 2.250 2.275 2.250 2.275 3,368,640 7,657,826 2.2733 0.333 0.329 0.333 0.329 0.333 23,017,607 0.3327 0.00%
2005-07-08 0 2.275 2.250 2.275 2.250 2.275 2,332,000 5,293,300 2.2699 0.333 0.329 0.333 0.329 0.333 15,934,341 0.3322 0.00%
2005-07-07 0 2.275 2.275 2.300 2.250 2.300 4,806,400 10,944,460 2.2771 0.333 0.333 0.337 0.329 0.337 32,841,688 0.3332 -1.09%
2005-07-06 0 2.300 2.275 2.300 2.275 2.300 1,832,000 4,195,900 2.2903 0.337 0.333 0.337 0.333 0.337 12,517,887 0.3352 1.10%
2005-07-05 0 2.275 2.275 2.300 2.275 2.300 2,746,000 6,277,400 2.2860 0.333 0.333 0.337 0.333 0.337 18,763,165 0.3346 -1.09%
2005-07-04 0 2.300 2.275 2.300 2.275 2.325 6,989,000 16,076,475 2.3003 0.337 0.333 0.337 0.333 0.340 47,755,193 0.3366 0.00%
2005-06-30 0 2.300 2.275 2.300 2.275 2.325 14,943,620 34,354,664 2.2990 0.337 0.333 0.337 0.333 0.340 102,108,378 0.3365 0.00%
2005-06-29 0 2.300 2.275 2.325 2.250 2.325 30,801,000 70,655,275 2.2939 0.337 0.333 0.340 0.329 0.340 210,460,393 0.3357 1.10%
2005-06-28 0 2.275 2.275 2.300 2.250 2.575 37,460,000 87,655,950 2.3400 0.333 0.333 0.337 0.329 0.377 255,960,726 0.3425 -11.65%
2005-06-27 0 2.575 2.575 2.600 2.575 2.625 7,752,800 20,182,450 2.6032 0.377 0.377 0.381 0.377 0.384 52,974,168 0.3810 -0.96%
2005-06-24 0 2.600 2.575 2.600 2.600 2.625 7,382,640 19,267,500 2.6098 0.381 0.377 0.381 0.381 0.384 50,444,898 0.3820 0.00%
2005-06-23 0 2.600 2.575 2.600 2.575 2.625 8,630,000 22,437,400 2.5999 0.381 0.377 0.381 0.377 0.384 58,967,994 0.3805 -0.95%
2005-06-22 0 2.625 2.575 2.625 2.550 2.625 5,144,000 13,321,300 2.5897 0.384 0.377 0.384 0.373 0.384 35,148,478 0.3790 2.94%
2005-06-21 0 2.550 2.550 2.575 2.550 2.575 1,674,000 4,271,650 2.5518 0.373 0.373 0.377 0.373 0.377 11,438,288 0.3735 0.00%
2005-06-20 0 2.550 2.550 2.575 2.550 2.575 1,866,000 4,792,350 2.5682 0.373 0.373 0.377 0.373 0.377 12,750,206 0.3759 -0.97%
2005-06-17 0 2.575 2.550 2.575 2.550 2.600 2,636,000 6,782,850 2.5732 0.377 0.373 0.377 0.373 0.381 18,011,545 0.3766 0.98%
2005-06-16 0 2.550 2.550 2.575 2.525 2.575 3,012,000 7,682,100 2.5505 0.373 0.373 0.377 0.370 0.377 20,580,718 0.3733 -0.97%
2005-06-15 0 2.575 2.550 2.575 2.550 2.575 1,273,200 3,264,740 2.5642 0.377 0.373 0.377 0.373 0.377 8,699,658 0.3753 0.98%
2005-06-14 0 2.550 2.550 2.575 2.550 2.600 3,050,400 7,848,930 2.5731 0.373 0.373 0.377 0.373 0.381 20,843,102 0.3766 -1.92%
2005-06-13 0 2.600 2.575 2.600 2.575 2.600 2,894,000 7,481,200 2.5851 0.381 0.377 0.381 0.377 0.381 19,774,435 0.3783 0.00%
2005-06-10 0 2.600 2.575 2.600 2.525 2.625 9,866,000 25,554,950 2.5902 0.381 0.377 0.381 0.370 0.384 67,413,468 0.3791 1.96%
2005-06-09 0 2.550 2.525 2.550 2.525 2.575 6,056,620 15,358,069 2.5357 0.373 0.370 0.373 0.370 0.377 41,384,326 0.3711 0.00%
2005-06-08 0 2.550 2.550 2.575 2.550 2.575 5,725,185 14,662,458 2.5610 0.373 0.373 0.377 0.373 0.377 39,119,661 0.3748 -0.97%
2005-06-07 0 2.575 2.550 2.575 2.475 2.575 11,732,400 29,820,740 2.5417 0.377 0.373 0.377 0.362 0.377 80,166,407 0.3720 4.04%
2005-06-06 0 2.475 2.475 2.500 2.425 2.500 2,083,600 5,144,740 2.4692 0.362 0.362 0.366 0.355 0.366 14,237,047 0.3614 1.02%
2005-06-03 0 2.450 2.450 2.475 2.425 2.475 2,668,000 6,539,450 2.4511 0.359 0.359 0.362 0.355 0.362 18,230,198 0.3587 0.00%
2005-06-02 0 2.450 2.450 2.475 2.450 2.475 1,770,640 4,338,713 2.4504 0.359 0.359 0.362 0.359 0.362 12,098,620 0.3586 0.00%
2005-06-01 0 2.450 2.425 2.450 2.425 2.475 2,730,400 6,692,390 2.4511 0.359 0.355 0.359 0.355 0.362 18,656,571 0.3587 -1.01%
2005-05-31 0 2.475 2.450 2.475 2.450 2.500 3,368,000 8,330,850 2.4735 0.362 0.359 0.362 0.359 0.366 23,013,233 0.3620 -1.00%
2005-05-30 0 2.500 2.475 2.500 2.475 2.500 4,688,000 11,667,350 2.4888 0.366 0.362 0.366 0.362 0.366 32,032,672 0.3642 0.00%
2005-05-27 0 2.500 2.475 2.500 2.450 2.500 4,006,000 9,924,050 2.4773 0.366 0.362 0.366 0.359 0.366 27,372,629 0.3626 2.04%
2005-05-26 0 2.450 2.425 2.475 2.450 2.475 3,078,000 7,576,750 2.4616 0.359 0.355 0.362 0.359 0.362 21,031,690 0.3603 0.00%
2005-05-25 0 2.450 2.450 2.475 2.450 2.475 2,770,000 6,824,050 2.4636 0.359 0.359 0.362 0.359 0.362 18,927,155 0.3605 -2.00%
2005-05-24 0 2.500 2.475 2.500 2.475 2.525 6,482,800 16,189,820 2.4973 0.366 0.362 0.366 0.362 0.370 44,296,375 0.3655 0.00%
2005-05-23 0 2.500 2.500 2.525 2.425 2.525 8,686,000 21,526,500 2.4783 0.366 0.366 0.370 0.355 0.370 59,350,637 0.3627 3.09%
2005-05-20 0 2.425 2.400 2.425 2.400 2.425 1,540,000 3,714,600 2.4121 0.355 0.351 0.355 0.351 0.355 10,522,678 0.3530 1.04%
2005-05-19 0 2.400 2.375 2.400 2.375 2.425 5,052,560 12,094,838 2.3938 0.351 0.348 0.351 0.348 0.355 34,523,677 0.3503 2.13%
2005-05-18 0 2.350 2.350 2.375 2.350 2.375 2,802,000 6,587,350 2.3509 0.344 0.344 0.348 0.344 0.348 19,145,808 0.3441 0.00%
2005-05-17 0 2.350 2.325 2.350 2.325 2.400 4,305,200 10,139,500 2.3552 0.344 0.340 0.344 0.340 0.351 29,417,035 0.3447 -2.08%
2005-05-13 0 2.400 2.375 2.400 2.375 2.400 976,000 2,330,150 2.3874 0.351 0.348 0.351 0.348 0.351 6,668,918 0.3494 0.00%
2005-05-12 0 2.400 2.375 2.400 2.350 2.400 4,452,000 10,609,600 2.3831 0.351 0.348 0.351 0.344 0.351 30,420,106 0.3488 2.13%
2005-05-11 0 2.350 2.350 2.375 2.350 2.375 2,752,800 6,515,270 2.3668 0.344 0.344 0.348 0.344 0.348 18,809,629 0.3464 0.00%
2005-05-10 0 2.350 2.350 2.375 2.350 2.375 2,898,000 6,875,950 2.3727 0.344 0.344 0.348 0.344 0.348 19,801,767 0.3472 -1.05%
2005-05-09 0 2.375 2.350 2.375 2.350 2.400 2,584,000 6,136,750 2.3749 0.348 0.344 0.348 0.344 0.351 17,656,234 0.3476 0.00%
2005-05-06 0 2.375 2.350 2.375 2.325 2.375 7,800,000 18,376,850 2.3560 0.348 0.344 0.348 0.340 0.348 53,296,681 0.3448 1.06%
2005-05-05 0 2.350 2.325 2.350 2.350 2.375 4,632,880 10,942,730 2.3620 0.344 0.340 0.344 0.344 0.348 31,656,042 0.3457 0.00%
2005-05-04 0 2.350 2.350 2.375 2.350 2.400 4,564,000 10,826,150 2.3721 0.344 0.344 0.348 0.344 0.351 31,185,391 0.3472 -2.08%
2005-05-03 0 2.400 2.375 2.400 2.375 2.425 2,646,000 6,346,450 2.3985 0.351 0.348 0.351 0.348 0.355 18,079,874 0.3510 1.05%
2005-04-29 0 2.375 2.375 2.400 2.375 2.400 1,722,000 4,094,800 2.3779 0.348 0.348 0.351 0.348 0.351 11,766,267 0.3480 0.00%
2005-04-28 0 2.375 2.375 2.400 2.375 2.425 4,236,000 10,123,250 2.3898 0.348 0.348 0.351 0.348 0.355 28,944,197 0.3498 -2.06%
2005-04-27 0 2.425 2.400 2.425 2.300 2.425 7,039,600 16,720,030 2.3751 0.355 0.351 0.355 0.337 0.355 48,100,938 0.3476 5.43%
2005-04-26 0 2.300 2.300 2.325 2.300 2.350 7,943,200 18,415,290 2.3184 0.337 0.337 0.340 0.337 0.344 54,275,153 0.3393 -2.13%
2005-04-25 0 2.350 2.325 2.350 2.300 2.350 3,174,880 7,386,358 2.3265 0.344 0.340 0.344 0.337 0.344 21,693,662 0.3405 1.08%
2005-04-22 0 2.325 2.325 2.350 2.325 2.350 2,742,000 6,427,350 2.3440 0.340 0.340 0.344 0.340 0.344 18,735,833 0.3431 0.00%
2005-04-21 0 2.325 2.300 2.325 2.300 2.350 5,758,000 13,386,700 2.3249 0.340 0.337 0.340 0.337 0.344 39,343,883 0.3402 -2.11%
2005-04-20 0 2.375 2.350 2.375 2.350 2.400 2,710,000 6,428,850 2.3723 0.348 0.344 0.348 0.344 0.351 18,517,180 0.3472 -1.04%
2005-04-19 0 2.400 2.375 2.400 2.375 2.400 2,040,000 4,851,300 2.3781 0.351 0.348 0.351 0.348 0.351 13,939,132 0.3480 1.05%
2005-04-18 0 2.375 2.350 2.375 2.325 2.375 3,453,000 8,173,475 2.3671 0.348 0.344 0.348 0.340 0.348 23,594,031 0.3464 -1.04%
2005-04-15 0 2.400 2.375 2.400 2.350 2.425 8,700,000 20,807,800 2.3917 0.351 0.348 0.351 0.344 0.355 59,446,298 0.3500 0.00%
2005-04-14 0 2.400 2.375 2.400 2.375 2.425 3,016,000 7,235,800 2.3991 0.351 0.348 0.351 0.348 0.355 20,608,050 0.3511 0.00%
2005-04-13 0 2.400 2.375 2.400 2.400 2.425 5,126,000 12,345,050 2.4083 0.351 0.348 0.351 0.351 0.355 35,025,485 0.3525 0.00%
2005-04-12 0 2.400 2.375 2.400 2.400 2.450 7,679,520 18,522,584 2.4119 0.351 0.348 0.351 0.351 0.359 52,473,452 0.3530 -2.04%
2005-04-11 0 2.450 2.425 2.450 2.425 2.450 566,000 1,381,300 2.4405 0.359 0.355 0.359 0.355 0.359 3,867,426 0.3572 0.00%
2005-04-08 0 2.450 2.425 2.450 2.425 2.475 2,292,000 5,614,300 2.4495 0.359 0.355 0.359 0.355 0.362 15,661,025 0.3585 -1.01%
2005-04-07 0 2.475 2.450 2.475 2.425 2.475 3,758,000 9,205,550 2.4496 0.362 0.359 0.362 0.355 0.362 25,678,067 0.3585 2.06%
2005-04-06 0 2.425 2.400 2.425 2.400 2.450 6,080,000 14,758,800 2.4274 0.355 0.351 0.355 0.351 0.359 41,544,079 0.3553 -1.02%
2005-04-04 0 2.450 2.425 2.450 2.425 2.475 7,140,000 17,370,150 2.4328 0.359 0.355 0.359 0.355 0.362 48,786,962 0.3560 -1.01%
2005-04-01 0 2.475 2.450 2.475 2.450 2.500 4,624,000 11,403,150 2.4661 0.362 0.359 0.362 0.359 0.366 31,595,366 0.3609 0.00%
2005-03-31 0 2.475 2.450 2.475 2.450 2.500 2,682,000 6,638,800 2.4753 0.362 0.359 0.362 0.359 0.366 18,325,859 0.3623 0.00%
2005-03-30 0 2.475 2.450 2.475 2.450 2.500 1,568,000 3,860,000 2.4617 0.362 0.359 0.362 0.359 0.366 10,713,999 0.3603 0.00%
2005-03-29 0 2.475 2.475 2.500 2.475 2.525 770,000 1,913,550 2.4851 0.362 0.362 0.366 0.362 0.370 5,261,339 0.3637 -1.00%
2005-03-24 0 2.500 2.475 2.500 2.475 2.500 1,678,000 4,180,250 2.4912 0.366 0.362 0.366 0.362 0.366 11,465,619 0.3646 0.00%
2005-03-23 0 2.500 2.475 2.500 2.475 2.525 3,082,000 7,713,000 2.5026 0.366 0.362 0.366 0.362 0.370 21,059,022 0.3663 -0.99%
2005-03-22 0 2.525 2.525 2.550 2.525 2.550 3,662,000 9,264,400 2.5299 0.370 0.370 0.373 0.370 0.373 25,022,108 0.3702 -0.98%
2005-03-21 0 2.550 2.525 2.550 2.500 2.575 2,752,000 6,977,450 2.5354 0.373 0.370 0.373 0.366 0.377 18,804,162 0.3711 0.99%
2005-03-18 0 2.525 2.525 2.550 2.525 2.575 3,106,000 7,886,350 2.5391 0.370 0.370 0.373 0.370 0.377 21,223,012 0.3716 -0.98%
2005-03-17 0 2.550 2.550 2.575 2.525 2.550 1,037,200 2,642,290 2.5475 0.373 0.373 0.377 0.370 0.373 7,087,092 0.3728 0.00%
2005-03-16 0 2.550 2.550 2.575 2.525 2.575 1,516,000 3,862,650 2.5479 0.373 0.373 0.377 0.370 0.377 10,358,688 0.3729 0.00%
2005-03-15 0 2.550 2.525 2.550 2.525 2.575 1,214,800 3,095,490 2.5481 0.373 0.370 0.373 0.370 0.377 8,300,616 0.3729 0.00%
2005-03-14 0 2.550 2.550 2.575 2.550 2.575 1,168,000 2,981,050 2.5523 0.373 0.373 0.377 0.373 0.377 7,980,836 0.3735 0.00%
2005-03-11 0 2.550 2.550 2.575 2.525 2.575 1,288,000 3,285,250 2.5507 0.373 0.373 0.377 0.370 0.377 8,800,785 0.3733 0.00%
2005-03-10 0 2.550 2.525 2.550 2.525 2.550 1,782,000 4,539,850 2.5476 0.373 0.370 0.373 0.370 0.373 12,176,242 0.3728 0.00%
2005-03-09 0 2.550 2.525 2.550 2.525 2.600 7,810,000 19,938,750 2.5530 0.373 0.370 0.373 0.370 0.381 53,365,010 0.3736 -0.97%
2005-03-08 0 2.575 2.575 2.600 2.550 2.600 2,984,800 7,657,860 2.5656 0.377 0.377 0.381 0.373 0.381 20,394,863 0.3755 0.98%
2005-03-07 0 2.550 2.550 2.575 2.550 2.600 4,576,000 11,756,450 2.5692 0.373 0.373 0.377 0.373 0.381 31,267,386 0.3760 0.00%
2005-03-04 0 2.550 2.550 2.575 2.550 2.600 3,354,000 8,640,550 2.5762 0.373 0.373 0.377 0.373 0.381 22,917,573 0.3770 -1.92%
2005-03-03 0 2.600 2.575 2.600 2.600 2.625 2,140,000 5,575,100 2.6052 0.381 0.377 0.381 0.381 0.384 14,622,423 0.3813 0.00%
2005-03-02 0 2.600 2.600 2.625 2.575 2.625 5,314,400 13,795,900 2.5959 0.381 0.381 0.384 0.377 0.384 36,312,805 0.3799 -0.95%
2005-03-01 0 2.625 2.600 2.625 2.600 2.650 2,924,600 7,672,315 2.6234 0.384 0.381 0.384 0.381 0.388 19,983,522 0.3839 -0.94%
2005-02-28 0 2.650 2.625 2.650 2.625 2.675 6,460,000 17,180,400 2.6595 0.388 0.384 0.388 0.384 0.391 44,140,584 0.3892 0.95%
2005-02-25 0 2.625 2.600 2.625 2.600 2.675 2,676,000 7,038,500 2.6302 0.384 0.381 0.384 0.381 0.391 18,284,861 0.3849 -1.87%
2005-02-24 0 2.675 2.650 2.675 2.650 2.675 5,184,000 13,785,500 2.6592 0.391 0.388 0.391 0.388 0.391 35,421,794 0.3892 0.00%
2005-02-23 0 2.675 2.650 2.675 2.600 2.675 16,500,000 43,789,050 2.6539 0.391 0.388 0.391 0.381 0.391 112,742,979 0.3884 1.90%
2005-02-22 0 2.625 2.600 2.625 2.575 2.650 6,204,000 16,180,950 2.6081 0.384 0.381 0.384 0.377 0.388 42,391,360 0.3817 0.96%
2005-02-21 0 2.600 2.575 2.600 2.575 2.600 2,090,000 5,405,650 2.5864 0.381 0.377 0.381 0.377 0.381 14,280,777 0.3785 0.97%
2005-02-18 0 2.575 2.575 2.600 2.575 2.600 3,054,501 7,870,617 2.5767 0.377 0.377 0.381 0.377 0.381 20,871,124 0.3771 0.00%
2005-02-17 0 2.575 2.550 2.575 2.550 2.600 3,418,000 8,802,500 2.5753 0.377 0.373 0.377 0.373 0.381 23,354,879 0.3769 0.98%
2005-02-16 0 2.550 2.550 2.575 2.550 2.600 5,252,200 13,486,450 2.5678 0.373 0.373 0.377 0.373 0.381 35,887,798 0.3758 -0.97%
2005-02-15 0 2.575 2.575 2.600 2.575 2.625 4,140,440 10,709,539 2.5866 0.377 0.377 0.381 0.377 0.384 28,291,245 0.3785 -0.96%
2005-02-14 0 2.600 2.600 2.625 2.575 2.625 3,262,000 8,481,300 2.6000 0.381 0.381 0.384 0.377 0.384 22,288,945 0.3805 0.00%
2005-02-08 0 2.600 2.600 2.625 2.600 2.625 2,629,000 6,844,950 2.6036 0.381 0.381 0.384 0.381 0.384 17,963,715 0.3810 0.00%
2005-02-07 0 2.600 2.575 2.600 2.575 2.625 2,467,200 6,412,270 2.5990 0.381 0.377 0.381 0.377 0.384 16,858,150 0.3804 0.00%
2005-02-04 0 2.600 2.575 2.600 2.550 2.600 2,496,000 6,433,300 2.5774 0.381 0.377 0.381 0.373 0.381 17,054,938 0.3772 0.97%
2005-02-03 0 2.575 2.550 2.575 2.550 2.575 3,166,240 8,077,788 2.5512 0.377 0.373 0.377 0.373 0.377 21,634,626 0.3734 0.98%
2005-02-02 0 2.550 2.550 2.575 2.525 2.575 3,762,188 9,592,906 2.5498 0.373 0.373 0.377 0.370 0.377 25,706,684 0.3732 0.00%
2005-02-01 0 2.550 2.550 2.575 2.550 2.575 3,453,430 8,847,302 2.5619 0.373 0.373 0.377 0.373 0.377 23,596,969 0.3749 0.00%
2005-01-31 0 2.550 2.525 2.550 2.525 2.550 4,996,500 12,671,663 2.5361 0.373 0.370 0.373 0.370 0.373 34,140,624 0.3712 0.00%
2005-01-28 0 2.550 2.550 2.575 2.525 2.575 2,730,000 6,961,750 2.5501 0.373 0.373 0.377 0.370 0.377 18,653,838 0.3732 0.00%
2005-01-27 0 2.550 2.550 2.575 2.525 2.600 13,232,000 33,854,450 2.5585 0.373 0.373 0.377 0.370 0.381 90,413,036 0.3744 0.00%
2005-01-26 0 2.550 2.550 2.575 2.550 2.600 1,062,188 2,727,734 2.5680 0.373 0.373 0.377 0.373 0.381 7,257,833 0.3758 -1.92%
2005-01-25 0 2.600 2.575 2.600 2.550 2.600 1,860,000 4,777,450 2.5685 0.381 0.377 0.381 0.373 0.381 12,709,209 0.3759 0.97%
2005-01-24 0 2.575 2.550 2.575 2.550 2.625 2,394,000 6,199,826 2.5897 0.377 0.373 0.377 0.373 0.384 16,357,981 0.3790 -1.90%
2005-01-21 0 2.625 2.600 2.625 2.600 2.650 2,286,000 5,994,250 2.6222 0.384 0.381 0.384 0.381 0.388 15,620,027 0.3838 0.96%
2005-01-20 0 2.600 2.575 2.600 2.575 2.625 4,714,600 12,332,153 2.6157 0.381 0.377 0.381 0.377 0.384 32,214,427 0.3828 -1.89%
2005-01-19 0 2.650 2.625 2.650 2.600 2.675 9,710,000 25,763,100 2.6533 0.388 0.384 0.388 0.381 0.391 66,347,535 0.3883 2.91%
2005-01-18 0 2.575 2.550 2.575 2.500 2.600 5,770,900 14,695,590 2.5465 0.377 0.373 0.377 0.366 0.381 39,432,028 0.3727 1.98%
2005-01-17 0 2.525 2.500 2.525 2.500 2.550 2,394,000 6,039,250 2.5227 0.370 0.366 0.370 0.366 0.373 16,357,981 0.3692 0.00%
2005-01-14 0 2.525 2.500 2.525 2.500 2.525 2,840,110 7,153,464 2.5187 0.370 0.366 0.370 0.366 0.370 19,406,210 0.3686 0.00%
2005-01-13 0 2.525 2.500 2.525 2.500 2.550 2,978,000 7,514,250 2.5233 0.370 0.366 0.370 0.366 0.373 20,348,399 0.3693 0.00%
2005-01-12 0 2.525 2.525 2.550 2.500 2.550 3,742,000 9,443,350 2.5236 0.370 0.370 0.373 0.366 0.373 25,568,741 0.3693 -0.98%
2005-01-11 0 2.550 2.525 2.550 2.525 2.600 2,358,000 6,029,000 2.5568 0.373 0.370 0.373 0.370 0.381 16,111,997 0.3742 0.00%
2005-01-10 0 2.550 2.550 2.575 2.525 2.600 2,792,000 7,135,662 2.5558 0.373 0.373 0.377 0.370 0.381 19,077,479 0.3740 -0.97%
2005-01-07 0 2.575 2.550 2.575 2.500 2.600 5,640,800 14,423,650 2.5570 0.377 0.373 0.377 0.366 0.381 38,543,066 0.3742 0.00%
2005-01-06 0 2.575 2.575 2.600 2.550 2.600 3,176,000 8,225,700 2.5900 0.377 0.377 0.381 0.373 0.381 21,701,315 0.3790 -0.96%
2005-01-05 0 2.600 2.575 2.600 2.575 2.650 5,712,800 14,859,050 2.6010 0.381 0.377 0.381 0.377 0.388 39,035,036 0.3807 -2.80%
2005-01-04 0 2.675 2.650 2.675 2.650 2.700 1,949,440 5,187,408 2.6610 0.391 0.388 0.391 0.388 0.395 13,320,344 0.3894 -0.93%
2005-01-03 0 2.700 2.675 2.700 2.675 2.700 2,062,000 5,542,500 2.6879 0.395 0.391 0.395 0.391 0.395 14,089,456 0.3934 0.00%
2004-12-31 0 2.700 2.700 2.725 2.675 2.725 856,000 2,311,200 2.7000 0.395 0.395 0.399 0.391 0.399 5,848,969 0.3951 0.00%
2004-12-30 0 2.700 2.700 2.725 2.700 2.725 3,254,000 8,821,150 2.7109 0.395 0.395 0.399 0.395 0.399 22,234,282 0.3967 -0.92%
2004-12-29 0 2.725 2.700 2.725 2.700 2.750 3,456,000 9,411,800 2.7233 0.399 0.395 0.399 0.395 0.402 23,614,529 0.3986 1.30%
2004-12-28 0 2.725 2.725 2.750 2.700 2.750 5,396,000 14,717,100 2.7274 0.394 0.394 0.397 0.390 0.397 37,350,096 0.3940 0.00%
2004-12-24 0 2.725 2.700 2.725 2.700 2.725 3,076,000 8,339,750 2.7112 0.394 0.390 0.394 0.390 0.394 21,291,493 0.3917 0.93%
2004-12-23 0 2.700 2.675 2.700 2.650 2.700 2,339,200 6,300,140 2.6933 0.390 0.386 0.390 0.383 0.390 16,191,502 0.3891 1.89%
2004-12-22 0 2.650 2.650 2.675 2.650 2.700 6,090,000 16,245,400 2.6676 0.383 0.383 0.386 0.383 0.390 42,153,834 0.3854 0.00%
2004-12-21 0 2.650 2.650 2.675 2.650 2.725 7,761,182 20,773,497 2.6766 0.383 0.383 0.386 0.383 0.394 53,721,441 0.3867 -2.75%
2004-12-20 0 2.725 2.700 2.725 2.700 2.750 8,514,000 23,146,150 2.7186 0.394 0.390 0.394 0.390 0.397 58,932,306 0.3928 -0.91%
2004-12-17 0 2.750 2.725 2.750 2.650 2.775 13,276,000 35,819,950 2.6981 0.397 0.394 0.397 0.383 0.401 91,893,973 0.3898 3.77%
2004-12-16 0 2.650 2.625 2.650 2.625 2.675 6,508,000 17,238,700 2.6488 0.383 0.379 0.383 0.379 0.386 45,047,151 0.3827 0.00%
2004-12-15 0 2.650 2.625 2.650 2.625 2.675 8,684,000 22,999,950 2.6485 0.383 0.379 0.383 0.379 0.386 60,109,014 0.3826 0.00%
2004-12-14 0 2.650 2.625 2.650 2.600 2.650 13,904,000 36,637,150 2.6350 0.383 0.379 0.383 0.376 0.383 96,240,871 0.3807 0.00%
2004-12-13 0 2.650 2.625 2.650 2.625 2.700 12,108,000 32,148,208 2.6551 0.383 0.379 0.383 0.379 0.390 83,809,297 0.3836 -1.85%
2004-12-10 0 2.700 2.700 2.725 2.675 2.750 16,903,300 45,970,965 2.7196 0.390 0.390 0.394 0.386 0.397 117,001,461 0.3929 -0.92%
2004-12-09 0 2.725 2.700 2.725 2.700 2.850 34,573,200 95,044,060 2.7491 0.394 0.390 0.394 0.390 0.412 239,309,184 0.3972 -2.68%
2004-12-08 0 2.800 2.775 2.800 2.750 3.050 16,263,500 46,343,700 2.8496 0.405 0.401 0.405 0.397 0.441 112,572,886 0.4117 -7.44%
2004-12-07 0 3.025 3.025 3.050 2.975 3.050 9,032,800 27,181,740 3.0092 0.437 0.437 0.441 0.430 0.441 62,523,342 0.4347 2.54%
2004-12-06 0 2.950 2.950 2.975 2.950 2.975 5,289,600 15,696,860 2.9675 0.426 0.426 0.430 0.426 0.430 36,613,616 0.4287 -0.84%
2004-12-03 0 2.975 2.950 2.975 2.950 3.000 4,725,840 14,062,854 2.9757 0.430 0.426 0.430 0.426 0.433 32,711,375 0.4299 -0.83%
2004-12-02 0 3.000 2.975 3.000 2.950 3.000 10,021,600 29,864,760 2.9800 0.433 0.430 0.433 0.426 0.433 69,367,629 0.4305 1.69%
2004-12-01 0 2.950 2.925 2.950 2.875 2.975 13,396,440 39,268,833 2.9313 0.426 0.423 0.426 0.415 0.430 92,727,636 0.4235 0.85%
2004-11-30 0 2.925 2.925 2.950 2.900 2.950 8,524,000 25,010,100 2.9341 0.423 0.423 0.426 0.419 0.426 59,001,524 0.4239 -0.85%
2004-11-29 0 2.950 2.925 2.950 2.925 3.000 9,113,040 26,914,678 2.9534 0.426 0.423 0.426 0.423 0.433 63,078,748 0.4267 0.00%
2004-11-26 0 2.950 2.950 2.975 2.900 3.025 34,584,080 102,482,618 2.9633 0.426 0.426 0.430 0.419 0.437 239,384,493 0.4281 2.61%
2004-11-25 0 2.875 2.875 2.900 2.875 2.900 16,965,440 48,839,796 2.8788 0.415 0.415 0.419 0.415 0.419 117,431,583 0.4159 0.00%
2004-11-24 0 2.875 2.875 2.900 2.875 2.925 6,376,000 18,423,200 2.8895 0.415 0.415 0.419 0.415 0.423 44,133,472 0.4174 -0.86%
2004-11-23 0 2.900 2.875 2.900 2.825 2.925 18,634,000 53,460,750 2.8690 0.419 0.415 0.419 0.408 0.423 128,981,041 0.4145 2.65%
2004-11-22 0 2.825 2.800 2.825 2.800 2.850 5,185,800 14,641,280 2.8233 0.408 0.405 0.408 0.405 0.412 35,895,132 0.4079 0.00%
2004-11-19 0 2.825 2.800 2.825 2.775 2.825 2,694,000 7,559,400 2.8060 0.408 0.405 0.408 0.401 0.408 18,647,361 0.4054 1.80%
2004-11-18 0 2.775 2.775 2.800 2.775 2.825 8,133,600 22,684,070 2.7889 0.401 0.401 0.405 0.401 0.408 56,299,248 0.4029 -1.77%
2004-11-17 0 2.825 2.800 2.825 2.800 2.850 2,748,800 7,762,280 2.8239 0.408 0.405 0.408 0.405 0.412 19,026,676 0.4080 0.89%
2004-11-16 0 2.800 2.775 2.800 2.775 2.825 3,342,800 9,364,610 2.8014 0.405 0.401 0.405 0.401 0.408 23,138,232 0.4047 0.00%
2004-11-15 0 2.800 2.775 2.800 2.800 2.875 6,207,040 17,557,678 2.8287 0.405 0.401 0.405 0.405 0.415 42,963,963 0.4087 -1.75%
2004-11-12 0 2.850 2.825 2.850 2.825 2.900 5,045,200 14,443,820 2.8629 0.412 0.408 0.412 0.408 0.419 34,921,925 0.4136 0.00%
2004-11-11 0 2.850 2.825 2.850 2.775 2.850 8,196,640 23,081,628 2.8160 0.412 0.408 0.412 0.401 0.412 56,735,599 0.4068 2.70%
2004-11-10 0 2.775 2.775 2.800 2.775 2.800 4,914,200 13,662,415 2.7802 0.401 0.401 0.405 0.401 0.405 34,015,168 0.4017 -0.89%
2004-11-09 0 2.800 2.775 2.800 2.750 2.800 2,683,200 7,455,130 2.7784 0.405 0.401 0.405 0.397 0.405 18,572,605 0.4014 0.90%
2004-11-08 0 2.775 2.750 2.775 2.750 2.800 7,080,400 19,631,470 2.7726 0.401 0.397 0.401 0.397 0.405 49,009,196 0.4006 0.00%
2004-11-05 0 2.775 2.775 2.800 2.750 2.850 9,785,900 27,239,335 2.7835 0.401 0.401 0.405 0.397 0.412 67,736,158 0.4021 -1.77%
2004-11-04 0 2.825 2.800 2.825 2.800 2.825 2,902,000 8,144,450 2.8065 0.408 0.405 0.408 0.405 0.408 20,087,098 0.4055 0.00%
2004-11-03 0 2.825 2.800 2.825 2.775 2.825 7,984,400 22,412,180 2.8070 0.408 0.405 0.408 0.401 0.408 55,266,514 0.4055 0.00%
2004-11-02 0 2.825 2.800 2.825 2.825 2.850 8,740,000 24,711,700 2.8274 0.408 0.405 0.408 0.408 0.412 60,496,635 0.4085 0.89%
2004-11-01 0 2.800 2.800 2.850 2.800 2.850 3,710,000 10,499,050 2.8299 0.405 0.405 0.412 0.405 0.412 25,679,922 0.4088 -2.61%
2004-10-29 0 2.875 2.875 2.900 2.825 2.900 1,466,000 4,208,200 2.8705 0.415 0.415 0.419 0.408 0.419 10,147,376 0.4147 -0.86%
2004-10-28 0 2.900 2.900 2.925 2.875 2.925 2,554,400 7,418,010 2.9040 0.419 0.419 0.423 0.415 0.423 17,681,076 0.4195 0.87%
2004-10-27 0 2.875 2.850 2.875 2.825 2.875 3,812,000 10,851,100 2.8466 0.415 0.412 0.415 0.408 0.415 26,385,947 0.4112 1.77%
2004-10-26 0 2.825 2.775 2.825 2.750 2.825 2,734,000 7,597,350 2.7788 0.408 0.401 0.408 0.397 0.408 18,924,233 0.4015 3.67%
2004-10-25 0 2.725 2.725 2.750 2.700 2.775 10,613,000 29,046,605 2.7369 0.394 0.394 0.397 0.390 0.401 73,461,189 0.3954 -2.68%
2004-10-21 0 2.800 2.800 2.825 2.800 2.900 4,148,000 11,794,700 2.8435 0.405 0.405 0.408 0.405 0.419 28,711,675 0.4108 -2.61%
2004-10-20 0 2.875 2.850 2.875 2.875 2.925 4,249,600 12,311,140 2.8970 0.415 0.412 0.415 0.415 0.423 29,414,931 0.4185 -1.71%
2004-10-19 0 2.925 2.925 2.950 2.925 2.975 1,670,000 4,933,200 2.9540 0.423 0.423 0.426 0.423 0.430 11,559,426 0.4268 -0.85%
2004-10-18 0 2.950 2.925 2.950 2.925 2.975 1,304,000 3,843,950 2.9478 0.426 0.423 0.426 0.423 0.430 9,026,043 0.4259 0.00%
2004-10-15 0 2.950 2.925 2.950 2.925 2.950 1,122,800 3,304,160 2.9428 0.426 0.423 0.426 0.423 0.426 7,771,810 0.4251 0.00%
2004-10-14 0 2.950 2.950 2.975 2.925 2.975 1,174,000 3,463,100 2.9498 0.426 0.426 0.430 0.423 0.430 8,126,207 0.4262 -0.84%
2004-10-13 0 2.975 2.975 3.000 2.950 3.000 2,004,000 5,931,550 2.9599 0.430 0.430 0.433 0.426 0.433 13,871,311 0.4276 0.00%
2004-10-12 0 2.975 2.975 3.000 2.975 3.000 568,000 1,701,200 2.9951 0.430 0.430 0.433 0.430 0.433 3,931,589 0.4327 0.00%
2004-10-11 0 2.975 2.975 3.000 2.950 3.000 1,141,000 3,412,350 2.9907 0.430 0.430 0.433 0.426 0.433 7,897,787 0.4321 -1.65%
2004-10-08 0 3.025 3.000 3.025 2.975 3.025 6,430,800 19,323,046 3.0048 0.437 0.433 0.437 0.430 0.437 44,512,787 0.4341 0.00%
2004-10-07 0 3.025 3.025 3.050 3.025 3.050 1,275,100 3,864,542 3.0308 0.437 0.437 0.441 0.437 0.441 8,826,002 0.4379 0.00%
2004-10-06 0 3.025 3.025 3.050 3.025 3.075 4,258,000 12,955,195 3.0426 0.437 0.437 0.441 0.437 0.444 29,473,075 0.4396 0.00%
2004-10-05 0 3.025 3.000 3.025 3.000 3.025 3,110,600 9,373,176 3.0133 0.437 0.433 0.437 0.433 0.437 21,530,988 0.4353 0.83%
2004-10-04 0 3.000 3.000 3.025 2.975 3.025 7,543,365 22,678,240 3.0064 0.433 0.433 0.437 0.430 0.437 52,213,753 0.4343 0.00%
2004-09-30 0 3.000 2.975 3.000 2.950 3.000 2,205,635 6,570,142 2.9788 0.433 0.430 0.433 0.426 0.433 15,266,990 0.4303 1.69%
2004-09-28 0 2.950 2.950 2.975 2.925 2.975 3,210,400 9,474,040 2.9510 0.426 0.426 0.430 0.423 0.430 22,221,785 0.4263 0.00%
2004-09-27 0 2.950 2.950 2.975 2.925 2.975 1,082,400 3,189,890 2.9471 0.426 0.426 0.430 0.423 0.430 7,492,169 0.4258 -1.67%
2004-09-24 0 3.000 2.975 3.000 2.975 3.000 1,344,400 4,011,500 2.9839 0.433 0.430 0.433 0.430 0.433 9,305,684 0.4311 0.00%
2004-09-23 0 3.000 2.975 3.000 2.925 3.000 1,960,300 5,821,775 2.9698 0.433 0.430 0.433 0.423 0.433 13,568,828 0.4291 0.00%
2004-09-22 0 3.000 2.975 3.000 2.975 3.050 5,990,600 18,049,575 3.0130 0.433 0.430 0.433 0.430 0.441 41,465,806 0.4353 1.69%
2004-09-21 0 2.950 2.950 2.975 2.925 2.975 3,156,000 9,320,050 2.9531 0.426 0.426 0.430 0.423 0.430 21,845,238 0.4266 -1.67%
2004-09-20 0 3.000 2.975 3.000 2.950 3.025 2,280,400 6,822,160 2.9917 0.433 0.430 0.433 0.426 0.437 15,784,500 0.4322 -0.83%
2004-09-17 0 3.025 3.000 3.025 3.000 3.025 3,139,440 9,444,226 3.0083 0.437 0.433 0.437 0.433 0.437 21,730,613 0.4346 0.83%
2004-09-16 0 3.000 3.000 3.050 2.950 3.050 7,519,200 22,685,460 3.0170 0.433 0.433 0.441 0.426 0.441 52,046,487 0.4359 0.84%
2004-09-15 0 2.975 2.950 2.975 2.925 2.975 4,609,840 13,619,978 2.9545 0.430 0.426 0.430 0.423 0.430 31,908,445 0.4268 1.71%
2004-09-14 0 2.925 2.900 2.925 2.875 2.925 2,126,600 6,201,590 2.9162 0.423 0.419 0.423 0.415 0.423 14,719,925 0.4213 2.63%
2004-09-13 0 2.850 2.850 2.875 2.825 2.900 2,578,000 7,366,300 2.8574 0.412 0.412 0.415 0.408 0.419 17,844,431 0.4128 0.00%
2004-09-10 0 2.850 2.825 2.850 2.825 2.875 1,424,100 4,060,925 2.8516 0.412 0.408 0.412 0.408 0.415 9,857,352 0.4120 -0.87%
2004-09-09 0 2.875 2.875 2.900 2.875 2.950 1,250,000 3,616,950 2.8936 0.415 0.415 0.419 0.415 0.426 8,652,265 0.4180 -2.54%
2004-09-08 0 2.950 2.925 2.950 2.925 2.950 1,374,000 4,036,150 2.9375 0.426 0.423 0.426 0.423 0.426 9,510,569 0.4244 0.00%
2004-09-07 0 2.950 2.925 2.950 2.925 2.950 1,499,200 4,414,536 2.9446 0.426 0.423 0.426 0.423 0.426 10,377,180 0.4254 0.00%
2004-09-06 0 2.950 2.900 2.950 2.900 2.975 1,573,800 4,612,624 2.9309 0.426 0.419 0.426 0.419 0.430 10,893,547 0.4234 0.85%
2004-09-03 0 2.925 2.875 2.925 2.875 2.975 2,336,800 6,790,290 2.9058 0.423 0.415 0.423 0.415 0.430 16,174,890 0.4198 -0.85%
2004-09-02 0 2.950 2.925 2.950 2.950 2.975 1,866,000 5,511,950 2.9539 0.426 0.423 0.426 0.426 0.430 12,916,101 0.4268 0.00%
2004-09-01 0 2.950 2.950 2.975 2.850 3.000 11,575,400 34,074,770 2.9437 0.426 0.426 0.430 0.412 0.433 80,122,740 0.4253 4.42%
2004-08-31 0 2.825 2.825 2.850 2.825 2.850 1,321,000 3,751,675 2.8400 0.408 0.408 0.412 0.408 0.412 9,143,713 0.4103 0.00%
2004-08-30 0 2.825 2.825 2.850 2.800 2.825 384,000 1,084,100 2.8232 0.408 0.408 0.412 0.405 0.408 2,657,976 0.4079 -0.88%
2004-08-27 0 2.850 2.825 2.850 2.825 2.850 677,000 1,918,505 2.8338 0.412 0.408 0.412 0.408 0.412 4,686,067 0.4094 -0.87%
2004-08-26 0 2.875 2.850 2.875 2.825 2.875 2,418,000 6,922,550 2.8629 0.415 0.412 0.415 0.408 0.415 16,736,941 0.4136 0.88%
2004-08-25 0 2.850 2.825 2.850 2.750 2.850 15,847,280 43,693,324 2.7571 0.412 0.408 0.412 0.397 0.412 109,691,890 0.3983 2.70%
2004-08-24 0 2.775 2.750 2.775 2.725 2.775 1,989,600 5,463,310 2.7459 0.401 0.397 0.401 0.394 0.401 13,771,637 0.3967 0.91%
2004-08-23 0 2.750 2.750 2.775 2.700 2.750 760,000 2,077,200 2.7332 0.397 0.397 0.401 0.390 0.397 5,260,577 0.3949 0.92%
2004-08-20 0 2.725 2.725 2.750 2.725 2.775 1,320,000 3,625,150 2.7463 0.394 0.394 0.397 0.394 0.401 9,136,792 0.3968 -1.80%
2004-08-19 0 2.775 2.750 2.775 2.750 2.800 1,458,000 4,033,500 2.7665 0.401 0.397 0.401 0.397 0.405 10,092,002 0.3997 1.83%
2004-08-18 0 2.725 2.700 2.725 2.700 2.750 1,805,840 4,921,390 2.7253 0.394 0.390 0.394 0.390 0.397 12,499,685 0.3937 -1.80%
2004-08-17 0 2.775 2.750 2.775 2.700 2.775 1,218,000 3,332,500 2.7360 0.401 0.397 0.401 0.390 0.401 8,430,767 0.3953 2.21%
2004-08-16 0 2.825 2.825 2.850 2.800 2.900 4,034,000 11,434,950 2.8346 0.392 0.392 0.396 0.389 0.403 29,053,891 0.3936 -2.59%
2004-08-13 0 2.900 2.875 2.900 2.875 2.900 1,558,000 4,480,150 2.8756 0.403 0.399 0.403 0.399 0.403 11,221,111 0.3993 0.00%
2004-08-12 0 2.900 2.875 2.900 2.875 2.900 974,800 2,819,870 2.8928 0.403 0.399 0.403 0.399 0.403 7,020,757 0.4016 0.87%
2004-08-11 0 2.875 2.875 2.900 2.875 2.925 1,968,200 5,709,160 2.9007 0.399 0.399 0.403 0.399 0.406 14,175,475 0.4027 -0.86%
2004-08-10 0 2.900 2.875 2.900 2.875 2.950 3,272,000 9,541,950 2.9162 0.403 0.399 0.403 0.399 0.410 23,565,774 0.4049 0.00%
2004-08-09 0 2.900 2.900 2.925 2.900 2.950 1,934,000 5,611,900 2.9017 0.403 0.403 0.406 0.403 0.410 13,929,158 0.4029 -1.69%
2004-08-06 0 2.950 2.925 2.950 2.925 2.950 1,260,000 3,687,050 2.9262 0.410 0.406 0.410 0.406 0.410 9,074,839 0.4063 -0.84%
2004-08-05 0 2.975 2.950 2.975 2.950 2.975 2,024,000 5,983,300 2.9562 0.413 0.410 0.413 0.410 0.413 14,577,361 0.4105 0.85%
2004-08-04 0 2.950 2.925 2.950 2.900 2.950 865,200 2,523,210 2.9163 0.410 0.406 0.410 0.403 0.410 6,231,390 0.4049 1.72%
2004-08-03 0 2.900 2.900 2.925 2.900 2.950 884,800 2,580,690 2.9167 0.403 0.403 0.406 0.403 0.410 6,372,554 0.4050 -0.85%
2004-08-02 0 2.925 2.900 2.925 2.900 2.975 1,220,800 3,575,710 2.9290 0.406 0.403 0.406 0.403 0.413 8,792,511 0.4067 -1.68%
2004-07-30 0 2.975 2.950 2.975 2.900 3.000 7,238,800 21,353,780 2.9499 0.413 0.410 0.413 0.403 0.417 52,135,673 0.4096 2.59%
2004-07-29 0 2.900 2.900 2.925 2.850 2.900 3,325,600 9,574,140 2.8789 0.403 0.403 0.406 0.396 0.403 23,951,814 0.3997 0.00%
2004-07-28 0 2.900 2.900 2.925 2.850 2.900 3,544,000 10,234,800 2.8879 0.403 0.403 0.406 0.396 0.403 25,524,787 0.4010 1.75%
2004-07-27 0 2.850 2.825 2.850 2.825 2.875 492,000 1,401,800 2.8492 0.396 0.392 0.396 0.392 0.399 3,543,509 0.3956 -0.87%
2004-07-26 0 2.875 2.850 2.875 2.825 2.875 842,000 2,401,596 2.8523 0.399 0.396 0.399 0.392 0.399 6,064,297 0.3960 -0.86%
2004-07-23 0 2.900 2.875 2.900 2.850 2.900 2,330,000 6,708,800 2.8793 0.403 0.399 0.403 0.396 0.403 16,781,251 0.3998 0.00%
2004-07-22 0 2.900 2.875 2.900 2.775 2.925 8,134,000 23,406,300 2.8776 0.403 0.399 0.403 0.385 0.406 58,583,130 0.3995 2.65%
2004-07-21 0 2.825 2.800 2.825 2.800 2.825 3,315,600 9,318,100 2.8104 0.392 0.389 0.392 0.389 0.392 23,879,792 0.3902 1.80%
2004-07-20 0 2.775 2.775 2.800 2.775 2.800 660,000 1,832,860 2.7771 0.385 0.385 0.389 0.385 0.389 4,753,487 0.3856 -0.89%
2004-07-19 0 2.800 2.775 2.800 2.750 2.800 818,000 2,269,850 2.7749 0.389 0.385 0.389 0.382 0.389 5,891,443 0.3853 1.82%
2004-07-16 0 2.750 2.750 2.775 2.700 2.750 542,000 1,485,400 2.7406 0.382 0.382 0.385 0.375 0.382 3,903,621 0.3805 0.00%
2004-07-15 0 2.750 2.725 2.750 2.725 2.750 747,120 2,039,590 2.7299 0.382 0.378 0.382 0.378 0.382 5,380,948 0.3790 0.92%
2004-07-14 0 2.725 2.700 2.725 2.700 2.775 3,282,000 8,993,524 2.7403 0.378 0.375 0.378 0.375 0.385 23,637,796 0.3805 -0.91%
2004-07-13 0 2.750 2.725 2.750 2.725 2.775 2,022,000 5,554,450 2.7470 0.382 0.378 0.382 0.378 0.385 14,562,957 0.3814 -0.90%
2004-07-12 0 2.775 2.750 2.800 2.750 2.800 1,004,000 2,792,950 2.7818 0.385 0.382 0.389 0.382 0.389 7,231,063 0.3862 0.00%
2004-07-09 0 2.775 2.775 2.800 2.750 2.800 649,000 1,810,700 2.7900 0.385 0.385 0.389 0.382 0.389 4,674,263 0.3874 -0.89%
2004-07-08 0 2.800 2.775 2.800 2.775 2.825 3,702,200 10,335,100 2.7916 0.389 0.385 0.389 0.385 0.392 26,664,183 0.3876 0.00%
2004-07-07 0 2.800 2.800 2.825 2.750 2.850 5,972,640 16,819,128 2.8160 0.389 0.389 0.392 0.382 0.396 43,016,468 0.3910 0.90%
2004-07-06 0 2.775 2.775 2.800 2.750 2.800 1,316,000 3,665,900 2.7856 0.385 0.385 0.389 0.382 0.389 9,478,166 0.3868 0.00%
2004-07-05 0 2.775 2.750 2.775 2.750 2.800 2,522,000 7,011,950 2.7803 0.385 0.382 0.385 0.382 0.389 18,164,083 0.3860 -0.89%
2004-07-02 0 2.800 2.800 2.825 2.750 2.825 4,828,000 13,512,850 2.7989 0.389 0.389 0.392 0.382 0.392 34,772,480 0.3886 0.00%
2004-06-30 0 2.800 2.775 2.800 2.750 2.825 10,432,000 29,107,600 2.7902 0.389 0.385 0.389 0.382 0.392 75,133,909 0.3874 1.82%
2004-06-29 0 2.750 2.725 2.750 2.725 2.750 4,924,000 13,429,750 2.7274 0.382 0.378 0.382 0.378 0.382 35,463,896 0.3787 0.00%
2004-06-28 0 2.750 2.750 2.775 2.725 2.850 15,130,800 42,218,460 2.7902 0.382 0.382 0.385 0.378 0.396 108,975,858 0.3874 -0.90%
2004-06-25 0 2.775 2.775 2.800 2.675 2.800 6,950,000 19,149,700 2.7554 0.385 0.385 0.389 0.371 0.389 50,055,662 0.3826 3.74%
2004-06-24 0 2.675 2.650 2.675 2.575 2.675 4,266,000 11,280,700 2.6443 0.371 0.368 0.371 0.358 0.371 30,724,814 0.3672 4.90%
2004-06-23 0 2.550 2.525 2.550 2.525 2.575 1,488,000 3,796,100 2.5511 0.354 0.351 0.354 0.351 0.358 10,716,953 0.3542 0.00%
2004-06-21 0 2.550 2.525 2.550 2.500 2.600 2,866,000 7,304,450 2.5487 0.354 0.351 0.354 0.347 0.361 20,641,659 0.3539 0.00%
2004-06-18 0 2.550 2.525 2.550 2.525 2.625 3,737,440 9,551,964 2.5558 0.354 0.351 0.354 0.351 0.364 26,917,990 0.3549 -2.86%
2004-06-17 0 2.625 2.625 2.650 2.625 2.675 1,946,000 5,144,450 2.6436 0.364 0.364 0.368 0.364 0.371 14,015,585 0.3671 -0.94%
2004-06-16 0 2.650 2.625 2.675 2.650 2.700 4,558,000 12,156,250 2.6670 0.368 0.364 0.371 0.368 0.375 32,827,872 0.3703 0.00%
2004-06-15 0 2.650 2.650 2.675 2.625 2.650 1,914,000 5,057,300 2.6423 0.368 0.368 0.371 0.364 0.368 13,785,113 0.3669 0.00%
2004-06-14 0 2.650 2.625 2.650 2.625 2.750 4,720,800 12,613,810 2.6720 0.368 0.364 0.368 0.364 0.382 34,000,398 0.3710 -2.75%
2004-06-11 0 2.725 2.700 2.725 2.675 2.775 5,930,000 16,100,240 2.7150 0.378 0.375 0.378 0.371 0.385 42,709,363 0.3770 1.87%
2004-06-10 0 2.675 2.650 2.675 2.650 2.700 1,684,000 4,488,900 2.6656 0.371 0.368 0.371 0.368 0.375 12,128,595 0.3701 -0.93%
2004-06-09 0 2.700 2.675 2.700 2.675 2.700 1,828,000 4,900,700 2.6809 0.375 0.371 0.375 0.371 0.375 13,165,719 0.3722 0.93%
2004-06-08 0 2.675 2.650 2.675 2.675 2.700 3,444,000 9,220,950 2.6774 0.371 0.368 0.371 0.371 0.375 24,804,561 0.3717 0.00%
2004-06-07 0 2.675 2.675 2.700 2.650 2.775 5,597,480 15,148,211 2.7063 0.371 0.371 0.375 0.368 0.385 40,314,470 0.3758 -0.93%
2004-06-04 0 2.700 2.675 2.700 2.675 2.725 1,526,000 4,110,650 2.6937 0.375 0.371 0.375 0.371 0.378 10,990,639 0.3740 1.89%
2004-06-03 0 2.650 2.650 2.675 2.625 2.725 4,262,000 11,396,000 2.6739 0.368 0.368 0.371 0.364 0.378 30,696,005 0.3713 -1.85%
2004-06-02 0 2.700 2.700 2.725 2.600 2.725 5,524,000 14,884,900 2.6946 0.375 0.375 0.378 0.361 0.378 39,785,249 0.3741 2.86%
2004-06-01 0 2.625 2.625 2.650 2.625 2.725 4,564,000 12,159,400 2.6642 0.364 0.364 0.368 0.364 0.378 32,871,085 0.3699 -2.78%
2004-05-31 0 2.700 2.700 2.725 2.675 2.775 4,918,000 13,380,800 2.7208 0.375 0.375 0.378 0.371 0.385 35,420,683 0.3778 0.93%
2004-05-28 0 2.675 2.650 2.700 2.650 2.850 19,542,800 52,848,790 2.7043 0.371 0.368 0.375 0.368 0.396 140,752,200 0.3755 -6.14%
2004-05-27 0 2.850 2.800 2.850 2.625 3.075 31,556,400 91,595,210 2.9026 0.396 0.389 0.396 0.364 0.427 227,277,193 0.4030 16.33%
2004-05-25 0 2.450 2.450 2.475 2.425 2.500 1,334,000 3,272,650 2.4533 0.340 0.340 0.344 0.337 0.347 9,607,806 0.3406 -1.01%
2004-05-24 0 2.475 2.450 2.475 2.400 2.500 1,702,000 4,142,976 2.4342 0.344 0.340 0.344 0.333 0.347 12,258,236 0.3380 2.06%
2004-05-21 0 2.425 2.400 2.425 2.325 2.425 2,602,400 6,225,970 2.3924 0.337 0.333 0.337 0.323 0.337 18,743,145 0.3322 3.19%
2004-05-20 0 2.350 2.325 2.350 2.300 2.425 2,102,000 4,962,350 2.3608 0.326 0.323 0.326 0.319 0.337 15,139,137 0.3278 -3.09%
2004-05-19 0 2.425 2.400 2.425 2.300 2.600 2,322,000 5,688,000 2.4496 0.337 0.333 0.337 0.319 0.361 16,723,633 0.3401 8.99%
2004-05-18 0 2.225 2.225 2.300 2.175 2.300 1,204,000 2,672,800 2.2199 0.309 0.309 0.319 0.302 0.319 8,671,513 0.3082 2.30%
2004-05-17 0 2.175 2.175 2.200 2.150 2.325 2,263,600 4,933,750 2.1796 0.302 0.302 0.305 0.299 0.323 16,303,021 0.3026 -5.43%
2004-05-14 0 2.300 2.300 2.350 2.275 2.525 6,758,000 15,845,800 2.3447 0.319 0.319 0.326 0.316 0.351 48,672,829 0.3256 -8.91%
2004-05-13 0 2.525 2.525 2.550 2.500 2.550 1,785,000 4,511,030 2.5272 0.351 0.351 0.354 0.347 0.354 12,856,023 0.3509 -0.98%
2004-05-12 0 2.550 2.550 2.575 2.400 2.650 3,280,000 8,310,100 2.5336 0.354 0.354 0.358 0.333 0.368 23,623,392 0.3518 7.37%
2004-05-11 0 2.375 2.375 2.450 2.350 2.400 2,076,000 4,934,850 2.3771 0.330 0.330 0.340 0.326 0.333 14,951,878 0.3300 1.06%
2004-05-10 0 2.350 2.350 2.400 2.350 2.550 1,794,000 4,426,300 2.4673 0.326 0.326 0.333 0.326 0.354 12,920,843 0.3426 -7.84%
2004-05-07 0 2.550 2.525 2.575 2.525 2.550 560,000 1,421,000 2.5375 0.354 0.351 0.358 0.351 0.354 4,033,262 0.3523 -0.97%
2004-05-06 0 2.575 2.575 2.600 2.550 2.600 856,000 2,211,550 2.5836 0.358 0.358 0.361 0.354 0.361 6,165,129 0.3587 0.98%
2004-05-05 0 2.550 2.550 2.575 2.550 2.650 1,678,800 4,330,940 2.5798 0.354 0.354 0.358 0.354 0.368 12,091,143 0.3582 -0.97%
2004-05-04 0 2.575 2.575 2.600 2.550 2.600 324,080 837,098 2.5830 0.358 0.358 0.361 0.354 0.361 2,334,106 0.3586 0.98%
2004-05-03 0 2.550 2.550 2.575 2.500 2.575 330,000 840,150 2.5459 0.354 0.354 0.358 0.347 0.358 2,376,744 0.3535 -1.92%
2004-04-30 0 2.600 2.575 2.600 2.550 2.600 876,000 2,247,790 2.5660 0.361 0.358 0.361 0.354 0.361 6,309,174 0.3563 0.00%
2004-04-29 0 2.600 2.575 2.600 2.550 2.600 1,219,000 3,138,725 2.5748 0.361 0.358 0.361 0.354 0.361 8,779,547 0.3575 0.00%
2004-04-28 0 2.600 2.600 2.625 2.600 2.650 1,008,800 2,649,350 2.6262 0.361 0.361 0.364 0.361 0.368 7,265,633 0.3646 -0.95%
2004-04-27 0 2.625 2.600 2.650 2.600 2.650 1,762,000 4,625,950 2.6254 0.364 0.361 0.368 0.361 0.368 12,690,371 0.3645 -0.94%
2004-04-26 0 2.650 2.650 2.675 2.600 2.650 568,400 1,494,810 2.6299 0.368 0.368 0.371 0.361 0.368 4,093,761 0.3651 0.00%
2004-04-23 0 2.650 2.625 2.650 2.625 2.700 1,046,000 2,773,991 2.6520 0.368 0.364 0.368 0.364 0.375 7,533,557 0.3682 0.00%
2004-04-22 0 2.650 2.600 2.650 2.600 2.650 812,000 2,125,350 2.6174 0.368 0.361 0.368 0.361 0.368 5,848,230 0.3634 0.95%
2004-04-21 0 2.625 2.625 2.650 2.600 2.675 1,733,200 4,552,360 2.6266 0.364 0.364 0.368 0.361 0.371 12,482,946 0.3647 -2.78%
2004-04-20 0 2.700 2.675 2.700 2.700 2.750 2,662,000 7,202,750 2.7058 0.375 0.371 0.375 0.375 0.382 19,172,399 0.3757 -0.92%
2004-04-19 0 2.725 2.700 2.725 2.700 2.750 4,989,100 13,705,300 2.7470 0.378 0.375 0.378 0.375 0.382 35,932,763 0.3814 -0.91%
2004-04-16 0 2.750 2.725 2.750 2.750 2.775 924,800 2,544,120 2.7510 0.382 0.378 0.382 0.382 0.385 6,660,644 0.3820 0.00%
2004-04-15 0 2.750 2.725 2.750 2.700 2.825 1,508,600 4,187,900 2.7760 0.382 0.378 0.382 0.375 0.392 10,865,320 0.3854 -2.65%
2004-04-14 0 2.825 2.800 2.825 2.800 2.850 4,017,000 11,356,140 2.8270 0.392 0.389 0.392 0.389 0.396 28,931,452 0.3925 0.00%
2004-04-13 0 2.825 2.825 2.850 2.775 2.850 3,821,500 10,758,977 2.8154 0.392 0.392 0.396 0.385 0.396 27,523,412 0.3909 1.80%
2004-04-08 0 2.775 2.750 2.775 2.725 2.800 4,928,560 13,666,548 2.7729 0.385 0.382 0.385 0.378 0.389 35,496,739 0.3850 0.00%
2004-04-07 0 2.775 2.775 2.800 2.775 2.850 2,254,000 6,319,850 2.8038 0.385 0.385 0.389 0.385 0.396 16,233,879 0.3893 -2.63%
2004-04-06 0 2.850 2.825 2.850 2.825 2.875 752,000 2,139,900 2.8456 0.396 0.392 0.396 0.392 0.399 5,416,095 0.3951 0.00%
2004-04-02 0 2.850 2.825 2.850 2.800 2.850 1,426,800 4,033,522 2.8270 0.396 0.392 0.396 0.389 0.396 10,276,175 0.3925 0.88%
2004-04-01 0 2.825 2.825 2.850 2.775 2.850 1,810,000 5,103,750 2.8198 0.392 0.392 0.396 0.385 0.396 13,036,079 0.3915 0.00%
2004-03-31 0 2.825 2.800 2.825 2.800 2.825 1,184,800 3,332,660 2.8128 0.392 0.389 0.392 0.389 0.392 8,533,230 0.3906 -0.88%
2004-03-30 0 2.850 2.825 2.850 2.750 2.850 2,444,000 6,793,360 2.7796 0.396 0.392 0.396 0.382 0.396 17,602,308 0.3859 4.59%
2004-03-29 0 2.725 2.725 2.750 2.675 2.750 1,504,000 4,111,250 2.7335 0.378 0.378 0.382 0.371 0.382 10,832,189 0.3795 0.00%
2004-03-26 0 2.725 2.700 2.725 2.700 2.750 943,500 2,570,138 2.7240 0.378 0.375 0.378 0.375 0.382 6,795,326 0.3782 0.00%
2004-03-25 0 2.725 2.700 2.750 2.700 2.750 1,658,000 4,502,368 2.7155 0.378 0.375 0.382 0.375 0.382 11,941,336 0.3770 -0.91%
2004-03-24 0 2.750 2.750 2.775 2.725 2.775 1,574,000 4,303,850 2.7343 0.382 0.382 0.385 0.378 0.385 11,336,347 0.3797 0.92%
2004-03-23 0 2.725 2.725 2.750 2.700 2.750 1,475,600 4,021,610 2.7254 0.378 0.378 0.382 0.375 0.382 10,627,645 0.3784 0.00%
2004-03-22 0 2.725 2.700 2.725 2.700 2.750 1,222,800 3,325,180 2.7193 0.378 0.375 0.378 0.375 0.382 8,806,916 0.3776 -0.91%
2004-03-19 0 2.750 2.750 2.775 2.750 2.850 984,000 2,736,400 2.7809 0.382 0.382 0.385 0.382 0.396 7,087,017 0.3861 -3.51%
2004-03-18 0 2.850 2.825 2.850 2.750 2.850 4,208,000 11,766,700 2.7963 0.396 0.392 0.396 0.382 0.396 30,307,083 0.3882 2.70%
2004-03-17 0 2.775 2.750 2.775 2.700 2.775 3,950,000 10,870,150 2.7519 0.385 0.382 0.385 0.375 0.385 28,448,901 0.3821 4.72%
2004-03-16 0 2.650 2.650 2.675 2.625 2.775 2,994,400 8,017,900 2.6776 0.368 0.368 0.371 0.364 0.385 21,566,428 0.3718 -4.50%
2004-03-15 0 2.775 2.775 2.800 2.725 2.800 1,681,400 4,659,010 2.7709 0.385 0.385 0.389 0.378 0.389 12,109,869 0.3847 0.00%
2004-03-12 0 2.775 2.750 2.800 2.650 2.800 5,888,800 16,151,198 2.7427 0.385 0.382 0.389 0.368 0.389 42,412,631 0.3808 0.00%
2004-03-11 0 2.775 2.750 2.775 2.700 2.800 4,308,000 11,914,100 2.7656 0.385 0.382 0.385 0.375 0.389 31,027,308 0.3840 0.00%
2004-03-10 0 2.775 2.775 2.800 2.750 2.800 3,538,400 9,848,920 2.7834 0.385 0.385 0.389 0.382 0.389 25,484,454 0.3865 -1.77%
2004-03-09 0 2.825 2.825 2.850 2.775 2.850 10,316,000 29,042,400 2.8153 0.392 0.392 0.396 0.385 0.396 74,298,447 0.3909 2.73%
2004-03-08 0 2.750 2.750 2.775 2.725 2.825 8,092,000 22,513,100 2.7821 0.382 0.382 0.385 0.378 0.392 58,280,636 0.3863 0.92%
2004-03-05 0 2.725 2.700 2.725 2.700 2.825 6,810,000 18,794,900 2.7599 0.378 0.375 0.378 0.375 0.392 49,047,347 0.3832 -3.54%
2004-03-04 0 2.825 2.800 2.825 2.800 2.850 3,644,000 10,301,800 2.8271 0.392 0.389 0.392 0.389 0.396 26,245,012 0.3925 0.00%
2004-03-03 0 2.825 2.800 2.825 2.800 2.900 8,551,000 24,514,346 2.8668 0.392 0.389 0.392 0.389 0.403 61,586,470 0.3980 -4.24%
2004-03-02 0 2.950 2.925 2.950 2.900 2.975 7,308,000 21,456,500 2.9360 0.410 0.406 0.410 0.403 0.413 52,634,069 0.4077 1.72%
2004-03-01 0 2.900 2.875 2.900 2.875 2.925 4,418,000 12,803,396 2.8980 0.403 0.399 0.403 0.399 0.406 31,819,556 0.4024 0.87%
2004-02-27 0 2.875 2.875 2.900 2.875 2.925 4,366,000 12,648,100 2.8970 0.399 0.399 0.403 0.399 0.406 31,445,039 0.4022 -0.86%
2004-02-26 0 2.900 2.875 2.900 2.875 2.950 4,325,992 12,559,478 2.9033 0.403 0.399 0.403 0.399 0.410 31,156,891 0.4031 -0.85%
2004-02-25 0 2.925 2.925 2.950 2.900 2.975 3,168,800 9,324,490 2.9426 0.406 0.406 0.410 0.403 0.413 22,822,501 0.4086 -1.68%
2004-02-24 0 2.975 2.975 3.000 2.975 3.050 3,138,000 9,372,600 2.9868 0.413 0.413 0.417 0.413 0.423 22,600,672 0.4147 -2.46%
2004-02-23 0 3.050 3.025 3.050 3.000 3.050 1,848,000 5,611,480 3.0365 0.423 0.420 0.423 0.417 0.423 13,309,765 0.4216 0.00%
2004-02-20 0 3.050 3.000 3.050 3.025 3.125 4,908,480 15,059,054 3.0680 0.423 0.417 0.423 0.420 0.434 35,352,117 0.4260 -2.40%
2004-02-19 0 3.125 3.100 3.125 3.000 3.150 7,546,240 23,513,900 3.1160 0.434 0.430 0.434 0.417 0.437 54,349,934 0.4326 4.17%
2004-02-18 0 3.000 2.975 3.025 2.975 3.025 3,560,000 10,674,700 2.9985 0.417 0.413 0.420 0.413 0.420 25,640,023 0.4163 0.84%
2004-02-17 0 2.975 2.975 3.000 2.975 3.025 5,244,800 15,657,870 2.9854 0.413 0.413 0.417 0.413 0.420 37,774,379 0.4145 -1.65%
2004-02-16 0 3.025 3.025 3.050 2.950 3.050 6,075,600 18,350,120 3.0203 0.420 0.420 0.423 0.410 0.423 43,758,012 0.4194 0.83%
2004-02-13 0 3.000 2.975 3.000 2.950 3.000 3,224,640 9,567,774 2.9671 0.417 0.413 0.417 0.410 0.417 23,224,675 0.4120 0.84%
2004-02-12 0 2.975 2.950 2.975 2.950 3.025 4,554,000 13,539,050 2.9730 0.413 0.410 0.413 0.410 0.420 32,799,063 0.4128 0.00%
2004-02-11 0 2.975 2.975 3.000 2.975 3.025 5,806,400 17,412,790 2.9989 0.413 0.413 0.417 0.413 0.420 41,819,165 0.4164 0.00%
2004-02-10 0 2.975 2.975 3.025 2.975 3.050 9,192,800 27,615,912 3.0041 0.413 0.413 0.420 0.413 0.423 66,208,876 0.4171 -0.83%
2004-02-09 0 3.000 3.000 3.025 3.000 3.075 7,758,600 23,336,880 3.0079 0.417 0.417 0.420 0.417 0.427 55,879,404 0.4176 0.00%
2004-02-06 0 3.000 2.975 3.000 2.975 3.000 4,428,000 13,261,175 2.9948 0.417 0.413 0.417 0.413 0.417 31,891,579 0.4158 0.84%
2004-02-05 0 2.975 2.975 3.000 2.975 3.000 1,732,400 5,192,590 2.9973 0.413 0.413 0.417 0.413 0.417 12,477,184 0.4162 -0.83%
2004-02-04 0 3.000 3.000 3.025 3.000 3.025 1,437,520 4,318,208 3.0039 0.417 0.417 0.420 0.417 0.420 10,353,383 0.4171 0.00%
2004-02-03 0 3.000 3.000 3.025 2.925 3.025 4,183,600 12,542,330 2.9980 0.417 0.417 0.420 0.406 0.420 30,131,348 0.4163 0.84%
2004-02-02 0 2.975 2.950 2.975 2.925 3.000 4,479,600 13,288,900 2.9665 0.413 0.410 0.413 0.406 0.417 32,263,215 0.4119 -1.65%
2004-01-30 0 3.025 3.000 3.025 3.025 3.050 5,087,600 15,457,650 3.0383 0.420 0.417 0.420 0.420 0.423 36,642,185 0.4219 0.83%
2004-01-29 0 3.000 3.000 3.050 2.950 3.050 7,548,800 22,698,750 3.0069 0.417 0.417 0.423 0.410 0.423 54,368,371 0.4175 -1.64%
2004-01-28 0 3.050 3.050 3.075 3.050 3.175 4,778,400 14,723,220 3.0812 0.423 0.423 0.427 0.423 0.441 34,415,248 0.4278 -3.94%
2004-01-27 0 3.175 3.150 3.200 3.125 3.225 8,113,800 25,781,825 3.1775 0.441 0.437 0.444 0.434 0.448 58,437,645 0.4412 0.79%
2004-01-26 0 3.150 3.125 3.150 3.125 3.175 3,162,200 9,930,955 3.1405 0.437 0.434 0.437 0.434 0.441 22,774,966 0.4360 0.00%
2004-01-21 0 3.150 3.125 3.150 3.125 3.175 1,673,600 5,270,266 3.1491 0.437 0.434 0.437 0.434 0.441 12,053,692 0.4372 -0.79%
2004-01-20 0 3.175 3.150 3.175 3.000 3.200 8,323,040 26,183,990 3.1460 0.441 0.437 0.441 0.417 0.444 59,944,644 0.4368 4.96%
2004-01-19 0 3.025 3.025 3.050 3.025 3.125 4,177,600 12,832,320 3.0717 0.420 0.420 0.423 0.420 0.434 30,088,134 0.4265 -4.72%
2004-01-16 0 3.175 3.150 3.175 3.050 3.175 4,548,400 14,255,360 3.1341 0.441 0.437 0.441 0.423 0.441 32,758,730 0.4352 0.79%
2004-01-15 0 3.150 3.125 3.150 3.125 3.200 2,517,200 7,964,800 3.1642 0.437 0.434 0.437 0.434 0.444 18,129,513 0.4393 -0.79%
2004-01-14 0 3.175 3.150 3.175 3.150 3.200 19,080,800 59,170,920 3.1011 0.441 0.437 0.441 0.437 0.444 137,424,759 0.4306 0.79%
2004-01-13 0 3.150 3.100 3.150 3.050 3.200 3,463,200 10,804,990 3.1199 0.437 0.430 0.437 0.423 0.444 24,942,844 0.4332 0.00%
2004-01-12 0 3.150 3.125 3.150 3.025 3.175 6,988,000 21,810,220 3.1211 0.437 0.434 0.437 0.420 0.441 50,329,348 0.4333 3.28%
2004-01-09 0 3.050 3.050 3.075 3.050 3.100 1,693,600 5,207,620 3.0749 0.423 0.423 0.427 0.423 0.430 12,197,737 0.4269 -0.81%
2004-01-08 0 3.075 3.050 3.075 3.025 3.175 3,448,201 10,588,288 3.0707 0.427 0.423 0.427 0.420 0.441 24,834,818 0.4263 -2.38%
2004-01-07 0 3.150 3.125 3.150 2.975 3.225 10,515,920 32,836,336 3.1225 0.437 0.434 0.437 0.413 0.448 75,738,322 0.4335 5.00%
2004-01-06 0 3.000 2.975 3.000 2.925 3.050 8,847,600 26,528,700 2.9984 0.417 0.413 0.417 0.406 0.423 63,722,658 0.4163 2.56%
2004-01-05 0 2.925 2.925 2.950 2.850 2.950 5,532,000 16,056,320 2.9024 0.406 0.406 0.410 0.396 0.410 39,842,867 0.4030 2.63%
2004-01-02 0 2.850 2.850 2.875 2.825 2.850 2,782,400 7,897,160 2.8383 0.396 0.396 0.399 0.392 0.396 20,039,550 0.3941 0.88%
2003-12-31 0 2.825 2.800 2.825 2.800 2.825 2,112,800 5,937,190 2.8101 0.392 0.389 0.392 0.389 0.392 15,216,921 0.3902 0.89%
2003-12-30 0 2.800 2.775 2.800 2.750 2.825 4,325,600 12,064,870 2.7892 0.389 0.385 0.389 0.382 0.392 31,154,068 0.3873 0.18%
2003-12-29 0 2.825 2.800 2.825 2.775 2.825 4,121,080 11,525,079 2.7966 0.388 0.385 0.388 0.381 0.388 29,999,643 0.3842 0.89%
2003-12-24 0 2.800 2.800 2.825 2.775 2.850 783,700 2,195,610 2.8016 0.385 0.385 0.388 0.381 0.392 5,704,990 0.3849 -1.75%
2003-12-23 0 2.850 2.825 2.850 2.775 2.850 4,368,400 12,322,230 2.8208 0.392 0.388 0.392 0.381 0.392 31,800,024 0.3875 1.79%
2003-12-22 0 2.800 2.775 2.800 2.700 2.850 5,853,100 16,305,820 2.7858 0.385 0.381 0.385 0.371 0.392 42,607,984 0.3827 0.90%
2003-12-19 0 2.775 2.750 2.775 2.700 2.850 9,677,600 26,808,240 2.7701 0.381 0.378 0.381 0.371 0.392 70,448,656 0.3805 -0.89%
2003-12-18 0 2.800 2.800 2.825 2.625 2.825 12,740,640 35,240,282 2.7660 0.385 0.385 0.388 0.361 0.388 92,746,235 0.3800 4.67%
2003-12-17 0 2.675 2.650 2.675 2.600 2.675 9,027,640 23,819,325 2.6385 0.367 0.364 0.367 0.357 0.367 65,717,234 0.3625 0.94%
2003-12-16 0 2.650 2.625 2.650 2.500 2.650 135,109,200 345,194,430 2.5549 0.364 0.361 0.364 0.343 0.364 983,535,336 0.3510 -0.93%
2003-12-15 1 2.675 2.675 2.700 2.625 2.875 8,210,000 22,271,950 2.7128 0.367 0.367 0.371 0.361 0.395 59,765,176 0.3727 -5.31%
2003-12-12 0 2.825 2.825 2.850 2.800 2.925 7,013,520 19,926,332 2.8411 0.388 0.388 0.392 0.385 0.402 51,055,330 0.3903 -2.59%
2003-12-11 0 2.900 2.875 2.925 2.750 2.925 12,747,600 36,180,200 2.8382 0.398 0.395 0.402 0.378 0.402 92,796,901 0.3899 4.50%
2003-12-10 0 2.775 2.775 2.800 2.650 2.800 12,162,080 33,185,980 2.7286 0.381 0.381 0.385 0.364 0.385 88,534,574 0.3748 4.72%
2003-12-09 0 2.650 2.625 2.650 2.575 2.650 4,894,080 12,821,828 2.6199 0.364 0.361 0.364 0.354 0.364 35,626,742 0.3599 2.91%
2003-12-08 0 2.575 2.575 2.600 2.525 2.600 7,130,000 18,328,400 2.5706 0.354 0.354 0.357 0.347 0.357 51,903,253 0.3531 -0.96%
2003-12-05 0 2.600 2.575 2.625 2.575 2.650 6,055,732 15,803,333 2.6096 0.357 0.354 0.361 0.354 0.364 44,083,056 0.3585 0.00%
2003-12-04 0 2.600 2.600 2.625 2.600 2.675 3,108,800 8,181,720 2.6318 0.357 0.357 0.361 0.357 0.367 22,630,692 0.3615 -1.89%
2003-12-03 0 2.650 2.625 2.650 2.625 2.725 5,482,000 14,766,000 2.6935 0.364 0.361 0.364 0.361 0.374 39,906,540 0.3700 -0.93%
2003-12-02 0 2.675 2.675 2.700 2.600 2.750 22,232,000 59,902,970 2.6944 0.367 0.367 0.371 0.357 0.378 161,839,146 0.3701 3.88%
2003-12-01 0 2.575 2.550 2.575 2.550 2.575 5,493,680 14,109,716 2.5684 0.354 0.350 0.354 0.350 0.354 39,991,565 0.3528 1.98%
2003-11-28 0 2.525 2.525 2.550 2.500 2.600 2,733,600 6,965,280 2.5480 0.347 0.347 0.350 0.343 0.357 19,899,401 0.3500 -1.94%
2003-11-27 0 2.575 2.550 2.575 2.525 2.575 7,459,800 19,096,610 2.5599 0.354 0.350 0.354 0.347 0.354 54,304,051 0.3517 3.00%
2003-11-26 0 2.500 2.475 2.500 2.400 2.525 8,746,000 21,823,350 2.4952 0.343 0.340 0.343 0.330 0.347 63,667,019 0.3428 4.17%
2003-11-25 0 2.400 2.400 2.425 2.375 2.425 2,688,280 6,441,794 2.3963 0.330 0.330 0.333 0.326 0.333 19,569,492 0.3292 2.13%
2003-11-24 0 2.350 2.350 2.375 2.350 2.375 2,040,000 4,810,750 2.3582 0.323 0.323 0.326 0.323 0.326 14,850,299 0.3239 -1.05%
2003-11-21 0 2.375 2.350 2.375 2.275 2.375 3,064,800 7,112,880 2.3208 0.326 0.323 0.326 0.313 0.326 22,310,391 0.3188 1.06%
2003-11-20 0 2.350 2.350 2.375 2.350 2.400 3,902,000 9,311,300 2.3863 0.323 0.323 0.326 0.323 0.330 28,404,838 0.3278 -1.05%
2003-11-19 0 2.375 2.325 2.350 2.350 2.450 3,009,600 7,241,750 2.4062 0.326 0.319 0.323 0.323 0.337 21,908,559 0.3305 -4.04%
2003-11-18 0 2.475 2.450 2.475 2.400 2.500 1,814,000 4,446,650 2.4513 0.340 0.337 0.340 0.330 0.343 13,205,119 0.3367 2.06%
2003-11-17 0 2.425 2.425 2.450 2.400 2.450 938,000 2,274,550 2.4249 0.333 0.333 0.337 0.330 0.337 6,828,226 0.3331 -1.02%
2003-11-14 0 2.450 2.450 2.475 2.450 2.525 3,454,000 8,541,250 2.4729 0.337 0.337 0.340 0.337 0.347 25,143,595 0.3397 0.00%
2003-11-13 0 2.450 2.425 2.450 2.425 2.475 2,010,000 4,929,100 2.4523 0.337 0.333 0.337 0.333 0.340 14,631,913 0.3369 1.03%
2003-11-12 0 2.425 2.425 2.450 2.425 2.475 2,978,400 7,283,090 2.4453 0.333 0.333 0.337 0.333 0.340 21,681,437 0.3359 -1.02%
2003-11-11 0 2.450 2.450 2.475 2.450 2.525 3,806,400 9,386,590 2.4660 0.337 0.337 0.340 0.337 0.347 27,708,912 0.3388 -3.92%
2003-11-10 0 2.550 2.525 2.575 2.500 2.575 6,321,400 15,966,170 2.5257 0.350 0.347 0.354 0.343 0.354 46,017,002 0.3470 -0.97%
2003-11-07 0 2.575 2.550 2.575 2.500 2.575 4,126,840 10,525,217 2.5504 0.354 0.350 0.354 0.343 0.354 30,041,574 0.3504 0.98%
2003-11-06 0 2.550 2.525 2.550 2.500 2.625 11,503,600 29,365,054 2.5527 0.350 0.347 0.350 0.343 0.361 83,741,130 0.3507 -3.77%
2003-11-05 0 2.650 2.625 2.650 2.400 2.650 39,751,520 102,825,572 2.5867 0.364 0.361 0.364 0.330 0.364 289,373,518 0.3553 9.28%
2003-11-04 0 2.425 2.400 2.425 2.375 2.450 7,705,200 18,607,120 2.4149 0.333 0.330 0.333 0.326 0.337 56,090,455 0.3317 3.19%
2003-11-03 0 2.350 2.325 2.350 2.275 2.350 5,880,800 13,712,540 2.3317 0.323 0.319 0.323 0.313 0.323 42,809,628 0.3203 1.08%
2003-10-31 0 2.325 2.300 2.325 2.275 2.350 2,983,600 6,926,970 2.3217 0.319 0.316 0.319 0.313 0.323 21,719,291 0.3189 1.09%
2003-10-30 0 2.300 2.300 2.325 2.275 2.350 4,613,400 10,614,480 2.3008 0.316 0.316 0.319 0.313 0.323 33,583,516 0.3161 -3.16%
2003-10-29 0 2.375 2.350 2.375 2.350 2.375 2,761,000 6,528,900 2.3647 0.326 0.323 0.326 0.323 0.326 20,098,861 0.3248 0.00%
2003-10-28 0 2.375 2.350 2.375 2.300 2.375 4,520,320 10,662,762 2.3589 0.326 0.323 0.326 0.316 0.326 32,905,934 0.3240 3.26%
2003-10-27 0 2.300 2.300 2.325 2.275 2.350 2,378,400 5,462,070 2.2965 0.316 0.316 0.319 0.313 0.323 17,313,702 0.3155 -2.13%
2003-10-24 0 2.350 2.325 2.350 2.225 2.350 8,359,600 19,161,370 2.2921 0.323 0.319 0.323 0.306 0.323 60,854,198 0.3149 6.82%
2003-10-23 0 2.200 2.200 2.225 2.200 2.350 15,897,600 35,863,290 2.2559 0.302 0.302 0.306 0.302 0.323 115,727,510 0.3099 -6.38%
2003-10-22 0 2.350 2.350 2.375 2.350 2.450 11,078,400 26,338,960 2.3775 0.323 0.323 0.326 0.323 0.337 80,645,862 0.3266 -3.09%
2003-10-21 0 2.425 2.400 2.425 2.400 2.425 3,576,000 8,597,900 2.4043 0.333 0.330 0.333 0.330 0.333 26,031,701 0.3303 1.04%
2003-10-20 0 2.400 2.375 2.400 2.375 2.425 2,477,600 5,962,020 2.4064 0.330 0.326 0.330 0.326 0.333 18,035,834 0.3306 -1.03%
2003-10-17 0 2.425 2.425 2.450 2.400 2.475 8,622,534 20,898,978 2.4238 0.333 0.333 0.337 0.330 0.340 62,768,241 0.3330 -2.02%
2003-10-16 0 2.475 2.450 2.475 2.400 2.500 10,573,400 25,852,625 2.4451 0.340 0.337 0.340 0.330 0.343 76,969,685 0.3359 2.06%
2003-10-15 0 2.425 2.425 2.450 2.375 2.425 7,291,600 17,500,530 2.4001 0.333 0.333 0.337 0.326 0.333 53,079,629 0.3297 1.04%
2003-10-14 0 2.400 2.375 2.400 2.375 2.425 7,126,400 17,122,330 2.4027 0.330 0.326 0.330 0.326 0.333 51,877,046 0.3301 -1.03%
2003-10-13 0 2.425 2.425 2.450 2.375 2.450 8,830,800 21,271,330 2.4088 0.333 0.333 0.337 0.326 0.337 64,284,326 0.3309 0.00%
2003-10-10 0 2.425 2.400 2.425 2.400 2.475 11,389,200 27,584,020 2.4219 0.333 0.330 0.333 0.330 0.340 82,908,349 0.3327 -2.02%
2003-10-09 0 2.475 2.475 2.500 2.425 2.475 4,309,779 10,575,619 2.4539 0.340 0.340 0.343 0.333 0.340 31,373,289 0.3371 1.02%
2003-10-08 0 2.450 2.450 2.475 2.400 2.450 10,923,521 26,550,310 2.4306 0.337 0.337 0.340 0.330 0.337 79,518,411 0.3339 0.00%
2003-10-07 0 2.450 2.425 2.450 2.425 2.575 19,186,000 47,329,250 2.4669 0.337 0.333 0.337 0.333 0.354 139,665,611 0.3389 -3.92%
2003-10-06 0 2.550 2.525 2.550 2.525 2.625 11,257,400 29,079,370 2.5831 0.350 0.347 0.350 0.347 0.361 81,948,903 0.3548 0.99%
2003-10-03 0 2.525 2.500 2.525 2.475 2.575 7,836,500 19,713,333 2.5156 0.347 0.343 0.347 0.340 0.354 57,046,261 0.3456 -1.94%
2003-10-02 0 2.575 2.525 2.575 2.500 2.600 14,918,400 37,843,750 2.5367 0.354 0.347 0.354 0.343 0.357 108,599,367 0.3485 4.04%
2003-09-30 0 2.475 2.425 2.475 2.425 2.525 11,708,200 28,952,785 2.4729 0.340 0.333 0.340 0.333 0.347 85,230,528 0.3397 2.06%
2003-09-29 0 2.425 2.400 2.425 2.400 2.450 2,714,100 6,535,410 2.4079 0.333 0.330 0.333 0.330 0.337 19,757,450 0.3308 -1.02%
2003-09-26 0 2.450 2.425 2.450 2.375 2.450 10,975,600 26,549,620 2.4190 0.337 0.333 0.337 0.326 0.337 79,897,523 0.3323 4.26%
2003-09-25 0 2.350 2.350 2.375 2.350 2.475 13,796,000 33,212,620 2.4074 0.323 0.323 0.326 0.323 0.340 100,428,790 0.3307 0.00%
2003-09-24 0 2.350 2.325 2.350 2.275 2.375 7,605,084 17,762,587 2.3356 0.323 0.319 0.323 0.313 0.326 55,361,654 0.3208 2.17%
2003-09-23 0 2.300 2.275 2.300 2.275 2.350 2,772,480 6,386,454 2.3035 0.316 0.313 0.316 0.313 0.323 20,182,431 0.3164 0.00%
2003-09-22 0 2.300 2.300 2.325 2.275 2.400 5,870,587 13,704,081 2.3344 0.316 0.316 0.319 0.313 0.330 42,735,282 0.3207 -5.15%
2003-09-19 0 2.425 2.350 2.425 2.275 2.475 9,643,207 22,720,802 2.3561 0.333 0.323 0.333 0.313 0.340 70,198,290 0.3237 1.04%
2003-09-18 0 2.400 2.400 2.425 2.275 2.425 9,668,800 22,901,250 2.3686 0.330 0.330 0.333 0.313 0.333 70,384,596 0.3254 3.23%
2003-09-17 0 2.325 2.300 2.325 2.325 2.400 5,214,800 12,223,610 2.3440 0.319 0.316 0.319 0.319 0.330 37,961,442 0.3220 -2.11%
2003-09-16 0 2.375 2.350 2.375 2.300 2.400 9,984,600 23,379,454 2.3416 0.326 0.323 0.326 0.316 0.330 72,683,481 0.3217 -1.04%
2003-09-15 0 2.400 2.375 2.400 2.200 2.400 13,472,400 31,499,240 2.3381 0.330 0.326 0.330 0.302 0.330 98,073,125 0.3212 9.09%
2003-09-11 0 2.200 2.175 2.200 2.150 2.225 19,739,600 43,152,132 2.1861 0.302 0.299 0.302 0.295 0.306 143,695,575 0.3003 0.00%
2003-09-10 0 2.200 2.175 2.200 2.100 2.225 23,583,200 51,156,240 2.1692 0.302 0.299 0.302 0.288 0.306 171,675,286 0.2980 -2.22%
2003-09-09 0 2.250 2.225 2.275 2.200 2.300 12,676,800 28,483,310 2.2469 0.309 0.306 0.313 0.302 0.316 92,281,508 0.3087 0.00%
2003-09-08 0 2.250 2.225 2.250 2.225 2.375 8,207,840 18,712,744 2.2799 0.309 0.306 0.309 0.306 0.326 59,749,452 0.3132 -5.26%
2003-09-05 0 2.375 2.350 2.375 2.325 2.425 11,530,800 27,368,300 2.3735 0.326 0.323 0.326 0.319 0.333 83,939,134 0.3260 -2.06%
2003-09-04 0 2.425 2.425 2.450 2.400 2.500 13,359,600 32,416,790 2.4265 0.333 0.333 0.337 0.330 0.343 97,251,991 0.3333 -2.02%
2003-09-03 0 2.475 2.475 2.500 2.275 2.525 18,572,840 45,106,029 2.4286 0.340 0.340 0.343 0.313 0.347 135,202,077 0.3336 4.21%
2003-09-02 0 2.375 2.350 2.375 2.350 2.375 4,001,800 9,441,340 2.3593 0.326 0.323 0.326 0.323 0.326 29,131,338 0.3241 -1.04%
2003-09-01 0 2.400 2.375 2.400 2.325 2.450 12,289,880 29,464,455 2.3975 0.330 0.326 0.330 0.319 0.337 89,464,901 0.3293 -2.04%
2003-08-29 0 2.450 2.425 2.450 2.350 2.475 19,235,346 46,745,698 2.4302 0.337 0.333 0.337 0.323 0.340 140,024,828 0.3338 -2.00%
2003-08-28 0 2.500 2.475 2.500 2.325 2.550 43,017,804 104,167,074 2.4215 0.343 0.340 0.343 0.319 0.350 313,150,624 0.3326 13.64%
2003-08-27 0 2.200 2.175 2.200 2.075 2.250 21,379,000 46,736,481 2.1861 0.302 0.299 0.302 0.285 0.309 155,629,683 0.3003 4.76%
2003-08-26 0 2.100 2.100 2.125 2.100 2.175 21,699,600 46,710,100 2.1526 0.288 0.288 0.292 0.288 0.299 157,963,509 0.2957 -4.55%
2003-08-25 0 2.200 2.175 2.200 2.150 2.300 23,208,200 51,447,535 2.2168 0.302 0.299 0.302 0.295 0.316 168,945,451 0.3045 1.15%
2003-08-22 0 2.175 2.150 2.175 2.025 2.225 43,775,040 94,981,772 2.1698 0.299 0.295 0.299 0.278 0.306 318,662,968 0.2981 10.41%
2003-08-21 0 1.970 1.950 1.970 1.850 1.990 23,554,800 45,401,564 1.9275 0.271 0.268 0.271 0.254 0.273 171,468,546 0.2648 4.23%
2003-08-20 0 1.890 1.880 1.900 1.840 1.980 29,598,800 56,229,556 1.8997 0.260 0.258 0.261 0.253 0.272 215,466,198 0.2610 -4.55%
2003-08-19 0 1.980 1.980 1.990 1.980 2.125 14,085,600 28,733,942 2.0400 0.272 0.272 0.273 0.272 0.292 102,536,950 0.2802 -2.22%
2003-08-18 0 2.025 2.025 2.050 1.990 2.050 13,190,240 26,777,323 2.0301 0.278 0.278 0.282 0.273 0.282 96,019,125 0.2789 -1.22%
2003-08-15 0 2.050 2.050 2.075 1.950 2.125 46,942,000 95,704,092 2.0388 0.282 0.282 0.285 0.268 0.292 341,717,039 0.2801 4.06%
2003-08-14 0 1.970 1.970 1.980 1.800 1.980 45,322,040 87,016,619 1.9200 0.271 0.271 0.272 0.247 0.272 329,924,445 0.2637 9.44%
2003-08-13 0 1.800 1.800 1.810 1.690 1.840 39,652,707 70,421,551 1.7760 0.247 0.247 0.249 0.232 0.253 288,654,203 0.2440 6.51%
2003-08-12 0 1.690 1.690 1.700 1.610 1.700 21,194,369 35,148,418 1.6584 0.232 0.232 0.234 0.221 0.234 154,285,651 0.2278 4.97%
2003-08-11 0 1.610 1.610 1.620 1.590 1.610 2,836,400 4,547,204 1.6032 0.221 0.221 0.223 0.218 0.221 20,647,740 0.2202 0.62%
2003-08-08 0 1.600 1.590 1.600 1.600 1.620 4,173,200 6,731,584 1.6131 0.220 0.218 0.220 0.220 0.223 30,379,054 0.2216 0.00%
2003-08-07 0 1.600 1.600 1.610 1.600 1.620 2,324,000 3,742,000 1.6102 0.220 0.220 0.221 0.220 0.223 16,917,694 0.2212 -1.23%
2003-08-06 0 1.620 1.610 1.620 1.610 1.630 7,285,780 11,775,627 1.6162 0.223 0.221 0.223 0.221 0.224 53,037,262 0.2220 0.00%
2003-08-05 0 1.620 1.620 1.630 1.610 1.630 6,155,200 9,938,552 1.6147 0.223 0.223 0.224 0.221 0.224 44,807,139 0.2218 0.62%
2003-08-04 0 1.610 1.610 1.620 1.570 1.620 7,614,000 12,210,080 1.6036 0.221 0.221 0.223 0.216 0.223 55,426,559 0.2203 2.55%
2003-08-01 0 1.570 1.570 1.580 1.570 1.600 10,212,400 16,260,508 1.5922 0.216 0.216 0.217 0.216 0.220 74,341,764 0.2187 0.64%
2003-07-31 0 1.560 1.560 1.570 1.550 1.570 4,266,320 6,653,443 1.5595 0.214 0.214 0.216 0.213 0.216 31,056,926 0.2142 0.65%
2003-07-30 0 1.550 1.540 1.550 1.540 1.570 2,576,000 3,986,980 1.5477 0.213 0.212 0.213 0.212 0.216 18,752,143 0.2126 0.65%
2003-07-29 0 1.540 1.540 1.550 1.540 1.570 2,512,000 3,891,020 1.5490 0.212 0.212 0.213 0.212 0.216 18,286,251 0.2128 -1.28%
2003-07-28 0 1.560 1.550 1.560 1.550 1.580 3,322,000 5,196,500 1.5643 0.214 0.213 0.214 0.213 0.217 24,182,694 0.2149 0.00%
2003-07-25 0 1.560 1.560 1.570 1.530 1.570 3,796,000 5,887,240 1.5509 0.214 0.214 0.216 0.210 0.216 27,633,204 0.2130 1.30%
2003-07-24 0 1.540 1.530 1.540 1.520 1.560 3,832,000 5,890,860 1.5373 0.212 0.210 0.212 0.209 0.214 27,895,268 0.2112 1.32%
2003-07-23 0 1.520 1.510 1.520 1.520 1.610 4,996,400 7,805,104 1.5621 0.209 0.207 0.209 0.209 0.221 36,371,586 0.2146 -5.00%
2003-07-22 0 1.600 1.590 1.600 1.570 1.620 7,544,400 11,972,144 1.5869 0.220 0.218 0.220 0.216 0.223 54,919,902 0.2180 -1.23%
2003-07-21 0 1.710 1.700 1.710 1.700 1.720 11,260,200 19,223,622 1.7072 0.223 0.221 0.223 0.221 0.224 86,523,135 0.2222 0.59%
2003-07-18 0 1.700 1.700 1.710 1.680 1.710 11,156,000 18,943,920 1.6981 0.221 0.221 0.223 0.219 0.223 85,722,464 0.2210 0.00%
2003-07-17 0 1.700 1.690 1.700 1.690 1.710 8,700,800 14,775,588 1.6982 0.221 0.220 0.221 0.220 0.223 66,856,760 0.2210 -1.16%
2003-07-16 0 1.720 1.710 1.720 1.690 1.730 8,347,200 14,318,772 1.7154 0.224 0.223 0.224 0.220 0.225 64,139,705 0.2232 1.18%
2003-07-15 0 1.700 1.700 1.710 1.680 1.730 9,876,800 16,786,720 1.6996 0.221 0.221 0.223 0.219 0.225 75,893,119 0.2212 -1.16%
2003-07-14 0 1.720 1.710 1.720 1.670 1.730 16,753,600 28,522,920 1.7025 0.224 0.223 0.224 0.217 0.225 128,734,302 0.2216 2.38%
2003-07-11 0 1.680 1.670 1.680 1.650 1.680 6,956,820 11,564,186 1.6623 0.219 0.217 0.219 0.215 0.219 53,456,055 0.2163 1.20%
2003-07-10 0 1.660 1.650 1.660 1.650 1.680 12,760,000 21,260,520 1.6662 0.216 0.215 0.216 0.215 0.219 98,047,566 0.2168 0.61%
2003-07-09 0 1.650 1.650 1.660 1.630 1.660 17,002,000 28,075,340 1.6513 0.215 0.215 0.216 0.212 0.216 130,643,002 0.2149 0.61%
2003-07-08 0 1.640 1.630 1.640 1.630 1.650 6,972,400 11,428,140 1.6391 0.213 0.212 0.213 0.212 0.215 53,575,772 0.2133 0.00%
2003-07-07 0 1.640 1.630 1.640 1.610 1.650 9,101,200 14,829,724 1.6294 0.213 0.212 0.213 0.210 0.215 69,933,425 0.2121 1.23%
2003-07-04 0 1.620 1.610 1.620 1.610 1.630 5,660,000 9,160,200 1.6184 0.211 0.210 0.211 0.210 0.212 43,491,318 0.2106 0.00%
2003-07-03 0 1.620 1.610 1.620 1.620 1.630 5,616,000 9,105,940 1.6214 0.211 0.210 0.211 0.211 0.212 43,153,223 0.2110 0.00%
2003-07-02 0 1.620 1.610 1.620 1.610 1.620 3,214,000 5,199,060 1.6176 0.211 0.210 0.211 0.210 0.211 24,696,307 0.2105 0.62%
2003-06-30 0 1.610 1.610 1.620 1.610 1.630 6,428,400 10,413,808 1.6200 0.210 0.210 0.211 0.210 0.212 49,395,687 0.2108 -1.23%
2003-06-27 0 1.630 1.620 1.630 1.610 1.630 9,531,200 15,440,664 1.6200 0.212 0.211 0.212 0.210 0.212 73,237,536 0.2108 1.24%
2003-06-26 0 1.610 1.600 1.620 1.600 1.620 14,611,400 23,527,774 1.6102 0.210 0.208 0.211 0.208 0.211 112,273,683 0.2096 -0.62%
2003-06-25 0 1.620 1.610 1.620 1.590 1.630 13,122,000 21,087,160 1.6070 0.211 0.210 0.211 0.207 0.212 100,829,166 0.2091 1.89%
2003-06-24 0 1.590 1.580 1.590 1.580 1.600 10,248,000 16,289,460 1.5895 0.207 0.206 0.207 0.206 0.208 78,745,412 0.2069 0.00%
2003-06-23 0 1.590 1.590 1.600 1.590 1.620 6,655,200 10,675,432 1.6041 0.207 0.207 0.208 0.207 0.211 51,138,414 0.2088 -1.24%
2003-06-20 0 1.610 1.610 1.620 1.610 1.620 4,522,000 7,316,000 1.6179 0.210 0.210 0.211 0.210 0.211 34,746,951 0.2106 -0.62%
2003-06-19 0 1.620 1.610 1.620 1.610 1.630 5,860,800 9,484,592 1.6183 0.211 0.210 0.211 0.210 0.212 45,034,261 0.2106 0.00%
2003-06-18 0 1.620 1.610 1.620 1.610 1.630 3,347,200 5,414,844 1.6177 0.211 0.210 0.211 0.210 0.212 25,719,813 0.2105 -0.61%
2003-06-17 0 1.630 1.620 1.630 1.610 1.640 11,620,000 18,866,140 1.6236 0.212 0.211 0.212 0.210 0.213 89,287,830 0.2113 0.62%
2003-06-16 0 1.620 1.610 1.620 1.610 1.640 7,510,800 12,186,336 1.6225 0.211 0.210 0.211 0.210 0.213 57,712,826 0.2112 -0.61%
2003-06-13 0 1.630 1.620 1.630 1.580 1.630 34,962,400 56,187,516 1.6071 0.212 0.211 0.212 0.206 0.212 268,650,330 0.2091 3.16%
2003-06-12 0 1.580 1.570 1.580 1.550 1.740 64,210,800 103,142,416 1.6063 0.206 0.204 0.206 0.202 0.226 493,394,407 0.2090 -7.60%
2003-06-11 0 1.710 1.700 1.710 1.690 1.730 11,257,440 19,307,782 1.7151 0.223 0.221 0.223 0.220 0.225 86,501,927 0.2232 0.59%
2003-06-10 0 1.700 1.690 1.700 1.650 1.720 14,725,600 24,838,216 1.6867 0.221 0.220 0.221 0.215 0.224 113,151,194 0.2195 1.19%
2003-06-09 0 1.680 1.670 1.680 1.570 1.690 15,390,000 25,293,028 1.6435 0.219 0.217 0.219 0.204 0.220 118,256,429 0.2139 7.01%
2003-06-06 0 1.570 1.560 1.570 1.550 1.590 5,333,200 8,358,764 1.5673 0.204 0.203 0.204 0.202 0.207 40,980,194 0.2040 -1.26%
2003-06-05 0 1.590 1.580 1.590 1.580 1.620 6,487,600 10,392,016 1.6018 0.207 0.206 0.207 0.206 0.211 49,850,579 0.2085 -0.62%
2003-06-03 0 1.600 1.590 1.600 1.590 1.640 6,449,200 10,382,708 1.6099 0.208 0.207 0.208 0.207 0.213 49,555,514 0.2095 -1.23%
2003-06-02 0 1.620 1.610 1.630 1.580 1.660 8,316,600 13,465,386 1.6191 0.211 0.210 0.212 0.206 0.216 63,904,576 0.2107 0.00%
2003-05-30 0 1.620 1.610 1.620 1.550 1.620 11,565,600 18,384,760 1.5896 0.211 0.210 0.211 0.202 0.211 88,869,822 0.2069 4.52%
2003-05-29 0 1.550 1.550 1.560 1.540 1.580 11,101,201 17,283,302 1.5569 0.202 0.202 0.203 0.200 0.206 85,301,390 0.2026 -1.27%
2003-05-28 0 1.570 1.560 1.570 1.510 1.570 6,355,200 9,767,748 1.5370 0.204 0.203 0.204 0.197 0.204 48,833,220 0.2000 2.61%
2003-05-27 0 1.530 1.520 1.530 1.470 1.550 21,308,000 32,542,520 1.5272 0.199 0.198 0.199 0.191 0.202 163,730,214 0.1988 3.38%
2003-05-26 0 1.480 1.470 1.480 1.460 1.480 4,370,200 6,429,906 1.4713 0.193 0.191 0.193 0.190 0.193 33,580,523 0.1915 0.68%
2003-05-23 0 1.470 1.470 1.480 1.420 1.480 7,858,400 11,350,548 1.4444 0.191 0.191 0.193 0.185 0.193 60,383,777 0.1880 1.38%
2003-05-22 0 1.450 1.440 1.450 1.390 1.450 9,619,600 13,717,324 1.4260 0.189 0.187 0.189 0.181 0.189 73,916,800 0.1856 4.32%
2003-05-21 0 1.390 1.380 1.390 1.360 1.400 5,180,800 7,132,228 1.3767 0.181 0.180 0.181 0.177 0.182 39,809,156 0.1792 2.21%
2003-05-20 0 1.360 1.360 1.370 1.350 1.370 2,493,200 3,393,444 1.3611 0.177 0.177 0.178 0.176 0.178 19,157,695 0.1771 0.74%
2003-05-19 0 1.350 1.350 1.360 1.350 1.370 2,727,000 3,719,060 1.3638 0.176 0.176 0.177 0.176 0.178 20,954,209 0.1775 -0.74%
2003-05-16 0 1.360 1.350 1.360 1.330 1.370 4,724,000 6,362,740 1.3469 0.177 0.176 0.177 0.173 0.178 36,299,114 0.1753 2.26%
2003-05-15 0 1.330 1.320 1.330 1.320 1.330 1,154,800 1,526,024 1.3215 0.173 0.172 0.173 0.172 0.173 8,873,458 0.1720 0.00%
2003-05-14 0 1.330 1.320 1.330 1.320 1.340 1,768,602 2,350,577 1.3291 0.173 0.172 0.173 0.172 0.174 13,589,900 0.1730 0.00%
2003-05-13 0 1.330 1.310 1.330 1.320 1.350 2,783,342 3,704,515 1.3310 0.173 0.170 0.173 0.172 0.176 21,387,140 0.1732 0.76%
2003-05-12 0 1.320 1.320 1.330 1.320 1.340 1,640,400 2,181,432 1.3298 0.172 0.172 0.173 0.172 0.174 12,604,798 0.1731 0.00%
2003-05-09 0 1.320 1.310 1.330 1.310 1.330 2,602,800 3,436,676 1.3204 0.172 0.170 0.173 0.170 0.173 19,999,859 0.1718 0.76%
2003-05-07 0 1.310 1.310 1.320 1.310 1.340 2,931,200 3,872,320 1.3211 0.170 0.170 0.172 0.170 0.174 22,523,278 0.1719 -0.76%
2003-05-06 0 1.320 1.320 1.330 1.320 1.330 3,290,400 4,362,468 1.3258 0.172 0.172 0.173 0.172 0.173 25,283,363 0.1725 -0.75%
2003-05-05 0 1.330 1.320 1.330 1.300 1.330 2,505,664 3,307,281 1.3199 0.173 0.172 0.173 0.169 0.173 19,253,468 0.1718 1.53%
2003-05-02 0 1.310 1.310 1.320 1.270 1.310 4,158,800 5,399,080 1.2982 0.170 0.170 0.172 0.165 0.170 31,956,130 0.1690 2.34%
2003-04-30 0 1.280 1.270 1.280 1.270 1.280 682,800 869,004 1.2727 0.167 0.165 0.167 0.165 0.167 5,246,621 0.1656 -0.78%
2003-04-29 0 1.290 1.280 1.290 1.270 1.290 1,376,400 1,756,172 1.2759 0.168 0.167 0.168 0.165 0.168 10,576,228 0.1660 3.20%
2003-04-28 0 1.250 1.250 1.260 1.240 1.260 592,000 741,300 1.2522 0.163 0.163 0.164 0.161 0.164 4,548,915 0.1630 0.81%
2003-04-25 0 1.240 1.240 1.260 1.220 1.250 2,875,400 3,555,946 1.2367 0.161 0.161 0.164 0.159 0.163 22,094,512 0.1609 0.00%
2003-04-24 0 1.240 1.230 1.250 1.230 1.270 4,064,000 5,059,900 1.2451 0.161 0.160 0.163 0.160 0.165 31,227,689 0.1620 -2.36%
2003-04-23 0 1.270 1.260 1.280 1.270 1.290 4,220,400 5,383,656 1.2756 0.165 0.164 0.167 0.165 0.168 32,429,463 0.1660 -0.78%
2003-04-22 0 1.280 1.270 1.280 1.270 1.280 1,058,000 1,348,100 1.2742 0.167 0.165 0.167 0.165 0.167 8,129,649 0.1658 0.00%
2003-04-17 0 1.280 1.270 1.280 1.270 1.290 2,430,000 3,099,540 1.2755 0.167 0.165 0.167 0.165 0.168 18,672,068 0.1660 0.79%
2003-04-16 0 1.270 1.260 1.270 1.270 1.290 3,513,500 4,492,700 1.2787 0.165 0.164 0.165 0.165 0.168 26,997,658 0.1664 -1.55%
2003-04-15 0 1.290 1.280 1.290 1.260 1.290 4,072,000 5,195,260 1.2758 0.168 0.167 0.168 0.164 0.168 31,289,160 0.1660 3.20%
2003-04-14 0 1.250 1.250 1.260 1.230 1.250 8,826,000 10,937,460 1.2392 0.163 0.163 0.164 0.160 0.163 67,818,794 0.1613 -1.57%
2003-04-11 0 1.270 1.260 1.270 1.260 1.280 4,013,600 5,092,924 1.2689 0.165 0.164 0.165 0.164 0.167 30,840,416 0.1651 -1.55%
2003-04-10 0 1.290 1.280 1.290 1.270 1.290 4,488,800 5,749,408 1.2808 0.168 0.167 0.168 0.165 0.168 34,491,843 0.1667 0.78%
2003-04-09 0 1.280 1.270 1.280 1.270 1.300 10,792,000 13,823,860 1.2809 0.167 0.165 0.167 0.165 0.169 82,925,496 0.1667 -2.29%
2003-04-08 0 1.310 1.300 1.310 1.300 1.320 6,077,200 7,951,744 1.3085 0.170 0.169 0.170 0.169 0.172 46,697,074 0.1703 0.77%
2003-04-07 0 1.300 1.300 1.310 1.300 1.330 10,618,640 13,931,313 1.3120 0.169 0.169 0.170 0.169 0.173 81,593,401 0.1707 -2.26%
2003-04-04 0 1.330 1.320 1.330 1.320 1.330 3,436,000 4,558,800 1.3268 0.173 0.172 0.173 0.172 0.173 26,402,150 0.1727 0.00%
2003-04-03 0 1.330 1.320 1.330 1.320 1.340 1,172,000 1,557,480 1.3289 0.173 0.172 0.173 0.172 0.174 9,005,623 0.1729 -0.75%
2003-04-02 0 1.340 1.330 1.340 1.320 1.340 2,815,200 3,735,356 1.3269 0.174 0.173 0.174 0.172 0.174 21,631,936 0.1727 0.75%
2003-04-01 0 1.330 1.320 1.330 1.300 1.350 3,761,400 4,966,642 1.3204 0.173 0.172 0.173 0.169 0.176 28,902,517 0.1718 -1.48%
2003-03-31 0 1.350 1.350 1.360 1.330 1.350 5,151,600 6,895,860 1.3386 0.176 0.176 0.177 0.173 0.176 39,584,784 0.1742 -1.46%
2003-03-28 0 1.370 1.370 1.380 1.360 1.370 1,723,200 2,359,656 1.3693 0.178 0.178 0.180 0.177 0.178 13,241,032 0.1782 0.74%
2003-03-27 0 1.360 1.350 1.370 1.360 1.370 2,882,800 3,921,536 1.3603 0.177 0.176 0.178 0.177 0.178 22,151,373 0.1770 -0.73%
2003-03-26 0 1.370 1.360 1.370 1.360 1.370 1,036,000 1,414,300 1.3652 0.178 0.177 0.178 0.177 0.178 7,960,602 0.1777 0.74%
2003-03-25 0 1.360 1.360 1.370 1.350 1.370 1,450,900 1,969,399 1.3574 0.177 0.177 0.178 0.176 0.178 11,148,684 0.1766 0.74%
2003-03-24 0 1.350 1.350 1.360 1.340 1.380 4,221,265 5,768,482 1.3665 0.176 0.176 0.177 0.174 0.180 32,436,109 0.1778 0.00%
2003-03-21 0 1.350 1.340 1.350 1.330 1.360 5,215,400 7,039,490 1.3498 0.176 0.174 0.176 0.173 0.177 40,075,021 0.1757 1.50%
2003-03-20 0 1.330 1.330 1.340 1.330 1.350 3,004,000 4,025,520 1.3401 0.173 0.173 0.174 0.173 0.176 23,082,671 0.1744 -1.48%
2003-03-19 0 1.350 1.340 1.350 1.330 1.360 4,206,000 5,672,920 1.3488 0.176 0.174 0.176 0.173 0.177 32,318,814 0.1755 0.00%
2003-03-18 0 1.350 1.340 1.350 1.330 1.350 2,165,200 2,898,168 1.3385 0.176 0.174 0.176 0.173 0.176 16,637,350 0.1742 1.50%
2003-03-17 0 1.330 1.320 1.330 1.320 1.340 2,188,400 2,900,764 1.3255 0.173 0.172 0.173 0.172 0.174 16,815,619 0.1725 -0.75%
2003-03-14 0 1.340 1.340 1.350 1.340 1.360 2,234,800 3,027,376 1.3547 0.174 0.174 0.176 0.174 0.177 17,172,155 0.1763 -1.47%
2003-03-13 0 1.360 1.350 1.360 1.320 1.360 6,422,000 8,616,560 1.3417 0.177 0.176 0.177 0.172 0.177 49,346,510 0.1746 2.26%
2003-03-12 0 1.330 1.320 1.330 1.320 1.330 1,148,100 1,522,236 1.3259 0.173 0.172 0.173 0.172 0.173 8,821,976 0.1726 0.76%
2003-03-11 0 1.320 1.310 1.320 1.300 1.320 987,600 1,289,224 1.3054 0.172 0.170 0.172 0.169 0.172 7,588,697 0.1699 0.76%
2003-03-10 0 1.310 1.300 1.310 1.280 1.340 4,834,000 6,280,540 1.2992 0.170 0.169 0.170 0.167 0.174 37,144,352 0.1691 -1.50%
2003-03-07 0 1.330 1.320 1.330 1.320 1.360 1,910,800 2,550,124 1.3346 0.173 0.172 0.173 0.172 0.177 14,682,546 0.1737 -2.21%
2003-03-06 0 1.360 1.360 1.370 1.300 1.380 9,774,000 13,142,152 1.3446 0.177 0.177 0.178 0.169 0.180 75,103,206 0.1750 2.26%
2003-03-05 0 1.330 1.320 1.330 1.320 1.340 2,651,600 3,518,524 1.3269 0.173 0.172 0.173 0.172 0.174 20,374,837 0.1727 -1.48%
2003-03-04 0 1.350 1.350 1.360 1.350 1.380 13,146,400 17,978,704 1.3676 0.176 0.176 0.177 0.176 0.180 101,016,655 0.1780 0.00%
2003-03-03 0 1.350 1.350 1.360 1.300 1.370 12,662,800 17,066,676 1.3478 0.176 0.176 0.177 0.169 0.178 97,300,683 0.1754 3.05%
2003-02-28 0 1.310 1.310 1.320 1.300 1.320 7,582,000 9,891,760 1.3046 0.170 0.170 0.172 0.169 0.172 58,259,925 0.1698 0.00%
2003-02-27 0 1.310 1.300 1.310 1.260 1.310 7,472,000 9,658,600 1.2926 0.170 0.169 0.170 0.164 0.170 57,414,687 0.1682 3.15%
2003-02-26 0 1.270 1.270 1.280 1.260 1.280 2,530,000 3,214,480 1.2705 0.165 0.165 0.167 0.164 0.167 19,440,466 0.1653 0.79%
2003-02-25 0 1.260 1.260 1.270 1.260 1.270 2,277,600 2,877,192 1.2633 0.164 0.164 0.165 0.164 0.165 17,501,029 0.1644 -1.56%
2003-02-24 0 1.280 1.280 1.290 1.270 1.290 3,063,600 3,922,384 1.2803 0.167 0.167 0.168 0.165 0.168 23,540,637 0.1666 0.00%
2003-02-21 0 1.280 1.280 1.290 1.270 1.290 1,993,600 2,546,624 1.2774 0.167 0.167 0.168 0.165 0.168 15,318,780 0.1662 0.00%
2003-02-20 0 1.280 1.280 1.290 1.260 1.280 1,010,400 1,289,292 1.2760 0.167 0.167 0.168 0.164 0.167 7,763,892 0.1661 0.79%
2003-02-19 0 1.270 1.270 1.280 1.260 1.290 2,180,000 2,779,160 1.2748 0.165 0.165 0.167 0.164 0.168 16,751,073 0.1659 -0.78%
2003-02-18 0 1.280 1.280 1.290 1.280 1.290 1,054,800 1,350,172 1.2800 0.167 0.167 0.168 0.167 0.168 8,105,061 0.1666 -0.78%
2003-02-17 0 1.290 1.280 1.290 1.280 1.290 1,160,400 1,489,032 1.2832 0.168 0.167 0.168 0.167 0.168 8,916,489 0.1670 0.78%
2003-02-14 0 1.280 1.270 1.280 1.270 1.290 1,404,000 1,796,360 1.2795 0.167 0.165 0.167 0.165 0.168 10,788,306 0.1665 0.00%
2003-02-13 0 1.280 1.280 1.290 1.280 1.290 2,566,000 3,288,160 1.2814 0.167 0.167 0.168 0.167 0.168 19,717,089 0.1668 -0.78%
2003-02-12 0 1.290 1.280 1.290 1.280 1.300 5,108,000 6,557,340 1.2837 0.168 0.167 0.168 0.167 0.169 39,249,762 0.1671 -0.77%
2003-02-11 0 1.300 1.290 1.300 1.290 1.310 1,622,000 2,104,400 1.2974 0.169 0.168 0.169 0.168 0.170 12,463,413 0.1688 0.00%
2003-02-10 0 1.300 1.280 1.300 1.280 1.300 3,614,800 4,642,612 1.2843 0.169 0.167 0.169 0.167 0.169 27,776,045 0.1671 0.00%
2003-02-07 0 1.300 1.290 1.300 1.280 1.300 3,192,000 4,143,904 1.2982 0.169 0.168 0.169 0.167 0.169 24,527,259 0.1690 1.56%
2003-02-06 0 1.280 1.280 1.290 1.270 1.300 2,920,400 3,745,500 1.2825 0.167 0.167 0.168 0.165 0.169 22,440,291 0.1669 -1.54%
2003-02-05 0 1.300 1.290 1.300 1.300 1.320 7,455,200 9,714,440 1.3030 0.169 0.168 0.169 0.169 0.172 57,285,597 0.1696 -1.52%
2003-02-04 0 1.320 1.310 1.320 1.260 1.330 8,318,400 10,862,832 1.3059 0.172 0.170 0.172 0.164 0.173 63,918,407 0.1699 3.94%
2003-01-30 0 1.270 1.260 1.270 1.250 1.280 1,863,600 2,364,368 1.2687 0.165 0.164 0.165 0.163 0.167 14,319,862 0.1651 0.79%
2003-01-29 0 1.260 1.260 1.270 1.260 1.270 1,414,000 1,790,140 1.2660 0.164 0.164 0.165 0.164 0.165 10,865,146 0.1648 -0.79%
2003-01-28 0 1.270 1.260 1.270 1.240 1.280 6,338,800 8,015,912 1.2646 0.165 0.164 0.165 0.161 0.167 48,707,203 0.1646 2.42%
2003-01-27 0 1.240 1.240 1.250 1.230 1.250 7,011,800 8,725,672 1.2444 0.161 0.161 0.163 0.160 0.163 53,878,520 0.1620 -0.80%
2003-01-24 0 1.250 1.250 1.260 1.250 1.260 2,208,000 2,762,920 1.2513 0.163 0.163 0.164 0.163 0.164 16,966,225 0.1628 -0.79%
2003-01-23 0 1.260 1.250 1.260 1.250 1.280 8,581,600 10,894,672 1.2695 0.164 0.163 0.164 0.163 0.167 65,940,830 0.1652 0.00%
2003-01-22 0 1.260 1.260 1.270 1.240 1.300 12,900,400 16,348,976 1.2673 0.164 0.164 0.165 0.161 0.169 99,126,396 0.1649 0.80%
2003-01-21 0 1.250 1.240 1.260 1.240 1.260 3,364,000 4,215,060 1.2530 0.163 0.161 0.164 0.161 0.164 25,848,904 0.1631 0.00%
2003-01-20 0 1.250 1.250 1.260 1.240 1.260 2,712,400 3,397,044 1.2524 0.163 0.163 0.164 0.161 0.164 20,842,023 0.1630 -0.79%
2003-01-17 0 1.260 1.250 1.260 1.230 1.270 4,416,480 5,517,946 1.2494 0.164 0.163 0.164 0.160 0.165 33,936,137 0.1626 1.61%
2003-01-16 0 1.240 1.230 1.240 1.240 1.250 2,018,900 2,504,849 1.2407 0.161 0.160 0.161 0.161 0.163 15,513,184 0.1615 -0.80%
2003-01-15 0 1.250 1.250 1.260 1.240 1.260 11,265,900 14,071,718 1.2491 0.163 0.163 0.164 0.161 0.164 86,566,933 0.1626 -1.57%
2003-01-14 0 1.270 1.260 1.270 1.230 1.280 19,507,600 24,686,512 1.2655 0.165 0.164 0.165 0.160 0.167 149,895,979 0.1647 3.25%
2003-01-13 0 1.230 1.230 1.240 1.210 1.240 3,177,160 3,878,090 1.2206 0.160 0.160 0.161 0.157 0.161 24,413,229 0.1589 1.65%
2003-01-10 0 1.210 1.200 1.210 1.200 1.230 2,438,780 2,964,260 1.2155 0.157 0.156 0.157 0.156 0.160 18,739,533 0.1582 -0.82%
2003-01-09 0 1.220 1.210 1.220 1.190 1.220 4,344,400 5,251,880 1.2089 0.159 0.157 0.159 0.155 0.159 33,382,276 0.1573 1.67%
2003-01-08 0 1.200 1.200 1.210 1.200 1.210 1,854,800 2,230,428 1.2025 0.156 0.156 0.157 0.156 0.157 14,252,243 0.1565 -0.83%
2003-01-07 0 1.210 1.190 1.200 1.190 1.210 5,222,000 6,242,020 1.1953 0.157 0.155 0.156 0.155 0.157 40,125,736 0.1556 1.68%
2003-01-06 0 1.190 1.180 1.190 1.180 1.220 5,648,800 6,731,096 1.1916 0.155 0.154 0.155 0.154 0.159 43,405,258 0.1551 -2.46%
2003-01-03 0 1.220 1.210 1.230 1.210 1.230 3,433,500 4,177,160 1.2166 0.159 0.157 0.160 0.157 0.160 26,382,940 0.1583 0.83%
2003-01-02 0 1.210 1.210 1.220 1.200 1.230 1,268,000 1,546,420 1.2196 0.157 0.157 0.159 0.156 0.160 9,743,285 0.1587 0.00%
2002-12-31 0 1.210 1.200 1.210 1.180 1.210 838,000 1,003,120 1.1970 0.157 0.156 0.157 0.154 0.157 6,439,174 0.1558 0.83%
2002-12-30 0 1.200 1.190 1.200 1.190 1.220 2,230,000 2,667,600 1.1962 0.156 0.155 0.156 0.155 0.159 17,135,272 0.1557 -1.64%
2002-12-27 0 1.220 1.220 1.230 1.210 1.240 2,454,000 3,006,480 1.2251 0.159 0.159 0.160 0.157 0.161 18,856,483 0.1594 -0.81%
2002-12-24 0 1.230 1.230 1.240 1.220 1.240 628,000 771,680 1.2288 0.160 0.160 0.161 0.159 0.161 4,825,538 0.1599 0.82%
2002-12-23 0 1.220 1.210 1.220 1.210 1.250 3,622,080 4,485,852 1.2385 0.159 0.157 0.159 0.157 0.163 27,831,985 0.1612 -1.61%
2002-12-20 0 1.240 1.230 1.240 1.230 1.260 2,608,000 3,219,940 1.2346 0.161 0.160 0.161 0.160 0.164 20,039,816 0.1607 -1.59%
2002-12-19 0 1.260 1.250 1.260 1.210 1.260 5,546,000 6,880,900 1.2407 0.164 0.163 0.164 0.157 0.164 42,615,345 0.1615 4.13%
2002-12-18 0 1.210 1.210 1.220 1.210 1.230 1,274,000 1,548,920 1.2158 0.157 0.157 0.159 0.157 0.160 9,789,389 0.1582 0.00%
2002-12-17 0 1.210 1.200 1.210 1.200 1.220 1,394,400 1,686,648 1.2096 0.157 0.156 0.157 0.156 0.159 10,714,540 0.1574 0.00%
2002-12-16 0 1.210 1.200 1.210 1.190 1.210 1,784,000 2,142,860 1.2012 0.157 0.156 0.157 0.155 0.157 13,708,218 0.1563 0.83%
2002-12-13 0 1.200 1.200 1.210 1.180 1.210 4,596,800 5,488,020 1.1939 0.156 0.156 0.157 0.154 0.157 35,321,712 0.1554 -1.64%
2002-12-12 0 1.220 1.220 1.230 1.220 1.240 1,946,800 2,399,204 1.2324 0.159 0.159 0.160 0.159 0.161 14,959,169 0.1604 -1.61%
2002-12-11 0 1.270 1.260 1.270 1.250 1.270 4,568,800 5,752,412 1.2591 0.161 0.160 0.161 0.159 0.161 35,955,913 0.1600 0.00%
2002-12-10 0 1.270 1.260 1.270 1.260 1.280 2,464,400 3,136,764 1.2728 0.161 0.160 0.161 0.160 0.163 19,394,535 0.1617 0.00%
2002-12-09 0 1.270 1.270 1.280 1.260 1.310 8,228,400 10,576,344 1.2853 0.161 0.161 0.163 0.160 0.166 64,756,531 0.1633 -1.55%
2002-12-06 0 1.290 1.280 1.290 1.270 1.310 12,710,800 16,361,684 1.2872 0.164 0.163 0.164 0.161 0.166 100,032,486 0.1636 -0.77%
2002-12-05 0 1.300 1.290 1.300 1.230 1.330 15,245,600 19,515,168 1.2801 0.165 0.164 0.165 0.156 0.169 119,981,061 0.1627 4.84%
2002-12-04 0 1.240 1.230 1.240 1.230 1.250 3,059,040 3,787,071 1.2380 0.158 0.156 0.158 0.156 0.159 24,074,281 0.1573 0.00%
2002-12-03 0 1.240 1.240 1.250 1.230 1.250 6,895,200 8,598,612 1.2470 0.158 0.158 0.159 0.156 0.159 54,264,405 0.1585 0.00%
2002-12-02 0 1.240 1.230 1.250 1.230 1.250 4,296,800 5,311,372 1.2361 0.158 0.156 0.159 0.156 0.159 33,815,306 0.1571 0.00%
2002-11-29 0 1.240 1.230 1.240 1.210 1.240 6,832,000 8,400,832 1.2296 0.158 0.156 0.158 0.154 0.158 53,767,028 0.1562 1.64%
2002-11-28 0 1.220 1.210 1.220 1.210 1.260 29,789,600 36,843,480 1.2368 0.155 0.154 0.155 0.154 0.160 234,440,613 0.1572 0.83%
2002-11-27 0 1.210 1.210 1.220 1.180 1.220 3,429,200 4,134,524 1.2057 0.154 0.154 0.155 0.150 0.155 26,987,397 0.1532 1.68%
2002-11-26 0 1.190 1.180 1.190 1.180 1.200 3,464,400 4,122,768 1.1900 0.151 0.150 0.151 0.150 0.152 27,264,416 0.1512 0.00%
2002-11-25 0 1.190 1.190 1.200 1.190 1.200 3,715,200 4,444,108 1.1962 0.151 0.151 0.152 0.151 0.152 29,238,183 0.1520 -0.83%
2002-11-22 0 1.200 1.200 1.210 1.150 1.210 12,929,760 15,403,236 1.1913 0.152 0.152 0.154 0.146 0.154 101,755,675 0.1514 5.26%
2002-11-21 0 1.140 1.130 1.140 1.130 1.160 3,901,200 4,477,032 1.1476 0.145 0.144 0.145 0.144 0.147 30,701,981 0.1458 0.00%
2002-11-20 0 1.140 1.140 1.150 1.140 1.170 2,508,000 2,898,540 1.1557 0.145 0.145 0.146 0.145 0.149 19,737,662 0.1469 -1.72%
2002-11-19 0 1.160 1.150 1.160 1.150 1.160 1,662,800 1,927,088 1.1589 0.147 0.146 0.147 0.146 0.147 13,086,038 0.1473 0.00%
2002-11-18 0 1.160 1.150 1.160 1.150 1.180 2,536,800 2,954,876 1.1648 0.147 0.146 0.147 0.146 0.150 19,964,315 0.1480 0.00%
2002-11-15 0 1.160 1.150 1.160 1.140 1.160 5,358,000 6,179,780 1.1534 0.147 0.146 0.147 0.145 0.147 42,166,823 0.1466 1.75%
2002-11-14 0 1.140 1.130 1.140 1.130 1.150 1,931,200 2,209,804 1.1443 0.145 0.144 0.145 0.144 0.146 15,198,315 0.1454 0.88%
2002-11-13 0 1.130 1.130 1.140 1.120 1.140 1,338,000 1,509,800 1.1284 0.144 0.144 0.145 0.142 0.145 10,529,901 0.1434 -1.74%
2002-11-12 0 1.150 1.140 1.150 1.110 1.150 2,630,400 2,961,348 1.1258 0.146 0.145 0.146 0.141 0.146 20,700,936 0.1431 3.60%
2002-11-11 0 1.110 1.110 1.120 1.110 1.140 1,815,000 2,038,720 1.1233 0.141 0.141 0.142 0.141 0.145 14,283,834 0.1427 -2.63%
2002-11-08 0 1.140 1.130 1.140 1.100 1.150 7,359,600 8,311,116 1.1293 0.145 0.144 0.145 0.140 0.146 57,919,178 0.1435 1.79%
2002-11-07 0 1.120 1.110 1.120 1.090 1.120 4,374,400 4,846,148 1.1078 0.142 0.141 0.142 0.139 0.142 34,426,008 0.1408 3.70%
2002-11-06 0 1.080 1.080 1.090 1.070 1.090 2,770,000 2,996,100 1.0816 0.137 0.137 0.139 0.136 0.139 21,799,571 0.1374 0.00%
2002-11-05 0 1.080 1.080 1.090 1.070 1.100 3,354,000 3,637,660 1.0846 0.137 0.137 0.139 0.136 0.140 26,395,582 0.1378 0.00%
2002-11-04 0 1.080 1.080 1.090 1.070 1.080 1,559,200 1,678,096 1.0763 0.137 0.137 0.139 0.136 0.137 12,270,719 0.1368 0.93%
2002-11-01 0 1.070 1.060 1.070 1.060 1.070 2,040,200 2,175,494 1.0663 0.136 0.135 0.136 0.135 0.136 16,056,132 0.1355 0.94%
2002-10-31 0 1.060 1.050 1.070 1.050 1.060 1,104,000 1,167,660 1.0577 0.135 0.133 0.136 0.133 0.135 8,688,349 0.1344 1.92%
2002-10-30 0 1.040 1.040 1.050 1.040 1.050 3,028,000 3,174,080 1.0482 0.132 0.132 0.133 0.132 0.133 23,830,000 0.1332 -0.95%
2002-10-29 0 1.050 1.050 1.060 1.050 1.070 1,024,000 1,087,360 1.0619 0.133 0.133 0.135 0.133 0.136 8,058,758 0.1349 -1.87%
2002-10-28 0 1.070 1.060 1.070 1.060 1.080 2,700,000 2,889,780 1.0703 0.136 0.135 0.136 0.135 0.137 21,248,679 0.1360 0.00%
2002-10-25 0 1.070 1.070 1.080 1.070 1.080 522,000 559,160 1.0712 0.136 0.136 0.137 0.136 0.137 4,108,078 0.1361 -1.83%
2002-10-24 0 1.090 1.070 1.090 1.080 1.090 977,600 1,057,720 1.0820 0.139 0.136 0.139 0.137 0.139 7,693,596 0.1375 -0.91%
2002-10-23 0 1.100 1.090 1.100 1.080 1.100 1,187,000 1,293,060 1.0894 0.140 0.139 0.140 0.137 0.140 9,341,549 0.1384 2.80%
2002-10-22 0 1.070 1.070 1.080 1.070 1.110 1,648,000 1,790,960 1.0867 0.136 0.136 0.137 0.136 0.141 12,969,564 0.1381 -0.93%
2002-10-21 0 1.080 1.080 1.090 1.080 1.100 694,000 756,440 1.0900 0.137 0.137 0.139 0.137 0.140 5,461,698 0.1385 -0.92%
2002-10-18 0 1.090 1.080 1.090 1.090 1.110 3,891,200 4,267,580 1.0967 0.139 0.137 0.139 0.139 0.141 30,623,282 0.1394 0.00%
2002-10-17 0 1.090 1.080 1.090 1.050 1.090 2,899,200 3,095,744 1.0678 0.139 0.137 0.139 0.133 0.139 22,816,360 0.1357 3.81%
2002-10-16 0 1.050 1.050 1.060 1.050 1.070 2,097,200 2,221,752 1.0594 0.133 0.133 0.135 0.133 0.136 16,504,715 0.1346 0.00%
2002-10-15 0 1.050 1.040 1.050 1.020 1.050 1,764,000 1,826,120 1.0352 0.133 0.132 0.133 0.130 0.133 13,882,470 0.1315 3.96%
2002-10-11 0 1.010 1.010 1.020 1.000 1.030 3,107,000 3,146,230 1.0126 0.128 0.128 0.130 0.127 0.131 24,451,721 0.1287 0.00%
2002-10-10 0 1.010 1.010 1.020 1.000 1.020 3,104,800 3,138,356 1.0108 0.128 0.128 0.130 0.127 0.130 24,434,407 0.1284 -1.94%
2002-10-09 0 1.030 1.020 1.030 1.020 1.050 1,950,400 2,018,516 1.0349 0.131 0.130 0.131 0.130 0.133 15,349,416 0.1315 -0.96%
2002-10-08 0 1.040 1.040 1.050 1.030 1.050 2,413,600 2,499,160 1.0354 0.132 0.132 0.133 0.131 0.133 18,994,745 0.1316 0.00%
2002-10-07 0 1.040 1.030 1.040 1.030 1.050 2,082,432 2,164,811 1.0396 0.132 0.131 0.132 0.131 0.133 16,388,492 0.1321 -0.95%
2002-10-04 0 1.050 1.040 1.050 1.040 1.050 1,312,000 1,374,740 1.0478 0.133 0.132 0.133 0.132 0.133 10,325,284 0.1331 0.00%
2002-10-03 0 1.050 1.040 1.050 1.040 1.070 2,219,200 2,333,064 1.0513 0.133 0.132 0.133 0.132 0.136 17,464,840 0.1336 -0.94%
2002-10-02 0 1.060 1.060 1.070 1.060 1.080 2,913,600 3,123,028 1.0719 0.135 0.135 0.136 0.135 0.137 22,929,686 0.1362 0.00%
2002-09-30 0 1.060 1.050 1.060 1.050 1.070 2,230,000 2,371,780 1.0636 0.135 0.133 0.135 0.133 0.136 17,549,835 0.1351 -1.85%
2002-09-27 0 1.080 1.070 1.090 1.080 1.090 874,000 945,900 1.0823 0.137 0.136 0.139 0.137 0.139 6,878,276 0.1375 -0.92%
2002-09-26 0 1.090 1.080 1.090 1.080 1.090 635,200 688,208 1.0835 0.139 0.137 0.139 0.137 0.139 4,998,949 0.1377 1.87%
2002-09-25 0 1.070 1.070 1.080 1.060 1.080 1,728,000 1,848,940 1.0700 0.136 0.136 0.137 0.135 0.137 13,599,155 0.1360 0.00%
2002-09-24 0 1.070 1.070 1.080 1.060 1.080 1,080,400 1,156,652 1.0706 0.136 0.136 0.137 0.135 0.137 8,502,620 0.1360 -0.93%
2002-09-23 0 1.080 1.080 1.090 1.080 1.100 1,428,000 1,550,500 1.0858 0.137 0.137 0.139 0.137 0.140 11,238,190 0.1380 -1.82%
2002-09-20 0 1.100 1.090 1.100 1.080 1.100 1,592,000 1,740,080 1.0930 0.140 0.139 0.140 0.137 0.140 12,528,851 0.1389 0.00%
2002-09-19 0 1.100 1.100 1.110 1.090 1.110 1,506,000 1,650,920 1.0962 0.140 0.140 0.141 0.139 0.141 11,852,041 0.1393 0.92%
2002-09-18 0 1.090 1.090 1.100 1.090 1.100 1,614,800 1,761,400 1.0908 0.139 0.139 0.140 0.139 0.140 12,708,284 0.1386 -0.91%
2002-09-17 0 1.100 1.100 1.110 1.100 1.110 1,072,000 1,179,800 1.1006 0.140 0.140 0.141 0.140 0.141 8,436,513 0.1398 0.92%
2002-09-16 0 1.090 1.090 1.100 1.090 1.110 3,402,000 3,745,860 1.1011 0.139 0.139 0.140 0.139 0.141 26,773,336 0.1399 -1.80%
2002-09-13 0 1.110 1.100 1.110 1.090 1.110 2,979,000 3,274,120 1.0991 0.141 0.140 0.141 0.139 0.141 23,444,376 0.1397 0.91%
2002-09-12 0 1.100 1.100 1.110 1.100 1.110 676,000 747,200 1.1053 0.140 0.140 0.141 0.140 0.141 5,320,040 0.1405 0.00%
2002-09-11 0 1.100 1.100 1.110 1.090 1.100 354,000 388,060 1.0962 0.140 0.140 0.141 0.139 0.140 2,785,938 0.1393 1.85%
2002-09-10 0 1.080 1.080 1.100 1.080 1.120 3,642,000 3,977,320 1.0921 0.137 0.137 0.140 0.137 0.142 28,662,107 0.1388 -1.82%
2002-09-09 0 1.100 1.100 1.110 1.100 1.110 361,600 400,776 1.1083 0.140 0.140 0.141 0.140 0.141 2,845,749 0.1408 -2.65%
2002-09-06 0 1.130 1.120 1.130 1.100 1.130 1,408,080 1,581,046 1.1228 0.144 0.142 0.144 0.140 0.144 11,081,422 0.1427 1.80%
2002-09-05 0 1.110 1.110 1.120 1.090 1.110 612,000 675,924 1.1045 0.141 0.141 0.142 0.139 0.141 4,816,367 0.1403 0.91%
2002-09-04 0 1.100 1.100 1.110 1.070 1.110 1,334,800 1,454,876 1.0900 0.140 0.140 0.141 0.136 0.141 10,504,717 0.1385 0.00%
2002-09-03 0 1.100 1.100 1.110 1.100 1.120 1,064,000 1,179,660 1.1087 0.140 0.140 0.141 0.140 0.142 8,373,554 0.1409 -1.79%
2002-09-02 0 1.120 1.110 1.120 1.110 1.120 1,150,400 1,280,496 1.1131 0.142 0.141 0.142 0.141 0.142 9,053,511 0.1414 0.00%
2002-08-30 0 1.120 1.110 1.120 1.110 1.120 1,008,000 1,128,360 1.1194 0.142 0.141 0.142 0.141 0.142 7,932,840 0.1422 0.00%
2002-08-29 0 1.120 1.110 1.120 1.110 1.120 1,711,600 1,916,532 1.1197 0.142 0.141 0.142 0.141 0.142 13,470,089 0.1423 -1.75%
2002-08-28 0 1.140 1.130 1.140 1.140 1.150 982,000 1,119,700 1.1402 0.145 0.144 0.145 0.145 0.146 7,728,223 0.1449 -0.87%
2002-08-27 0 1.150 1.150 1.160 1.140 1.150 1,424,400 1,634,424 1.1474 0.146 0.146 0.147 0.145 0.146 11,209,859 0.1458 0.88%
2002-08-26 0 1.140 1.140 1.150 1.140 1.160 1,204,000 1,384,220 1.1497 0.145 0.145 0.146 0.145 0.147 9,475,337 0.1461 -0.87%
2002-08-23 0 1.150 1.140 1.160 1.150 1.180 1,451,200 1,684,444 1.1607 0.146 0.145 0.147 0.146 0.150 11,420,772 0.1475 -1.71%
2002-08-22 0 1.170 1.160 1.170 1.150 1.170 3,558,000 4,143,940 1.1647 0.149 0.147 0.149 0.146 0.149 28,001,037 0.1480 1.74%
2002-08-21 0 1.150 1.150 1.160 1.120 1.150 2,006,800 2,292,344 1.1423 0.146 0.146 0.147 0.142 0.146 15,793,278 0.1451 1.77%
2002-08-20 0 1.130 1.120 1.130 1.120 1.140 1,873,400 2,118,394 1.1308 0.144 0.142 0.144 0.142 0.145 14,743,435 0.1437 1.80%
2002-08-19 0 1.110 1.110 1.120 1.090 1.120 2,858,000 3,155,180 1.1040 0.141 0.141 0.142 0.139 0.142 22,492,120 0.1403 2.78%
2002-08-16 0 1.080 1.080 1.090 1.070 1.100 1,706,400 1,856,932 1.0882 0.137 0.137 0.139 0.136 0.140 13,429,165 0.1383 0.93%
2002-08-15 0 1.070 1.070 1.080 1.060 1.080 861,320 924,782 1.0737 0.136 0.136 0.137 0.135 0.137 6,778,486 0.1364 0.00%
2002-08-14 0 1.070 1.070 1.080 1.060 1.070 861,740 915,406 1.0623 0.136 0.136 0.137 0.135 0.136 6,781,791 0.1350 -0.93%
2002-08-13 0 1.080 1.080 1.090 1.060 1.090 1,236,800 1,331,004 1.0762 0.137 0.137 0.139 0.135 0.139 9,733,469 0.1367 0.93%
2002-08-12 0 1.070 1.060 1.070 1.060 1.080 927,000 991,060 1.0691 0.136 0.135 0.136 0.135 0.137 7,295,380 0.1358 0.00%
2002-08-09 0 1.070 1.070 1.090 1.070 1.100 2,070,000 2,241,260 1.0827 0.136 0.136 0.139 0.136 0.140 16,290,654 0.1376 -0.93%
2002-08-08 0 1.080 1.080 1.090 1.070 1.100 573,581 623,179 1.0865 0.137 0.137 0.139 0.136 0.140 4,514,014 0.1381 -0.92%
2002-08-07 0 1.090 1.090 1.100 1.080 1.100 1,179,600 1,287,000 1.0910 0.139 0.139 0.140 0.137 0.140 9,283,312 0.1386 1.87%
2002-08-06 0 1.070 1.060 1.080 1.070 1.090 2,592,000 2,789,280 1.0761 0.136 0.135 0.137 0.136 0.139 20,398,732 0.1367 -2.73%
2002-08-05 0 1.100 1.090 1.100 1.090 1.100 1,252,000 1,365,980 1.0910 0.140 0.139 0.140 0.139 0.140 9,853,091 0.1386 -0.90%
2002-08-02 0 1.110 1.100 1.110 1.100 1.120 1,500,000 1,657,120 1.1047 0.141 0.140 0.141 0.140 0.142 11,804,822 0.1404 -0.89%
2002-08-01 0 1.120 1.120 1.130 1.110 1.130 1,654,000 1,845,760 1.1159 0.142 0.142 0.144 0.141 0.144 13,016,784 0.1418 0.00%
2002-07-31 0 1.120 1.110 1.120 1.100 1.120 1,566,000 1,747,000 1.1156 0.142 0.141 0.142 0.140 0.142 12,324,234 0.1418 0.00%
2002-07-30 0 1.120 1.110 1.120 1.120 1.150 3,431,200 3,884,860 1.1322 0.142 0.141 0.142 0.142 0.146 27,003,136 0.1439 0.00%
2002-07-29 0 1.120 1.110 1.120 1.100 1.160 3,318,800 3,690,696 1.1121 0.142 0.141 0.142 0.140 0.147 26,118,562 0.1413 0.90%
2002-07-26 0 1.180 1.170 1.180 1.160 1.210 11,144,000 13,169,860 1.1818 0.141 0.140 0.141 0.139 0.145 93,232,710 0.1413 -2.48%
2002-07-25 0 1.210 1.200 1.210 1.200 1.220 4,942,400 5,986,268 1.2112 0.145 0.143 0.145 0.143 0.146 41,349,008 0.1448 1.68%
2002-07-24 0 1.190 1.190 1.200 1.180 1.220 9,738,600 11,626,270 1.1938 0.142 0.142 0.143 0.141 0.146 81,474,881 0.1427 -3.25%
2002-07-23 0 1.230 1.220 1.230 1.200 1.230 7,088,000 8,619,844 1.2161 0.147 0.146 0.147 0.143 0.147 59,299,484 0.1454 0.82%
2002-07-22 0 1.220 1.210 1.220 1.210 1.230 6,597,200 8,051,416 1.2204 0.146 0.145 0.146 0.145 0.147 55,193,363 0.1459 -1.61%
2002-07-19 0 1.240 1.240 1.250 1.230 1.240 3,025,200 3,741,228 1.2367 0.148 0.148 0.149 0.147 0.148 25,309,368 0.1478 0.81%
2002-07-18 0 1.230 1.230 1.240 1.230 1.250 5,193,840 6,415,107 1.2351 0.147 0.147 0.148 0.147 0.149 43,452,600 0.1476 0.00%
2002-07-17 0 1.230 1.220 1.240 1.210 1.230 5,090,000 6,216,180 1.2213 0.147 0.146 0.148 0.145 0.147 42,583,856 0.1460 -0.81%
2002-07-16 0 1.240 1.240 1.250 1.220 1.250 3,028,400 3,740,536 1.2352 0.148 0.148 0.149 0.146 0.149 25,336,140 0.1476 -0.80%
2002-07-15 0 1.250 1.250 1.260 1.250 1.260 1,082,000 1,357,400 1.2545 0.149 0.149 0.151 0.149 0.151 9,052,207 0.1500 -0.79%
2002-07-12 0 1.260 1.250 1.260 1.250 1.270 936,000 1,179,500 1.2601 0.151 0.149 0.151 0.149 0.152 7,830,744 0.1506 0.00%
2002-07-11 0 1.260 1.250 1.260 1.240 1.270 4,399,600 5,515,412 1.2536 0.151 0.149 0.151 0.148 0.152 36,807,846 0.1498 0.00%
2002-07-10 0 1.260 1.260 1.270 1.250 1.270 3,868,800 4,861,816 1.2567 0.151 0.151 0.152 0.149 0.152 32,367,077 0.1502 0.80%
2002-07-09 0 1.250 1.250 1.260 1.240 1.250 2,569,400 3,206,260 1.2479 0.149 0.149 0.151 0.148 0.149 21,496,063 0.1492 0.00%
2002-07-08 0 1.250 1.250 1.260 1.250 1.270 1,710,000 2,144,820 1.2543 0.149 0.149 0.151 0.149 0.152 14,306,168 0.1499 0.00%
2002-07-05 0 1.250 1.250 1.260 1.240 1.260 4,583,200 5,737,408 1.2518 0.149 0.149 0.151 0.148 0.151 38,343,876 0.1496 0.81%
2002-07-04 0 1.240 1.240 1.250 1.240 1.250 4,815,200 5,978,580 1.2416 0.148 0.148 0.149 0.148 0.149 40,284,830 0.1484 0.81%
2002-07-03 0 1.230 1.230 1.240 1.230 1.240 1,030,000 1,270,496 1.2335 0.147 0.147 0.148 0.147 0.148 8,617,165 0.1474 -0.81%
2002-07-02 0 1.240 1.230 1.240 1.210 1.240 2,435,200 2,989,776 1.2277 0.148 0.147 0.148 0.145 0.148 20,373,322 0.1467 1.64%
2002-06-28 0 1.220 1.230 1.240 1.210 1.250 6,820,000 8,408,220 1.2329 0.146 0.147 0.148 0.145 0.149 57,057,348 0.1474 0.83%
2002-06-27 0 1.210 1.200 1.210 1.200 1.210 1,418,000 1,712,920 1.2080 0.145 0.143 0.145 0.143 0.145 11,863,243 0.1444 0.83%
2002-06-26 0 1.200 1.200 1.210 1.190 1.220 6,672,000 8,024,760 1.2028 0.143 0.143 0.145 0.142 0.146 55,819,153 0.1438 0.00%
2002-06-25 0 1.200 1.200 1.220 1.200 1.220 2,707,900 3,277,162 1.2102 0.143 0.143 0.146 0.143 0.146 22,654,779 0.1447 0.00%
2002-06-24 0 1.200 1.200 1.210 1.200 1.210 2,056,000 2,484,900 1.2086 0.143 0.143 0.145 0.143 0.145 17,200,866 0.1445 -0.83%
2002-06-21 0 1.210 1.210 1.220 1.190 1.220 10,821,600 13,069,684 1.2077 0.145 0.145 0.146 0.142 0.146 90,535,454 0.1444 0.00%
2002-06-20 0 1.210 1.210 1.220 1.140 1.230 9,129,200 10,943,984 1.1988 0.145 0.145 0.146 0.136 0.147 76,376,531 0.1433 3.42%
2002-06-19 0 1.170 1.160 1.170 1.140 1.190 5,111,800 5,964,690 1.1668 0.140 0.139 0.140 0.136 0.142 42,766,239 0.1395 -1.68%
2002-06-18 0 1.190 1.180 1.200 1.180 1.200 3,793,400 4,492,776 1.1844 0.142 0.141 0.143 0.141 0.143 31,736,267 0.1416 0.85%
2002-06-17 0 1.180 1.180 1.190 1.170 1.210 4,370,000 5,202,020 1.1904 0.141 0.141 0.142 0.140 0.145 36,560,207 0.1423 -3.28%
2002-06-14 0 1.220 1.200 1.220 1.200 1.230 3,260,000 3,954,300 1.2130 0.146 0.143 0.146 0.143 0.147 27,273,747 0.1450 0.00%
2002-06-13 0 1.220 1.210 1.220 1.180 1.230 10,095,400 12,238,812 1.2123 0.146 0.145 0.146 0.141 0.147 84,459,934 0.1449 3.39%
2002-06-12 0 1.180 1.170 1.180 1.170 1.180 1,602,000 1,879,280 1.1731 0.141 0.140 0.141 0.140 0.141 13,402,620 0.1402 0.85%
2002-06-11 0 1.170 1.170 1.180 1.160 1.180 1,534,000 1,797,420 1.1717 0.140 0.140 0.141 0.139 0.141 12,833,720 0.1401 0.00%
2002-06-10 0 1.170 1.170 1.180 1.160 1.180 2,065,600 2,417,432 1.1703 0.140 0.140 0.141 0.139 0.141 17,281,181 0.1399 0.86%
2002-06-07 0 1.160 1.160 1.170 1.160 1.180 2,722,000 3,193,900 1.1734 0.139 0.139 0.140 0.139 0.141 22,772,742 0.1403 -2.52%
2002-06-06 0 1.190 1.190 1.200 1.170 1.210 3,234,000 3,836,960 1.1864 0.142 0.142 0.143 0.140 0.145 27,056,226 0.1418 1.71%
2002-06-05 0 1.170 1.160 1.170 1.160 1.180 1,550,000 1,809,600 1.1675 0.140 0.139 0.140 0.139 0.141 12,967,579 0.1395 1.74%
2002-06-04 0 1.150 1.160 1.170 1.140 1.160 1,371,200 1,581,392 1.1533 0.137 0.139 0.140 0.136 0.139 11,471,706 0.1379 -0.86%
2002-06-03 0 1.160 1.150 1.170 1.150 1.170 3,966,000 4,606,800 1.1616 0.139 0.137 0.140 0.137 0.140 33,180,270 0.1388 -2.52%
2002-05-31 0 1.190 1.170 1.190 1.160 1.210 8,218,000 9,780,740 1.1902 0.142 0.140 0.142 0.139 0.145 68,753,267 0.1423 3.48%
2002-05-30 0 1.150 1.160 1.170 1.140 1.170 6,534,000 7,535,340 1.1533 0.137 0.139 0.140 0.136 0.140 54,664,620 0.1378 -1.71%
2002-05-29 0 1.170 1.170 1.180 1.160 1.220 11,536,800 13,797,036 1.1959 0.140 0.140 0.141 0.139 0.146 96,518,946 0.1429 -0.85%
2002-05-28 0 1.180 1.180 1.190 1.180 1.200 2,554,800 3,030,180 1.1861 0.141 0.141 0.142 0.141 0.143 21,373,917 0.1418 0.00%
2002-05-27 0 1.180 1.170 1.180 1.180 1.220 4,580,000 5,471,984 1.1948 0.141 0.140 0.141 0.141 0.146 38,317,104 0.1428 -3.28%
2002-05-24 0 1.220 1.210 1.220 1.210 1.240 3,732,460 4,570,970 1.2247 0.146 0.145 0.146 0.145 0.148 31,226,432 0.1464 -1.61%
2002-05-23 0 1.240 1.220 1.240 1.220 1.270 5,664,200 7,034,522 1.2419 0.148 0.146 0.148 0.146 0.152 47,387,717 0.1484 0.81%
2002-05-22 0 1.230 1.220 1.230 1.220 1.250 4,896,400 5,985,704 1.2225 0.147 0.146 0.147 0.146 0.149 40,964,164 0.1461 -1.60%
2002-05-21 0 1.250 1.240 1.250 1.210 1.250 8,512,800 10,485,712 1.2318 0.149 0.148 0.149 0.145 0.149 71,219,617 0.1472 1.63%
2002-05-17 0 1.230 1.220 1.240 1.210 1.250 15,390,880 18,796,658 1.2213 0.147 0.146 0.148 0.145 0.149 128,762,873 0.1460 -1.60%
2002-05-16 0 1.250 1.250 1.260 1.240 1.280 7,583,200 9,556,496 1.2602 0.149 0.149 0.151 0.148 0.153 63,442,416 0.1506 -3.10%
2002-05-15 0 1.290 1.280 1.290 1.270 1.290 5,766,000 7,371,460 1.2784 0.154 0.153 0.154 0.152 0.154 48,239,394 0.1528 1.57%
2002-05-14 0 1.270 1.270 1.280 1.270 1.360 8,402,000 10,949,608 1.3032 0.152 0.152 0.153 0.152 0.163 70,292,645 0.1558 -4.51%
2002-05-13 0 1.330 1.320 1.330 1.300 1.360 7,634,000 10,174,792 1.3328 0.159 0.158 0.159 0.155 0.163 63,867,418 0.1593 0.76%
2002-05-10 0 1.320 1.300 1.330 1.290 1.340 7,349,600 9,601,168 1.3064 0.158 0.155 0.159 0.154 0.160 61,488,077 0.1561 -0.75%
2002-05-09 0 1.330 1.320 1.330 1.270 1.350 54,653,800 71,818,250 1.3141 0.159 0.158 0.159 0.152 0.161 457,243,530 0.1571 3.10%
2002-05-08 0 1.290 1.280 1.290 1.200 1.300 35,611,320 45,231,832 1.2702 0.154 0.153 0.154 0.143 0.155 297,930,714 0.1518 7.50%
2002-05-07 0 1.200 1.200 1.210 1.180 1.220 5,780,800 6,948,900 1.2021 0.143 0.143 0.145 0.141 0.146 48,363,213 0.1437 -0.83%
2002-05-06 0 1.210 1.190 1.210 1.180 1.240 12,296,000 14,757,596 1.2002 0.145 0.142 0.145 0.141 0.148 102,870,550 0.1435 -1.63%
2002-05-03 0 1.230 1.220 1.230 1.210 1.260 26,485,600 32,823,016 1.2393 0.147 0.146 0.147 0.145 0.151 221,583,298 0.1481 -0.81%
2002-05-02 0 1.240 1.230 1.240 1.150 1.250 52,572,400 63,811,476 1.2138 0.148 0.147 0.148 0.137 0.149 439,830,162 0.1451 6.90%
2002-04-30 0 1.160 1.150 1.160 1.140 1.210 44,254,800 52,127,744 1.1779 0.139 0.137 0.139 0.136 0.145 370,243,624 0.1408 -2.52%
2002-04-29 0 1.190 1.180 1.190 1.050 1.200 83,028,000 94,707,012 1.1407 0.142 0.141 0.142 0.126 0.143 694,627,195 0.1363 13.33%
2002-04-26 0 1.050 1.050 1.060 1.050 1.060 5,146,200 5,421,240 1.0534 0.126 0.126 0.127 0.126 0.127 43,054,036 0.1259 0.00%
2002-04-25 0 1.050 1.040 1.060 1.040 1.070 4,433,200 4,661,692 1.0515 0.126 0.124 0.127 0.124 0.128 37,088,949 0.1257 -1.87%
2002-04-24 0 1.070 1.060 1.070 1.030 1.080 20,838,000 22,068,940 1.0591 0.128 0.127 0.128 0.123 0.129 174,334,459 0.1266 4.90%
2002-04-23 0 1.020 1.020 1.030 1.020 1.030 3,670,000 3,749,240 1.0216 0.122 0.122 0.123 0.122 0.123 30,703,881 0.1221 -0.97%
2002-04-22 0 1.030 1.020 1.030 1.010 1.030 1,870,000 1,923,008 1.0283 0.123 0.122 0.123 0.121 0.123 15,644,757 0.1229 0.98%
2002-04-19 0 1.020 1.020 1.030 1.010 1.030 2,474,000 2,532,180 1.0235 0.122 0.122 0.123 0.121 0.123 20,697,929 0.1223 0.99%
2002-04-18 0 1.010 1.010 1.030 1.010 1.030 3,342,226 3,407,681 1.0196 0.121 0.121 0.123 0.121 0.123 27,961,664 0.1219 -0.98%
2002-04-17 0 1.020 1.020 1.030 1.020 1.030 3,484,000 3,564,580 1.0231 0.122 0.122 0.123 0.122 0.123 29,147,771 0.1223 0.00%
2002-04-16 0 1.020 1.010 1.020 1.010 1.040 3,476,000 3,551,360 1.0217 0.122 0.121 0.122 0.121 0.124 29,080,842 0.1221 -0.97%
2002-04-15 0 1.030 1.030 1.040 1.030 1.040 2,378,800 2,455,040 1.0320 0.123 0.123 0.124 0.123 0.124 19,901,469 0.1234 -0.96%
2002-04-12 0 1.040 1.030 1.040 1.020 1.040 1,521,200 1,569,248 1.0316 0.124 0.123 0.124 0.122 0.124 12,726,633 0.1233 0.97%
2002-04-11 0 1.030 1.020 1.030 1.030 1.050 3,642,800 3,769,604 1.0348 0.123 0.122 0.123 0.123 0.126 30,476,321 0.1237 0.00%
2002-04-10 0 1.030 1.030 1.040 1.020 1.040 16,136,800 16,641,720 1.0313 0.123 0.123 0.124 0.122 0.124 135,003,374 0.1233 0.98%
2002-04-09 0 1.020 1.020 1.030 1.020 1.030 1,257,200 1,285,156 1.0222 0.122 0.122 0.123 0.122 0.123 10,517,962 0.1222 0.00%
2002-04-08 0 1.020 1.020 1.030 1.010 1.030 5,474,000 5,588,420 1.0209 0.122 0.122 0.123 0.121 0.123 45,796,469 0.1220 2.00%
2002-04-04 0 1.000 1.000 1.010 1.000 1.010 3,432,000 3,439,120 1.0021 0.120 0.120 0.121 0.120 0.121 28,712,730 0.1198 0.00%
2002-04-03 0 1.000 1.000 1.010 1.000 1.010 1,753,200 1,770,320 1.0098 0.120 0.120 0.121 0.120 0.121 14,667,587 0.1207 -1.96%
2002-04-02 0 1.020 1.010 1.020 1.000 1.020 5,339,600 5,366,896 1.0051 0.122 0.121 0.122 0.120 0.122 44,672,055 0.1201 0.99%
2002-03-28 0 1.010 1.010 1.020 1.010 1.020 2,218,000 2,242,280 1.0109 0.121 0.121 0.122 0.121 0.122 18,556,187 0.1208 0.00%
2002-03-27 0 1.010 1.010 1.020 1.000 1.030 4,476,000 4,533,800 1.0129 0.121 0.121 0.122 0.120 0.123 37,447,022 0.1211 0.00%
2002-03-26 0 1.010 1.000 1.010 1.000 1.020 3,018,000 3,049,420 1.0104 0.121 0.120 0.121 0.120 0.122 25,249,131 0.1208 0.00%
2002-03-25 0 1.010 1.010 1.020 1.000 1.020 7,367,000 7,438,820 1.0097 0.121 0.121 0.122 0.120 0.122 61,633,648 0.1207 -0.98%
2002-03-22 0 1.020 1.010 1.020 1.020 1.040 6,512,000 6,660,900 1.0229 0.122 0.121 0.122 0.122 0.124 54,480,564 0.1223 -1.92%
2002-03-21 0 1.040 1.030 1.040 1.030 1.060 3,279,200 3,413,112 1.0408 0.124 0.123 0.124 0.123 0.127 27,434,378 0.1244 -1.89%
2002-03-20 0 1.060 1.050 1.060 1.030 1.060 17,246,100 18,087,078 1.0488 0.127 0.126 0.127 0.123 0.127 144,283,977 0.1254 2.91%
2002-03-19 0 1.030 1.020 1.030 1.010 1.030 2,658,200 2,721,800 1.0239 0.123 0.122 0.123 0.121 0.123 22,238,980 0.1224 1.98%
2002-03-18 0 1.010 1.010 1.020 1.010 1.020 2,892,200 2,926,894 1.0120 0.121 0.121 0.122 0.121 0.122 24,196,666 0.1210 -0.98%
2002-03-15 0 1.020 1.010 1.020 1.010 1.030 4,226,000 4,311,120 1.0201 0.122 0.121 0.122 0.121 0.123 35,355,477 0.1219 0.00%
2002-03-14 0 1.020 1.020 1.030 1.020 1.040 5,106,400 5,258,156 1.0297 0.122 0.122 0.123 0.122 0.124 42,721,062 0.1231 -0.97%
2002-03-13 0 1.030 1.030 1.040 1.030 1.040 1,882,000 1,956,160 1.0394 0.123 0.123 0.124 0.123 0.124 15,745,151 0.1242 -0.96%
2002-03-12 0 1.040 1.030 1.040 1.040 1.050 8,062,000 8,406,740 1.0428 0.124 0.123 0.124 0.124 0.126 67,448,143 0.1246 0.00%
2002-03-11 0 1.040 1.040 1.050 1.040 1.050 12,537,600 13,069,660 1.0424 0.124 0.124 0.126 0.124 0.126 104,891,819 0.1246 0.00%
2002-03-08 0 1.040 1.030 1.040 1.030 1.050 11,628,000 12,152,160 1.0451 0.124 0.123 0.124 0.123 0.126 97,281,941 0.1249 -0.95%
2002-03-07 0 1.050 1.050 1.060 1.040 1.070 11,422,080 12,033,700 1.0535 0.126 0.126 0.127 0.124 0.128 95,559,177 0.1259 0.96%
2002-03-06 0 1.040 1.030 1.050 1.040 1.050 2,540,400 2,646,300 1.0417 0.124 0.123 0.126 0.124 0.126 21,253,444 0.1245 -0.95%
2002-03-05 0 1.050 1.050 1.060 1.040 1.060 1,743,000 1,831,690 1.0509 0.126 0.126 0.127 0.124 0.127 14,582,252 0.1256 0.96%
2002-03-04 0 1.040 1.040 1.050 1.040 1.050 1,226,000 1,276,240 1.0410 0.124 0.124 0.126 0.124 0.126 10,256,937 0.1244 -0.95%
2002-03-01 0 1.050 1.040 1.050 1.030 1.050 1,638,800 1,705,120 1.0405 0.126 0.124 0.126 0.123 0.126 13,710,496 0.1244 0.96%
2002-02-28 0 1.040 1.030 1.040 1.030 1.040 2,046,000 2,122,300 1.0373 0.124 0.123 0.124 0.123 0.124 17,117,204 0.1240 -0.95%
2002-02-27 0 1.050 1.050 1.060 1.040 1.060 3,154,000 3,319,240 1.0524 0.126 0.126 0.127 0.124 0.127 26,386,932 0.1258 0.00%
2002-02-26 0 1.050 1.040 1.050 1.040 1.050 1,586,000 1,664,400 1.0494 0.126 0.124 0.126 0.124 0.126 13,268,762 0.1254 0.00%
2002-02-25 0 1.050 1.040 1.050 1.040 1.060 2,124,800 2,234,468 1.0516 0.126 0.124 0.126 0.124 0.127 17,776,459 0.1257 -0.94%
2002-02-22 0 1.060 1.060 1.070 1.060 1.070 1,801,200 1,914,944 1.0631 0.127 0.127 0.128 0.127 0.128 15,069,163 0.1271 -1.85%
2002-02-21 0 1.080 1.070 1.080 1.060 1.110 15,258,000 16,607,660 1.0885 0.129 0.128 0.129 0.127 0.133 127,651,175 0.1301 1.89%
2002-02-20 0 1.060 1.060 1.070 1.050 1.060 2,922,000 3,089,000 1.0572 0.127 0.127 0.128 0.126 0.127 24,445,978 0.1264 0.00%
2002-02-19 0 1.060 1.050 1.060 1.030 1.070 7,050,800 7,428,536 1.0536 0.127 0.126 0.127 0.123 0.128 58,988,262 0.1259 1.92%
2002-02-18 0 1.040 1.040 1.050 1.040 1.050 2,087,600 2,180,456 1.0445 0.124 0.124 0.126 0.124 0.126 17,465,237 0.1248 -0.95%
2002-02-15 0 1.050 1.040 1.050 1.020 1.060 3,980,000 4,169,184 1.0475 0.126 0.124 0.126 0.122 0.127 33,297,396 0.1252 1.94%
2002-02-11 0 1.030 1.020 1.030 1.020 1.030 1,127,000 1,154,810 1.0247 0.123 0.122 0.123 0.122 0.123 9,428,685 0.1225 0.98%
2002-02-08 0 1.020 1.010 1.020 1.010 1.020 1,384,000 1,407,988 1.0173 0.122 0.121 0.122 0.121 0.122 11,578,793 0.1216 0.00%
2002-02-07 0 1.020 1.010 1.020 1.000 1.030 4,092,200 4,164,094 1.0176 0.122 0.121 0.122 0.120 0.123 34,236,082 0.1216 0.00%
2002-02-06 0 1.020 1.020 1.030 1.010 1.030 674,000 686,500 1.0185 0.122 0.122 0.123 0.121 0.123 5,638,805 0.1217 0.99%
2002-02-05 0 1.010 1.010 1.020 1.000 1.020 1,302,800 1,321,364 1.0142 0.121 0.121 0.122 0.120 0.122 10,899,459 0.1212 0.00%
2002-02-04 0 1.010 1.010 1.020 1.010 1.040 2,014,800 2,063,560 1.0242 0.121 0.121 0.122 0.121 0.124 16,856,180 0.1224 -1.94%
2002-02-01 0 1.030 1.030 1.040 1.030 1.050 1,376,400 1,431,296 1.0399 0.123 0.123 0.124 0.123 0.126 11,515,210 0.1243 -1.90%
2002-01-31 0 1.050 1.040 1.050 1.040 1.050 5,102,800 5,323,200 1.0432 0.126 0.124 0.126 0.124 0.126 42,690,943 0.1247 1.94%
2002-01-30 0 1.030 1.030 1.040 1.020 1.050 4,418,000 4,543,200 1.0283 0.123 0.123 0.124 0.122 0.126 36,961,783 0.1229 0.00%
2002-01-29 0 1.030 1.020 1.030 1.020 1.040 3,033,200 3,122,896 1.0296 0.123 0.122 0.123 0.122 0.124 25,376,297 0.1231 0.98%
2002-01-28 0 1.020 1.020 1.030 1.020 1.040 3,452,000 3,574,460 1.0355 0.122 0.122 0.123 0.122 0.124 28,880,053 0.1238 -0.97%
2002-01-25 0 1.030 1.020 1.040 1.020 1.040 3,000,400 3,105,780 1.0351 0.123 0.122 0.124 0.122 0.124 25,101,887 0.1237 -0.96%
2002-01-24 0 1.040 1.030 1.040 1.030 1.070 8,003,600 8,364,876 1.0451 0.124 0.123 0.124 0.123 0.128 66,959,558 0.1249 -1.89%
2002-01-23 0 1.060 1.050 1.060 0.990 1.070 9,129,600 9,511,556 1.0418 0.127 0.126 0.127 0.118 0.128 76,379,877 0.1245 6.00%
2002-01-22 0 1.000 0.990 1.000 0.990 1.020 8,661,600 8,654,520 0.9992 0.120 0.118 0.120 0.118 0.122 72,464,505 0.1194 -1.96%
2002-01-21 0 1.020 1.020 1.030 1.020 1.040 2,830,200 2,910,846 1.0285 0.122 0.122 0.123 0.122 0.124 23,677,963 0.1229 -0.97%
2002-01-18 0 1.030 1.030 1.040 1.020 1.060 6,467,040 6,691,211 1.0347 0.123 0.123 0.124 0.122 0.127 54,104,421 0.1237 -0.96%
2002-01-17 0 1.040 1.030 1.040 1.010 1.040 8,798,400 9,003,952 1.0234 0.124 0.123 0.124 0.121 0.124 73,608,998 0.1223 0.97%
2002-01-16 0 1.030 1.030 1.040 1.030 1.080 6,173,600 6,481,840 1.0499 0.123 0.123 0.124 0.123 0.129 51,649,449 0.1255 -4.63%
2002-01-15 0 1.080 1.070 1.080 1.020 1.080 8,227,600 8,622,340 1.0480 0.129 0.128 0.129 0.122 0.129 68,833,583 0.1253 3.85%
2002-01-14 0 1.040 1.040 1.050 1.030 1.070 13,329,600 14,002,416 1.0505 0.124 0.124 0.126 0.123 0.128 111,517,833 0.1256 -3.70%
2002-01-11 0 1.080 1.070 1.080 1.010 1.130 71,404,800 77,120,040 1.0800 0.129 0.128 0.129 0.121 0.135 597,385,411 0.1291 6.93%
2002-01-10 0 1.010 1.000 1.010 0.960 1.010 20,541,600 20,482,028 0.9971 0.121 0.120 0.121 0.115 0.121 171,854,723 0.1192 4.12%
2002-01-09 0 0.970 0.970 0.980 0.960 0.990 7,228,000 7,034,280 0.9732 0.116 0.116 0.117 0.115 0.118 60,470,749 0.1163 0.00%
2002-01-08 0 0.970 0.960 0.970 0.960 0.970 2,056,400 1,992,992 0.9692 0.116 0.115 0.116 0.115 0.116 17,204,213 0.1158 -1.02%
2002-01-07 0 0.980 0.960 0.980 0.960 0.980 4,447,600 4,318,328 0.9709 0.117 0.115 0.117 0.115 0.117 37,209,422 0.1161 2.08%
2002-01-04 0 0.960 0.960 0.970 0.950 0.980 6,692,400 6,409,104 0.9577 0.115 0.115 0.116 0.114 0.117 55,989,823 0.1145 -0.00%
2002-01-03 0 0.990 0.990 1.000 0.990 1.020 5,680,000 5,688,820 1.0016 0.115 0.115 0.116 0.115 0.118 49,004,899 0.1161 -1.98%
2002-01-02 0 1.010 1.000 1.010 0.960 1.020 9,260,600 9,178,830 0.9912 0.117 0.116 0.117 0.111 0.118 79,896,967 0.1149 4.12%
2001-12-31 0 0.970 0.960 0.970 0.960 0.970 581,200 560,552 0.9645 0.112 0.111 0.112 0.111 0.112 5,014,375 0.1118 1.04%
2001-12-28 0 0.960 0.960 0.970 0.960 0.970 2,364,800 2,275,036 0.9620 0.111 0.111 0.112 0.111 0.112 20,402,603 0.1115 0.00%
2001-12-27 0 0.960 0.960 0.970 0.950 0.960 3,142,400 2,998,560 0.9542 0.111 0.111 0.112 0.110 0.111 27,111,443 0.1106 0.00%
2001-12-24 0 0.960 0.950 0.960 0.950 0.960 758,000 721,460 0.9518 0.111 0.110 0.111 0.110 0.111 6,539,738 0.1103 2.13%
2001-12-21 0 0.940 0.940 0.950 0.940 0.950 3,864,000 3,646,480 0.9437 0.109 0.109 0.110 0.109 0.110 33,337,136 0.1094 -2.08%
2001-12-20 0 0.960 0.950 0.960 0.940 0.960 2,150,800 2,042,880 0.9498 0.111 0.110 0.111 0.109 0.111 18,556,292 0.1101 2.13%
2001-12-19 0 0.940 0.940 0.950 0.930 0.950 1,220,400 1,150,436 0.9427 0.109 0.109 0.110 0.108 0.110 10,529,151 0.1093 1.08%
2001-12-18 0 0.930 0.930 0.940 0.930 0.960 4,286,000 4,034,760 0.9414 0.108 0.108 0.109 0.108 0.111 36,977,993 0.1091 -1.06%
2001-12-17 0 0.940 0.940 0.950 0.940 0.960 5,258,949 5,011,573 0.9530 0.109 0.109 0.110 0.109 0.111 45,372,230 0.1105 -2.08%
2001-12-14 0 0.960 0.960 0.970 0.930 0.970 8,715,600 8,296,752 0.9519 0.111 0.111 0.112 0.108 0.112 75,194,912 0.1103 3.23%
2001-12-13 0 0.930 0.920 0.940 0.920 1.040 24,305,600 23,567,668 0.9696 0.108 0.107 0.109 0.107 0.121 209,699,557 0.1124 -9.71%
2001-12-12 0 1.030 1.020 1.030 1.010 1.030 5,494,800 5,583,004 1.0161 0.119 0.118 0.119 0.117 0.119 47,407,064 0.1178 0.98%
2001-12-11 0 1.020 1.010 1.020 1.000 1.030 6,768,000 6,896,000 1.0189 0.118 0.117 0.118 0.116 0.119 58,391,753 0.1181 -1.92%
2001-12-10 0 1.040 1.020 1.050 1.020 1.060 14,188,640 14,761,960 1.0404 0.121 0.118 0.122 0.118 0.123 122,414,239 0.1206 -0.95%
2001-12-07 0 1.050 1.040 1.050 0.950 1.050 31,276,615 31,708,608 1.0138 0.122 0.121 0.122 0.110 0.122 269,842,847 0.1175 10.53%
2001-12-06 0 0.950 0.950 0.960 0.930 0.960 8,184,000 7,769,060 0.9493 0.110 0.110 0.111 0.108 0.111 70,608,468 0.1100 0.00%
2001-12-05 0 0.950 0.940 0.950 0.930 0.950 3,136,000 2,948,500 0.9402 0.110 0.109 0.110 0.108 0.110 27,056,226 0.1090 2.15%
2001-12-04 0 0.930 0.930 0.940 0.930 0.950 1,828,286 1,713,509 0.9372 0.108 0.108 0.109 0.108 0.110 15,773,763 0.1086 0.00%
2001-12-03 0 0.930 0.930 0.940 0.890 0.930 6,343,422 5,785,481 0.9120 0.108 0.108 0.109 0.103 0.108 54,728,654 0.1057 4.49%
2001-11-30 0 0.890 0.900 0.910 0.880 0.950 9,224,730 8,465,406 0.9177 0.103 0.104 0.105 0.102 0.110 79,587,494 0.1064 -3.26%
2001-11-29 0 0.920 0.920 0.930 0.890 0.930 3,602,800 3,311,464 0.9191 0.107 0.107 0.108 0.103 0.108 31,083,601 0.1065 2.22%
2001-11-28 0 0.900 0.900 0.920 0.900 0.920 4,687,600 4,259,752 0.9087 0.104 0.104 0.107 0.104 0.107 40,442,846 0.1053 -3.23%
2001-11-27 0 0.930 0.930 0.940 0.930 0.940 3,234,000 3,030,596 0.9371 0.108 0.108 0.109 0.108 0.109 27,901,733 0.1086 -1.06%
2001-11-26 0 0.940 0.930 0.940 0.930 0.970 5,196,400 4,886,532 0.9404 0.109 0.108 0.109 0.108 0.112 44,832,581 0.1090 -2.08%
2001-11-23 0 0.960 0.950 0.960 0.950 0.980 4,608,800 4,427,856 0.9607 0.111 0.110 0.111 0.110 0.114 39,762,990 0.1114 1.05%
2001-11-22 0 0.950 0.950 0.960 0.910 0.960 5,438,800 5,104,564 0.9385 0.110 0.110 0.111 0.105 0.111 46,923,917 0.1088 5.56%
2001-11-21 0 0.900 0.900 0.910 0.900 0.910 1,652,800 1,490,768 0.9020 0.104 0.104 0.105 0.104 0.105 14,259,736 0.1045 0.00%
2001-11-20 0 0.900 0.900 0.920 0.900 0.940 4,962,185 4,554,070 0.9178 0.104 0.104 0.107 0.104 0.109 42,811,862 0.1064 -2.17%
2001-11-19 0 0.920 0.920 0.930 0.910 0.930 3,819,440 3,504,094 0.9174 0.107 0.107 0.108 0.105 0.108 32,952,689 0.1063 2.22%
2001-11-16 0 0.900 0.890 0.900 0.890 0.910 4,425,837 3,987,872 0.9010 0.104 0.103 0.104 0.103 0.105 38,184,454 0.1044 0.00%
2001-11-15 0 0.900 0.900 0.910 0.880 0.910 5,477,488 4,917,642 0.8978 0.104 0.104 0.105 0.102 0.105 47,257,702 0.1041 2.27%
2001-11-14 0 0.880 0.880 0.890 0.880 0.900 5,017,200 4,422,316 0.8814 0.102 0.102 0.103 0.102 0.104 43,286,511 0.1022 0.00%
2001-11-13 0 0.880 0.880 0.890 0.850 0.890 5,453,600 4,753,632 0.8717 0.102 0.102 0.103 0.099 0.103 47,051,606 0.1010 2.33%
2001-11-12 0 0.860 0.860 0.870 0.860 0.870 906,276 779,804 0.8604 0.100 0.100 0.101 0.100 0.101 7,819,008 0.0997 0.00%
2001-11-09 0 0.860 0.860 0.870 0.860 0.860 1,441,200 1,239,384 0.8600 0.100 0.100 0.101 0.100 0.100 12,434,130 0.0997 1.18%
2001-11-08 0 0.850 0.850 0.860 0.850 0.860 2,396,000 2,048,500 0.8550 0.099 0.099 0.100 0.099 0.100 20,671,785 0.0991 0.00%
2001-11-07 0 0.850 0.840 0.850 0.840 0.870 1,745,200 1,480,020 0.8481 0.099 0.097 0.099 0.097 0.101 15,056,928 0.0983 0.00%
2001-11-06 0 0.850 0.850 0.860 0.840 0.870 4,240,880 3,632,544 0.8566 0.099 0.099 0.100 0.097 0.101 36,588,714 0.0993 -3.41%
2001-11-05 0 0.880 0.870 0.880 0.850 0.880 3,042,000 2,625,100 0.8630 0.102 0.101 0.102 0.099 0.102 26,245,230 0.1000 2.33%
2001-11-02 0 0.860 0.850 0.860 0.840 0.880 2,066,000 1,767,280 0.8554 0.100 0.099 0.100 0.097 0.102 17,824,669 0.0991 -1.15%
2001-11-01 0 0.870 0.860 0.870 0.860 0.880 2,525,312 2,190,091 0.8673 0.101 0.100 0.101 0.100 0.102 21,787,440 0.1005 -1.14%
2001-10-31 0 0.880 0.860 0.880 0.830 0.880 2,161,200 1,832,020 0.8477 0.102 0.100 0.102 0.096 0.102 18,646,019 0.0983 2.33%
2001-10-30 0 0.860 0.840 0.860 0.820 0.860 3,654,032 3,099,219 0.8482 0.100 0.097 0.100 0.095 0.100 31,525,611 0.0983 2.38%
2001-10-29 0 0.840 0.830 0.840 0.830 0.840 1,182,800 987,104 0.8345 0.097 0.096 0.097 0.096 0.097 10,204,753 0.0967 0.00%
2001-10-26 0 0.840 0.830 0.840 0.840 0.850 1,258,000 1,060,580 0.8431 0.097 0.096 0.097 0.097 0.099 10,853,550 0.0977 0.00%
2001-10-24 0 0.840 0.830 0.840 0.830 0.840 473,600 395,164 0.8344 0.097 0.096 0.097 0.096 0.097 4,086,042 0.0967 -1.18%
2001-10-23 0 0.850 0.840 0.850 0.830 0.850 1,759,000 1,478,190 0.8404 0.099 0.097 0.099 0.096 0.099 15,175,989 0.0974 2.41%
2001-10-22 0 0.830 0.820 0.830 0.820 0.830 1,094,800 900,284 0.8223 0.096 0.095 0.096 0.095 0.096 9,445,522 0.0953 0.00%
2001-10-19 0 0.830 0.820 0.830 0.820 0.850 973,600 810,200 0.8322 0.096 0.095 0.096 0.095 0.099 8,399,854 0.0965 1.22%
2001-10-18 0 0.820 0.810 0.820 0.810 0.830 2,424,800 1,973,344 0.8138 0.095 0.094 0.095 0.094 0.096 20,920,261 0.0943 -2.38%
2001-10-17 0 0.840 0.830 0.840 0.830 0.850 1,906,000 1,596,860 0.8378 0.097 0.096 0.097 0.096 0.099 16,444,250 0.0971 0.00%
2001-10-16 0 0.840 0.830 0.840 0.820 0.850 1,430,000 1,190,480 0.8325 0.097 0.096 0.097 0.095 0.099 12,337,501 0.0965 0.00%
2001-10-15 0 0.840 0.830 0.840 0.840 0.870 1,546,000 1,309,600 0.8471 0.097 0.096 0.097 0.097 0.101 13,338,305 0.0982 -1.18%
2001-10-12 0 0.850 0.840 0.850 0.840 0.890 3,814,400 3,238,648 0.8491 0.099 0.097 0.099 0.097 0.103 32,909,206 0.0984 -3.41%
2001-10-11 0 0.880 0.860 0.880 0.860 0.890 4,947,600 4,360,292 0.8813 0.102 0.100 0.102 0.100 0.103 42,686,028 0.1021 0.00%
2001-10-10 0 0.880 0.860 0.880 0.860 0.890 3,075,600 2,684,882 0.8730 0.102 0.100 0.102 0.100 0.103 26,535,118 0.1012 -1.12%
2001-10-09 0 0.890 0.870 0.890 0.860 0.890 5,466,000 4,762,800 0.8714 0.103 0.101 0.103 0.100 0.103 47,158,588 0.1010 5.95%
2001-10-08 0 0.840 0.830 0.840 0.810 0.850 2,734,800 2,261,204 0.8268 0.097 0.096 0.097 0.094 0.099 23,594,824 0.0958 -2.33%
2001-10-05 0 0.860 0.860 0.870 0.820 0.870 5,967,600 5,030,424 0.8430 0.100 0.100 0.101 0.095 0.101 51,486,204 0.0977 3.61%
2001-10-04 0 0.830 0.820 0.830 0.810 0.850 6,291,600 5,196,464 0.8259 0.096 0.095 0.096 0.094 0.099 54,281,554 0.0957 3.75%
2001-10-03 0 0.800 0.780 0.800 0.790 0.820 2,860,000 2,283,492 0.7984 0.093 0.090 0.093 0.092 0.095 24,675,002 0.0925 0.00%
2001-09-28 0 0.800 0.790 0.800 0.780 0.800 2,339,200 1,848,868 0.7904 0.093 0.092 0.093 0.090 0.093 20,181,736 0.0916 1.27%
2001-09-27 0 0.790 0.780 0.790 0.770 0.810 4,068,000 3,178,320 0.7813 0.092 0.090 0.092 0.089 0.094 35,097,171 0.0906 1.28%
2001-09-26 0 0.780 0.770 0.780 0.770 0.790 2,189,600 1,708,208 0.7801 0.090 0.089 0.090 0.089 0.092 18,891,044 0.0904 0.00%
2001-09-25 0 0.780 0.770 0.780 0.780 0.810 1,784,400 1,414,360 0.7926 0.090 0.089 0.090 0.090 0.094 15,395,131 0.0919 -2.50%
2001-09-24 0 0.800 0.780 0.800 0.780 0.800 775,200 613,424 0.7913 0.093 0.090 0.093 0.090 0.093 6,688,133 0.0917 0.00%
2001-09-21 0 0.800 0.790 0.800 0.760 0.800 1,575,600 1,225,436 0.7778 0.093 0.092 0.093 0.088 0.093 13,593,683 0.0901 0.00%
2001-09-20 0 0.800 0.790 0.800 0.770 0.800 889,200 699,888 0.7871 0.093 0.092 0.093 0.089 0.093 7,671,683 0.0912 -1.23%
2001-09-19 0 0.810 0.800 0.810 0.800 0.820 834,000 669,520 0.8028 0.094 0.093 0.094 0.093 0.095 7,195,438 0.0930 0.00%
2001-09-18 0 0.810 0.800 0.810 0.790 0.820 4,734,240 3,817,422 0.8063 0.094 0.093 0.094 0.092 0.095 40,845,239 0.0935 1.25%
2001-09-17 0 0.800 0.790 0.800 0.770 0.800 2,700,000 2,112,320 0.7823 0.093 0.092 0.093 0.089 0.093 23,294,582 0.0907 0.00%
2001-09-14 0 0.800 0.800 0.810 0.800 0.830 2,574,800 2,088,572 0.8112 0.093 0.093 0.094 0.093 0.096 22,214,404 0.0940 -5.88%
2001-09-13 0 0.850 0.840 0.850 0.770 0.880 6,443,600 5,320,884 0.8258 0.099 0.097 0.099 0.089 0.102 55,592,952 0.0957 11.84%
2001-09-12 0 0.760 0.760 0.770 0.700 0.850 9,224,400 7,145,356 0.7746 0.088 0.088 0.089 0.081 0.099 79,584,647 0.0898 -14.61%
2001-09-11 0 0.890 0.880 0.890 0.880 0.890 1,635,200 1,441,668 0.8816 0.103 0.102 0.103 0.102 0.103 14,107,889 0.1022 0.00%
2001-09-10 0 0.890 0.880 0.890 0.870 0.900 858,800 757,720 0.8823 0.103 0.102 0.103 0.101 0.104 7,409,403 0.1023 -1.11%
2001-09-07 0 0.900 0.890 0.900 0.890 0.910 2,363,203 2,112,671 0.8940 0.104 0.103 0.104 0.103 0.105 20,388,825 0.1036 -2.17%
2001-09-06 0 0.920 0.910 0.920 0.910 0.950 2,950,000 2,698,920 0.9149 0.107 0.105 0.107 0.105 0.110 25,451,488 0.1060 -2.13%
2001-09-05 0 0.940 0.920 0.940 0.920 0.940 470,000 434,820 0.9251 0.109 0.107 0.109 0.107 0.109 4,054,983 0.1072 1.08%
2001-09-04 0 0.930 0.920 0.930 0.920 0.930 757,000 697,020 0.9208 0.108 0.107 0.108 0.107 0.108 6,531,111 0.1067 0.00%
2001-09-03 0 0.930 0.910 0.930 0.910 0.940 1,760,800 1,621,204 0.9207 0.108 0.105 0.108 0.105 0.109 15,191,519 0.1067 0.00%
2001-08-31 0 0.930 0.930 0.940 0.930 0.960 1,702,400 1,603,216 0.9417 0.108 0.108 0.109 0.108 0.111 14,687,666 0.1092 -3.12%
2001-08-30 0 0.960 0.950 0.960 0.940 0.960 1,624,400 1,543,320 0.9501 0.111 0.110 0.111 0.109 0.111 14,014,711 0.1101 -1.03%
2001-08-29 0 0.970 0.960 0.970 0.930 0.970 1,374,400 1,309,584 0.9528 0.112 0.111 0.112 0.108 0.112 11,857,805 0.1104 1.04%
2001-08-28 0 0.960 0.960 0.970 0.950 0.970 1,414,000 1,354,060 0.9576 0.111 0.111 0.112 0.110 0.112 12,199,459 0.1110 -2.04%
2001-08-27 0 0.980 0.970 0.980 0.970 1.000 746,400 731,580 0.9801 0.114 0.112 0.114 0.112 0.116 6,439,658 0.1136 0.00%
2001-08-24 0 0.980 0.970 0.980 0.970 0.990 1,148,200 1,123,384 0.9784 0.114 0.112 0.114 0.112 0.115 9,906,237 0.1134 -1.01%
2001-08-23 0 0.990 0.980 0.990 0.970 1.000 1,896,400 1,859,792 0.9807 0.115 0.114 0.115 0.112 0.116 16,361,425 0.1137 1.02%
2001-08-22 0 0.980 0.970 0.980 0.970 0.990 844,000 824,260 0.9766 0.114 0.112 0.114 0.112 0.115 7,281,714 0.1132 -1.01%
2001-08-21 0 0.990 0.980 0.990 0.980 1.000 602,000 590,900 0.9816 0.115 0.114 0.115 0.114 0.116 5,193,829 0.1138 1.02%
2001-08-20 0 0.980 0.970 0.980 0.970 0.990 940,800 916,504 0.9742 0.114 0.112 0.114 0.112 0.115 8,116,868 0.1129 -2.00%
2001-08-17 0 1.000 0.990 1.000 0.980 1.000 1,191,600 1,180,568 0.9907 0.116 0.115 0.116 0.114 0.116 10,280,676 0.1148 1.01%
2001-08-16 0 0.990 0.970 0.990 0.970 1.010 1,154,000 1,146,860 0.9938 0.115 0.112 0.115 0.112 0.117 9,956,277 0.1152 -1.98%
2001-08-15 0 1.010 1.000 1.010 0.970 1.030 3,566,400 3,557,700 0.9976 0.117 0.116 0.117 0.112 0.119 30,769,555 0.1156 4.12%
2001-08-14 0 0.970 0.960 0.970 0.950 0.970 976,800 937,620 0.9599 0.112 0.111 0.112 0.110 0.112 8,427,462 0.1113 2.11%
2001-08-13 0 0.950 0.950 0.960 0.950 0.970 826,000 792,120 0.9590 0.110 0.110 0.111 0.110 0.112 7,126,417 0.1112 -2.06%
2001-08-10 0 0.970 0.960 0.970 0.950 0.970 1,187,600 1,133,980 0.9549 0.112 0.111 0.112 0.110 0.112 10,246,165 0.1107 1.04%
2001-08-09 0 0.960 0.950 0.960 0.950 0.970 1,800,000 1,722,200 0.9568 0.111 0.110 0.111 0.110 0.112 15,529,722 0.1109 -2.04%
2001-08-08 0 0.980 0.960 0.980 0.970 0.990 1,668,000 1,625,200 0.9743 0.114 0.111 0.114 0.112 0.115 14,390,875 0.1129 1.03%
2001-08-07 0 0.970 0.960 0.970 0.940 0.970 2,856,480 2,727,772 0.9549 0.112 0.111 0.112 0.109 0.112 24,644,633 0.1107 1.04%
2001-08-06 0 0.960 0.950 0.970 0.950 1.000 2,837,600 2,752,456 0.9700 0.111 0.110 0.112 0.110 0.116 24,481,743 0.1124 -4.00%
2001-08-03 0 1.000 0.990 1.000 0.980 1.030 9,980,800 9,976,016 0.9995 0.116 0.115 0.116 0.114 0.119 86,110,581 0.1159 -2.91%
2001-08-02 0 1.030 1.020 1.030 1.020 1.050 2,301,515 2,376,955 1.0328 0.119 0.118 0.119 0.118 0.122 19,856,604 0.1197 -0.96%
2001-08-01 0 1.040 1.030 1.040 1.030 1.050 666,000 692,320 1.0395 0.121 0.119 0.121 0.119 0.122 5,745,997 0.1205 -0.95%
2001-07-31 0 1.050 1.040 1.050 1.030 1.060 1,715,600 1,786,428 1.0413 0.122 0.121 0.122 0.119 0.123 14,801,550 0.1207 1.94%
2001-07-30 0 1.030 1.020 1.030 1.030 1.050 2,648,400 2,745,884 1.0368 0.119 0.118 0.119 0.119 0.122 22,849,397 0.1202 -3.74%
2001-07-27 0 1.070 1.050 1.070 1.050 1.090 4,066,000 4,372,918 1.0755 0.124 0.122 0.124 0.122 0.126 35,079,916 0.1247 -1.83%
2001-07-26 0 1.150 1.140 1.150 1.140 1.160 6,207,200 7,132,020 1.1490 0.126 0.125 0.126 0.125 0.127 56,501,275 0.1262 -0.86%
2001-07-24 0 1.160 1.150 1.160 1.130 1.160 3,053,000 3,494,244 1.1445 0.127 0.126 0.127 0.124 0.127 27,790,049 0.1257 0.87%
2001-07-23 0 1.150 1.140 1.150 1.130 1.150 5,976,400 6,812,552 1.1399 0.126 0.125 0.126 0.124 0.126 54,400,409 0.1252 -0.86%
2001-07-20 0 1.160 1.150 1.160 1.140 1.160 2,798,000 3,217,980 1.1501 0.127 0.126 0.127 0.125 0.127 25,468,902 0.1263 0.87%
2001-07-19 0 1.150 1.140 1.150 1.140 1.170 5,528,500 6,323,526 1.1438 0.126 0.125 0.126 0.125 0.129 50,323,382 0.1257 -1.71%
2001-07-18 0 1.170 1.150 1.170 1.140 1.170 3,339,800 3,869,958 1.1587 0.129 0.126 0.129 0.125 0.129 30,400,657 0.1273 1.74%
2001-07-17 0 1.150 1.140 1.150 1.140 1.160 3,986,000 4,607,480 1.1559 0.126 0.125 0.126 0.125 0.127 36,282,717 0.1270 -1.71%
2001-07-16 0 1.170 1.160 1.170 1.150 1.180 3,268,400 3,806,400 1.1646 0.129 0.127 0.129 0.126 0.130 29,750,736 0.1279 -0.85%
2001-07-13 0 1.180 1.160 1.170 1.160 1.180 2,126,000 2,484,573 1.1687 0.130 0.127 0.129 0.127 0.130 19,351,996 0.1284 0.85%
2001-07-12 0 1.170 1.160 1.170 1.150 1.170 2,228,000 2,590,320 1.1626 0.129 0.127 0.129 0.126 0.129 20,280,455 0.1277 0.86%
2001-07-11 0 1.160 1.150 1.160 1.150 1.170 2,718,800 3,131,740 1.1519 0.127 0.126 0.127 0.126 0.129 24,747,981 0.1265 -0.85%
2001-07-10 0 1.170 1.160 1.170 1.150 1.170 1,966,000 2,280,840 1.1601 0.129 0.127 0.129 0.126 0.129 17,895,590 0.1275 1.74%
2001-07-09 0 1.150 1.140 1.160 1.140 1.160 4,158,000 4,788,080 1.1515 0.126 0.125 0.127 0.125 0.127 37,848,354 0.1265 -1.71%
2001-07-05 0 1.170 1.160 1.170 1.150 1.180 4,344,800 5,069,232 1.1667 0.129 0.127 0.129 0.126 0.130 39,548,708 0.1282 0.86%
2001-07-04 0 1.160 1.150 1.160 1.150 1.170 1,932,400 2,235,824 1.1570 0.127 0.126 0.127 0.126 0.129 17,589,745 0.1271 0.87%
2001-07-03 0 1.150 1.140 1.150 1.140 1.170 5,607,200 6,444,112 1.1493 0.126 0.125 0.126 0.125 0.129 51,039,752 0.1263 0.00%
2001-06-29 0 1.150 1.140 1.150 1.140 1.180 5,506,000 6,359,940 1.1551 0.126 0.125 0.126 0.125 0.130 50,118,575 0.1269 -0.86%
2001-06-28 0 1.160 1.150 1.160 1.140 1.170 3,140,800 3,623,948 1.1538 0.127 0.126 0.127 0.125 0.129 28,589,252 0.1268 0.00%
2001-06-27 0 1.160 1.140 1.160 1.140 1.180 7,605,200 8,747,340 1.1502 0.127 0.125 0.127 0.125 0.130 69,226,623 0.1264 -0.85%
2001-06-26 0 1.170 1.160 1.170 1.160 1.190 5,774,000 6,782,980 1.1747 0.129 0.127 0.129 0.127 0.131 52,558,055 0.1291 -0.85%
2001-06-22 0 1.180 1.170 1.180 1.150 1.200 10,738,400 12,588,088 1.1722 0.130 0.129 0.130 0.126 0.132 97,746,696 0.1288 1.72%
2001-06-21 0 1.160 1.160 1.170 1.150 1.180 12,152,662 14,122,088 1.1621 0.127 0.127 0.129 0.126 0.130 110,620,070 0.1277 -0.85%
2001-06-20 0 1.170 1.170 1.180 1.170 1.190 9,190,000 10,868,720 1.1827 0.129 0.129 0.130 0.129 0.131 83,652,326 0.1299 -0.85%
2001-06-19 0 1.180 1.180 1.190 1.170 1.210 31,903,000 37,966,170 1.1901 0.130 0.130 0.131 0.129 0.133 290,398,276 0.1307 1.72%
2001-06-18 0 1.160 1.160 1.170 1.150 1.360 56,974,800 71,701,220 1.2585 0.127 0.127 0.129 0.126 0.149 518,615,292 0.1383 -8.66%
2001-06-15 0 1.270 1.270 1.280 1.180 1.280 17,010,720 20,710,437 1.2175 0.140 0.140 0.141 0.130 0.141 154,840,728 0.1338 4.10%
2001-06-14 0 1.220 1.220 1.230 1.210 1.280 8,642,000 10,754,460 1.2444 0.134 0.134 0.135 0.133 0.141 78,664,135 0.1367 -2.40%
2001-06-13 0 1.250 1.250 1.260 1.240 1.280 8,115,200 10,238,456 1.2616 0.137 0.137 0.138 0.136 0.141 73,868,918 0.1386 -2.34%
2001-06-12 0 1.280 1.260 1.270 1.270 1.350 20,778,800 27,321,058 1.3149 0.141 0.138 0.140 0.140 0.148 189,139,820 0.1444 -1.54%
2001-06-11 0 1.300 1.290 1.300 1.270 1.320 18,080,000 23,456,244 1.2974 0.143 0.142 0.143 0.140 0.145 164,573,890 0.1425 3.17%
2001-06-08 0 1.260 1.260 1.270 1.240 1.280 14,934,218 18,802,562 1.2590 0.138 0.138 0.140 0.136 0.141 135,939,290 0.1383 2.44%
2001-06-07 0 1.230 1.220 1.230 1.190 1.240 8,204,400 9,967,860 1.2149 0.135 0.134 0.135 0.131 0.136 74,680,864 0.1335 1.65%
2001-06-06 0 1.210 1.210 1.220 1.160 1.230 10,634,000 12,799,092 1.2036 0.133 0.133 0.134 0.127 0.135 96,796,391 0.1322 3.42%
2001-06-05 0 1.170 1.160 1.170 1.150 1.170 2,762,000 3,208,876 1.1618 0.129 0.127 0.129 0.126 0.129 25,141,210 0.1276 0.86%
2001-06-04 0 1.160 1.150 1.170 1.140 1.160 2,071,200 2,392,660 1.1552 0.127 0.126 0.129 0.125 0.127 18,853,177 0.1269 0.87%
2001-06-01 0 1.150 1.150 1.160 1.140 1.160 2,076,000 2,382,340 1.1476 0.126 0.126 0.127 0.125 0.127 18,896,869 0.1261 1.77%
2001-05-31 0 1.130 1.130 1.140 1.110 1.150 3,494,800 3,983,516 1.1398 0.124 0.124 0.125 0.122 0.126 31,811,550 0.1252 -0.88%
2001-05-30 0 1.140 1.140 1.150 1.140 1.170 4,324,000 4,994,828 1.1551 0.125 0.125 0.126 0.125 0.129 39,359,375 0.1269 -2.56%
2001-05-29 0 1.170 1.170 1.180 1.160 1.200 10,060,800 11,888,324 1.1816 0.129 0.129 0.130 0.127 0.132 91,578,816 0.1298 0.00%
2001-05-28 0 1.170 1.170 1.180 1.140 1.180 2,617,600 3,051,268 1.1657 0.129 0.129 0.130 0.125 0.130 23,826,804 0.1281 1.74%
2001-05-25 0 1.150 1.140 1.150 1.140 1.170 6,904,400 7,990,812 1.1574 0.126 0.125 0.126 0.125 0.129 62,847,565 0.1271 0.00%
2001-05-24 0 1.150 1.140 1.150 1.120 1.150 6,714,000 7,601,220 1.1321 0.126 0.125 0.126 0.123 0.126 61,114,441 0.1244 -0.86%
2001-05-23 0 1.160 1.140 1.150 1.080 1.170 13,780,400 15,662,220 1.1366 0.127 0.125 0.126 0.119 0.129 125,436,617 0.1249 7.41%
2001-05-22 0 1.080 1.080 1.090 1.070 1.100 2,440,000 2,647,960 1.0852 0.119 0.119 0.120 0.118 0.121 22,210,193 0.1192 0.93%
2001-05-21 0 1.070 1.060 1.070 1.060 1.090 4,565,600 4,868,404 1.0663 0.118 0.116 0.118 0.116 0.120 41,558,548 0.1171 -0.93%
2001-05-18 0 1.080 1.070 1.090 1.050 1.100 3,346,000 3,629,520 1.0847 0.119 0.118 0.120 0.115 0.121 30,457,093 0.1192 -1.82%
2001-05-17 0 1.100 1.090 1.100 1.090 1.110 3,408,840 3,742,836 1.0980 0.121 0.120 0.121 0.120 0.122 31,029,096 0.1206 1.85%
2001-05-16 0 1.080 1.070 1.090 1.070 1.150 8,333,200 9,239,284 1.1087 0.119 0.118 0.120 0.118 0.126 75,853,271 0.1218 -2.70%
2001-05-15 0 1.110 1.110 1.120 1.100 1.150 4,759,200 5,320,340 1.1179 0.122 0.122 0.123 0.121 0.126 43,320,800 0.1228 0.91%
2001-05-14 0 1.100 1.090 1.100 1.090 1.150 6,100,600 6,753,270 1.1070 0.121 0.120 0.121 0.120 0.126 55,530,944 0.1216 -2.65%
2001-05-11 0 1.130 1.110 1.120 1.060 1.130 9,552,000 10,478,868 1.0970 0.124 0.122 0.123 0.116 0.124 86,947,445 0.1205 7.62%
2001-05-10 0 1.050 1.050 1.060 1.030 1.070 4,541,000 4,804,216 1.0580 0.115 0.115 0.116 0.113 0.118 41,334,626 0.1162 0.96%
2001-05-09 0 1.040 1.040 1.050 1.010 1.040 3,992,800 4,106,052 1.0284 0.114 0.114 0.115 0.111 0.114 36,344,614 0.1130 0.97%
2001-05-08 0 1.030 1.030 1.040 1.020 1.040 2,702,400 2,790,580 1.0326 0.113 0.113 0.114 0.112 0.114 24,598,699 0.1134 0.00%
2001-05-07 0 1.030 1.040 1.050 1.030 1.050 3,091,800 3,218,548 1.0410 0.113 0.114 0.115 0.113 0.115 28,143,228 0.1144 -0.96%
2001-05-04 0 1.040 1.030 1.040 1.030 1.050 1,802,200 1,876,336 1.0411 0.114 0.113 0.114 0.113 0.115 16,404,594 0.1144 0.97%
2001-05-03 0 1.030 1.030 1.040 1.030 1.060 5,750,480 5,991,070 1.0418 0.113 0.113 0.114 0.113 0.116 52,343,964 0.1145 -1.90%
2001-05-02 0 1.050 1.040 1.050 1.030 1.070 6,208,000 6,523,880 1.0509 0.115 0.114 0.115 0.113 0.118 56,508,557 0.1154 0.00%
2001-04-27 0 1.050 1.040 1.050 1.040 1.070 4,038,000 4,256,788 1.0542 0.115 0.114 0.115 0.114 0.118 36,756,049 0.1158 -1.87%
2001-04-26 0 1.070 1.060 1.080 1.030 1.110 6,781,000 7,296,590 1.0760 0.118 0.116 0.119 0.113 0.122 61,724,311 0.1182 3.88%
2001-04-25 0 1.030 1.020 1.050 1.020 1.040 1,834,800 1,884,812 1.0273 0.113 0.112 0.115 0.112 0.114 16,701,337 0.1129 0.00%
2001-04-24 0 1.030 1.030 1.040 1.030 1.050 407,200 422,780 1.0383 0.113 0.113 0.114 0.113 0.115 3,706,554 0.1141 -0.96%
2001-04-23 0 1.040 1.030 1.040 1.030 1.040 972,000 1,002,520 1.0314 0.114 0.113 0.114 0.113 0.114 8,847,667 0.1133 0.00%
2001-04-20 0 1.040 1.040 1.050 1.040 1.070 858,400 897,200 1.0452 0.114 0.114 0.115 0.114 0.118 7,813,619 0.1148 0.00%
2001-04-19 0 1.040 1.040 1.060 1.040 1.090 3,482,400 3,700,632 1.0627 0.114 0.114 0.116 0.114 0.120 31,698,679 0.1167 -0.95%
2001-04-18 0 1.050 1.050 1.060 1.040 1.060 872,000 923,240 1.0588 0.115 0.115 0.116 0.114 0.116 7,937,413 0.1163 0.96%
2001-04-17 0 1.040 1.040 1.060 1.040 1.070 1,604,000 1,690,300 1.0538 0.114 0.114 0.116 0.114 0.118 14,600,471 0.1158 0.00%
2001-04-12 0 1.040 1.030 1.040 1.030 1.050 789,200 822,016 1.0416 0.114 0.113 0.114 0.113 0.115 7,183,723 0.1144 -0.95%
2001-04-11 0 1.050 1.040 1.050 1.020 1.060 1,924,000 2,002,876 1.0410 0.115 0.114 0.115 0.112 0.116 17,513,283 0.1144 3.96%
2001-04-10 0 1.010 1.010 1.020 1.000 1.030 833,200 840,068 1.0082 0.111 0.111 0.112 0.110 0.113 7,584,235 0.1108 0.00%
2001-04-09 0 1.010 1.000 1.020 0.990 1.030 914,840 919,326 1.0049 0.111 0.110 0.112 0.109 0.113 8,327,366 0.1104 -0.98%
2001-04-06 0 1.020 1.020 1.030 1.010 1.060 1,724,800 1,779,216 1.0315 0.112 0.112 0.113 0.111 0.116 15,700,058 0.1133 0.00%
2001-04-04 0 1.020 1.010 1.020 1.010 1.050 3,482,400 3,582,872 1.0289 0.112 0.111 0.112 0.111 0.115 31,698,679 0.1130 -4.67%
2001-04-03 0 1.070 1.070 1.080 1.070 1.110 1,390,400 1,509,876 1.0859 0.118 0.118 0.119 0.118 0.122 12,656,169 0.1193 -2.73%
2001-04-02 0 1.100 1.100 1.110 1.070 1.110 1,770,480 1,928,119 1.0890 0.121 0.121 0.122 0.118 0.122 16,115,862 0.1196 3.77%
2001-03-30 0 1.060 1.040 1.060 1.030 1.070 1,858,000 1,941,940 1.0452 0.116 0.114 0.116 0.113 0.118 16,912,516 0.1148 1.92%
2001-03-29 0 1.040 1.030 1.040 1.010 1.040 1,523,110 1,567,915 1.0294 0.114 0.113 0.114 0.111 0.114 13,864,167 0.1131 0.97%
2001-03-28 0 1.030 1.030 1.040 1.020 1.050 1,652,000 1,708,720 1.0343 0.113 0.113 0.114 0.112 0.115 15,037,393 0.1136 1.98%
2001-03-27 0 1.010 1.010 1.030 1.010 1.030 1,937,200 1,975,952 1.0200 0.111 0.111 0.113 0.111 0.113 17,633,437 0.1121 -1.94%
2001-03-26 0 1.030 1.020 1.030 0.980 1.030 1,063,120 1,070,107 1.0066 0.113 0.112 0.113 0.108 0.113 9,677,090 0.1106 5.10%
2001-03-23 0 0.980 0.980 0.990 0.950 0.990 2,600,400 2,526,048 0.9714 0.108 0.108 0.109 0.104 0.109 23,670,240 0.1067 3.16%
2001-03-22 0 0.950 0.950 0.960 0.940 1.000 26,987,000 26,834,344 0.9943 0.104 0.104 0.105 0.103 0.110 245,650,198 0.1092 -6.86%
2001-03-21 0 1.020 1.020 1.030 1.000 1.020 1,656,000 1,660,340 1.0026 0.112 0.112 0.113 0.110 0.112 15,073,803 0.1101 0.99%
2001-03-20 0 1.010 1.010 1.020 1.010 1.040 1,110,000 1,128,904 1.0170 0.111 0.111 0.112 0.111 0.114 10,103,817 0.1117 -1.94%
2001-03-19 0 1.030 1.030 1.040 1.020 1.060 858,400 893,460 1.0408 0.113 0.113 0.114 0.112 0.116 7,813,619 0.1143 -1.90%
2001-03-16 0 1.050 1.040 1.050 1.030 1.050 1,464,000 1,522,720 1.0401 0.115 0.114 0.115 0.113 0.115 13,326,116 0.1143 0.96%
2001-03-15 0 1.040 1.040 1.050 1.000 1.050 4,521,600 4,615,640 1.0208 0.114 0.114 0.115 0.110 0.115 41,158,037 0.1121 0.00%
2001-03-14 0 1.040 1.040 1.050 1.040 1.090 5,757,200 6,056,800 1.0520 0.114 0.114 0.115 0.114 0.120 52,405,133 0.1156 -1.89%
2001-03-13 0 1.060 1.060 1.070 1.010 1.060 3,282,840 3,445,229 1.0495 0.116 0.116 0.118 0.111 0.116 29,882,176 0.1153 -1.85%
2001-03-12 0 1.080 1.080 1.090 1.070 1.130 2,178,400 2,363,836 1.0851 0.119 0.119 0.120 0.118 0.124 19,828,969 0.1192 -4.42%
2001-03-09 0 1.130 1.120 1.130 1.110 1.140 283,600 320,552 1.1303 0.124 0.123 0.124 0.122 0.125 2,581,480 0.1242 0.89%
2001-03-08 0 1.120 1.120 1.140 1.120 1.140 592,000 669,040 1.1301 0.123 0.123 0.125 0.123 0.125 5,388,703 0.1242 -0.88%
2001-03-07 0 1.130 1.130 1.140 1.120 1.150 1,702,500 1,930,092 1.1337 0.124 0.124 0.125 0.123 0.126 15,497,071 0.1245 0.89%
2001-03-06 0 1.120 1.120 1.130 1.090 1.130 2,773,200 3,090,824 1.1145 0.123 0.123 0.124 0.120 0.124 25,243,159 0.1224 2.75%
2001-03-05 0 1.090 1.090 1.100 1.080 1.120 1,537,120 1,687,009 1.0975 0.120 0.120 0.121 0.119 0.123 13,991,693 0.1206 -1.80%
2001-03-02 0 1.110 1.110 1.120 1.080 1.130 2,476,400 2,759,800 1.1144 0.122 0.122 0.123 0.119 0.124 22,541,526 0.1224 0.00%
2001-03-01 0 1.110 1.110 1.120 1.090 1.150 6,154,400 6,884,328 1.1186 0.122 0.122 0.123 0.120 0.126 56,020,661 0.1229 -3.48%
2001-02-28 0 1.150 1.150 1.160 1.130 1.190 2,938,400 3,419,780 1.1638 0.126 0.126 0.127 0.124 0.131 26,746,898 0.1279 -3.36%
2001-02-27 0 1.190 1.180 1.210 1.180 1.220 6,682,400 8,028,708 1.2015 0.131 0.130 0.133 0.130 0.134 60,826,801 0.1320 -1.65%
2001-02-26 0 1.210 1.210 1.220 1.210 1.220 5,131,200 6,210,888 1.2104 0.133 0.133 0.134 0.133 0.134 46,706,944 0.1330 0.00%
2001-02-23 0 1.210 1.210 1.220 1.200 1.240 2,692,400 3,259,004 1.2104 0.133 0.133 0.134 0.132 0.136 24,507,674 0.1330 0.00%
2001-02-22 0 1.210 1.200 1.210 1.200 1.220 2,967,600 3,580,080 1.2064 0.133 0.132 0.133 0.132 0.134 27,012,692 0.1325 -0.82%
2001-02-21 0 1.220 1.220 1.230 1.220 1.240 1,910,800 2,344,568 1.2270 0.134 0.134 0.135 0.134 0.136 17,393,130 0.1348 -1.61%
2001-02-20 0 1.240 1.230 1.240 1.220 1.260 1,712,000 2,112,060 1.2337 0.136 0.135 0.136 0.134 0.138 15,583,545 0.1355 0.00%
2001-02-19 0 1.240 1.240 1.250 1.230 1.250 2,189,200 2,714,248 1.2398 0.136 0.136 0.137 0.135 0.137 19,927,277 0.1362 0.00%
2001-02-16 0 1.240 1.230 1.240 1.190 1.240 5,829,200 7,199,272 1.2350 0.136 0.135 0.136 0.131 0.136 53,060,516 0.1357 3.33%
2001-02-15 0 1.200 1.200 1.210 1.190 1.210 524,400 631,884 1.2050 0.132 0.132 0.133 0.131 0.133 4,773,371 0.1324 -0.83%
2001-02-14 0 1.210 1.210 1.220 1.210 1.230 1,387,600 1,691,992 1.2194 0.133 0.133 0.134 0.133 0.135 12,630,682 0.1340 0.00%
2001-02-13 0 1.210 1.210 1.220 1.200 1.250 4,840,400 5,946,860 1.2286 0.133 0.133 0.134 0.132 0.137 44,059,926 0.1350 -0.82%
2001-02-12 0 1.220 1.210 1.220 1.180 1.220 2,429,400 2,920,110 1.2020 0.134 0.133 0.134 0.130 0.134 22,113,706 0.1320 0.83%
2001-02-09 0 1.210 1.210 1.220 1.170 1.220 5,567,200 6,629,656 1.1908 0.133 0.133 0.134 0.129 0.134 50,675,651 0.1308 0.00%
2001-02-08 0 1.210 1.200 1.210 1.200 1.240 3,631,600 4,428,616 1.2195 0.133 0.132 0.133 0.132 0.136 33,056,778 0.1340 -3.20%
2001-02-07 0 1.250 1.240 1.250 1.230 1.250 1,976,000 2,457,580 1.2437 0.137 0.136 0.137 0.135 0.137 17,986,615 0.1366 0.81%
2001-02-06 0 1.240 1.230 1.240 1.230 1.250 810,000 1,002,780 1.2380 0.136 0.135 0.136 0.135 0.137 7,373,056 0.1360 0.81%
2001-02-05 0 1.230 1.220 1.230 1.210 1.230 1,662,800 2,038,468 1.2259 0.135 0.134 0.135 0.133 0.135 15,135,700 0.1347 -0.81%
2001-02-02 0 1.240 1.240 1.250 1.230 1.250 1,818,800 2,257,276 1.2411 0.136 0.136 0.137 0.135 0.137 16,555,696 0.1363 0.00%
2001-02-01 0 1.240 1.230 1.240 1.220 1.270 2,680,400 3,328,504 1.2418 0.136 0.135 0.136 0.134 0.140 24,398,443 0.1364 -1.59%
2001-01-31 0 1.260 1.250 1.260 1.250 1.280 7,512,000 9,517,360 1.2670 0.138 0.137 0.138 0.137 0.141 68,378,267 0.1392 0.80%
2001-01-30 0 1.250 1.250 1.260 1.240 1.300 11,154,800 14,122,660 1.2661 0.137 0.137 0.138 0.136 0.143 101,536,993 0.1391 -1.57%
2001-01-29 0 1.270 1.260 1.270 1.240 1.280 17,168,800 21,618,464 1.2592 0.140 0.138 0.140 0.136 0.141 156,279,658 0.1383 2.42%
2001-01-23 0 1.240 1.210 1.240 1.200 1.250 3,121,200 3,824,976 1.2255 0.136 0.133 0.136 0.132 0.137 28,410,842 0.1346 1.64%
2001-01-22 0 1.220 1.220 1.230 1.200 1.240 6,351,200 7,763,740 1.2224 0.134 0.134 0.135 0.132 0.136 57,812,040 0.1343 1.67%
2001-01-19 0 1.200 1.190 1.200 1.170 1.220 9,694,000 11,597,660 1.1964 0.132 0.131 0.132 0.129 0.134 88,240,005 0.1314 2.56%
2001-01-18 0 1.170 1.170 1.180 1.160 1.190 3,474,800 4,071,816 1.1718 0.129 0.129 0.130 0.127 0.131 31,629,500 0.1287 1.74%
2001-01-17 0 1.150 1.140 1.150 1.140 1.200 6,767,200 7,837,888 1.1582 0.126 0.125 0.126 0.125 0.132 61,598,696 0.1272 -3.36%
2001-01-16 0 1.190 1.180 1.200 1.150 1.220 24,187,600 29,112,412 1.2036 0.131 0.130 0.132 0.126 0.134 220,168,552 0.1322 2.59%
2001-01-15 0 1.160 1.160 1.170 1.100 1.170 5,154,000 5,851,836 1.1354 0.127 0.127 0.129 0.121 0.129 46,914,482 0.1247 4.50%
2001-01-12 0 1.110 1.110 1.120 1.110 1.160 2,949,200 3,357,904 1.1386 0.122 0.122 0.123 0.122 0.127 26,845,206 0.1251 -2.63%
2001-01-11 0 1.140 1.130 1.140 1.110 1.180 17,806,200 20,399,222 1.1456 0.125 0.124 0.125 0.122 0.130 162,081,615 0.1259 1.79%
2001-01-10 0 1.120 1.110 1.120 1.080 1.130 5,922,600 6,597,604 1.1140 0.123 0.122 0.123 0.119 0.124 53,910,693 0.1224 2.75%
2001-01-09 0 1.090 1.080 1.090 1.060 1.130 5,842,000 6,366,420 1.0898 0.120 0.119 0.120 0.116 0.124 53,177,028 0.1197 2.83%
2001-01-08 0 1.060 1.060 1.070 1.010 1.060 4,232,000 4,409,388 1.0419 0.116 0.116 0.118 0.111 0.116 38,521,942 0.1145 0.95%
2001-01-05 0 1.050 1.040 1.050 1.040 1.110 5,150,800 5,476,100 1.0632 0.115 0.114 0.115 0.114 0.122 46,885,354 0.1168 -6.25%
2001-01-04 0 1.120 1.100 1.120 1.100 1.140 4,083,400 4,539,270 1.1116 0.123 0.121 0.123 0.121 0.125 37,169,304 0.1221 2.75%
2001-01-03 0 1.140 1.130 1.140 1.130 1.150 4,780,600 5,422,552 1.1343 0.120 0.119 0.120 0.119 0.121 45,511,722 0.1191 -0.87%
2001-01-02 0 1.150 1.150 1.160 1.140 1.170 3,576,800 4,122,420 1.1525 0.121 0.121 0.122 0.120 0.123 34,051,443 0.1211 0.88%
2000-12-29 0 1.140 1.130 1.140 1.130 1.150 3,938,000 4,485,280 1.1390 0.120 0.119 0.120 0.119 0.121 37,490,098 0.1196 0.00%
2000-12-28 0 1.140 1.140 1.150 1.140 1.170 4,656,800 5,335,260 1.1457 0.120 0.120 0.121 0.120 0.123 44,333,136 0.1203 -1.72%
2000-12-27 0 1.160 1.150 1.160 1.140 1.190 1,973,200 2,309,552 1.1705 0.122 0.121 0.122 0.120 0.125 18,785,033 0.1229 -0.85%
2000-12-22 0 1.170 1.170 1.180 1.150 1.180 3,564,800 4,168,460 1.1693 0.123 0.123 0.124 0.121 0.124 33,937,202 0.1228 2.63%
2000-12-21 0 1.140 1.140 1.150 1.130 1.150 2,974,800 3,395,152 1.1413 0.120 0.120 0.121 0.119 0.121 28,320,351 0.1199 -1.72%
2000-12-20 0 1.160 1.150 1.160 1.140 1.180 2,243,840 2,589,004 1.1538 0.122 0.121 0.122 0.120 0.124 21,361,549 0.1212 0.00%
2000-12-19 0 1.160 1.160 1.170 1.140 1.190 5,901,400 6,902,522 1.1696 0.122 0.122 0.123 0.120 0.125 56,181,834 0.1229 -1.69%
2000-12-18 0 1.180 1.170 1.180 1.140 1.200 7,019,200 8,286,768 1.1806 0.124 0.123 0.124 0.120 0.126 66,823,386 0.1240 2.61%
2000-12-15 0 1.150 1.140 1.150 1.130 1.190 7,744,400 8,899,528 1.1492 0.121 0.120 0.121 0.119 0.125 73,727,352 0.1207 -3.36%
2000-12-14 0 1.190 1.190 1.200 1.090 1.260 53,524,240 64,147,440 1.1985 0.125 0.125 0.126 0.114 0.132 509,555,357 0.1259 10.19%
2000-12-13 0 1.080 1.080 1.090 1.030 1.100 17,369,000 18,697,604 1.0765 0.113 0.113 0.114 0.108 0.116 165,354,370 0.1131 0.00%
2000-12-12 0 1.080 1.070 1.080 0.940 1.100 17,467,200 18,424,116 1.0548 0.113 0.112 0.113 0.099 0.116 166,289,243 0.1108 12.50%
2000-12-11 0 0.960 0.960 0.970 0.950 0.980 2,425,200 2,346,324 0.9675 0.101 0.101 0.102 0.100 0.103 23,088,112 0.1016 1.05%
2000-12-08 0 0.950 0.930 0.950 0.900 0.950 1,959,200 1,797,784 0.9176 0.100 0.098 0.100 0.095 0.100 18,651,752 0.0964 3.26%
2000-12-07 0 0.920 0.910 0.920 0.910 0.930 1,268,400 1,160,776 0.9151 0.097 0.096 0.097 0.096 0.098 12,075,277 0.0961 0.00%
2000-12-06 0 0.920 0.920 0.950 0.920 0.950 2,057,600 1,937,592 0.9417 0.097 0.097 0.100 0.097 0.100 19,588,529 0.0989 -1.08%
2000-12-05 0 0.930 0.920 0.930 0.910 0.930 1,310,000 1,205,292 0.9201 0.098 0.097 0.098 0.096 0.098 12,471,312 0.0966 2.20%
2000-12-04 0 0.910 0.900 0.910 0.900 0.910 856,000 771,792 0.9016 0.096 0.095 0.096 0.095 0.096 8,149,193 0.0947 2.25%
2000-12-01 0 0.890 0.900 0.910 0.870 0.900 703,200 629,480 0.8952 0.093 0.095 0.096 0.091 0.095 6,694,524 0.0940 1.14%
2000-11-30 0 0.880 0.880 0.890 0.870 0.910 1,245,200 1,100,780 0.8840 0.092 0.092 0.093 0.091 0.096 11,854,411 0.0929 -3.30%
2000-11-29 0 0.910 0.880 0.910 0.860 0.910 2,360,400 2,113,040 0.8952 0.096 0.092 0.096 0.090 0.096 22,471,211 0.0940 0.00%
2000-11-28 0 0.910 0.910 0.920 0.910 0.920 666,400 609,852 0.9151 0.096 0.096 0.097 0.096 0.097 6,344,185 0.0961 -1.09%
2000-11-27 0 0.920 0.910 0.930 0.910 0.930 824,000 757,704 0.9195 0.097 0.096 0.098 0.096 0.098 7,844,551 0.0966 0.00%
2000-11-24 0 0.920 0.920 0.930 0.920 0.940 955,200 889,956 0.9317 0.097 0.097 0.098 0.097 0.099 9,093,586 0.0979 -3.16%
2000-11-23 0 0.950 0.930 0.950 0.900 0.950 704,860 655,472 0.9299 0.100 0.098 0.100 0.095 0.100 6,710,328 0.0977 2.15%
2000-11-22 0 0.930 0.920 0.930 0.930 0.950 752,800 707,240 0.9395 0.098 0.097 0.098 0.098 0.100 7,166,721 0.0987 -2.11%
2000-11-21 0 0.950 0.940 0.950 0.940 0.950 810,800 766,284 0.9451 0.100 0.099 0.100 0.099 0.100 7,718,886 0.0993 1.06%
2000-11-20 0 0.940 0.940 0.950 0.930 0.950 928,000 878,270 0.9464 0.099 0.099 0.100 0.098 0.100 8,834,640 0.0994 0.00%
2000-11-17 0 0.940 0.930 0.950 0.920 0.950 1,273,600 1,191,440 0.9355 0.099 0.098 0.100 0.097 0.100 12,124,781 0.0983 1.08%
2000-11-16 0 0.930 0.930 0.940 0.930 0.950 618,000 579,744 0.9381 0.098 0.098 0.099 0.098 0.100 5,883,413 0.0985 -1.06%
2000-11-15 0 0.940 0.930 0.940 0.930 0.960 1,018,000 965,856 0.9488 0.099 0.098 0.099 0.098 0.101 9,691,447 0.0997 -1.05%
2000-11-14 0 0.950 0.940 0.950 0.930 0.950 1,573,600 1,480,388 0.9408 0.100 0.099 0.100 0.098 0.100 14,980,807 0.0988 2.15%
2000-11-13 0 0.930 0.930 0.940 0.920 0.970 3,010,000 2,821,860 0.9375 0.098 0.098 0.099 0.097 0.102 28,655,458 0.0985 -6.06%
2000-11-10 0 0.990 0.990 1.000 0.990 1.010 2,742,800 2,729,580 0.9952 0.104 0.104 0.105 0.104 0.106 26,111,691 0.1045 0.00%
2000-11-09 0 0.990 0.990 1.000 0.980 1.020 2,756,400 2,744,696 0.9958 0.104 0.104 0.105 0.103 0.107 26,241,165 0.1046 -1.00%
2000-11-08 0 1.000 1.000 1.010 1.000 1.060 6,977,200 7,144,376 1.0240 0.105 0.105 0.106 0.105 0.111 66,423,543 0.1076 -0.99%
2000-11-07 0 1.010 1.010 1.020 0.990 1.050 6,830,800 6,949,048 1.0173 0.106 0.106 0.107 0.104 0.110 65,029,802 0.1069 -2.88%
2000-11-06 0 1.040 1.040 1.050 0.950 1.060 16,556,800 16,753,508 1.0119 0.109 0.109 0.110 0.100 0.111 157,622,157 0.1063 9.47%
2000-11-03 0 0.950 0.940 0.950 0.950 0.980 3,768,000 3,601,220 0.9557 0.100 0.099 0.100 0.100 0.103 35,871,683 0.1004 0.00%
2000-11-02 0 0.950 0.950 0.960 0.950 1.010 5,912,400 5,822,440 0.9848 0.100 0.100 0.101 0.100 0.106 56,286,555 0.1034 -1.04%
2000-11-01 0 0.960 0.950 0.960 0.950 0.970 1,781,400 1,710,652 0.9603 0.101 0.100 0.101 0.100 0.102 16,959,081 0.1009 0.00%
2000-10-31 0 0.960 0.950 0.970 0.930 0.970 1,064,547 1,015,352 0.9538 0.101 0.100 0.102 0.098 0.102 10,134,579 0.1002 -1.03%
2000-10-30 0 0.970 0.970 0.980 0.970 0.990 3,387,200 3,316,944 0.9793 0.102 0.102 0.103 0.102 0.104 32,246,435 0.1029 -1.02%
2000-10-27 0 0.980 0.960 0.990 0.940 0.990 6,314,000 6,034,676 0.9558 0.103 0.101 0.104 0.099 0.104 60,109,822 0.1004 5.38%
2000-10-26 0 0.930 0.930 0.940 0.900 0.930 2,236,000 2,056,968 0.9199 0.098 0.098 0.099 0.095 0.098 21,286,912 0.0966 1.09%
2000-10-25 0 0.920 0.910 0.920 0.890 0.920 4,501,253 4,085,209 0.9076 0.097 0.096 0.097 0.093 0.097 42,852,315 0.0953 2.22%
2000-10-24 0 0.900 0.890 0.910 0.890 0.900 3,429,720 3,034,876 0.8849 0.095 0.093 0.096 0.093 0.095 32,651,229 0.0929 0.00%
2000-10-23 0 0.900 0.890 0.900 0.880 0.910 7,018,400 6,266,560 0.8929 0.095 0.093 0.095 0.092 0.096 66,815,770 0.0938 0.00%
2000-10-20 0 0.900 0.890 0.900 0.890 0.910 10,229,200 9,113,596 0.8909 0.095 0.093 0.095 0.093 0.096 97,382,862 0.0936 3.45%
2000-10-19 0 0.870 0.860 0.880 0.840 0.930 13,110,000 11,470,804 0.8750 0.091 0.090 0.092 0.088 0.098 124,808,325 0.0919 -3.33%
2000-10-18 0 0.900 0.900 0.920 0.890 0.930 5,653,200 5,094,044 0.9011 0.095 0.095 0.097 0.093 0.098 53,818,949 0.0947 -2.17%
2000-10-17 0 0.920 0.930 0.940 0.910 0.970 2,225,200 2,065,512 0.9282 0.097 0.098 0.099 0.096 0.102 21,184,095 0.0975 -3.16%
2000-10-16 0 0.950 0.940 0.950 0.930 0.980 8,987,200 8,556,420 0.9521 0.100 0.099 0.100 0.098 0.103 85,558,915 0.1000 5.56%
2000-10-13 0 0.900 0.900 0.910 0.850 0.910 5,288,000 4,701,328 0.8891 0.095 0.095 0.096 0.089 0.096 50,342,214 0.0934 -1.10%
2000-10-12 0 0.910 0.910 0.920 0.880 0.960 6,399,200 5,861,280 0.9159 0.096 0.096 0.097 0.092 0.101 60,920,933 0.0962 -3.19%
2000-10-11 0 0.940 0.930 0.940 0.900 0.990 9,194,000 8,642,844 0.9401 0.099 0.098 0.099 0.095 0.104 87,527,669 0.0987 3.30%
2000-10-10 0 0.910 0.900 0.910 0.890 0.920 4,430,400 4,014,240 0.9061 0.096 0.095 0.096 0.093 0.097 42,177,788 0.0952 2.25%
2000-10-09 0 0.890 0.880 0.890 0.880 0.910 1,526,000 1,359,060 0.8906 0.093 0.092 0.093 0.092 0.096 14,527,651 0.0935 -2.20%
2000-10-05 0 0.910 0.910 0.920 0.880 0.950 7,491,600 6,895,760 0.9205 0.096 0.096 0.097 0.092 0.100 71,320,675 0.0967 4.60%
2000-10-04 0 0.870 0.860 0.870 0.860 0.880 3,002,000 2,626,312 0.8749 0.091 0.090 0.091 0.090 0.092 28,579,298 0.0919 -1.14%
2000-10-03 0 0.880 0.870 0.880 0.870 0.890 1,426,200 1,258,128 0.8822 0.092 0.091 0.092 0.091 0.093 13,577,546 0.0927 -1.12%
2000-09-29 0 0.890 0.880 0.890 0.880 0.910 2,607,200 2,333,200 0.8949 0.093 0.092 0.093 0.092 0.096 24,820,768 0.0940 0.00%
2000-09-28 0 0.890 0.880 0.890 0.880 0.910 4,772,000 4,257,268 0.8921 0.093 0.092 0.093 0.092 0.096 45,429,849 0.0937 0.00%
2000-09-27 0 0.890 0.880 0.890 0.880 0.900 1,083,200 959,180 0.8855 0.093 0.092 0.093 0.092 0.095 10,312,157 0.0930 0.00%
2000-09-26 0 0.890 0.880 0.890 0.870 0.900 2,994,000 2,641,216 0.8822 0.093 0.092 0.093 0.091 0.095 28,503,137 0.0927 3.49%
2000-09-25 0 0.860 0.860 0.880 0.850 0.910 5,951,600 5,203,256 0.8743 0.090 0.090 0.092 0.089 0.096 56,659,743 0.0918 1.18%
2000-09-22 0 0.850 0.840 0.850 0.840 0.890 5,362,600 4,703,046 0.8770 0.089 0.088 0.089 0.088 0.093 51,052,412 0.0921 -3.41%
2000-09-21 0 0.880 0.870 0.890 0.860 0.950 3,328,200 2,966,700 0.8914 0.092 0.091 0.093 0.090 0.100 31,684,750 0.0936 -7.37%
2000-09-20 0 0.950 0.930 0.940 0.920 0.990 2,421,800 2,281,788 0.9422 0.100 0.098 0.099 0.097 0.104 23,055,744 0.0990 0.00%
2000-09-19 0 0.950 0.930 0.940 0.920 0.970 3,048,800 2,866,444 0.9402 0.100 0.098 0.099 0.097 0.102 29,024,838 0.0988 -2.06%
2000-09-18 0 0.970 0.960 0.970 0.940 0.980 2,548,800 2,426,272 0.9519 0.102 0.101 0.102 0.099 0.103 24,264,795 0.1000 -3.00%
2000-09-15 0 1.000 0.990 1.000 0.980 1.010 1,521,600 1,510,324 0.9926 0.105 0.104 0.105 0.103 0.106 14,485,763 0.1043 0.00%
2000-09-14 0 1.000 0.990 1.000 0.990 1.020 2,609,200 2,620,892 1.0045 0.105 0.104 0.105 0.104 0.107 24,839,808 0.1055 -0.99%
2000-09-12 0 1.010 1.000 1.010 1.000 1.020 3,250,600 3,292,506 1.0129 0.106 0.105 0.106 0.105 0.107 30,945,991 0.1064 -1.94%
2000-09-11 0 1.030 1.020 1.030 1.020 1.050 4,228,800 4,361,196 1.0313 0.108 0.107 0.108 0.107 0.110 40,258,539 0.1083 -3.74%
2000-09-08 0 1.070 1.060 1.070 1.070 1.090 2,070,800 2,236,536 1.0800 0.112 0.111 0.112 0.112 0.114 19,714,194 0.1134 0.00%
2000-09-07 0 1.070 1.070 1.080 1.070 1.100 3,093,800 3,360,064 1.0861 0.112 0.112 0.113 0.112 0.116 29,453,241 0.1141 -1.83%
2000-09-06 0 1.090 1.090 1.100 1.080 1.120 6,069,990 6,668,050 1.0985 0.114 0.114 0.116 0.113 0.118 57,786,826 0.1154 -1.80%
2000-09-05 0 1.110 1.100 1.110 1.060 1.120 6,815,200 7,449,024 1.0930 0.117 0.116 0.117 0.111 0.118 64,881,289 0.1148 4.72%
2000-09-04 0 1.060 1.060 1.070 1.050 1.090 1,378,720 1,470,620 1.0667 0.111 0.111 0.112 0.110 0.114 13,125,533 0.1120 -0.93%
2000-09-01 0 1.070 1.060 1.070 1.030 1.100 2,359,120 2,488,616 1.0549 0.112 0.111 0.112 0.108 0.116 22,459,025 0.1108 0.94%
2000-08-31 0 1.060 1.040 1.060 1.020 1.060 933,400 978,950 1.0488 0.111 0.109 0.111 0.107 0.111 8,886,048 0.1102 1.92%
2000-08-30 0 1.040 1.030 1.040 1.020 1.050 2,398,800 2,469,016 1.0293 0.109 0.108 0.109 0.107 0.110 22,836,782 0.1081 0.00%
2000-08-29 0 1.040 1.030 1.040 1.030 1.060 4,938,600 5,147,734 1.0423 0.109 0.108 0.109 0.108 0.111 47,015,896 0.1095 -0.95%
2000-08-28 0 1.050 1.040 1.050 1.040 1.060 1,876,800 1,977,912 1.0539 0.110 0.109 0.110 0.109 0.111 17,867,297 0.1107 -0.94%
2000-08-25 0 1.060 1.060 1.070 1.050 1.090 2,306,400 2,448,728 1.0617 0.111 0.111 0.112 0.110 0.114 21,957,126 0.1115 -1.85%
2000-08-24 0 1.080 1.070 1.080 1.060 1.080 1,370,400 1,468,748 1.0718 0.113 0.112 0.113 0.111 0.113 13,046,326 0.1126 0.93%
2000-08-23 0 1.070 1.070 1.080 1.070 1.120 1,810,510 1,976,858 1.0919 0.112 0.112 0.113 0.112 0.118 17,236,211 0.1147 -4.46%
2000-08-22 0 1.120 1.110 1.120 1.100 1.170 3,472,800 3,931,792 1.1322 0.118 0.117 0.118 0.116 0.123 33,061,354 0.1189 -0.88%
2000-08-21 0 1.130 1.120 1.130 1.070 1.140 3,938,200 4,356,524 1.1062 0.119 0.118 0.119 0.112 0.120 37,492,002 0.1162 5.61%
2000-08-18 0 1.070 1.070 1.080 1.060 1.100 1,774,000 1,897,600 1.0697 0.112 0.112 0.113 0.111 0.116 16,888,632 0.1124 -0.93%
2000-08-17 0 1.080 1.070 1.080 1.070 1.100 1,506,000 1,616,360 1.0733 0.113 0.112 0.113 0.112 0.116 14,337,249 0.1127 -0.92%
2000-08-16 0 1.090 1.080 1.090 1.060 1.100 4,920,000 5,311,200 1.0795 0.114 0.113 0.114 0.111 0.116 46,838,822 0.1134 2.83%
2000-08-15 0 1.060 1.060 1.070 1.040 1.070 2,720,400 2,879,364 1.0584 0.111 0.111 0.112 0.109 0.112 25,898,441 0.1112 1.92%
2000-08-14 0 1.040 1.040 1.050 1.040 1.080 3,306,000 3,495,900 1.0574 0.109 0.109 0.110 0.109 0.113 31,473,404 0.1111 -1.89%
2000-08-11 0 1.060 1.050 1.060 1.040 1.090 6,612,000 7,065,420 1.0686 0.111 0.110 0.111 0.109 0.114 62,946,807 0.1122 1.92%
2000-08-10 0 1.040 1.030 1.040 1.020 1.070 6,656,000 6,995,420 1.0510 0.109 0.108 0.109 0.107 0.112 63,365,691 0.1104 0.00%
2000-08-09 0 1.040 1.040 1.050 1.010 1.050 4,774,000 4,945,920 1.0360 0.109 0.109 0.110 0.106 0.110 45,448,890 0.1088 0.00%
2000-08-08 0 1.040 1.030 1.040 1.030 1.090 5,802,600 6,075,616 1.0471 0.109 0.108 0.109 0.108 0.114 55,241,250 0.1100 -1.89%
2000-08-07 0 1.060 1.050 1.060 1.040 1.080 3,764,000 3,978,440 1.0570 0.111 0.110 0.111 0.109 0.113 35,833,603 0.1110 0.95%
2000-08-04 0 1.050 1.050 1.060 1.040 1.060 2,544,000 2,680,580 1.0537 0.110 0.110 0.111 0.109 0.111 24,219,098 0.1107 -1.87%
2000-08-03 0 1.070 1.060 1.070 1.030 1.070 1,275,200 1,351,208 1.0596 0.112 0.111 0.112 0.108 0.112 12,140,013 0.1113 0.94%
2000-08-02 0 1.060 1.060 1.070 1.060 1.090 2,783,200 2,985,600 1.0727 0.111 0.111 0.112 0.111 0.114 26,496,303 0.1127 -2.75%
2000-08-01 0 1.090 1.090 1.100 1.080 1.120 2,572,000 2,819,540 1.0962 0.114 0.114 0.116 0.113 0.118 24,485,661 0.1152 0.00%
2000-07-31 0 1.090 1.090 1.100 1.090 1.140 2,056,800 2,259,812 1.0987 0.114 0.114 0.116 0.114 0.120 19,580,912 0.1154 -4.39%
2000-07-28 0 1.140 1.130 1.140 1.100 1.160 6,726,000 7,679,740 1.1418 0.120 0.119 0.120 0.116 0.122 64,032,097 0.1199 -2.56%
2000-07-27 0 1.170 1.170 1.180 1.140 1.190 5,418,000 6,321,840 1.1668 0.123 0.123 0.124 0.120 0.125 51,579,825 0.1226 2.48%
2000-07-26 0 1.370 1.360 1.370 1.340 1.390 3,578,000 4,869,420 1.3609 0.120 0.119 0.120 0.117 0.122 40,875,440 0.1191 2.24%
2000-07-25 0 1.340 1.330 1.340 1.320 1.370 2,883,080 3,871,874 1.3430 0.117 0.116 0.117 0.116 0.120 32,936,603 0.1176 -1.47%
2000-07-24 0 1.360 1.350 1.360 1.360 1.400 2,426,000 3,338,320 1.3761 0.119 0.118 0.119 0.119 0.123 27,714,874 0.1205 -0.73%
2000-07-21 0 1.370 1.370 1.380 1.330 1.390 5,745,480 7,820,794 1.3612 0.120 0.120 0.121 0.116 0.122 65,636,955 0.1192 3.79%
2000-07-20 0 1.320 1.320 1.330 1.320 1.330 1,298,000 1,719,960 1.3251 0.116 0.116 0.116 0.116 0.116 14,828,486 0.1160 0.76%
2000-07-19 0 1.310 1.310 1.320 1.300 1.330 1,658,000 2,178,220 1.3138 0.115 0.115 0.116 0.114 0.116 18,941,163 0.1150 0.00%
2000-07-18 0 1.310 1.310 1.320 1.300 1.330 1,986,000 2,597,060 1.3077 0.115 0.115 0.116 0.114 0.116 22,688,268 0.1145 -1.50%
2000-07-17 0 1.330 1.330 1.340 1.310 1.340 2,040,000 2,694,320 1.3207 0.116 0.116 0.117 0.115 0.117 23,305,170 0.1156 1.53%
2000-07-14 0 1.310 1.280 1.290 1.280 1.340 1,775,000 2,312,890 1.3030 0.115 0.112 0.113 0.112 0.117 20,277,783 0.1141 -0.76%
2000-07-13 0 1.320 1.320 1.340 1.320 1.380 3,102,200 4,153,576 1.3389 0.116 0.116 0.117 0.116 0.121 35,439,852 0.1172 -1.49%
2000-07-12 0 1.340 1.330 1.340 1.310 1.340 2,142,000 2,841,380 1.3265 0.117 0.116 0.117 0.115 0.117 24,470,429 0.1161 3.08%
2000-07-11 0 1.300 1.300 1.310 1.300 1.330 3,552,000 4,648,120 1.3086 0.114 0.114 0.115 0.114 0.116 40,578,414 0.1145 0.00%
2000-07-10 0 1.300 1.300 1.320 1.300 1.350 4,330,000 5,691,540 1.3144 0.114 0.114 0.116 0.114 0.118 49,466,366 0.1151 0.78%
2000-07-07 0 1.290 1.280 1.290 1.280 1.340 3,526,000 4,589,220 1.3015 0.113 0.112 0.113 0.112 0.117 40,281,387 0.1139 -0.77%
2000-07-06 0 1.300 1.300 1.310 1.280 1.340 3,170,000 4,167,120 1.3145 0.114 0.114 0.115 0.112 0.117 36,214,406 0.1151 0.00%
2000-07-05 0 1.300 1.300 1.310 1.260 1.320 1,656,000 2,147,500 1.2968 0.114 0.114 0.115 0.110 0.116 18,918,315 0.1135 0.78%
2000-07-04 0 1.290 1.290 1.300 1.270 1.300 2,308,000 2,959,720 1.2824 0.113 0.113 0.114 0.111 0.114 26,366,830 0.1123 2.38%
2000-07-03 0 1.260 1.260 1.270 1.240 1.310 4,292,000 5,485,590 1.2781 0.110 0.110 0.111 0.109 0.115 49,032,250 0.1119 0.80%
2000-06-30 0 1.250 1.240 1.250 1.150 1.250 6,366,000 7,839,030 1.2314 0.109 0.109 0.109 0.101 0.109 72,725,839 0.1078 5.93%
2000-06-29 0 1.180 1.180 1.190 1.180 1.290 16,741,000 20,778,170 1.2412 0.103 0.103 0.104 0.103 0.113 191,250,908 0.1086 -8.53%
2000-06-28 0 1.290 1.280 1.290 1.290 1.360 10,116,000 13,267,400 1.3115 0.113 0.112 0.113 0.113 0.119 115,566,226 0.1148 -5.15%
2000-06-27 0 1.360 1.350 1.380 1.350 1.440 2,352,000 3,287,940 1.3979 0.119 0.118 0.121 0.118 0.126 26,869,490 0.1224 -4.90%
2000-06-26 0 1.430 1.420 1.430 1.400 1.460 1,966,000 2,797,880 1.4231 0.125 0.124 0.125 0.123 0.128 22,459,786 0.1246 -1.38%
2000-06-23 0 1.450 1.440 1.450 1.400 1.460 2,380,000 3,396,780 1.4272 0.127 0.126 0.127 0.123 0.128 27,189,365 0.1249 0.00%
2000-06-22 0 1.450 1.440 1.450 1.430 1.490 5,588,000 8,169,220 1.4619 0.127 0.126 0.127 0.125 0.130 63,837,887 0.1280 -2.03%
2000-06-21 0 1.480 1.470 1.480 1.410 1.490 9,008,000 13,134,180 1.4581 0.130 0.129 0.130 0.123 0.130 102,908,320 0.1276 3.50%
2000-06-20 0 1.430 1.430 1.440 1.410 1.480 6,306,000 9,075,840 1.4392 0.125 0.125 0.126 0.123 0.130 72,040,393 0.1260 0.70%
2000-06-19 0 1.420 1.410 1.420 1.350 1.430 8,036,735 11,313,420 1.4077 0.124 0.123 0.124 0.118 0.125 91,812,488 0.1232 2.90%
2000-06-16 0 1.380 1.360 1.370 1.360 1.400 2,990,000 4,115,540 1.3764 0.121 0.119 0.120 0.119 0.123 34,158,068 0.1205 1.47%
2000-06-15 0 1.360 1.360 1.370 1.320 1.430 13,426,450 18,456,303 1.3746 0.119 0.119 0.120 0.116 0.125 153,385,147 0.1203 0.74%
2000-06-14 0 1.350 1.340 1.350 1.300 1.350 3,544,000 4,688,130 1.3228 0.118 0.117 0.118 0.114 0.118 40,487,021 0.1158 3.85%
2000-06-13 0 1.300 1.300 1.310 1.280 1.340 2,010,000 2,625,960 1.3064 0.114 0.114 0.115 0.112 0.117 22,962,447 0.1144 -0.76%
2000-06-12 0 1.310 1.320 1.330 1.310 1.370 3,615,000 4,818,810 1.3330 0.115 0.116 0.116 0.115 0.120 41,298,132 0.1167 -1.50%
2000-06-09 0 1.330 1.320 1.340 1.300 1.380 3,590,200 4,810,676 1.3399 0.116 0.116 0.117 0.114 0.121 41,014,814 0.1173 0.76%
2000-06-08 0 1.320 1.320 1.330 1.320 1.400 5,941,000 8,084,588 1.3608 0.116 0.116 0.116 0.116 0.123 67,870,596 0.1191 -4.35%
2000-06-07 0 1.380 1.380 1.390 1.310 1.500 15,442,000 22,072,240 1.4294 0.121 0.121 0.122 0.115 0.131 176,410,998 0.1251 -3.50%
2000-06-05 0 1.430 1.430 1.450 1.300 1.460 20,224,000 28,454,900 1.4070 0.125 0.125 0.127 0.114 0.128 231,041,058 0.1232 12.60%
2000-06-02 0 1.270 1.260 1.290 1.200 1.340 23,667,000 30,199,162 1.2760 0.111 0.110 0.113 0.105 0.117 270,374,245 0.1117 7.63%
2000-06-01 0 1.180 1.190 1.200 1.140 1.230 12,901,103 15,211,653 1.1791 0.103 0.104 0.105 0.100 0.108 147,383,529 0.1032 0.85%
2000-05-31 0 1.170 1.170 1.180 1.100 1.200 29,326,000 33,704,160 1.1493 0.102 0.102 0.103 0.096 0.105 335,023,244 0.1006 4.46%
2000-05-30 0 1.120 1.110 1.120 1.100 1.190 9,068,000 10,424,234 1.1496 0.098 0.097 0.098 0.096 0.104 103,593,766 0.1006 -3.45%
2000-05-29 0 1.160 1.160 1.170 1.070 1.170 4,691,000 5,294,150 1.1286 0.102 0.102 0.102 0.094 0.102 53,590,467 0.0988 7.41%
2000-05-26 0 1.080 1.070 1.080 1.030 1.100 7,692,000 8,160,460 1.0609 0.095 0.094 0.095 0.090 0.096 87,874,200 0.0929 -1.82%
2000-05-25 0 1.100 1.080 1.100 1.060 1.260 19,388,000 21,490,720 1.1085 0.096 0.095 0.096 0.093 0.110 221,490,508 0.0970 -9.84%
2000-05-24 0 1.220 1.210 1.220 1.210 1.280 8,175,000 9,983,990 1.2213 0.107 0.106 0.107 0.106 0.112 93,392,042 0.1069 -5.43%
2000-05-23 0 1.290 1.290 1.300 1.230 1.380 6,323,000 8,234,160 1.3023 0.113 0.113 0.114 0.108 0.121 72,234,603 0.1140 -3.73%
2000-05-22 0 1.340 1.340 1.350 1.310 1.440 14,587,000 19,733,020 1.3528 0.117 0.117 0.118 0.115 0.126 166,643,390 0.1184 -7.59%
2000-05-19 0 1.450 1.440 1.450 1.430 1.480 4,794,000 6,944,760 1.4486 0.127 0.126 0.127 0.125 0.130 54,767,150 0.1268 -2.03%
2000-05-18 0 1.480 1.480 1.490 1.460 1.520 7,086,000 10,535,380 1.4868 0.130 0.130 0.130 0.128 0.133 80,951,194 0.1301 -1.33%
2000-05-17 0 1.500 1.490 1.500 1.480 1.560 9,260,200 14,068,296 1.5192 0.131 0.130 0.131 0.130 0.137 105,789,478 0.1330 0.00%
2000-05-16 0 1.500 1.500 1.510 1.500 1.570 4,104,000 6,263,860 1.5263 0.131 0.131 0.132 0.131 0.137 46,884,519 0.1336 -1.96%
2000-05-15 0 1.530 1.510 1.530 1.500 1.570 1,794,600 2,763,998 1.5402 0.134 0.132 0.134 0.131 0.137 20,501,695 0.1348 -1.29%
2000-05-12 0 1.550 1.550 1.560 1.490 1.570 3,606,000 5,539,060 1.5361 0.136 0.136 0.137 0.130 0.137 41,195,315 0.1345 3.33%
2000-05-10 0 1.500 1.500 1.510 1.470 1.590 3,868,000 5,830,280 1.5073 0.131 0.131 0.132 0.129 0.139 44,188,430 0.1319 -5.06%
2000-05-09 0 1.580 1.580 1.590 1.560 1.660 3,891,000 6,228,630 1.6008 0.138 0.138 0.139 0.137 0.145 44,451,185 0.1401 -2.47%
2000-05-08 0 1.620 1.620 1.630 1.620 1.770 4,246,000 7,096,620 1.6714 0.142 0.142 0.143 0.142 0.155 48,506,741 0.1463 -5.26%
2000-05-05 0 1.710 1.700 1.710 1.580 1.750 7,903,000 13,465,700 1.7039 0.150 0.149 0.150 0.138 0.153 90,284,686 0.1491 7.55%
2000-05-04 0 1.590 1.590 1.620 1.540 1.650 5,182,000 8,317,940 1.6052 0.139 0.139 0.142 0.135 0.144 59,199,702 0.1405 -4.79%
2000-05-03 0 1.670 1.670 1.680 1.620 1.700 5,642,000 9,311,800 1.6504 0.146 0.146 0.147 0.142 0.149 64,454,789 0.1445 -1.76%
2000-05-02 0 1.700 1.700 1.710 1.650 1.740 6,740,000 11,405,300 1.6922 0.149 0.149 0.150 0.144 0.152 76,998,454 0.1481 6.25%
2000-04-28 0 1.600 1.590 1.600 1.380 1.600 14,764,000 22,179,320 1.5023 0.140 0.139 0.140 0.121 0.140 168,665,456 0.1315 18.52%
2000-04-27 0 1.350 1.340 1.360 1.290 1.410 6,336,000 8,554,500 1.3501 0.118 0.117 0.119 0.113 0.123 72,383,116 0.1182 0.00%
2000-04-26 0 1.350 1.350 1.360 1.320 1.460 4,770,000 6,669,460 1.3982 0.118 0.118 0.119 0.116 0.128 54,492,971 0.1224 -2.88%
2000-04-25 0 1.390 1.380 1.390 1.370 1.500 6,812,000 9,565,880 1.4043 0.122 0.121 0.122 0.120 0.131 77,820,989 0.1229 -7.33%
2000-04-20 0 1.500 1.490 1.500 1.480 1.650 15,175,000 22,895,386 1.5088 0.131 0.130 0.131 0.130 0.144 173,360,762 0.1321 -9.09%
2000-04-19 0 1.650 1.650 1.690 1.640 1.800 7,410,000 12,834,800 1.7321 0.144 0.144 0.148 0.144 0.158 84,652,603 0.1516 -2.94%
2000-04-18 0 1.700 1.660 1.700 1.660 1.780 10,112,000 17,226,800 1.7036 0.149 0.145 0.149 0.145 0.156 115,520,529 0.1491 9.68%
2000-04-17 0 1.550 1.530 1.560 1.380 1.800 11,028,000 18,096,600 1.6410 0.136 0.134 0.137 0.121 0.158 125,985,007 0.1436 -22.11%
2000-04-14 0 1.990 1.990 2.000 1.990 2.025 4,280,000 8,579,920 2.0047 0.174 0.174 0.175 0.174 0.177 48,895,161 0.1755 -1.73%
2000-04-13 0 2.025 2.025 2.050 1.970 2.050 3,509,000 7,087,340 2.0198 0.177 0.177 0.179 0.172 0.179 40,087,177 0.1768 -1.22%
2000-04-12 0 2.050 2.025 2.050 2.000 2.125 3,378,000 6,938,750 2.0541 0.179 0.177 0.179 0.175 0.186 38,590,620 0.1798 0.00%
2000-04-11 0 2.050 2.025 2.050 1.970 2.050 7,496,000 15,176,450 2.0246 0.179 0.177 0.179 0.172 0.179 85,635,076 0.1772 -2.38%
2000-04-10 0 2.100 2.125 2.150 2.050 2.300 7,092,000 15,133,526 2.1339 0.184 0.186 0.188 0.179 0.201 81,019,738 0.1868 -6.67%
2000-04-07 0 2.250 2.250 2.275 2.200 2.350 7,214,000 16,323,000 2.2627 0.197 0.197 0.199 0.193 0.206 82,413,479 0.1981 4.65%
2000-04-06 0 2.150 2.125 2.175 2.000 2.200 11,386,000 24,145,100 2.1206 0.188 0.186 0.190 0.175 0.193 130,074,836 0.1856 6.17%
2000-04-05 0 2.025 2.000 2.025 1.970 2.275 14,420,000 28,931,680 2.0064 0.177 0.175 0.177 0.172 0.199 164,735,565 0.1756 -10.99%
2000-04-03 0 2.275 2.250 2.275 2.200 2.425 14,160,000 32,127,880 2.2689 0.199 0.197 0.199 0.193 0.212 161,765,298 0.1986 -2.15%
2000-03-31 0 2.325 2.325 2.350 2.200 2.375 11,276,000 25,860,350 2.2934 0.204 0.204 0.206 0.193 0.208 128,818,185 0.2008 2.20%
2000-03-30 0 2.275 2.275 2.300 2.250 2.400 10,378,000 24,108,950 2.3231 0.199 0.199 0.201 0.197 0.210 118,559,341 0.2033 -2.15%
2000-03-29 0 2.325 2.300 2.350 2.275 2.475 9,834,000 23,329,050 2.3723 0.204 0.201 0.206 0.199 0.217 112,344,629 0.2077 -1.06%
2000-03-28 0 2.350 2.325 2.350 2.300 2.525 7,260,000 17,376,850 2.3935 0.206 0.204 0.206 0.201 0.221 82,938,988 0.2095 -7.84%
2000-03-27 0 2.550 2.525 2.575 2.450 2.750 18,131,003 47,438,757 2.6164 0.223 0.221 0.225 0.214 0.241 207,130,445 0.2290 -3.77%
2000-03-24 0 2.650 2.650 2.675 2.400 2.750 28,858,000 75,052,742 2.6008 0.232 0.232 0.234 0.210 0.241 329,676,763 0.2277 11.58%
2000-03-23 0 2.375 2.350 2.375 2.350 2.475 13,258,000 31,804,250 2.3989 0.208 0.206 0.208 0.206 0.217 151,460,757 0.2100 1.06%
2000-03-22 0 2.350 2.350 2.375 2.250 2.525 31,262,000 74,724,150 2.3903 0.206 0.206 0.208 0.197 0.221 357,140,307 0.2092 5.62%
2000-03-21 0 2.225 2.225 2.250 2.100 2.300 7,093,000 15,600,525 2.1994 0.195 0.195 0.197 0.184 0.201 81,031,162 0.1925 0.00%
2000-03-20 0 2.225 2.225 2.250 2.150 2.375 8,681,000 19,748,600 2.2749 0.195 0.195 0.197 0.188 0.208 99,172,638 0.1991 -6.32%
2000-03-17 0 2.375 2.350 2.375 2.025 2.400 30,257,200 67,300,010 2.2243 0.208 0.206 0.208 0.177 0.210 345,661,368 0.1947 23.06%
2000-03-16 0 1.930 1.910 1.950 1.850 2.300 32,256,000 65,849,100 2.0415 0.169 0.167 0.171 0.162 0.201 368,495,865 0.1787 -13.26%
2000-03-15 0 2.225 2.200 2.250 2.175 2.375 23,014,000 52,762,350 2.2926 0.195 0.193 0.197 0.190 0.208 262,914,306 0.2007 -9.18%
2000-03-14 0 2.450 2.425 2.450 2.350 2.600 11,604,000 28,346,700 2.4428 0.214 0.212 0.214 0.206 0.228 132,565,291 0.2138 -3.92%
2000-03-13 0 2.550 2.525 2.550 2.500 2.900 18,838,000 49,709,500 2.6388 0.223 0.221 0.223 0.219 0.254 215,207,252 0.2310 -8.11%
2000-03-10 0 2.775 2.750 2.800 2.500 3.000 27,454,000 75,540,900 2.7515 0.243 0.241 0.245 0.219 0.263 313,637,323 0.2409 -1.77%
2000-03-09 0 2.825 2.800 2.825 2.800 3.175 35,834,000 108,602,950 3.0307 0.247 0.245 0.247 0.245 0.278 409,371,306 0.2653 -7.38%
2000-03-08 0 3.050 3.000 3.025 3.000 3.200 295,468,200 899,973,350 3.0459 0.267 0.263 0.265 0.263 0.280 3,375,459,139 0.2666 -8.96%
2000-03-07 0 3.350 3.325 3.350 3.100 3.625 62,348,900 212,047,245 3.4010 0.293 0.291 0.293 0.271 0.317 712,280,253 0.2977 8.06%
2000-03-06 0 3.100 3.075 3.100 3.000 3.200 21,040,400 65,730,060 3.1240 0.271 0.269 0.271 0.263 0.280 240,367,696 0.2735 7.83%
2000-03-03 0 2.875 2.875 2.900 2.875 2.975 8,926,000 26,008,750 2.9138 0.252 0.252 0.254 0.252 0.260 101,971,543 0.2551 0.00%
2000-03-02 0 2.875 2.875 2.900 2.825 3.075 9,910,000 29,152,150 2.9417 0.252 0.252 0.254 0.247 0.269 113,212,860 0.2575 -4.17%
2000-03-01 0 3.000 2.975 3.000 2.975 3.125 20,371,000 61,863,400 3.0368 0.263 0.260 0.263 0.260 0.274 232,720,401 0.2658 1.69%
2000-02-29 0 2.950 2.950 2.975 2.725 3.000 12,649,000 36,743,400 2.9048 0.258 0.258 0.260 0.239 0.263 144,503,478 0.2543 9.26%
2000-02-28 0 2.700 2.700 2.750 2.625 3.000 10,215,000 28,438,725 2.7840 0.236 0.236 0.241 0.230 0.263 116,697,212 0.2437 -11.48%
2000-02-25 0 3.050 3.025 3.050 2.800 3.200 20,631,000 62,708,150 3.0395 0.267 0.265 0.267 0.245 0.280 235,690,668 0.2661 -0.81%
2000-02-24 0 3.075 3.050 3.075 2.900 3.275 20,409,800 62,435,670 3.0591 0.269 0.267 0.269 0.254 0.287 233,163,657 0.2678 7.89%
2000-02-23 0 2.850 2.825 2.850 2.750 2.875 10,121,000 28,548,150 2.8207 0.249 0.247 0.249 0.241 0.252 115,623,346 0.2469 4.59%
2000-02-22 0 2.725 2.700 2.725 2.450 3.000 20,440,000 56,185,450 2.7488 0.239 0.236 0.239 0.214 0.263 233,508,665 0.2406 -8.40%
2000-02-21 0 2.975 2.950 2.975 2.900 3.300 10,832,000 32,744,950 3.0230 0.260 0.258 0.260 0.254 0.289 123,745,883 0.2646 -4.03%
2000-02-18 0 3.100 3.075 3.100 3.050 3.300 19,330,000 61,721,900 3.1931 0.271 0.269 0.271 0.267 0.289 220,827,910 0.2795 0.00%
2000-02-17 0 3.100 3.125 3.150 2.825 3.400 26,716,150 83,117,869 3.1111 0.271 0.274 0.276 0.247 0.298 305,208,048 0.2723 5.98%
2000-02-16 0 2.925 2.900 2.925 2.875 3.300 21,363,280 65,197,332 3.0518 0.256 0.254 0.256 0.252 0.289 244,056,310 0.2671 -7.87%
2000-02-15 0 3.175 3.150 3.175 3.125 3.450 25,554,800 84,388,150 3.3022 0.278 0.276 0.278 0.274 0.302 291,940,666 0.2891 2.42%
2000-02-14 0 3.100 3.100 3.125 2.900 3.400 32,167,280 102,593,290 3.1894 0.271 0.271 0.274 0.254 0.298 367,482,319 0.2792 -8.82%
2000-02-11 0 3.400 3.350 3.375 3.200 3.900 54,895,000 192,359,600 3.5041 0.298 0.293 0.295 0.280 0.341 627,126,132 0.3067 -7.48%
2000-02-10 0 3.675 3.600 3.675 2.600 3.750 79,253,500 249,697,184 3.1506 0.322 0.315 0.322 0.228 0.328 905,400,144 0.2758 38.68%
2000-02-09 0 2.650 2.575 2.600 2.550 2.900 30,287,000 82,880,020 2.7365 0.232 0.225 0.228 0.223 0.254 346,001,806 0.2395 2.91%
2000-02-08 0 2.575 2.550 2.575 2.525 2.725 9,718,500 25,289,000 2.6022 0.225 0.223 0.225 0.221 0.239 111,025,145 0.2278 -1.90%
2000-02-03 0 2.625 2.600 2.625 2.375 2.725 29,188,000 75,668,050 2.5924 0.230 0.228 0.230 0.208 0.239 333,446,717 0.2269 8.25%
2000-02-02 0 2.425 2.425 2.450 2.400 2.725 39,918,344 103,688,350 2.5975 0.212 0.212 0.214 0.210 0.239 456,031,272 0.2274 -3.00%
2000-02-01 0 2.500 2.500 2.525 2.200 2.525 55,704,000 134,101,400 2.4074 0.219 0.219 0.221 0.193 0.221 636,368,232 0.2107 13.64%
2000-01-31 0 2.200 2.200 2.225 1.950 2.300 23,408,000 50,601,800 2.1617 0.193 0.193 0.195 0.171 0.201 267,415,402 0.1892 4.76%
2000-01-28 0 2.100 2.100 2.125 2.000 2.275 30,126,000 64,961,950 2.1563 0.184 0.184 0.186 0.175 0.199 344,162,526 0.1888 3.70%
2000-01-27 0 2.025 2.000 2.025 1.990 2.400 44,572,000 94,805,490 2.1270 0.177 0.175 0.177 0.174 0.210 509,195,117 0.1862 -11.96%
2000-01-26 0 2.300 2.300 2.325 1.860 2.375 69,305,200 148,795,376 2.1470 0.201 0.201 0.204 0.163 0.208 791,749,741 0.1879 24.32%
2000-01-25 0 1.850 1.850 1.860 1.790 1.880 12,570,000 23,278,240 1.8519 0.162 0.162 0.163 0.157 0.165 143,600,974 0.1621 2.21%
2000-01-24 0 1.810 1.810 1.820 1.800 1.890 9,426,000 17,379,100 1.8437 0.158 0.158 0.159 0.158 0.165 107,683,595 0.1614 0.56%
2000-01-21 0 1.800 1.800 1.810 1.750 1.970 25,104,000 47,215,460 1.8808 0.158 0.158 0.158 0.153 0.172 286,790,681 0.1646 1.69%
2000-01-20 0 1.770 1.770 1.790 1.750 1.910 13,668,000 25,080,040 1.8349 0.155 0.155 0.157 0.153 0.167 156,144,639 0.1606 -6.84%
2000-01-19 0 1.900 1.890 1.910 1.800 1.960 15,783,000 29,446,040 1.8657 0.166 0.165 0.167 0.158 0.172 180,306,617 0.1633 2.70%
2000-01-18 0 1.850 1.850 1.860 1.810 2.025 21,847,200 41,667,566 1.9072 0.162 0.162 0.163 0.158 0.177 249,584,662 0.1669 -7.50%
2000-01-17 0 2.000 1.990 2.025 1.980 2.250 63,926,000 136,305,860 2.1322 0.175 0.174 0.177 0.173 0.197 730,297,206 0.1866 -3.61%
2000-01-14 0 2.075 2.075 2.100 1.760 2.100 91,712,700 180,266,110 1.9656 0.182 0.182 0.184 0.154 0.184 1,047,735,328 0.1721 24.25%
2000-01-13 0 1.670 1.660 1.670 1.640 1.840 25,455,000 44,654,580 1.7543 0.146 0.145 0.146 0.144 0.161 290,800,541 0.1536 -4.02%
2000-01-12 0 1.740 1.740 1.750 1.670 1.950 50,996,200 93,781,276 1.8390 0.152 0.152 0.153 0.146 0.171 582,585,840 0.1610 -4.40%
2000-01-11 0 1.820 1.810 1.820 1.700 2.050 75,700,600 143,437,618 1.8948 0.159 0.158 0.159 0.149 0.179 864,811,449 0.1659 11.66%
2000-01-10 0 1.630 1.610 1.640 1.400 1.670 58,458,000 89,063,690 1.5236 0.143 0.141 0.144 0.123 0.146 667,830,211 0.1334 22.56%
2000-01-07 0 1.330 1.330 1.340 1.310 1.440 22,032,200 30,066,880 1.3647 0.116 0.116 0.117 0.115 0.126 251,698,121 0.1195 3.91%
2000-01-06 0 1.280 1.280 1.290 1.220 1.470 38,700,000 51,853,240 1.3399 0.112 0.112 0.113 0.107 0.129 442,112,785 0.1173 4.92%
2000-01-05 0 1.220 1.200 1.220 1.100 1.270 20,038,000 24,125,440 1.2040 0.107 0.105 0.107 0.096 0.111 228,916,175 0.1054 -3.17%
2000-01-04 0 1.260 1.250 1.270 1.110 1.270 17,828,000 21,189,700 1.1886 0.110 0.109 0.111 0.097 0.111 203,668,908 0.1040 18.87%
2000-01-03 0 1.060 1.060 1.070 1.000 1.070 5,062,000 5,251,620 1.0375 0.093 0.093 0.094 0.088 0.094 57,828,809 0.0908 7.07%
1999-12-30 0 0.990 0.990 1.000 0.970 1.060 4,184,000 4,235,840 1.0124 0.087 0.087 0.088 0.085 0.093 47,798,447 0.0886 0.00%
1999-12-29 0 0.990 0.980 0.990 0.960 1.000 984,000 970,420 0.9862 0.087 0.086 0.087 0.084 0.088 11,241,317 0.0863 2.06%
1999-12-28 0 0.970 0.970 0.980 0.950 0.980 708,000 688,380 0.9723 0.085 0.085 0.086 0.083 0.086 8,088,265 0.0851 -2.02%
1999-12-24 0 0.990 0.980 0.990 0.940 0.990 375,400 359,512 0.9577 0.087 0.086 0.087 0.082 0.087 4,288,608 0.0838 3.13%
1999-12-23 0 0.960 0.950 0.960 0.950 0.990 590,000 566,500 0.9602 0.084 0.083 0.084 0.083 0.087 6,740,221 0.0840 0.00%
1999-12-22 0 0.960 0.960 0.990 0.950 0.990 653,500 632,460 0.9678 0.084 0.084 0.087 0.083 0.087 7,465,651 0.0847 -1.03%
1999-12-21 0 0.970 0.960 0.970 0.960 0.970 122,000 117,560 0.9636 0.085 0.084 0.085 0.084 0.085 1,393,741 0.0843 -1.02%
1999-12-20 0 0.980 0.970 0.980 0.960 0.980 377,000 368,810 0.9783 0.086 0.085 0.086 0.084 0.086 4,306,887 0.0856 2.08%
1999-12-17 0 0.960 0.960 0.970 0.960 0.980 404,000 391,460 0.9690 0.084 0.084 0.085 0.084 0.086 4,615,338 0.0848 2.13%
1999-12-16 0 0.940 0.930 0.970 0.930 0.970 1,486,000 1,420,560 0.9560 0.082 0.081 0.085 0.081 0.085 16,976,217 0.0837 -3.09%
1999-12-15 0 0.970 0.950 0.970 0.960 0.970 840,000 811,540 0.9661 0.085 0.083 0.085 0.084 0.085 9,596,246 0.0846 -3.00%
1999-12-14 0 1.000 0.990 1.000 0.960 1.010 1,840,300 1,821,025 0.9895 0.088 0.087 0.088 0.084 0.088 21,023,777 0.0866 4.17%
1999-12-13 0 0.960 0.950 0.980 0.950 0.980 1,880,000 1,819,580 0.9679 0.084 0.083 0.086 0.083 0.086 21,477,314 0.0847 -2.04%
1999-12-10 0 0.980 0.980 1.000 0.970 0.980 1,040,000 1,014,500 0.9755 0.086 0.086 0.088 0.085 0.086 11,881,067 0.0854 -1.01%
1999-12-09 0 0.990 0.980 0.990 0.980 0.990 814,000 805,760 0.9899 0.087 0.086 0.087 0.086 0.087 9,299,220 0.0866 0.00%
1999-12-08 0 0.990 0.980 0.990 0.980 1.020 1,270,000 1,262,580 0.9942 0.087 0.086 0.087 0.086 0.089 14,508,611 0.0870 -1.00%
1999-12-07 0 1.000 0.990 1.000 0.990 1.010 1,253,500 1,255,510 1.0016 0.088 0.087 0.088 0.087 0.088 14,320,113 0.0877 1.01%
1999-12-06 0 0.990 0.990 1.000 0.970 1.000 794,000 782,620 0.9857 0.087 0.087 0.088 0.085 0.088 9,070,738 0.0863 -1.98%
1999-12-03 0 1.010 1.010 1.020 0.960 1.020 1,395,000 1,375,330 0.9859 0.088 0.088 0.089 0.084 0.089 15,936,624 0.0863 4.12%
1999-12-02 0 0.970 0.970 0.980 0.960 0.970 165,600 159,712 0.9644 0.085 0.085 0.086 0.084 0.085 1,891,831 0.0844 -3.96%
1999-12-01 0 1.010 1.000 1.010 0.950 1.020 1,880,000 1,881,040 1.0006 0.088 0.088 0.088 0.083 0.089 21,477,314 0.0876 10.99%
1999-11-30 0 0.910 0.910 0.940 0.910 0.940 1,076,000 991,080 0.9211 0.080 0.080 0.082 0.080 0.082 12,292,335 0.0806 -2.15%
1999-11-29 0 0.930 0.920 0.950 0.920 0.950 378,000 350,460 0.9271 0.081 0.081 0.083 0.081 0.083 4,318,311 0.0812 -2.11%
1999-11-26 0 0.950 0.950 0.960 0.950 0.970 470,000 450,820 0.9592 0.083 0.083 0.084 0.083 0.085 5,369,328 0.0840 -3.06%
1999-11-25 0 0.980 0.960 0.980 0.960 0.980 642,000 617,920 0.9625 0.086 0.084 0.086 0.084 0.086 7,334,274 0.0843 -1.01%
1999-11-24 0 0.990 0.990 1.000 0.980 0.990 472,000 465,460 0.9861 0.087 0.087 0.088 0.086 0.087 5,392,177 0.0863 1.02%
1999-11-23 0 0.980 0.980 0.990 0.980 0.990 292,000 287,840 0.9858 0.086 0.086 0.087 0.086 0.087 3,335,838 0.0863 -1.01%
1999-11-22 0 0.990 0.990 1.000 0.990 1.000 859,000 855,840 0.9963 0.087 0.087 0.088 0.087 0.088 9,813,304 0.0872 0.00%
1999-11-19 0 0.990 0.990 1.000 0.990 1.010 1,731,000 1,730,370 0.9996 0.087 0.087 0.088 0.087 0.088 19,775,122 0.0875 -1.98%
1999-11-18 0 1.010 1.000 1.010 1.000 1.010 494,000 497,480 1.0070 0.088 0.088 0.088 0.088 0.088 5,643,507 0.0882 0.00%
1999-11-17 0 1.010 1.010 1.020 1.010 1.040 1,242,000 1,270,320 1.0228 0.088 0.088 0.089 0.088 0.091 14,188,736 0.0895 -1.94%
1999-11-16 0 1.030 1.020 1.040 1.010 1.040 1,348,000 1,384,120 1.0268 0.090 0.089 0.091 0.088 0.091 15,399,691 0.0899 0.98%
1999-11-15 0 1.020 1.020 1.050 1.020 1.050 544,200 561,556 1.0319 0.089 0.089 0.092 0.089 0.092 6,216,997 0.0903 -1.92%
1999-11-12 0 1.040 1.020 1.040 1.010 1.060 5,032,000 5,140,700 1.0216 0.091 0.089 0.091 0.088 0.093 57,486,086 0.0894 0.00%
1999-11-11 0 1.040 1.030 1.050 1.030 1.050 1,640,000 1,704,980 1.0396 0.091 0.090 0.092 0.090 0.092 18,735,529 0.0910 0.97%
1999-11-10 0 1.030 1.030 1.040 1.010 1.030 3,226,000 3,295,700 1.0216 0.090 0.090 0.091 0.088 0.090 36,854,156 0.0894 0.00%
1999-11-09 0 1.030 1.020 1.030 0.990 1.030 1,893,800 1,927,532 1.0178 0.090 0.089 0.090 0.087 0.090 21,634,966 0.0891 0.00%
1999-11-08 0 1.030 1.020 1.030 1.020 1.040 706,000 727,480 1.0304 0.090 0.089 0.090 0.089 0.091 8,065,417 0.0902 0.98%
1999-11-05 0 1.020 1.020 1.030 1.000 1.040 880,000 903,120 1.0263 0.089 0.089 0.090 0.088 0.091 10,053,211 0.0898 2.00%
1999-11-04 0 1.000 1.000 1.010 1.000 1.020 1,584,000 1,592,100 1.0051 0.088 0.088 0.088 0.088 0.089 18,095,779 0.0880 -0.99%
1999-11-03 0 1.010 1.010 1.030 1.010 1.040 350,000 355,200 1.0149 0.088 0.088 0.090 0.088 0.091 3,998,436 0.0888 -2.88%
1999-11-02 0 1.040 1.010 1.040 1.040 1.060 1,771,000 1,858,680 1.0495 0.091 0.088 0.091 0.091 0.093 20,232,086 0.0919 -0.95%
1999-11-01 0 1.050 1.050 1.060 1.010 1.070 3,261,000 3,429,090 1.0515 0.092 0.092 0.093 0.088 0.094 37,254,000 0.0920 0.96%
1999-10-29 0 1.040 1.030 1.040 1.010 1.060 3,087,900 3,218,982 1.0425 0.091 0.090 0.091 0.088 0.093 35,276,488 0.0913 1.96%
1999-10-28 0 1.020 1.010 1.030 1.000 1.040 2,152,000 2,203,380 1.0239 0.089 0.088 0.090 0.088 0.091 24,584,670 0.0896 4.08%
1999-10-27 0 0.980 0.980 1.000 0.980 1.000 448,000 444,300 0.9917 0.086 0.086 0.088 0.086 0.088 5,117,998 0.0868 -2.00%
1999-10-26 0 1.000 0.990 1.000 0.980 1.010 1,300,000 1,304,720 1.0036 0.088 0.087 0.088 0.086 0.088 14,851,334 0.0879 0.00%
1999-10-25 0 1.000 0.990 1.010 1.000 1.030 1,374,000 1,393,000 1.0138 0.088 0.087 0.088 0.088 0.090 15,696,717 0.0887 -2.91%
1999-10-22 0 1.030 1.010 1.030 0.990 1.040 1,292,000 1,303,200 1.0087 0.090 0.088 0.090 0.087 0.091 14,759,941 0.0883 3.00%
1999-10-21 0 1.000 0.980 1.000 1.000 1.010 416,000 416,300 1.0007 0.088 0.086 0.088 0.088 0.088 4,752,427 0.0876 -0.99%
1999-10-20 0 1.010 0.990 1.010 0.990 1.020 836,000 835,980 1.0000 0.088 0.087 0.088 0.087 0.089 9,550,550 0.0875 4.12%
1999-10-19 0 0.970 0.970 0.990 0.950 1.010 2,262,000 2,218,660 0.9808 0.085 0.085 0.087 0.083 0.088 25,841,321 0.0859 -4.90%
1999-10-15 0 1.020 1.010 1.020 0.990 1.040 2,596,000 2,607,600 1.0045 0.089 0.088 0.089 0.087 0.091 29,656,971 0.0879 -0.97%
1999-10-14 0 1.030 1.020 1.040 1.020 1.050 1,002,000 1,035,800 1.0337 0.090 0.089 0.091 0.089 0.092 11,446,951 0.0905 -0.96%
1999-10-13 0 1.040 1.020 1.040 1.000 1.050 880,600 905,162 1.0279 0.091 0.089 0.091 0.088 0.092 10,060,065 0.0900 -0.95%
1999-10-12 0 1.050 1.050 1.060 1.040 1.080 1,058,000 1,122,400 1.0609 0.092 0.092 0.093 0.091 0.095 12,086,701 0.0929 -1.87%
1999-10-11 0 1.070 1.070 1.080 1.070 1.140 2,120,000 2,361,080 1.1137 0.094 0.094 0.095 0.094 0.100 24,219,098 0.0975 -2.73%
1999-10-08 0 1.100 1.090 1.120 1.040 1.150 2,984,000 3,251,940 1.0898 0.096 0.095 0.098 0.091 0.101 34,089,523 0.0954 5.77%
1999-10-07 0 1.040 1.030 1.040 1.030 1.060 456,000 475,440 1.0426 0.091 0.090 0.091 0.090 0.093 5,209,391 0.0913 -0.95%
1999-10-06 0 1.050 1.050 1.060 1.020 1.070 2,664,000 2,785,240 1.0455 0.092 0.092 0.093 0.089 0.094 30,433,810 0.0915 3.96%
1999-10-05 0 1.010 1.010 1.020 0.990 1.040 1,018,000 1,027,960 1.0098 0.088 0.088 0.089 0.087 0.091 11,629,737 0.0884 -0.98%
1999-10-04 0 1.020 1.010 1.030 1.020 1.060 1,630,000 1,694,880 1.0398 0.089 0.088 0.090 0.089 0.093 18,621,288 0.0910 -0.97%
1999-09-30 0 1.030 1.020 1.040 1.030 1.060 982,000 1,021,680 1.0404 0.090 0.089 0.091 0.090 0.093 11,218,469 0.0911 0.00%
1999-09-29 0 1.030 1.020 1.030 1.000 1.040 1,500,000 1,522,520 1.0150 0.090 0.089 0.090 0.088 0.091 17,136,154 0.0888 1.98%
1999-09-28 0 1.010 1.010 1.020 1.010 1.060 1,794,500 1,855,845 1.0342 0.088 0.088 0.089 0.088 0.093 20,500,553 0.0905 0.00%
1999-09-27 0 1.010 1.010 1.020 1.010 1.100 1,704,000 1,774,120 1.0412 0.088 0.088 0.089 0.088 0.096 19,466,671 0.0911 -6.48%
1999-09-24 0 1.080 1.070 1.080 1.050 1.200 4,122,000 4,595,500 1.1149 0.095 0.094 0.095 0.092 0.105 47,090,152 0.0976 0.00%
1999-09-23 0 1.080 1.080 1.090 1.070 1.160 2,385,500 2,670,795 1.1196 0.095 0.095 0.095 0.094 0.102 27,252,198 0.0980 -0.92%
1999-09-22 0 1.090 1.070 1.100 0.980 1.130 3,319,000 3,633,390 1.0947 0.095 0.094 0.096 0.086 0.099 37,916,598 0.0958 -2.68%
1999-09-21 0 1.120 1.120 1.140 1.080 1.180 3,886,000 4,345,940 1.1184 0.098 0.098 0.100 0.095 0.103 44,394,064 0.0979 -5.88%
1999-09-20 0 1.190 1.160 1.200 1.160 1.300 6,280,000 7,709,760 1.2277 0.104 0.102 0.105 0.102 0.114 71,743,367 0.1075 -3.25%
1999-09-17 0 1.230 1.220 1.230 1.120 1.300 11,964,000 14,904,700 1.2458 0.108 0.107 0.108 0.098 0.114 136,677,968 0.1090 4.24%
1999-09-15 0 1.180 1.160 1.170 1.020 1.210 15,860,000 17,864,220 1.1264 0.103 0.102 0.102 0.089 0.106 181,186,273 0.0986 16.83%
1999-09-14 0 1.010 1.000 1.020 0.960 1.030 10,448,000 10,474,940 1.0026 0.088 0.088 0.089 0.084 0.090 119,359,028 0.0878 4.12%
1999-09-13 0 0.970 0.970 0.990 0.970 1.000 1,566,000 1,547,140 0.9880 0.085 0.085 0.087 0.085 0.088 17,890,145 0.0865 -2.02%
1999-09-10 0 0.990 0.980 0.990 0.980 1.020 527,000 521,470 0.9895 0.087 0.086 0.087 0.086 0.089 6,020,502 0.0866 1.02%
1999-09-09 0 0.980 0.970 0.980 0.980 0.990 186,000 182,340 0.9803 0.086 0.085 0.086 0.086 0.087 2,124,883 0.0858 0.00%
1999-09-08 0 0.980 0.980 1.000 0.980 1.000 50,000 49,800 0.9960 0.086 0.086 0.088 0.086 0.088 571,205 0.0872 -1.01%
1999-09-07 0 0.990 0.980 1.000 0.960 0.990 1,316,000 1,286,600 0.9777 0.087 0.086 0.088 0.084 0.087 15,034,120 0.0856 1.02%
1999-09-06 0 0.980 0.970 0.980 0.980 1.000 500,000 497,220 0.9944 0.086 0.085 0.086 0.086 0.088 5,712,051 0.0870 -1.01%
1999-09-03 0 0.990 0.990 1.000 0.970 0.990 952,000 931,180 0.9781 0.087 0.087 0.088 0.085 0.087 10,875,746 0.0856 -1.00%
1999-09-02 0 1.000 0.990 1.000 0.980 1.000 270,000 267,700 0.9915 0.088 0.087 0.088 0.086 0.088 3,084,508 0.0868 2.04%
1999-09-01 0 0.980 0.980 1.010 0.980 1.020 538,000 534,640 0.9938 0.086 0.086 0.088 0.086 0.089 6,146,167 0.0870 -2.00%
1999-08-31 0 1.000 1.000 1.030 0.980 1.040 744,000 757,400 1.0180 0.088 0.088 0.090 0.086 0.091 8,499,533 0.0891 0.00%
1999-08-30 0 1.000 1.000 1.020 0.990 1.040 328,000 333,140 1.0157 0.088 0.088 0.089 0.087 0.091 3,747,106 0.0889 1.01%
1999-08-27 0 0.990 0.990 1.000 0.990 1.010 416,000 415,740 0.9994 0.087 0.087 0.088 0.087 0.088 4,752,427 0.0875 -1.98%
1999-08-26 0 1.010 1.010 1.020 1.000 1.020 497,000 501,770 1.0096 0.088 0.088 0.089 0.088 0.089 5,677,779 0.0884 3.06%
1999-08-25 0 0.980 0.980 1.040 0.980 1.040 1,026,000 1,049,480 1.0229 0.086 0.086 0.091 0.086 0.091 11,721,130 0.0895 -5.77%
1999-08-24 0 1.040 1.030 1.050 1.030 1.070 876,000 919,580 1.0497 0.091 0.090 0.092 0.090 0.094 10,007,514 0.0919 -0.95%
1999-08-23 0 1.050 1.040 1.050 1.040 1.100 580,000 617,600 1.0648 0.092 0.091 0.092 0.091 0.096 6,625,980 0.0932 0.96%
1999-08-20 0 1.040 1.030 1.050 0.960 1.050 4,613,000 4,688,460 1.0164 0.091 0.090 0.092 0.084 0.092 52,699,387 0.0890 8.33%
1999-08-19 0 0.960 0.950 - 0.880 0.970 1,876,000 1,733,080 0.9238 0.084 0.083 - 0.077 0.085 21,431,617 0.0809 7.87%
1999-08-18 0 0.890 0.880 0.890 0.850 0.900 772,000 681,560 0.8828 0.078 0.077 0.078 0.074 0.079 8,819,407 0.0773 5.95%
1999-08-17 0 0.840 0.830 0.840 0.830 0.860 1,773,900 1,503,780 0.8477 0.074 0.073 0.074 0.073 0.075 20,265,216 0.0742 -3.45%
1999-08-16 0 0.870 0.860 0.870 0.860 0.920 3,174,000 2,801,940 0.8828 0.076 0.075 0.076 0.075 0.081 36,260,103 0.0773 0.00%
1999-08-13 0 0.870 0.880 0.900 0.860 0.940 4,881,433 4,341,971 0.8895 0.076 0.077 0.079 0.075 0.082 55,765,993 0.0779 -9.37%
1999-08-12 0 0.960 0.960 1.000 0.950 1.040 1,250,100 1,257,635 1.0060 0.084 0.084 0.088 0.083 0.091 14,281,271 0.0881 -4.00%
1999-08-11 0 1.000 0.980 1.020 1.000 1.020 620,000 623,300 1.0053 0.088 0.086 0.089 0.088 0.089 7,082,944 0.0880 -2.91%
1999-08-10 0 1.030 1.030 1.050 1.030 1.120 918,000 990,640 1.0791 0.090 0.090 0.092 0.090 0.098 10,487,327 0.0945 -8.04%
1999-08-09 0 1.120 1.120 1.140 1.120 1.160 280,000 317,680 1.1346 0.098 0.098 0.100 0.098 0.102 3,198,749 0.0993 -3.45%
1999-08-06 0 1.160 1.160 1.170 1.140 1.160 582,000 671,020 1.1530 0.102 0.102 0.102 0.100 0.102 6,648,828 0.1009 -2.52%
1999-08-05 0 1.190 1.180 1.190 1.170 1.190 612,000 721,080 1.1782 0.104 0.103 0.104 0.102 0.104 6,991,551 0.1031 -2.46%
1999-08-04 0 1.220 1.200 1.220 1.180 1.220 842,000 1,013,520 1.2037 0.107 0.105 0.107 0.103 0.107 9,619,095 0.1054 1.67%
1999-08-03 0 1.200 1.190 1.210 1.190 1.230 252,000 304,440 1.2081 0.105 0.104 0.106 0.104 0.108 2,878,874 0.1057 1.69%
1999-08-02 0 1.180 1.180 1.200 1.160 1.200 468,000 555,400 1.1868 0.103 0.103 0.105 0.102 0.105 5,346,480 0.1039 -0.84%
1999-07-30 0 1.190 1.180 1.190 1.170 1.200 1,386,000 1,656,440 1.1951 0.104 0.103 0.104 0.102 0.105 15,833,807 0.1046 -0.83%
1999-07-29 0 1.200 1.210 1.220 1.190 1.220 1,352,800 1,635,196 1.2087 0.105 0.106 0.107 0.104 0.107 15,454,526 0.1058 0.84%
1999-07-28 0 1.190 1.190 1.210 1.190 1.210 552,000 660,540 1.1966 0.104 0.104 0.106 0.104 0.106 6,306,105 0.1047 0.85%
1999-07-27 0 1.180 1.180 1.200 1.150 1.200 546,000 641,460 1.1748 0.103 0.103 0.105 0.101 0.105 6,237,560 0.1028 1.72%
1999-07-26 0 1.160 1.160 1.200 1.160 1.230 448,000 536,100 1.1967 0.102 0.102 0.105 0.102 0.108 5,117,998 0.1047 -4.92%
1999-07-23 0 1.220 1.210 1.230 1.200 1.260 247,000 301,480 1.2206 0.107 0.106 0.108 0.105 0.110 2,821,753 0.1068 -2.40%
1999-07-22 0 1.250 1.210 1.250 1.230 1.260 818,200 1,021,718 1.2487 0.109 0.106 0.109 0.108 0.110 9,347,201 0.1093 0.00%
1999-07-21 0 1.250 1.220 1.250 1.210 1.250 1,404,000 1,744,480 1.2425 0.109 0.107 0.109 0.106 0.109 16,039,441 0.1088 0.00%
1999-07-20 0 1.250 1.240 1.250 1.230 1.250 1,572,000 1,951,740 1.2416 0.109 0.109 0.109 0.108 0.109 17,958,690 0.1087 0.81%
1999-07-19 0 1.240 1.200 1.240 1.200 1.260 2,492,000 3,100,760 1.2443 0.109 0.105 0.109 0.105 0.110 28,468,865 0.1089 -0.80%
1999-07-16 0 1.250 1.240 1.250 1.220 1.250 3,082,000 3,822,380 1.2402 0.109 0.109 0.109 0.107 0.109 35,209,085 0.1086 0.00%
1999-07-15 0 1.250 1.240 1.260 1.180 1.250 2,250,000 2,770,760 1.2314 0.109 0.109 0.110 0.103 0.109 25,704,232 0.1078 5.04%
1999-07-14 0 1.190 1.180 1.190 1.160 1.210 2,194,000 2,598,600 1.1844 0.104 0.103 0.104 0.102 0.106 25,064,482 0.1037 -1.65%
1999-07-13 0 1.210 1.210 1.220 1.190 1.270 4,398,000 5,403,440 1.2286 0.106 0.106 0.107 0.104 0.111 50,243,205 0.1075 -4.72%
1999-07-12 0 1.270 1.260 1.280 1.270 1.290 3,800,000 4,846,460 1.2754 0.111 0.110 0.112 0.111 0.113 43,411,591 0.1116 0.00%
1999-07-09 0 1.270 1.250 1.270 1.260 1.290 1,880,000 2,390,340 1.2715 0.111 0.109 0.111 0.110 0.113 21,477,314 0.1113 0.00%
1999-07-08 0 1.270 1.270 1.280 1.250 1.290 3,278,200 4,161,544 1.2695 0.111 0.111 0.112 0.109 0.113 37,450,494 0.1111 0.79%
1999-07-07 0 1.260 1.260 1.270 1.250 1.270 3,066,000 3,853,580 1.2569 0.110 0.110 0.111 0.109 0.111 35,026,300 0.1100 0.80%
1999-07-06 0 1.250 1.250 1.270 1.220 1.270 3,438,000 4,268,828 1.2417 0.109 0.109 0.111 0.107 0.111 39,276,066 0.1087 0.00%
1999-07-05 0 1.250 1.250 1.270 1.250 1.300 2,714,000 3,451,240 1.2716 0.109 0.109 0.111 0.109 0.114 31,005,015 0.1113 -2.34%
1999-07-02 0 1.280 1.280 1.290 1.260 1.290 3,106,000 3,980,120 1.2814 0.112 0.112 0.113 0.110 0.113 35,483,264 0.1122 2.40%
1999-06-30 0 1.250 1.250 1.270 1.240 1.290 2,239,000 2,855,100 1.2752 0.109 0.109 0.111 0.109 0.113 25,578,567 0.1116 -2.34%
1999-06-29 0 1.280 1.270 1.280 1.270 1.340 3,717,000 4,821,810 1.2972 0.112 0.111 0.112 0.111 0.117 42,463,391 0.1136 -2.29%
1999-06-28 0 1.310 1.290 1.310 1.290 1.360 1,874,000 2,462,620 1.3141 0.115 0.113 0.115 0.113 0.119 21,408,769 0.1150 4.80%
1999-06-25 0 1.250 1.260 1.270 1.250 1.310 1,529,000 1,957,000 1.2799 0.109 0.110 0.111 0.109 0.115 17,467,453 0.1120 -3.85%
1999-06-24 0 1.300 1.290 1.300 1.300 1.360 5,182,300 6,828,784 1.3177 0.114 0.113 0.114 0.114 0.119 59,203,129 0.1153 0.00%
1999-06-23 0 1.300 1.300 1.320 1.260 1.320 7,812,000 10,000,980 1.2802 0.114 0.114 0.116 0.110 0.116 89,245,092 0.1121 -0.76%
1999-06-22 0 1.310 1.300 1.310 1.280 1.400 9,220,500 12,162,045 1.3190 0.115 0.114 0.115 0.112 0.123 105,335,941 0.1155 -2.96%
1999-06-21 0 1.350 1.350 1.360 1.180 1.360 18,230,000 23,742,400 1.3024 0.118 0.118 0.119 0.103 0.119 208,261,397 0.1140 17.39%
1999-06-17 0 1.150 1.150 1.160 1.120 1.180 8,140,000 9,326,060 1.1457 0.101 0.101 0.102 0.098 0.103 92,992,198 0.1003 1.77%
1999-06-16 0 1.130 1.120 1.130 1.050 1.140 5,708,000 6,291,540 1.1022 0.099 0.098 0.099 0.092 0.100 65,208,780 0.0965 7.62%
1999-06-15 0 1.050 1.050 1.060 1.040 1.140 5,765,000 6,299,720 1.0928 0.092 0.092 0.093 0.091 0.100 65,859,954 0.0957 -5.41%
1999-06-14 0 1.110 1.100 1.110 0.990 1.140 20,658,000 22,335,460 1.0812 0.097 0.096 0.097 0.087 0.100 235,999,119 0.0946 13.27%
1999-06-11 0 0.980 0.970 0.980 0.960 0.980 3,080,000 2,992,340 0.9715 0.086 0.085 0.086 0.084 0.086 35,186,237 0.0850 3.16%
1999-06-10 0 0.950 0.940 0.960 0.940 0.960 890,000 847,600 0.9524 0.083 0.082 0.084 0.082 0.084 10,167,452 0.0834 0.00%
1999-06-09 0 0.950 0.940 0.950 0.940 0.950 444,000 419,100 0.9439 0.083 0.082 0.083 0.082 0.083 5,072,302 0.0826 0.00%
1999-06-08 0 0.950 0.930 0.950 0.950 0.980 832,000 800,720 0.9624 0.083 0.081 0.083 0.083 0.086 9,504,854 0.0842 -2.06%
1999-06-07 0 0.970 0.960 0.970 0.940 0.970 424,000 406,400 0.9585 0.085 0.084 0.085 0.082 0.085 4,843,820 0.0839 2.11%
1999-06-04 0 0.950 0.940 0.970 0.940 0.960 2,962,000 2,821,100 0.9524 0.083 0.082 0.085 0.082 0.084 33,838,193 0.0834 3.26%
1999-06-03 0 0.920 0.920 0.930 0.910 0.940 580,000 536,560 0.9251 0.081 0.081 0.081 0.080 0.082 6,625,980 0.0810 0.00%
1999-06-02 0 0.920 0.920 0.940 0.920 0.940 492,000 456,040 0.9269 0.081 0.081 0.082 0.081 0.082 5,620,659 0.0811 -2.13%
1999-06-01 0 0.940 0.940 0.950 0.930 1.020 1,042,000 993,040 0.9530 0.082 0.082 0.083 0.081 0.089 11,903,915 0.0834 3.30%
1999-05-31 0 0.910 0.910 0.920 0.900 0.930 870,400 802,416 0.9219 0.080 0.080 0.081 0.079 0.081 9,943,539 0.0807 -2.15%
1999-05-28 0 0.930 0.910 0.930 0.900 0.930 614,000 554,300 0.9028 0.081 0.080 0.081 0.079 0.081 7,014,399 0.0790 -1.06%
1999-05-27 0 0.940 0.930 0.950 0.920 0.940 888,000 827,240 0.9316 0.082 0.081 0.083 0.081 0.082 10,144,603 0.0815 0.00%
1999-05-26 0 0.940 0.940 0.950 0.940 0.960 992,000 939,600 0.9472 0.082 0.082 0.083 0.082 0.084 11,332,710 0.0829 -1.05%
1999-05-25 0 0.950 0.940 0.950 0.940 0.990 2,455,400 2,358,200 0.9604 0.083 0.082 0.083 0.082 0.087 28,050,742 0.0841 -4.04%
1999-05-24 0 0.990 0.970 0.990 0.840 0.990 3,006,300 2,828,669 0.9409 0.087 0.085 0.087 0.074 0.087 34,344,281 0.0824 16.47%
1999-05-21 0 0.850 0.840 0.870 0.850 0.850 420,000 357,000 0.8500 0.074 0.074 0.076 0.074 0.074 4,798,123 0.0744 0.00%
1999-05-20 0 0.850 0.850 0.860 0.840 0.860 264,917 224,534 0.8476 0.074 0.074 0.075 0.074 0.075 3,026,439 0.0742 -1.16%
1999-05-19 0 0.860 0.860 0.870 0.820 0.870 162,400 136,092 0.8380 0.075 0.075 0.076 0.072 0.076 1,855,274 0.0734 2.38%
1999-05-18 0 0.840 0.840 0.850 0.820 0.850 278,000 233,600 0.8403 0.074 0.074 0.074 0.072 0.074 3,175,901 0.0736 1.20%
1999-05-17 0 0.830 0.820 0.840 0.810 0.860 890,000 741,320 0.8329 0.073 0.072 0.074 0.071 0.075 10,167,452 0.0729 -5.68%
1999-05-14 0 0.880 0.880 0.890 0.880 0.890 102,000 89,580 0.8782 0.077 0.077 0.078 0.077 0.078 1,165,259 0.0769 1.15%
1999-05-13 0 0.870 0.870 0.890 0.860 0.880 527,083 460,897 0.8744 0.076 0.076 0.078 0.075 0.077 6,021,450 0.0765 -3.33%
1999-05-12 0 0.900 0.900 0.910 0.880 0.920 310,000 278,200 0.8974 0.079 0.079 0.080 0.077 0.081 3,541,472 0.0786 0.00%
1999-05-11 0 0.900 0.890 0.900 0.860 0.900 710,000 626,480 0.8824 0.079 0.078 0.079 0.075 0.079 8,111,113 0.0772 1.12%
1999-05-10 0 0.890 0.880 0.890 0.880 0.920 2,048,000 1,841,874 0.8994 0.078 0.077 0.078 0.077 0.081 23,396,563 0.0787 -2.20%
1999-05-07 0 0.910 0.910 0.920 0.900 0.920 1,868,000 1,701,120 0.9107 0.080 0.080 0.081 0.079 0.081 21,340,224 0.0797 -1.09%
1999-05-06 0 0.920 0.920 0.930 0.900 0.930 1,562,000 1,441,440 0.9228 0.081 0.081 0.081 0.079 0.081 17,844,449 0.0808 -3.16%
1999-05-05 0 0.950 0.940 0.950 0.940 0.980 1,624,000 1,566,040 0.9643 0.083 0.082 0.083 0.082 0.086 18,552,743 0.0844 0.00%
1999-05-04 0 0.950 0.950 0.970 0.930 0.960 1,520,000 1,434,900 0.9440 0.083 0.083 0.085 0.081 0.084 17,364,637 0.0826 0.00%
1999-05-03 0 0.950 0.940 0.950 0.950 1.000 2,872,000 2,779,200 0.9677 0.083 0.082 0.083 0.083 0.088 32,810,024 0.0847 -4.04%
1999-04-30 0 0.990 0.970 0.990 0.920 1.000 4,042,000 3,883,946 0.9609 0.087 0.085 0.087 0.081 0.088 46,176,224 0.0841 7.61%
1999-04-29 0 0.920 0.910 0.920 0.920 1.000 4,250,000 4,053,860 0.9538 0.081 0.080 0.081 0.081 0.088 48,552,438 0.0835 -9.80%
1999-04-28 0 1.020 0.980 1.020 0.930 1.020 25,958,200 25,600,966 0.9862 0.089 0.086 0.089 0.081 0.089 296,549,150 0.0863 14.61%
1999-04-27 0 0.890 0.890 0.900 0.740 0.900 12,148,000 10,161,200 0.8365 0.078 0.078 0.079 0.065 0.079 138,780,003 0.0732 23.61%
1999-04-26 0 0.720 0.720 0.740 0.720 0.730 1,083,000 786,730 0.7264 0.063 0.063 0.065 0.063 0.064 12,372,304 0.0636 0.00%
1999-04-23 0 0.720 0.720 0.740 0.720 0.760 1,372,000 1,009,700 0.7359 0.063 0.063 0.065 0.063 0.067 15,673,869 0.0644 -2.70%
1999-04-22 0 0.740 0.730 0.740 0.720 0.740 1,132,000 831,400 0.7345 0.065 0.064 0.065 0.063 0.065 12,932,085 0.0643 2.78%
1999-04-21 0 0.720 0.710 0.730 0.710 0.730 750,000 541,000 0.7213 0.063 0.062 0.064 0.062 0.064 8,568,077 0.0631 1.41%
1999-04-20 0 0.710 0.710 0.720 0.710 0.730 576,000 415,360 0.7211 0.062 0.062 0.063 0.062 0.064 6,580,283 0.0631 -4.05%
1999-04-19 0 0.740 0.740 0.750 0.740 0.750 1,644,000 1,220,480 0.7424 0.065 0.065 0.066 0.065 0.066 18,781,225 0.0650 0.00%
1999-04-16 0 0.740 0.740 0.750 0.710 0.760 1,816,400 1,347,692 0.7420 0.065 0.065 0.066 0.062 0.067 20,750,741 0.0649 4.23%
1999-04-15 0 0.710 0.710 0.720 0.710 0.710 210,000 149,100 0.7100 0.062 0.062 0.063 0.062 0.062 2,399,062 0.0621 0.00%
1999-04-14 0 0.710 0.710 0.730 0.710 0.740 110,000 79,300 0.7209 0.062 0.062 0.064 0.062 0.065 1,256,651 0.0631 0.00%
1999-04-13 0 0.710 0.700 0.710 0.700 0.710 718,000 507,100 0.7063 0.062 0.061 0.062 0.061 0.062 8,202,506 0.0618 1.43%
1999-04-12 0 0.700 0.690 0.710 0.690 0.700 230,000 160,800 0.6991 0.061 0.060 0.062 0.060 0.061 2,627,544 0.0612 0.00%
1999-04-09 0 0.700 0.690 0.700 0.690 0.700 736,000 508,700 0.6912 0.061 0.060 0.061 0.060 0.061 8,408,140 0.0605 1.45%
1999-04-08 0 0.690 0.690 0.700 0.680 0.720 1,466,000 1,023,830 0.6984 0.060 0.060 0.061 0.060 0.063 16,747,735 0.0611 -1.43%
1999-04-07 0 0.700 0.700 0.720 0.680 0.700 955,000 666,820 0.6982 0.061 0.061 0.063 0.060 0.061 10,910,018 0.0611 2.94%
1999-04-01 0 0.680 0.680 0.690 0.680 0.690 300,000 204,380 0.6813 0.060 0.060 0.060 0.060 0.060 3,427,231 0.0596 -2.86%
1999-03-31 0 0.700 0.690 0.700 0.680 0.700 362,000 247,400 0.6834 0.061 0.060 0.061 0.060 0.061 4,135,525 0.0598 2.94%
1999-03-30 0 0.680 0.670 0.680 0.680 0.680 400,000 272,000 0.6800 0.060 0.059 0.060 0.060 0.060 4,569,641 0.0595 0.00%
1999-03-29 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.060 0.060 0.060 0.060 0.060 685,446 0.0595 -1.45%
1999-03-26 0 0.690 0.690 0.700 0.690 0.690 222,000 153,180 0.6900 0.060 0.060 0.061 0.060 0.060 2,536,151 0.0604 1.47%
1999-03-25 0 0.680 0.680 0.700 0.680 0.690 756,000 517,980 0.6852 0.060 0.060 0.061 0.060 0.060 8,636,622 0.0600 -2.86%
1999-03-24 0 0.700 0.690 0.700 0.680 0.700 288,000 197,340 0.6852 0.061 0.060 0.061 0.060 0.061 3,290,142 0.0600 1.45%
1999-03-23 0 0.690 0.690 0.700 0.690 0.700 504,000 348,060 0.6906 0.060 0.060 0.061 0.060 0.061 5,757,748 0.0605 -2.82%
1999-03-22 0 0.710 0.710 0.720 0.690 0.720 306,000 214,720 0.7017 0.062 0.062 0.063 0.060 0.063 3,495,776 0.0614 -1.39%
1999-03-19 0 0.720 0.700 0.730 0.690 0.720 500,600 353,770 0.7067 0.063 0.061 0.064 0.060 0.063 5,718,906 0.0619 2.86%
1999-03-18 0 0.700 0.680 0.710 0.680 0.700 234,200 162,346 0.6932 0.061 0.060 0.062 0.060 0.061 2,675,525 0.0607 1.45%
1999-03-17 0 0.690 0.690 0.710 0.680 0.700 506,000 350,440 0.6926 0.060 0.060 0.062 0.060 0.061 5,780,596 0.0606 -1.43%
1999-03-16 0 0.700 0.690 0.710 0.700 0.710 456,000 319,700 0.7011 0.061 0.060 0.062 0.061 0.062 5,209,391 0.0614 0.00%
1999-03-15 0 0.700 0.700 0.720 0.680 0.750 382,000 271,760 0.7114 0.061 0.061 0.063 0.060 0.066 4,364,007 0.0623 -6.67%
1999-03-12 0 0.750 0.710 0.750 0.730 0.760 2,406,000 1,786,160 0.7424 0.066 0.062 0.066 0.064 0.067 27,486,392 0.0650 5.63%
1999-03-11 0 0.710 0.710 0.730 0.710 0.710 112,000 79,520 0.7100 0.062 0.062 0.064 0.062 0.062 1,279,500 0.0621 0.00%
1999-03-10 0 0.710 0.710 0.730 0.700 0.730 393,000 281,150 0.7154 0.062 0.062 0.064 0.061 0.064 4,489,672 0.0626 -2.74%
1999-03-09 0 0.730 0.710 0.730 0.710 0.730 242,000 174,080 0.7193 0.064 0.062 0.064 0.062 0.064 2,764,633 0.0630 4.29%
1999-03-08 0 0.700 0.700 0.710 0.700 0.730 269,000 192,300 0.7149 0.061 0.061 0.062 0.061 0.064 3,073,084 0.0626 -2.78%
1999-03-05 0 0.720 0.710 0.720 0.710 0.730 304,000 219,140 0.7209 0.063 0.062 0.063 0.062 0.064 3,472,927 0.0631 -2.70%
1999-03-04 0 0.740 0.710 0.740 0.740 0.740 40,000 29,600 0.7400 0.065 0.062 0.065 0.065 0.065 456,964 0.0648 2.78%
1999-03-03 0 0.720 0.710 0.740 0.720 0.730 254,000 183,440 0.7222 0.063 0.062 0.065 0.063 0.064 2,901,722 0.0632 0.00%
1999-03-02 0 0.720 0.720 0.730 0.700 0.740 550,000 390,220 0.7095 0.063 0.063 0.064 0.061 0.065 6,283,257 0.0621 -1.37%
1999-03-01 0 0.730 0.720 0.740 0.730 0.770 990,000 739,160 0.7466 0.064 0.063 0.065 0.064 0.067 11,309,862 0.0654 -5.19%
1999-02-26 0 0.770 0.760 0.770 0.760 0.810 553,000 425,800 0.7700 0.067 0.067 0.067 0.067 0.071 6,317,529 0.0674 -4.94%
1999-02-25 0 0.810 0.780 0.820 0.750 0.810 3,328,000 2,549,060 0.7659 0.071 0.068 0.072 0.066 0.071 38,019,415 0.0670 6.58%
1999-02-24 0 0.760 0.760 0.780 0.720 0.790 3,690,000 2,800,200 0.7589 0.067 0.067 0.068 0.063 0.069 42,154,940 0.0664 7.04%
1999-02-23 0 0.710 0.690 0.710 0.690 0.710 341,000 235,880 0.6917 0.062 0.060 0.062 0.060 0.062 3,895,619 0.0606 0.00%
1999-02-22 0 0.710 0.690 0.710 0.690 0.710 150,000 103,660 0.6911 0.062 0.060 0.062 0.060 0.062 1,713,615 0.0605 -1.39%
1999-02-19 0 0.720 0.670 0.720 0.680 0.720 46,000 32,020 0.6961 0.063 0.059 0.063 0.060 0.063 525,509 0.0609 4.35%
1999-02-15 0 0.690 0.670 0.700 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1999-02-12 0 0.690 0.690 0.710 0.670 0.680 152,000 102,740 0.6759 0.060 0.060 0.062 0.059 0.060 1,736,464 0.0592 2.99%
1999-02-11 0 0.670 0.670 0.690 0.670 0.670 72,000 48,240 0.6700 0.059 0.059 0.060 0.059 0.059 822,535 0.0586 -1.47%
1999-02-10 0 0.680 0.670 0.690 0.670 0.690 540,000 362,480 0.6713 0.060 0.059 0.060 0.059 0.060 6,169,016 0.0588 1.49%
1999-02-09 0 0.670 0.660 0.670 0.660 0.680 262,000 175,720 0.6707 0.059 0.058 0.059 0.058 0.060 2,993,115 0.0587 -4.29%
1999-02-08 0 0.700 0.700 0.710 0.700 0.710 220,000 155,400 0.7064 0.061 0.061 0.062 0.061 0.062 2,513,303 0.0618 -4.11%
1999-02-05 0 0.730 0.700 0.730 0.680 0.730 326,000 227,680 0.6984 0.064 0.061 0.064 0.060 0.064 3,724,258 0.0611 4.29%
1999-02-04 0 0.700 0.700 0.720 0.700 0.730 22,000 15,460 0.7027 0.061 0.061 0.063 0.061 0.064 251,330 0.0615 -4.11%
1999-02-03 0 0.730 0.690 0.730 0.710 0.730 130,000 93,300 0.7177 0.064 0.060 0.064 0.062 0.064 1,485,133 0.0628 0.00%
1999-02-02 0 0.730 0.730 - 0.710 0.730 1,126,000 803,160 0.7133 0.064 0.064 - 0.062 0.064 12,863,540 0.0624 2.82%
1999-02-01 0 0.710 0.670 0.710 0.680 0.710 492,000 340,980 0.6930 0.062 0.059 0.062 0.060 0.062 5,620,659 0.0607 4.41%
1999-01-29 0 0.680 0.660 0.690 0.660 0.690 497,500 334,495 0.6724 0.060 0.058 0.060 0.058 0.060 5,683,491 0.0589 0.00%
1999-01-28 0 0.680 0.680 0.690 0.660 0.690 586,000 400,860 0.6841 0.060 0.060 0.060 0.058 0.060 6,694,524 0.0599 1.49%
1999-01-27 0 0.670 0.670 0.690 0.660 0.660 52,000 34,320 0.6600 0.059 0.059 0.060 0.058 0.058 594,053 0.0578 -2.90%
1999-01-26 0 0.690 0.670 0.690 0.670 0.700 230,000 156,060 0.6785 0.060 0.059 0.060 0.059 0.061 2,627,544 0.0594 0.00%
1999-01-25 0 0.690 0.680 0.690 0.650 0.690 542,000 363,100 0.6699 0.060 0.060 0.060 0.057 0.060 6,191,864 0.0586 4.55%
1999-01-22 0 0.660 0.660 0.670 0.650 0.660 544,000 357,000 0.6563 0.058 0.058 0.059 0.057 0.058 6,214,712 0.0574 -1.49%
1999-01-21 0 0.670 0.670 0.720 0.660 0.680 1,572,000 1,052,630 0.6696 0.059 0.059 0.063 0.058 0.060 17,958,690 0.0586 -2.90%
1999-01-20 0 0.690 0.680 0.690 0.660 0.690 2,900,000 1,958,164 0.6752 0.060 0.060 0.060 0.058 0.060 33,129,899 0.0591 -1.43%
1999-01-19 0 0.700 0.700 0.720 0.700 0.710 428,000 301,740 0.7050 0.061 0.061 0.063 0.061 0.062 4,889,516 0.0617 -2.78%
1999-01-18 0 0.720 0.700 0.730 0.720 0.720 156,000 112,320 0.7200 0.063 0.061 0.064 0.063 0.063 1,782,160 0.0630 -4.00%
1999-01-15 0 0.750 0.720 - 0.700 0.750 608,000 436,420 0.7178 0.066 0.063 - 0.061 0.066 6,945,855 0.0628 10.29%
1999-01-14 0 0.680 0.670 0.700 0.660 0.680 724,000 487,420 0.6732 0.060 0.059 0.061 0.058 0.060 8,271,051 0.0589 -1.45%
1999-01-13 0 0.690 0.680 0.690 0.660 0.700 1,332,000 920,980 0.6914 0.060 0.060 0.060 0.058 0.061 15,216,905 0.0605 -4.17%
1999-01-12 0 0.720 0.710 0.730 0.700 0.720 330,000 236,100 0.7155 0.063 0.062 0.064 0.061 0.063 3,769,954 0.0626 1.41%
1999-01-11 0 0.710 0.710 0.730 0.710 0.730 596,000 428,780 0.7194 0.062 0.062 0.064 0.062 0.064 6,808,765 0.0630 -1.39%
1999-01-08 0 0.720 0.720 0.730 0.720 0.740 208,000 151,020 0.7261 0.063 0.063 0.064 0.063 0.065 2,376,213 0.0636 -2.70%
1999-01-07 0 0.740 0.740 0.750 0.730 0.770 920,000 692,860 0.7531 0.065 0.065 0.066 0.064 0.067 10,510,175 0.0659 1.37%
1999-01-06 0 0.730 0.730 0.750 0.730 0.750 378,000 279,740 0.7401 0.064 0.064 0.066 0.064 0.066 4,318,311 0.0648 0.00%
1999-01-05 0 0.730 0.730 0.740 0.710 0.720 271,000 193,800 0.7151 0.064 0.064 0.065 0.062 0.063 3,095,932 0.0626 1.39%
1999-01-04 0 0.720 0.720 0.750 0.720 0.750 200,000 146,300 0.7315 0.063 0.063 0.066 0.063 0.066 2,284,821 0.0640 -4.00%
1998-12-31 0 0.750 0.750 0.760 0.740 0.760 648,000 490,960 0.7577 0.066 0.066 0.067 0.065 0.067 7,402,819 0.0663 -1.32%
1998-12-30 0 0.760 0.760 0.770 0.720 0.760 1,806,000 1,339,060 0.7415 0.067 0.067 0.067 0.063 0.067 20,631,930 0.0649 -3.80%
1998-12-29 0 0.790 0.780 0.800 0.790 0.790 80,000 63,200 0.7900 0.069 0.068 0.070 0.069 0.069 913,928 0.0692 -1.25%
1998-12-28 0 0.800 0.790 0.800 0.790 0.810 530,000 423,400 0.7989 0.070 0.069 0.070 0.069 0.071 6,054,775 0.0699 -2.44%
1998-12-24 0 0.820 0.800 0.820 0.780 0.820 668,000 526,080 0.7875 0.072 0.070 0.072 0.068 0.072 7,631,301 0.0689 5.13%
1998-12-23 0 0.780 0.750 0.780 0.760 0.780 290,000 222,700 0.7679 0.068 0.066 0.068 0.067 0.068 3,312,990 0.0672 0.00%
1998-12-22 0 0.780 0.770 0.800 0.780 0.790 167,000 130,950 0.7841 0.068 0.067 0.070 0.068 0.069 1,907,825 0.0686 -2.50%
1998-12-21 0 0.800 0.800 0.810 0.790 0.810 1,105,000 881,320 0.7976 0.070 0.070 0.071 0.069 0.071 12,623,634 0.0698 1.27%
1998-12-18 0 0.790 0.780 0.790 0.780 0.800 674,000 531,260 0.7882 0.069 0.068 0.069 0.068 0.070 7,699,845 0.0690 -1.25%
1998-12-17 0 0.800 0.800 0.810 0.780 0.810 708,778 562,087 0.7930 0.070 0.070 0.071 0.068 0.071 8,097,153 0.0694 2.56%
1998-12-16 0 0.780 0.780 0.790 0.780 0.800 884,000 698,000 0.7896 0.068 0.068 0.069 0.068 0.070 10,098,907 0.0691 0.00%
1998-12-15 0 0.780 0.780 0.800 0.780 0.800 1,628,600 1,291,818 0.7932 0.068 0.068 0.070 0.068 0.070 18,605,294 0.0694 -1.27%
1998-12-14 0 0.790 0.780 0.810 0.790 0.820 1,456,000 1,163,960 0.7994 0.069 0.068 0.071 0.069 0.072 16,633,494 0.0700 -3.66%
1998-12-11 0 0.820 0.820 0.830 0.820 0.830 914,000 750,820 0.8215 0.072 0.072 0.073 0.072 0.073 10,441,630 0.0719 -1.20%
1998-12-10 0 0.830 0.830 0.850 0.830 0.850 590,200 495,760 0.8400 0.073 0.073 0.074 0.073 0.074 6,742,506 0.0735 -2.35%
1998-12-09 0 0.850 0.840 0.850 0.840 0.860 978,000 822,720 0.8412 0.074 0.074 0.074 0.074 0.075 11,172,773 0.0736 -1.16%
1998-12-08 0 0.860 0.860 0.870 0.860 0.870 291,000 250,300 0.8601 0.075 0.075 0.076 0.075 0.076 3,324,414 0.0753 0.00%
1998-12-07 0 0.860 0.860 0.870 0.860 0.880 542,000 471,400 0.8697 0.075 0.075 0.076 0.075 0.077 6,191,864 0.0761 2.38%
1998-12-04 0 0.840 0.840 0.850 0.840 0.850 294,000 248,400 0.8449 0.074 0.074 0.074 0.074 0.074 3,358,686 0.0740 -1.18%
1998-12-03 0 0.850 0.850 0.870 0.830 0.870 368,000 312,420 0.8490 0.074 0.074 0.076 0.073 0.076 4,204,070 0.0743 -1.16%
1998-12-02 0 0.860 0.840 0.860 0.840 0.870 1,356,400 1,157,260 0.8532 0.075 0.074 0.075 0.074 0.076 15,495,653 0.0747 3.61%
1998-12-01 0 0.830 0.830 0.840 0.820 0.870 3,008,000 2,548,000 0.8471 0.073 0.073 0.074 0.072 0.076 34,363,702 0.0741 -5.68%
1998-11-30 0 0.880 0.880 0.900 0.880 0.910 852,000 759,100 0.8910 0.077 0.077 0.079 0.077 0.080 9,733,336 0.0780 -4.35%
1998-11-27 0 0.920 0.910 0.920 0.920 0.930 616,000 569,420 0.9244 0.081 0.080 0.081 0.081 0.081 7,037,247 0.0809 -1.08%
1998-11-26 0 0.930 0.930 0.950 0.920 0.940 1,406,000 1,312,440 0.9335 0.081 0.081 0.083 0.081 0.082 16,062,289 0.0817 0.00%
1998-11-25 0 0.930 0.910 0.930 0.920 0.970 2,246,000 2,112,680 0.9406 0.081 0.080 0.081 0.081 0.085 25,658,535 0.0823 -2.11%
1998-11-24 0 0.950 0.950 0.960 0.950 0.980 3,422,000 3,280,500 0.9586 0.083 0.083 0.084 0.083 0.086 39,093,280 0.0839 -2.06%
1998-11-23 0 0.970 0.960 0.970 0.950 0.970 2,526,000 2,423,480 0.9594 0.085 0.084 0.085 0.083 0.085 28,857,284 0.0840 3.19%
1998-11-20 0 0.940 0.940 0.960 0.940 0.990 5,452,000 5,223,640 0.9581 0.082 0.082 0.084 0.082 0.087 62,284,209 0.0839 1.08%
1998-11-19 0 0.930 0.920 0.930 0.910 0.930 2,006,000 1,846,680 0.9206 0.081 0.081 0.081 0.080 0.081 22,916,751 0.0806 2.20%
1998-11-18 0 0.910 0.910 0.930 0.910 0.960 2,652,000 2,480,680 0.9354 0.080 0.080 0.081 0.080 0.084 30,296,721 0.0819 0.00%
1998-11-17 0 0.910 0.900 0.910 0.890 0.930 1,582,000 1,439,020 0.9096 0.080 0.079 0.080 0.078 0.081 18,072,931 0.0796 0.00%
1998-11-16 0 0.910 0.910 0.920 0.890 0.920 3,298,000 2,958,980 0.8972 0.080 0.080 0.081 0.078 0.081 37,676,692 0.0785 3.41%
1998-11-13 0 0.880 0.880 0.900 0.880 0.900 400,000 356,000 0.8900 0.077 0.077 0.079 0.077 0.079 4,569,641 0.0779 0.00%
1998-11-12 0 0.880 0.880 0.900 0.880 0.910 668,000 594,080 0.8893 0.077 0.077 0.079 0.077 0.080 7,631,301 0.0778 -1.12%
1998-11-11 0 0.890 0.880 0.890 0.870 0.900 1,980,000 1,758,940 0.8884 0.078 0.077 0.078 0.076 0.079 22,619,724 0.0778 2.30%
1998-11-10 0 0.870 0.860 0.870 0.860 0.900 3,582,000 3,138,600 0.8762 0.076 0.075 0.076 0.075 0.079 40,921,137 0.0767 -3.33%
1998-11-09 0 0.900 0.890 0.900 0.870 0.910 660,000 591,280 0.8959 0.079 0.078 0.079 0.076 0.080 7,539,908 0.0784 1.12%
1998-11-06 0 0.890 0.890 0.900 0.870 0.950 5,466,000 4,880,540 0.8929 0.078 0.078 0.079 0.076 0.083 62,444,147 0.0782 -3.26%
1998-11-05 0 0.920 0.910 0.930 0.910 0.990 5,569,000 5,341,230 0.9591 0.081 0.080 0.081 0.080 0.087 63,620,829 0.0840 -3.16%
1998-11-04 0 0.950 0.950 0.960 0.910 0.980 7,595,200 7,208,636 0.9491 0.083 0.083 0.084 0.080 0.086 86,768,347 0.0831 0.00%
1998-11-03 0 0.950 0.940 0.950 0.920 0.960 5,480,000 5,147,688 0.9394 0.083 0.082 0.083 0.081 0.084 62,604,084 0.0822 2.15%
1998-11-02 0 0.930 0.920 0.940 0.840 0.980 7,469,000 6,679,680 0.8943 0.081 0.081 0.082 0.074 0.086 85,326,625 0.0783 9.41%
1998-10-30 0 0.850 0.850 0.860 0.840 0.870 3,974,000 3,417,940 0.8601 0.074 0.074 0.075 0.074 0.076 45,399,385 0.0753 0.00%
1998-10-29 0 0.850 0.840 0.860 0.830 0.880 3,165,500 2,693,860 0.8510 0.074 0.074 0.075 0.073 0.077 36,162,998 0.0745 3.66%
1998-10-27 0 0.820 0.820 0.830 0.820 0.840 1,164,000 962,540 0.8269 0.072 0.072 0.073 0.072 0.074 13,297,656 0.0724 1.23%
1998-10-26 0 0.810 0.810 0.830 0.810 0.830 1,219,000 1,001,340 0.8214 0.071 0.071 0.073 0.071 0.073 13,925,982 0.0719 -1.22%
1998-10-23 0 0.820 0.820 0.830 0.820 0.840 2,068,000 1,699,940 0.8220 0.072 0.072 0.073 0.072 0.074 23,625,045 0.0720 -1.20%
1998-10-22 0 0.830 0.820 0.830 0.820 0.840 2,968,000 2,469,760 0.8321 0.073 0.072 0.073 0.072 0.074 33,906,738 0.0728 1.22%
1998-10-21 0 0.820 0.820 0.840 0.810 0.870 4,313,063 3,616,911 0.8386 0.072 0.072 0.074 0.071 0.076 49,272,876 0.0734 -3.53%
1998-10-20 0 0.850 0.850 0.860 0.830 0.880 5,427,000 4,674,540 0.8613 0.074 0.074 0.075 0.073 0.077 61,998,607 0.0754 2.41%
1998-10-19 0 0.830 0.830 0.840 0.800 0.870 2,735,000 2,259,810 0.8263 0.073 0.073 0.074 0.070 0.076 31,244,922 0.0723 0.00%
1998-10-16 0 0.830 0.820 0.840 0.820 0.890 4,332,937 3,682,479 0.8499 0.073 0.072 0.074 0.072 0.078 49,499,918 0.0744 0.00%
1998-10-15 0 0.830 0.820 0.840 0.820 0.870 2,171,000 1,827,560 0.8418 0.073 0.072 0.074 0.072 0.076 24,801,728 0.0737 -4.60%
1998-10-14 0 0.870 0.870 0.880 0.790 0.900 7,833,000 6,734,380 0.8597 0.076 0.076 0.077 0.069 0.079 89,484,999 0.0753 8.75%
1998-10-13 0 0.800 0.770 0.800 0.770 0.810 1,422,000 1,124,040 0.7905 0.070 0.067 0.070 0.067 0.071 16,245,074 0.0692 -1.23%
1998-10-12 0 0.810 0.800 0.810 0.790 0.820 1,190,100 958,153 0.8051 0.071 0.070 0.071 0.069 0.072 13,595,825 0.0705 3.85%
1998-10-09 0 0.780 0.770 0.790 0.770 0.790 448,000 348,960 0.7789 0.068 0.067 0.069 0.067 0.069 5,117,998 0.0682 2.63%
1998-10-08 0 0.760 0.760 0.780 0.760 0.810 1,200,000 934,460 0.7787 0.067 0.067 0.068 0.067 0.071 13,708,924 0.0682 -2.56%
1998-10-07 0 0.780 0.750 0.780 0.750 0.790 776,860 596,894 0.7683 0.068 0.066 0.068 0.066 0.069 8,874,929 0.0673 0.00%
1998-10-05 0 0.780 0.770 0.780 0.760 0.810 500,000 392,080 0.7842 0.068 0.067 0.068 0.067 0.071 5,712,051 0.0686 -4.88%
1998-09-30 0 0.820 0.810 0.820 0.810 0.830 1,056,000 862,660 0.8169 0.072 0.071 0.072 0.071 0.073 12,063,853 0.0715 -1.20%
1998-09-29 0 0.830 0.810 0.850 0.770 0.850 5,632,000 4,571,660 0.8117 0.073 0.071 0.074 0.067 0.074 64,340,548 0.0711 7.79%
1998-09-28 0 0.770 0.760 0.770 0.730 0.780 3,377,000 2,565,620 0.7597 0.067 0.067 0.067 0.064 0.068 38,579,196 0.0665 8.45%
1998-09-25 0 0.710 0.710 0.730 0.700 0.720 464,000 331,120 0.7136 0.062 0.062 0.064 0.061 0.063 5,300,784 0.0625 1.43%
1998-09-24 0 0.700 0.700 0.710 0.700 0.720 1,288,000 912,080 0.7081 0.061 0.061 0.062 0.061 0.063 14,714,245 0.0620 -2.78%
1998-09-23 0 0.720 0.710 0.730 0.710 0.750 572,000 410,590 0.7178 0.063 0.062 0.064 0.062 0.066 6,534,587 0.0628 1.41%
1998-09-22 0 0.710 0.710 0.720 0.710 0.720 174,000 124,048 0.7129 0.062 0.062 0.063 0.062 0.063 1,987,794 0.0624 1.43%
1998-09-21 0 0.700 0.700 0.720 0.700 0.720 70,000 50,160 0.7166 0.061 0.061 0.063 0.061 0.063 799,687 0.0627 -1.41%
1998-09-18 0 0.710 0.710 0.720 0.700 0.710 310,000 213,000 0.6871 0.062 0.062 0.063 0.061 0.062 3,541,472 0.0601 0.00%
1998-09-17 0 0.710 0.710 0.730 0.710 0.710 210,000 149,100 0.7100 0.062 0.062 0.064 0.062 0.062 2,399,062 0.0621 -2.74%
1998-09-16 0 0.730 0.720 0.750 0.730 0.730 76,000 55,480 0.7300 0.064 0.063 0.066 0.064 0.064 868,232 0.0639 -3.95%
1998-09-15 0 0.780 0.780 0.790 0.740 0.780 676,000 520,840 0.7705 0.067 0.067 0.067 0.063 0.067 7,925,922 0.0657 4.00%
1998-09-14 0 0.750 0.750 0.760 0.750 0.750 48,900 36,612 0.7487 0.064 0.064 0.065 0.064 0.064 573,340 0.0639 -1.32%
1998-09-11 0 0.760 0.760 0.770 0.750 0.770 1,282,000 975,040 0.7606 0.065 0.065 0.066 0.064 0.066 15,031,113 0.0649 0.00%
1998-09-10 0 0.760 0.750 0.760 0.760 0.770 516,000 394,860 0.7652 0.065 0.064 0.065 0.065 0.066 6,049,964 0.0653 -1.30%
1998-09-09 0 0.770 0.760 0.770 0.760 0.790 1,686,000 1,292,200 0.7664 0.066 0.065 0.066 0.065 0.067 19,767,907 0.0654 0.00%
1998-09-08 0 0.770 0.770 0.780 0.770 0.790 1,556,000 1,204,700 0.7742 0.066 0.066 0.067 0.066 0.067 18,243,691 0.0660 1.32%
1998-09-07 0 0.760 0.760 0.770 0.750 0.770 332,000 254,340 0.7661 0.065 0.065 0.066 0.064 0.066 3,892,613 0.0653 4.11%
1998-09-04 0 0.730 0.730 0.750 0.710 0.740 530,000 388,500 0.7330 0.062 0.062 0.064 0.061 0.063 6,214,111 0.0625 5.80%
1998-09-03 0 0.690 0.680 0.690 0.670 0.690 322,000 221,880 0.6891 0.059 0.058 0.059 0.057 0.059 3,775,365 0.0588 0.00%
1998-09-02 0 0.690 0.690 0.700 0.670 0.690 470,000 320,200 0.6813 0.059 0.059 0.060 0.057 0.059 5,510,627 0.0581 6.15%
1998-09-01 0 0.650 0.650 0.660 0.630 0.660 796,400 515,052 0.6467 0.055 0.055 0.056 0.054 0.056 9,337,581 0.0552 -4.41%
1998-08-31 0 0.680 0.670 0.680 0.640 0.700 464,000 318,460 0.6863 0.058 0.057 0.058 0.055 0.060 5,440,278 0.0585 -2.86%
1998-08-28 0 0.700 0.640 0.700 0.620 0.740 346,800 231,668 0.6680 0.060 0.055 0.060 0.053 0.063 4,066,139 0.0570 -5.41%
1998-08-27 0 0.740 0.730 0.750 0.740 0.740 54,000 39,960 0.7400 0.063 0.062 0.064 0.063 0.063 633,136 0.0631 -2.63%
1998-08-26 0 0.760 0.760 0.780 0.760 0.760 38,000 28,880 0.7600 0.065 0.065 0.067 0.065 0.065 445,540 0.0648 -2.56%
1998-08-25 0 0.780 0.760 0.780 0.760 0.780 136,000 104,240 0.7665 0.067 0.065 0.067 0.065 0.067 1,594,564 0.0654 1.30%
1998-08-24 0 0.770 0.770 0.780 0.770 0.800 588,000 453,220 0.7708 0.066 0.066 0.067 0.066 0.068 6,894,146 0.0657 -2.53%
1998-08-21 0 0.790 0.780 0.790 0.780 0.790 90,000 70,500 0.7833 0.067 0.067 0.067 0.067 0.067 1,055,226 0.0668 -2.47%
1998-08-20 0 0.810 0.790 0.820 0.780 0.810 414,000 331,000 0.7995 0.069 0.067 0.070 0.067 0.069 4,854,041 0.0682 0.00%
1998-08-19 0 0.810 0.800 0.810 0.790 0.820 1,706,000 1,371,240 0.8038 0.069 0.068 0.069 0.067 0.070 20,002,402 0.0686 2.53%
1998-08-18 0 0.790 0.760 0.790 0.740 0.800 1,180,000 909,540 0.7708 0.067 0.065 0.067 0.063 0.068 13,835,190 0.0657 6.76%
1998-08-14 0 0.740 0.740 0.770 0.730 0.760 2,028,000 1,518,620 0.7488 0.063 0.063 0.066 0.062 0.065 23,777,767 0.0639 0.00%
1998-08-13 0 0.740 0.730 0.740 0.710 0.770 1,973,500 1,453,095 0.7363 0.063 0.062 0.063 0.061 0.066 23,138,769 0.0628 -3.90%
1998-08-12 0 0.770 0.750 0.790 0.760 0.770 1,110,000 848,000 0.7640 0.066 0.064 0.067 0.065 0.066 13,014,458 0.0652 0.00%
1998-08-11 0 0.770 0.750 0.770 0.750 0.770 1,858,000 1,411,280 0.7596 0.066 0.064 0.066 0.064 0.066 21,784,562 0.0648 1.32%
1998-08-10 0 0.760 0.760 0.770 0.750 0.770 160,000 120,260 0.7516 0.065 0.065 0.066 0.064 0.066 1,875,958 0.0641 1.33%
1998-08-07 0 0.750 0.740 0.760 0.750 0.770 1,064,000 804,240 0.7559 0.064 0.063 0.065 0.064 0.066 12,475,120 0.0645 -5.06%
1998-08-06 0 0.790 0.780 0.790 0.770 0.810 1,988,000 1,580,540 0.7950 0.067 0.067 0.067 0.066 0.069 23,308,778 0.0678 -2.47%
1998-08-05 0 0.810 0.790 0.810 0.780 0.810 322,000 255,580 0.7937 0.069 0.067 0.069 0.067 0.069 3,775,365 0.0677 2.53%
1998-08-04 0 0.790 0.780 0.790 0.770 0.790 1,028,000 807,980 0.7860 0.067 0.067 0.067 0.066 0.067 12,053,030 0.0670 1.28%
1998-08-03 0 0.780 0.770 0.780 0.770 0.790 956,000 742,940 0.7771 0.067 0.066 0.067 0.066 0.067 11,208,849 0.0663 -2.50%
1998-07-31 0 0.800 0.790 0.810 0.780 0.800 1,080,000 854,660 0.7914 0.068 0.067 0.069 0.067 0.068 12,662,716 0.0675 2.56%
1998-07-30 0 0.780 0.750 0.780 0.770 0.780 90,000 69,900 0.7767 0.067 0.064 0.067 0.066 0.067 1,055,226 0.0662 2.63%
1998-07-29 0 0.760 0.750 0.770 0.760 0.780 728,000 558,480 0.7671 0.065 0.064 0.066 0.065 0.067 8,535,609 0.0654 -2.56%
1998-07-28 0 0.780 0.770 0.780 0.750 0.780 530,000 409,100 0.7719 0.067 0.066 0.067 0.064 0.067 6,214,111 0.0658 2.63%
1998-07-27 0 0.760 0.750 0.770 0.760 0.770 784,000 598,280 0.7631 0.065 0.064 0.066 0.065 0.066 9,192,194 0.0651 -2.56%
1998-07-24 0 0.780 0.770 0.780 0.750 0.780 1,458,000 1,123,820 0.7708 0.067 0.066 0.067 0.064 0.067 17,094,667 0.0657 0.00%
1998-07-23 0 0.780 0.780 0.800 0.780 0.810 2,384,000 1,878,300 0.7879 0.067 0.067 0.068 0.067 0.069 27,951,774 0.0672 -4.88%
1998-07-22 0 0.820 0.810 0.820 0.790 0.820 1,933,700 1,553,781 0.8035 0.070 0.069 0.070 0.067 0.070 22,672,124 0.0685 1.23%
1998-07-21 0 0.810 0.800 0.810 0.760 0.820 3,456,000 2,774,820 0.8029 0.069 0.068 0.069 0.065 0.070 40,520,692 0.0685 6.58%
1998-07-20 0 0.760 0.740 0.760 0.740 0.760 450,000 339,560 0.7546 0.065 0.063 0.065 0.063 0.065 5,276,132 0.0644 2.70%
1998-07-17 0 0.740 0.740 0.770 0.740 0.770 1,790,000 1,347,540 0.7528 0.063 0.063 0.066 0.063 0.066 20,987,280 0.0642 -1.33%
1998-07-16 0 0.750 0.740 0.750 0.740 0.760 1,672,625 1,250,818 0.7478 0.064 0.063 0.064 0.063 0.065 19,611,089 0.0638 2.74%
1998-07-15 0 0.730 0.750 0.760 0.710 0.750 1,078,000 778,080 0.7218 0.062 0.064 0.065 0.061 0.064 12,639,267 0.0616 2.82%
1998-07-14 0 0.710 0.700 0.720 0.700 0.720 1,345,000 947,190 0.7042 0.061 0.060 0.061 0.060 0.061 15,769,772 0.0601 0.00%
1998-07-13 0 0.710 0.700 0.730 0.690 0.710 298,000 208,800 0.7007 0.061 0.060 0.062 0.059 0.061 3,493,972 0.0598 1.43%
1998-07-10 0 0.700 0.690 0.700 0.690 0.700 652,000 452,700 0.6943 0.060 0.059 0.060 0.059 0.060 7,644,529 0.0592 1.45%
1998-07-09 0 0.690 0.690 0.710 0.690 0.700 923,000 640,920 0.6944 0.059 0.059 0.061 0.059 0.060 10,821,932 0.0592 -1.43%
1998-07-08 0 0.700 0.690 0.710 0.700 0.720 760,000 535,900 0.7051 0.060 0.059 0.061 0.060 0.061 8,910,800 0.0601 0.00%
1998-07-07 0 0.700 0.680 0.700 0.690 0.710 962,000 673,180 0.6998 0.060 0.058 0.060 0.059 0.061 11,279,197 0.0597 -1.41%
1998-07-06 0 0.710 0.700 0.710 0.690 0.720 618,000 430,920 0.6973 0.061 0.060 0.061 0.059 0.061 7,245,888 0.0595 1.43%
1998-07-03 0 0.700 0.700 0.720 0.700 0.710 1,078,000 758,400 0.7035 0.060 0.060 0.061 0.060 0.061 12,639,267 0.0600 -2.78%
1998-07-02 0 0.720 0.710 0.720 0.700 0.750 1,263,000 916,840 0.7259 0.061 0.061 0.061 0.060 0.064 14,808,343 0.0619 0.00%
1998-06-30 0 0.720 0.720 0.730 0.710 0.740 2,166,000 1,572,100 0.7258 0.061 0.061 0.062 0.061 0.063 25,395,781 0.0619 -1.37%
1998-06-29 0 0.730 0.710 0.740 0.700 0.750 544,000 397,540 0.7308 0.062 0.061 0.063 0.060 0.064 6,378,257 0.0623 0.00%
1998-06-26 0 0.730 0.720 0.740 0.720 0.780 3,084,000 2,288,680 0.7421 0.062 0.061 0.063 0.061 0.067 36,159,090 0.0633 -1.35%
1998-06-25 0 0.740 0.730 0.740 0.710 0.760 1,212,000 895,260 0.7387 0.063 0.062 0.063 0.061 0.065 14,210,382 0.0630 4.23%
1998-06-24 0 0.710 0.700 0.710 0.640 0.710 595,000 403,100 0.6775 0.061 0.060 0.061 0.055 0.061 6,976,219 0.0578 10.94%
1998-06-23 0 0.640 0.640 0.670 0.640 0.710 2,848,000 1,934,260 0.6792 0.055 0.055 0.057 0.055 0.061 33,392,052 0.0579 -9.86%
1998-06-22 0 0.710 0.700 0.720 0.710 0.740 3,776,000 2,751,180 0.7286 0.061 0.060 0.061 0.061 0.063 44,272,608 0.0621 -5.33%
1998-06-19 0 0.750 0.740 0.750 0.720 0.750 4,184,800 3,066,768 0.7328 0.064 0.063 0.064 0.061 0.064 49,065,680 0.0625 1.35%
1998-06-18 0 0.740 0.730 0.750 0.730 0.780 8,354,000 6,263,100 0.7497 0.063 0.062 0.064 0.062 0.067 97,948,455 0.0639 2.78%
1998-06-17 0 0.720 0.710 0.720 0.700 0.730 2,865,500 2,053,855 0.7168 0.061 0.061 0.061 0.060 0.062 33,597,235 0.0611 4.35%
1998-06-16 0 0.690 0.680 0.690 0.660 0.690 2,136,000 1,437,840 0.6731 0.059 0.058 0.059 0.056 0.059 25,044,039 0.0574 4.55%
1998-06-15 0 0.660 0.650 0.660 0.650 0.700 3,222,000 2,137,380 0.6634 0.056 0.055 0.056 0.055 0.060 37,777,103 0.0566 -4.35%
1998-06-12 0 0.690 0.680 0.690 0.640 0.720 4,158,000 2,898,940 0.6972 0.059 0.058 0.059 0.055 0.061 48,751,457 0.0595 6.15%
1998-06-11 0 0.650 0.640 0.650 0.610 0.670 6,061,400 3,820,640 0.6303 0.055 0.055 0.055 0.052 0.057 71,068,322 0.0538 0.00%
1998-06-10 0 0.650 0.640 0.650 0.630 0.700 5,000,000 3,273,280 0.6547 0.055 0.055 0.055 0.054 0.060 58,623,686 0.0558 -7.14%
1998-06-09 0 0.700 0.700 0.720 0.700 0.750 1,448,000 1,046,100 0.7224 0.060 0.060 0.061 0.060 0.064 16,977,420 0.0616 -6.67%
1998-06-08 0 0.750 0.740 0.750 0.750 0.780 6,550,000 4,980,100 0.7603 0.064 0.063 0.064 0.064 0.067 76,797,029 0.0648 -3.85%
1998-06-05 0 0.780 0.770 0.780 0.770 0.780 2,536,000 1,959,940 0.7728 0.067 0.066 0.067 0.066 0.067 29,733,934 0.0659 2.63%
1998-06-04 0 0.760 0.760 0.780 0.760 0.800 3,627,863 2,835,501 0.7816 0.065 0.065 0.067 0.065 0.068 42,535,740 0.0667 -3.80%
1998-06-03 0 0.790 0.790 0.800 0.770 0.810 14,606,000 11,561,520 0.7916 0.067 0.067 0.068 0.066 0.069 171,251,512 0.0675 0.00%
1998-06-02 0 0.790 0.770 0.790 0.760 0.840 8,719,550 6,971,203 0.7995 0.067 0.066 0.067 0.065 0.072 102,234,433 0.0682 -7.06%
1998-06-01 0 0.850 0.850 0.860 0.840 0.900 10,084,000 8,671,400 0.8599 0.072 0.072 0.073 0.072 0.077 118,232,250 0.0733 -5.56%
1998-05-29 0 0.900 0.890 0.910 0.880 0.960 34,608,000 31,210,500 0.9018 0.077 0.076 0.078 0.075 0.082 405,769,707 0.0769 0.00%
1998-05-28 0 0.900 0.890 0.900 0.850 0.960 36,234,000 32,232,440 0.8896 0.077 0.076 0.077 0.072 0.082 424,834,130 0.0759 -12.62%
1998-05-27 0 1.030 1.010 1.080 1.030 1.200 3,372,000 3,725,680 1.1049 0.088 0.086 0.092 0.088 0.102 39,535,814 0.0942 -14.88%
1998-05-26 0 1.210 1.200 1.220 1.190 1.240 812,000 983,100 1.2107 0.103 0.102 0.104 0.101 0.106 9,520,487 0.1033 -4.72%
1998-05-25 0 1.270 1.260 1.270 1.260 1.320 548,000 703,680 1.2841 0.108 0.107 0.108 0.107 0.113 6,425,156 0.1095 -3.79%
1998-05-22 0 1.320 1.300 1.330 1.280 1.330 790,000 1,036,080 1.3115 0.113 0.111 0.113 0.109 0.113 9,262,542 0.1119 1.54%
1998-05-21 0 1.300 1.280 1.310 1.260 1.300 1,448,000 1,866,740 1.2892 0.111 0.109 0.112 0.107 0.111 16,977,420 0.1100 1.56%
1998-05-20 0 1.280 1.250 1.290 1.190 1.280 872,000 1,079,800 1.2383 0.109 0.107 0.110 0.101 0.109 10,223,971 0.1056 4.07%
1998-05-19 0 1.230 1.240 1.260 1.230 1.280 1,122,000 1,395,980 1.2442 0.105 0.106 0.107 0.105 0.109 13,155,155 0.1061 -3.91%
1998-05-18 0 1.280 1.280 1.300 1.200 1.300 2,140,000 2,705,860 1.2644 0.109 0.109 0.111 0.102 0.111 25,090,938 0.1078 7.56%
1998-05-15 0 1.190 1.190 1.210 1.180 1.200 852,000 1,010,780 1.1864 0.101 0.101 0.103 0.101 0.102 9,989,476 0.1012 -0.83%
1998-05-14 0 1.200 1.190 1.200 1.170 1.200 458,000 545,260 1.1905 0.102 0.101 0.102 0.100 0.102 5,369,930 0.1015 2.56%
1998-05-13 0 1.170 1.170 1.200 1.170 1.210 548,000 652,680 1.1910 0.100 0.100 0.102 0.100 0.103 6,425,156 0.1016 -4.88%
1998-05-12 0 1.230 1.220 1.250 1.230 1.250 292,000 362,180 1.2403 0.105 0.104 0.107 0.105 0.107 3,423,623 0.1058 -2.38%
1998-05-11 0 1.260 1.240 1.270 1.220 1.260 1,480,000 1,847,640 1.2484 0.107 0.106 0.108 0.104 0.107 17,352,611 0.1065 0.00%
1998-05-08 0 1.260 1.240 1.270 1.170 1.270 1,025,000 1,242,690 1.2124 0.107 0.106 0.108 0.100 0.108 12,017,856 0.1034 7.69%
1998-05-07 0 1.170 1.170 1.180 1.170 1.200 1,214,000 1,434,520 1.1816 0.100 0.100 0.101 0.100 0.102 14,233,831 0.1008 -4.10%
1998-05-06 0 1.220 1.210 1.230 1.200 1.230 1,284,000 1,557,460 1.2130 0.104 0.103 0.105 0.102 0.105 15,054,563 0.1035 0.00%
1998-05-05 0 1.220 1.220 1.230 1.220 1.270 1,160,000 1,450,240 1.2502 0.104 0.104 0.105 0.104 0.108 13,600,695 0.1066 -4.69%
1998-05-04 0 1.280 1.280 1.290 1.270 1.310 4,787,000 6,131,800 1.2809 0.109 0.109 0.110 0.108 0.112 56,126,317 0.1092 -3.76%
1998-05-01 0 1.330 1.310 1.320 1.320 1.350 4,396,000 5,840,640 1.3286 0.113 0.112 0.113 0.113 0.115 51,541,945 0.1133 0.00%
1998-04-30 0 1.330 1.320 1.340 1.310 1.350 3,716,000 4,931,260 1.3270 0.113 0.113 0.114 0.112 0.115 43,569,124 0.1132 -0.75%
1998-04-29 0 1.340 1.330 1.340 1.340 1.380 2,686,000 3,651,180 1.3593 0.114 0.113 0.114 0.114 0.118 31,492,644 0.1159 -3.60%
1998-04-28 0 1.390 1.380 1.390 1.360 1.390 1,768,200 2,431,904 1.3754 0.119 0.118 0.119 0.116 0.119 20,731,680 0.1173 0.00%
1998-04-27 0 1.390 1.380 1.390 1.380 1.420 1,802,000 2,517,360 1.3970 0.119 0.118 0.119 0.118 0.121 21,127,977 0.1191 -2.11%
1998-04-24 0 1.420 1.410 1.430 1.410 1.440 3,646,000 5,208,320 1.4285 0.121 0.120 0.122 0.120 0.123 42,748,392 0.1218 -2.74%
1998-04-23 0 1.460 1.450 1.460 1.450 1.500 1,988,000 2,914,260 1.4659 0.125 0.124 0.125 0.124 0.128 23,308,778 0.1250 -5.19%
1998-04-22 0 1.540 1.540 1.550 1.540 1.570 650,000 1,012,760 1.5581 0.131 0.131 0.132 0.131 0.134 7,621,079 0.1329 -0.65%
1998-04-21 0 1.550 1.550 1.560 1.550 1.600 1,918,000 3,014,800 1.5718 0.132 0.132 0.133 0.132 0.136 22,488,046 0.1341 -1.90%
1998-04-20 0 1.580 1.570 1.590 1.520 1.590 4,569,000 7,216,480 1.5794 0.135 0.134 0.136 0.130 0.136 53,570,325 0.1347 0.64%
1998-04-17 0 1.570 1.530 1.570 1.540 1.760 4,170,000 6,651,960 1.5952 0.134 0.130 0.134 0.131 0.150 48,892,154 0.1361 -14.21%
1998-04-16 0 1.830 1.810 1.830 1.790 1.830 908,000 1,650,928 1.8182 0.156 0.154 0.156 0.153 0.156 10,646,061 0.1551 0.00%
1998-04-15 0 1.830 1.830 1.880 1.820 1.860 250,000 459,000 1.8360 0.156 0.156 0.160 0.155 0.159 2,931,184 0.1566 -1.61%
1998-04-14 0 1.860 1.860 1.870 1.860 1.880 792,000 1,479,420 1.8680 0.159 0.159 0.159 0.159 0.160 9,285,992 0.1593 -1.06%
1998-04-09 0 1.880 1.870 1.880 1.870 1.900 324,000 611,300 1.8867 0.160 0.159 0.160 0.159 0.162 3,798,815 0.1609 0.00%
1998-04-08 0 1.880 1.880 1.900 1.880 1.900 582,000 1,096,692 1.8844 0.160 0.160 0.162 0.160 0.162 6,823,797 0.1607 -1.57%
1998-04-07 0 1.910 1.900 1.920 1.890 1.930 378,000 720,560 1.9062 0.163 0.162 0.164 0.161 0.165 4,431,951 0.1626 0.53%
1998-04-03 0 1.900 1.880 1.910 1.880 1.920 610,000 1,159,060 1.9001 0.162 0.160 0.163 0.160 0.164 7,152,090 0.1621 -2.06%
1998-04-02 0 1.940 1.930 1.940 1.920 1.940 2,508,000 4,845,260 1.9319 0.165 0.165 0.165 0.164 0.165 29,405,641 0.1648 -0.51%
1998-04-01 0 1.950 1.950 1.960 1.940 1.990 2,576,000 5,029,440 1.9524 0.166 0.166 0.167 0.165 0.170 30,202,923 0.1665 -2.01%
1998-03-31 0 1.990 1.990 2.000 1.930 2.000 1,772,000 3,464,170 1.9549 0.170 0.170 0.171 0.165 0.171 20,776,234 0.1667 2.05%
1998-03-30 0 1.950 1.950 1.960 1.920 1.960 4,146,000 8,048,440 1.9413 0.166 0.166 0.167 0.164 0.167 48,610,761 0.1656 0.00%
1998-03-27 0 1.950 1.950 1.970 1.950 1.960 630,000 1,231,900 1.9554 0.166 0.166 0.168 0.166 0.167 7,386,584 0.1668 0.52%
1998-03-26 0 1.940 1.940 1.980 1.940 1.970 802,000 1,565,000 1.9514 0.165 0.165 0.169 0.165 0.168 9,403,239 0.1664 -0.51%
1998-03-25 0 1.950 1.950 1.980 1.950 1.960 328,000 639,800 1.9506 0.166 0.166 0.169 0.166 0.167 3,845,714 0.1664 0.52%
1998-03-24 0 1.940 1.930 1.950 1.930 1.950 719,000 1,393,120 1.9376 0.165 0.165 0.166 0.165 0.166 8,430,086 0.1653 0.00%
1998-03-23 0 1.940 1.920 1.990 1.910 1.940 328,000 635,420 1.9373 0.165 0.164 0.170 0.163 0.165 3,845,714 0.1652 -0.51%
1998-03-20 0 1.950 1.940 1.960 1.940 1.970 828,000 1,612,560 1.9475 0.166 0.165 0.167 0.165 0.168 9,708,082 0.1661 -1.02%
1998-03-19 0 1.970 1.960 2.000 1.960 2.000 670,000 1,321,880 1.9730 0.168 0.167 0.171 0.167 0.171 7,855,574 0.1683 -0.51%
1998-03-18 0 1.980 1.970 1.990 1.970 1.980 432,000 854,540 1.9781 0.169 0.168 0.170 0.168 0.169 5,065,086 0.1687 0.00%
1998-03-17 0 1.980 1.980 1.990 1.970 2.000 357,000 706,920 1.9802 0.169 0.169 0.170 0.168 0.171 4,185,731 0.1689 -0.50%
1998-03-16 0 1.990 1.980 1.990 1.980 1.990 525,000 1,039,510 1.9800 0.170 0.169 0.170 0.169 0.170 6,155,487 0.1689 0.51%
1998-03-13 0 1.980 1.980 1.990 1.980 1.990 192,000 380,260 1.9805 0.169 0.169 0.170 0.169 0.170 2,251,150 0.1689 0.00%
1998-03-12 0 1.980 1.980 1.990 1.980 2.000 364,000 721,220 1.9814 0.169 0.169 0.170 0.169 0.171 4,267,804 0.1690 0.00%
1998-03-11 0 1.980 1.980 2.025 1.970 2.000 2,228,000 4,447,280 1.9961 0.169 0.169 0.173 0.168 0.171 26,122,715 0.1702 -1.00%
1998-03-10 0 2.000 2.000 2.025 2.000 2.000 940,000 1,880,000 2.0000 0.171 0.171 0.173 0.171 0.171 11,021,253 0.1706 0.00%
1998-03-09 0 2.000 1.990 2.025 1.990 2.000 334,001 667,942 1.9998 0.171 0.170 0.173 0.170 0.171 3,916,074 0.1706 0.00%
1998-03-06 0 2.000 2.000 2.050 1.950 2.000 562,000 1,114,180 1.9825 0.171 0.171 0.175 0.166 0.171 6,589,302 0.1691 0.50%
1998-03-05 0 1.990 1.990 2.000 1.970 2.000 1,018,000 2,024,440 1.9886 0.170 0.170 0.171 0.168 0.171 11,935,783 0.1696 -0.50%
1998-03-04 0 2.000 2.000 2.025 2.000 2.000 2,204,000 4,408,000 2.0000 0.171 0.171 0.173 0.171 0.171 25,841,321 0.1706 0.00%
1998-03-03 0 2.000 1.970 2.000 2.000 2.025 2,222,000 4,444,250 2.0001 0.171 0.168 0.171 0.171 0.173 26,052,366 0.1706 0.00%
1998-03-02 0 2.000 2.000 2.025 1.990 2.025 2,584,000 5,170,300 2.0009 0.171 0.171 0.173 0.170 0.173 30,296,721 0.1707 0.00%
1998-02-27 0 2.000 2.000 2.025 2.000 2.025 521,000 1,043,270 2.0024 0.171 0.171 0.173 0.171 0.173 6,108,588 0.1708 0.00%
1998-02-26 0 2.000 2.000 2.025 2.000 2.025 1,083,000 2,176,720 2.0099 0.171 0.171 0.173 0.171 0.173 12,697,890 0.1714 0.00%
1998-02-25 0 2.000 2.000 2.025 2.000 2.025 655,000 1,310,120 2.0002 0.171 0.171 0.173 0.171 0.173 7,679,703 0.1706 0.00%
1998-02-24 0 2.000 2.000 2.025 1.990 2.025 524,000 1,053,920 2.0113 0.171 0.171 0.173 0.170 0.173 6,143,762 0.1715 -1.23%
1998-02-23 0 2.025 2.000 2.025 2.000 2.025 533,000 1,066,320 2.0006 0.173 0.171 0.173 0.171 0.173 6,249,285 0.1706 -1.22%
1998-02-20 0 2.050 2.000 2.050 1.980 2.050 460,000 920,950 2.0021 0.175 0.171 0.175 0.169 0.175 5,393,379 0.1708 1.23%
1998-02-19 0 2.025 2.000 2.025 2.000 2.025 616,000 1,235,850 2.0063 0.173 0.171 0.173 0.171 0.173 7,222,438 0.1711 2.27%
1998-02-18 0 1.980 1.950 2.000 1.950 1.980 320,000 629,000 1.9656 0.169 0.166 0.171 0.166 0.169 3,751,916 0.1676 1.02%
1998-02-17 0 1.960 1.960 1.970 1.950 1.970 412,000 801,180 1.9446 0.167 0.167 0.168 0.166 0.168 4,830,592 0.1659 1.03%
1998-02-16 0 1.940 1.940 - 1.890 1.940 960,000 1,829,000 1.9052 0.165 0.165 - 0.161 0.165 11,255,748 0.1625 0.00%
1998-02-13 0 1.940 1.940 1.950 1.940 2.000 1,938,000 3,803,500 1.9626 0.165 0.165 0.166 0.165 0.171 22,722,541 0.1674 -4.20%
1998-02-12 0 2.025 2.025 2.050 2.025 2.075 770,000 1,565,250 2.0328 0.173 0.173 0.175 0.173 0.177 9,028,048 0.1734 -2.41%
1998-02-11 0 2.075 2.050 2.075 2.050 2.125 1,156,000 2,417,400 2.0912 0.177 0.175 0.177 0.175 0.181 13,553,796 0.1784 2.47%
1998-02-10 0 2.025 2.025 2.050 2.000 2.025 1,396,000 2,810,450 2.0132 0.173 0.173 0.175 0.171 0.173 16,367,733 0.1717 0.00%
1998-02-09 0 2.025 2.025 2.075 1.980 2.075 950,000 1,911,260 2.0119 0.173 0.173 0.177 0.169 0.177 11,138,500 0.1716 1.25%
1998-02-06 0 2.000 2.000 2.050 1.970 2.025 1,336,000 2,676,070 2.0030 0.171 0.171 0.175 0.168 0.173 15,664,249 0.1708 0.50%
1998-02-05 0 1.990 1.970 2.075 1.960 2.000 1,492,000 2,950,880 1.9778 0.170 0.168 0.177 0.167 0.171 17,493,308 0.1687 -0.50%
1998-02-04 0 2.000 1.980 2.000 1.970 2.050 2,022,000 4,045,230 2.0006 0.171 0.169 0.171 0.168 0.175 23,707,419 0.1706 1.01%
1998-02-03 0 1.980 1.970 1.990 1.950 2.000 3,042,000 5,998,120 1.9718 0.169 0.168 0.170 0.166 0.171 35,666,651 0.1682 0.51%
1998-02-02 0 1.970 1.950 1.970 1.900 1.980 892,000 1,728,180 1.9374 0.168 0.166 0.168 0.162 0.169 10,458,466 0.1652 7.07%
1998-01-27 0 1.840 1.840 1.850 1.820 1.840 932,000 1,706,000 1.8305 0.157 0.157 0.158 0.155 0.157 10,927,455 0.1561 0.55%
1998-01-26 0 1.830 1.830 1.840 1.820 1.850 1,295,000 2,378,460 1.8366 0.156 0.156 0.157 0.155 0.158 15,183,535 0.1566 0.55%
1998-01-23 0 1.820 1.820 1.850 1.740 1.830 2,684,000 4,814,910 1.7939 0.155 0.155 0.158 0.148 0.156 31,469,195 0.1530 -0.55%
1998-01-22 0 1.830 1.830 1.840 1.820 1.870 1,236,000 2,267,560 1.8346 0.156 0.156 0.157 0.155 0.159 14,491,775 0.1565 -3.68%
1998-01-21 0 1.900 1.900 1.920 1.880 1.900 2,545,000 4,811,708 1.8907 0.162 0.162 0.164 0.160 0.162 29,839,456 0.1613 -0.52%
1998-01-20 0 1.910 1.900 1.930 1.860 1.950 2,144,000 4,111,680 1.9178 0.163 0.162 0.165 0.159 0.166 25,137,837 0.1636 -3.05%
1998-01-19 0 1.970 1.950 1.970 1.850 2.000 2,000,800 3,889,304 1.9439 0.168 0.166 0.168 0.158 0.171 23,458,854 0.1658 6.49%
1998-01-16 0 1.850 1.820 1.850 1.780 1.850 1,376,000 2,496,260 1.8141 0.158 0.155 0.158 0.152 0.158 16,133,238 0.1547 2.21%
1998-01-15 0 1.810 1.800 1.810 1.790 1.810 4,004,000 7,185,900 1.7947 0.154 0.154 0.154 0.153 0.154 46,945,848 0.1531 -1.09%
1998-01-14 0 1.830 1.830 1.850 1.800 1.850 1,700,000 3,102,460 1.8250 0.156 0.156 0.158 0.154 0.158 19,932,053 0.1557 1.67%
1998-01-13 0 1.800 1.800 1.820 1.700 1.820 1,190,000 2,098,160 1.7632 0.154 0.154 0.155 0.145 0.155 13,952,437 0.1504 6.51%
1998-01-12 0 1.740 1.740 1.750 1.660 1.940 1,636,000 2,837,640 1.7345 0.144 0.144 0.145 0.138 0.161 19,749,175 0.1437 -12.56%
1998-01-09 0 1.990 1.980 1.990 1.980 2.075 3,536,000 7,059,060 1.9963 0.165 0.164 0.165 0.164 0.172 42,685,259 0.1654 -7.44%
1998-01-08 0 2.150 2.125 2.175 2.100 2.200 2,320,000 4,994,050 2.1526 0.178 0.176 0.180 0.174 0.182 28,006,165 0.1783 -3.37%
1998-01-07 0 2.225 2.200 2.250 2.200 2.225 3,058,000 6,776,500 2.2160 0.184 0.182 0.186 0.182 0.184 36,915,023 0.1836 -4.30%
1998-01-06 0 2.325 2.300 2.325 2.300 2.325 1,588,000 3,661,600 2.3058 0.193 0.191 0.193 0.191 0.193 19,169,737 0.1910 1.09%
1998-01-05 0 2.300 2.300 2.325 2.275 2.300 762,000 1,751,600 2.2987 0.191 0.191 0.193 0.188 0.191 9,198,577 0.1904 0.00%
1998-01-02 0 2.300 2.275 2.300 2.275 2.300 68,000 155,450 2.2860 0.191 0.188 0.191 0.188 0.191 820,870 0.1894 -2.13%
1997-12-31 0 2.350 2.300 2.350 2.300 2.350 262,000 605,800 2.3122 0.195 0.191 0.195 0.191 0.195 3,162,765 0.1915 2.17%
1997-12-30 0 2.300 2.300 2.325 2.250 2.325 1,180,000 2,694,200 2.2832 0.191 0.191 0.193 0.186 0.193 14,244,515 0.1891 3.37%
1997-12-29 0 2.225 2.200 2.250 2.200 2.225 136,000 300,700 2.2110 0.184 0.182 0.186 0.182 0.184 1,641,741 0.1832 0.00%
1997-12-24 0 2.225 2.225 2.250 2.225 2.250 30,000 66,900 2.2300 0.184 0.184 0.186 0.184 0.186 362,149 0.1847 0.00%
1997-12-23 0 2.225 2.225 2.275 2.225 2.250 928,000 2,070,300 2.2309 0.184 0.184 0.188 0.184 0.186 11,202,466 0.1848 -1.11%
1997-12-22 0 2.250 2.250 2.275 2.250 2.275 832,000 1,873,500 2.2518 0.186 0.186 0.188 0.186 0.188 10,043,590 0.1865 -1.10%
1997-12-19 0 2.275 2.275 2.300 2.250 2.300 1,378,000 3,135,550 2.2754 0.188 0.188 0.191 0.186 0.191 16,634,696 0.1885 -2.15%
1997-12-18 0 2.325 2.325 2.350 2.275 2.325 3,002,000 6,959,800 2.3184 0.193 0.193 0.195 0.188 0.193 36,239,012 0.1921 -1.06%
1997-12-17 0 2.350 2.350 2.375 2.300 2.375 1,346,100 3,145,915 2.3371 0.195 0.195 0.197 0.191 0.197 16,249,612 0.1936 1.08%
1997-12-16 0 2.325 2.300 2.325 2.300 2.350 3,254,000 7,543,800 2.3183 0.193 0.191 0.193 0.191 0.195 39,281,061 0.1920 0.00%
1997-12-15 0 2.325 2.300 2.325 2.300 2.350 1,180,000 2,740,000 2.3220 0.193 0.191 0.193 0.191 0.195 14,244,515 0.1924 -1.06%
1997-12-12 0 2.350 2.325 2.350 2.300 2.350 1,836,000 4,256,750 2.3185 0.195 0.193 0.195 0.191 0.195 22,163,500 0.1921 2.17%
1997-12-11 0 2.300 2.300 2.350 2.275 2.325 2,257,000 5,191,550 2.3002 0.191 0.191 0.195 0.188 0.193 27,245,653 0.1905 -1.08%
1997-12-10 0 2.325 2.300 2.350 2.275 2.325 362,000 833,150 2.3015 0.193 0.191 0.195 0.188 0.193 4,369,928 0.1907 1.09%
1997-12-09 0 2.300 2.275 2.325 2.275 2.325 350,000 804,750 2.2993 0.191 0.188 0.193 0.188 0.193 4,225,068 0.1905 -1.08%
1997-12-08 0 2.325 2.300 2.325 2.300 2.450 1,228,000 2,882,050 2.3469 0.193 0.191 0.193 0.191 0.203 14,823,953 0.1944 -4.12%
1997-12-05 0 2.425 2.425 2.450 2.400 2.475 1,996,000 4,855,800 2.4328 0.201 0.201 0.203 0.199 0.205 24,094,959 0.2015 0.00%
1997-12-04 0 2.425 2.400 2.450 2.400 2.500 3,011,500 7,278,863 2.4170 0.201 0.199 0.203 0.199 0.207 36,353,693 0.2002 -4.90%
1997-12-03 0 2.550 2.500 2.550 2.400 2.550 5,047,000 12,490,325 2.4748 0.211 0.207 0.211 0.199 0.211 60,925,481 0.2050 6.25%
1997-12-02 0 2.400 2.400 2.425 2.150 2.450 7,326,000 17,425,700 2.3786 0.199 0.199 0.201 0.178 0.203 88,436,710 0.1970 9.09%
1997-12-01 0 2.200 2.150 2.200 2.050 2.200 1,814,000 3,880,400 2.1391 0.182 0.178 0.182 0.170 0.182 21,897,924 0.1772 7.32%
1997-11-28 0 2.050 2.050 2.075 2.025 2.075 1,238,000 2,553,650 2.0627 0.170 0.170 0.172 0.168 0.172 14,944,669 0.1709 -1.20%
1997-11-27 0 2.075 2.075 2.100 2.025 2.075 1,314,000 2,681,050 2.0404 0.172 0.172 0.174 0.168 0.172 15,862,113 0.1690 0.00%
1997-11-26 0 2.075 2.050 2.100 2.050 2.100 2,498,000 5,165,050 2.0677 0.172 0.170 0.174 0.170 0.174 30,154,914 0.1713 1.22%
1997-11-25 0 2.050 2.025 2.050 1.990 2.050 1,510,000 3,060,200 2.0266 0.170 0.168 0.170 0.165 0.170 18,228,151 0.1679 0.00%
1997-11-24 0 2.050 2.050 2.075 2.000 2.075 1,206,000 2,466,900 2.0455 0.170 0.170 0.172 0.166 0.172 14,558,377 0.1694 -1.20%
1997-11-21 0 2.075 2.075 2.100 2.000 2.075 1,098,000 2,250,050 2.0492 0.172 0.172 0.174 0.166 0.172 13,254,642 0.1698 2.47%
1997-11-20 0 2.025 2.000 2.050 2.000 2.200 1,144,000 2,347,250 2.0518 0.168 0.166 0.170 0.166 0.182 13,809,937 0.1700 2.79%
1997-11-19 0 1.970 1.970 2.000 1.960 2.000 1,034,000 2,038,780 1.9717 0.163 0.163 0.166 0.162 0.166 12,482,058 0.1633 -5.06%
1997-11-18 0 2.075 2.025 2.075 1.940 2.075 3,122,000 6,260,940 2.0054 0.172 0.168 0.172 0.161 0.172 37,687,607 0.1661 5.33%
1997-11-17 0 1.970 1.940 2.000 1.920 1.970 1,148,000 2,232,120 1.9444 0.163 0.161 0.166 0.159 0.163 13,858,223 0.1611 2.07%
1997-11-14 0 1.930 1.880 1.930 1.870 1.930 966,600 1,827,952 1.8911 0.160 0.156 0.160 0.155 0.160 11,668,431 0.1567 4.32%
1997-11-13 0 1.850 1.840 1.900 1.830 1.880 2,372,000 4,377,140 1.8453 0.153 0.152 0.157 0.152 0.156 28,633,890 0.1529 -2.63%
1997-11-12 0 1.900 1.890 1.900 1.880 1.920 1,728,000 3,279,560 1.8979 0.157 0.157 0.157 0.156 0.159 20,859,764 0.1572 -2.56%
1997-11-11 0 1.950 1.930 1.950 1.900 1.960 1,064,200 2,051,374 1.9276 0.162 0.160 0.162 0.157 0.162 12,846,621 0.1597 1.56%
1997-11-10 0 1.920 1.900 1.940 1.900 1.970 1,598,000 3,072,580 1.9228 0.159 0.157 0.161 0.157 0.163 19,290,454 0.1593 -2.54%
1997-11-07 0 1.970 1.970 1.980 1.960 2.025 4,515,000 8,961,240 1.9848 0.163 0.163 0.164 0.162 0.168 54,503,378 0.1644 -1.50%
1997-11-06 0 2.000 2.000 2.050 2.000 2.050 2,394,000 4,850,950 2.0263 0.166 0.166 0.170 0.166 0.170 28,899,465 0.1679 -2.44%
1997-11-05 0 2.050 2.025 2.050 2.000 2.050 1,578,000 3,197,950 2.0266 0.170 0.168 0.170 0.166 0.170 19,049,021 0.1679 -1.20%
1997-11-04 0 2.075 2.050 2.100 2.025 2.175 7,004,000 14,579,900 2.0817 0.172 0.170 0.174 0.168 0.180 84,549,647 0.1724 3.75%
1997-11-03 0 2.000 2.000 2.050 1.980 2.050 5,252,000 10,557,770 2.0102 0.166 0.166 0.170 0.164 0.170 63,400,164 0.1665 3.63%
1997-10-31 0 1.930 1.900 1.930 1.750 1.970 8,120,000 15,234,060 1.8761 0.160 0.157 0.160 0.145 0.163 98,021,579 0.1554 6.63%
1997-10-30 0 1.810 1.800 1.820 1.770 1.840 5,166,000 9,368,084 1.8134 0.150 0.149 0.151 0.147 0.152 62,362,004 0.1502 -4.74%
1997-10-29 0 1.900 1.880 1.900 1.800 1.920 8,140,000 15,326,640 1.8829 0.157 0.156 0.157 0.149 0.159 98,263,011 0.1560 9.83%
1997-10-28 0 1.730 1.730 1.740 1.700 1.750 8,303,000 14,231,380 1.7140 0.143 0.143 0.144 0.141 0.145 100,230,686 0.1420 -8.47%
1997-10-27 0 1.890 1.880 1.890 1.830 1.920 3,792,800 7,071,756 1.8645 0.157 0.156 0.157 0.152 0.159 45,785,252 0.1545 -1.56%
1997-10-24 0 1.920 1.920 1.950 1.750 1.940 5,174,000 9,596,780 1.8548 0.159 0.159 0.162 0.145 0.161 62,458,577 0.1537 7.87%
1997-10-23 0 1.780 1.780 1.790 1.740 2.075 13,656,000 25,242,620 1.8485 0.147 0.147 0.148 0.144 0.172 164,850,083 0.1531 -14.22%
1997-10-22 0 2.075 2.100 2.125 2.000 2.200 5,135,000 10,803,220 2.1038 0.172 0.174 0.176 0.166 0.182 61,987,784 0.1743 -7.78%
1997-10-21 0 2.250 2.250 2.275 2.225 2.325 7,512,000 17,047,600 2.2694 0.186 0.186 0.188 0.184 0.193 90,682,032 0.1880 -3.23%
1997-10-20 0 2.325 2.300 2.350 2.300 2.350 4,570,000 10,645,050 2.3293 0.193 0.191 0.195 0.191 0.195 55,167,317 0.1930 -1.06%
1997-10-17 0 2.350 2.350 2.375 2.175 2.350 2,058,000 4,753,000 2.3095 0.195 0.195 0.197 0.180 0.195 24,843,400 0.1913 6.82%
1997-10-16 0 2.200 2.200 2.250 2.175 2.300 1,770,000 3,926,350 2.2183 0.182 0.182 0.186 0.180 0.191 21,366,773 0.1838 -1.12%
1997-10-15 0 2.225 2.125 2.225 2.125 2.300 5,022,000 10,924,050 2.1752 0.184 0.176 0.184 0.176 0.191 60,623,691 0.1802 -3.26%
1997-10-14 0 2.300 2.200 2.300 2.300 2.400 2,484,000 5,901,300 2.3757 0.191 0.182 0.191 0.191 0.199 29,985,911 0.1968 -2.13%
1997-10-13 0 2.350 2.325 2.375 2.325 2.400 1,986,000 4,697,920 2.3655 0.195 0.193 0.197 0.193 0.199 23,974,243 0.1960 2.17%
1997-10-09 0 2.300 2.300 2.400 2.275 2.500 3,664,000 8,837,300 2.4119 0.191 0.191 0.199 0.188 0.207 44,230,427 0.1998 -8.00%
1997-10-08 0 2.500 2.500 2.525 2.500 2.550 948,000 2,376,800 2.5072 0.207 0.207 0.209 0.207 0.211 11,443,899 0.2077 0.00%
1997-10-07 0 2.500 2.500 2.525 2.500 2.550 760,000 1,914,300 2.5188 0.207 0.207 0.209 0.207 0.211 9,174,433 0.2087 -0.99%
1997-10-06 0 2.525 2.500 2.550 2.500 2.625 4,072,000 10,390,750 2.5518 0.209 0.207 0.211 0.207 0.217 49,155,649 0.2114 2.02%
1997-10-03 0 2.475 2.475 2.500 2.475 2.525 1,335,000 3,339,950 2.5018 0.205 0.205 0.207 0.205 0.209 16,115,617 0.2072 -1.00%
1997-09-30 0 2.500 2.500 2.525 2.475 2.525 2,356,000 5,891,550 2.5007 0.207 0.207 0.209 0.205 0.209 28,440,744 0.2072 0.00%
1997-09-29 0 2.500 2.500 2.525 2.500 2.550 2,102,800 5,281,630 2.5117 0.207 0.207 0.209 0.207 0.211 25,384,209 0.2081 0.00%
1997-09-26 0 2.500 2.475 2.525 2.500 2.550 1,392,000 3,488,250 2.5059 0.207 0.205 0.209 0.207 0.211 16,803,699 0.2076 -0.99%
1997-09-25 0 2.525 2.500 2.525 2.500 2.525 1,316,000 3,309,850 2.5151 0.209 0.207 0.209 0.207 0.209 15,886,256 0.2083 1.00%
1997-09-24 0 2.500 2.500 2.525 2.500 2.550 3,028,000 7,624,250 2.5179 0.207 0.207 0.209 0.207 0.211 36,552,874 0.2086 -0.99%
1997-09-23 0 2.525 2.525 2.550 2.475 2.550 3,002,000 7,607,700 2.5342 0.209 0.209 0.211 0.205 0.211 36,239,012 0.2099 -0.98%
1997-09-22 0 2.550 2.525 2.550 2.550 2.625 1,676,000 4,328,000 2.5823 0.211 0.209 0.211 0.211 0.217 20,232,040 0.2139 -1.92%
1997-09-19 0 2.600 2.600 2.625 2.575 2.625 2,736,000 7,115,650 2.6007 0.215 0.215 0.217 0.213 0.217 33,027,960 0.2154 0.00%
1997-09-18 0 2.600 2.600 2.625 2.600 2.700 2,022,000 5,307,350 2.6248 0.215 0.215 0.217 0.215 0.224 24,408,822 0.2174 -0.95%
1997-09-16 0 2.625 2.625 2.650 2.600 2.650 2,178,000 5,707,000 2.6203 0.217 0.217 0.220 0.215 0.220 26,291,995 0.2171 0.00%
1997-09-15 0 2.625 2.625 2.650 2.600 2.675 2,401,000 6,296,700 2.6225 0.217 0.217 0.220 0.215 0.222 28,983,967 0.2172 -0.94%
1997-09-12 0 2.650 2.600 2.650 2.575 2.650 2,248,000 5,849,750 2.6022 0.220 0.215 0.220 0.213 0.220 27,137,008 0.2156 2.91%
1997-09-11 0 2.575 2.575 2.600 2.550 2.600 3,024,000 7,761,550 2.5667 0.213 0.213 0.215 0.211 0.215 36,504,588 0.2126 -0.96%
1997-09-10 0 2.600 2.600 2.625 2.575 2.650 3,184,400 8,288,900 2.6030 0.215 0.215 0.217 0.213 0.220 38,440,876 0.2156 -0.95%
1997-09-09 0 2.625 2.625 2.650 2.575 2.625 2,768,000 7,204,400 2.6027 0.217 0.217 0.220 0.213 0.217 33,414,252 0.2156 0.00%
1997-09-08 0 2.625 2.600 2.625 2.600 2.650 1,258,000 3,309,550 2.6308 0.217 0.215 0.217 0.215 0.220 15,186,102 0.2179 0.00%
1997-09-05 0 2.625 2.600 2.625 2.550 2.625 3,030,000 7,872,050 2.5980 0.217 0.215 0.217 0.211 0.217 36,577,018 0.2152 1.94%
1997-09-04 0 2.575 2.550 2.575 2.550 2.650 3,418,000 8,840,050 2.5863 0.213 0.211 0.213 0.211 0.220 41,260,807 0.2142 -1.90%
1997-09-03 0 2.625 2.600 2.625 2.600 2.700 5,772,000 15,111,400 2.6181 0.217 0.215 0.217 0.215 0.224 69,677,408 0.2169 5.00%
1997-09-02 0 2.500 2.475 2.500 2.300 2.675 6,552,000 16,227,750 2.4768 0.207 0.205 0.207 0.191 0.222 79,093,274 0.2052 -2.91%
1997-09-01 0 2.575 2.575 2.650 2.575 2.775 10,406,000 27,905,750 2.6817 0.213 0.213 0.220 0.213 0.230 125,617,309 0.2221 -3.74%
1997-08-29 0 2.675 2.675 2.700 2.650 2.750 5,040,000 13,625,950 2.7036 0.222 0.222 0.224 0.220 0.228 60,840,980 0.2240 -4.46%
1997-08-28 0 2.800 2.750 2.800 2.725 2.875 5,096,000 14,264,550 2.7992 0.232 0.228 0.232 0.226 0.238 61,516,991 0.2319 -0.88%
1997-08-27 0 2.825 2.825 2.850 2.750 2.900 3,128,000 8,828,500 2.8224 0.234 0.234 0.236 0.228 0.240 37,760,037 0.2338 0.89%
1997-08-26 0 2.800 2.775 2.800 2.750 2.800 4,603,214 12,781,667 2.7767 0.232 0.230 0.232 0.228 0.232 55,568,264 0.2300 0.90%
1997-08-25 0 2.775 2.750 2.775 2.750 2.800 4,042,214 11,227,967 2.7777 0.230 0.228 0.230 0.228 0.232 48,796,083 0.2301 0.00%
1997-08-22 0 2.775 2.750 2.775 2.725 2.825 2,454,000 6,823,250 2.7805 0.230 0.228 0.230 0.226 0.234 29,623,763 0.2303 0.00%
1997-08-21 0 2.775 2.750 2.775 2.750 2.875 3,145,000 8,824,725 2.8060 0.230 0.228 0.230 0.228 0.238 37,965,254 0.2324 -0.89%
1997-08-20 0 2.800 2.775 2.800 2.750 2.875 3,811,000 10,698,600 2.8073 0.232 0.230 0.232 0.228 0.238 46,004,955 0.2326 0.90%
1997-08-19 0 2.775 2.750 2.775 2.650 2.800 5,403,000 14,734,550 2.7271 0.230 0.228 0.230 0.220 0.232 65,222,979 0.2259 -0.89%
1997-08-15 0 2.800 2.800 2.850 2.800 2.900 4,021,400 11,493,050 2.8580 0.232 0.232 0.236 0.232 0.240 48,544,825 0.2368 -2.61%
1997-08-14 0 2.875 2.875 2.900 2.850 2.900 3,198,600 9,181,070 2.8703 0.238 0.238 0.240 0.236 0.240 38,612,293 0.2378 -0.86%
1997-08-13 0 2.900 2.875 2.925 2.825 2.900 5,064,000 14,552,700 2.8738 0.240 0.238 0.242 0.234 0.240 61,130,699 0.2381 0.87%
1997-08-12 0 2.875 2.875 2.900 2.825 2.925 3,090,000 8,894,350 2.8784 0.238 0.238 0.240 0.234 0.242 37,301,315 0.2384 -0.86%
1997-08-11 0 2.900 2.875 2.900 2.875 2.925 2,252,000 6,500,750 2.8867 0.240 0.238 0.240 0.238 0.242 27,185,295 0.2391 -0.85%
1997-08-08 0 2.925 2.925 2.950 2.875 2.950 4,476,400 13,084,750 2.9231 0.242 0.242 0.244 0.238 0.244 54,037,413 0.2421 0.86%
1997-08-07 0 2.900 2.875 2.900 2.875 3.025 7,036,000 20,562,900 2.9225 0.240 0.238 0.240 0.238 0.251 84,935,939 0.2421 -4.13%
1997-08-06 0 3.025 3.000 3.050 2.975 3.050 5,390,000 16,199,500 3.0055 0.251 0.249 0.253 0.246 0.253 65,066,048 0.2490 0.83%
1997-08-05 0 3.100 3.100 3.125 3.025 3.150 8,684,572 26,913,887 3.0990 0.249 0.249 0.251 0.243 0.253 108,331,441 0.2484 1.64%
1997-08-04 0 3.050 3.050 3.075 3.025 3.100 3,249,000 9,937,100 3.0585 0.245 0.245 0.247 0.243 0.249 40,528,060 0.2452 -0.81%
1997-08-01 0 3.075 3.050 3.075 3.050 3.125 5,052,000 15,576,900 3.0833 0.247 0.245 0.247 0.245 0.251 63,018,701 0.2472 0.82%
1997-07-31 0 3.050 3.025 3.075 3.000 3.100 5,265,000 15,931,450 3.0259 0.245 0.243 0.247 0.241 0.249 65,675,665 0.2426 1.67%
1997-07-30 0 3.000 - 3.075 2.975 3.150 8,544,600 26,417,240 3.0917 0.241 - 0.247 0.238 0.253 106,585,429 0.2479 -1.64%
1997-07-29 0 3.050 3.025 3.050 3.025 3.125 7,768,000 23,759,650 3.0587 0.245 0.243 0.245 0.243 0.251 96,898,113 0.2452 0.00%
1997-07-28 0 3.050 3.025 3.050 2.950 3.075 8,697,200 26,224,580 3.0153 0.245 0.243 0.245 0.236 0.247 108,488,963 0.2417 4.27%
1997-07-25 0 2.925 2.925 2.950 2.900 3.000 6,438,000 18,850,650 2.9280 0.234 0.234 0.236 0.232 0.241 80,307,679 0.2347 0.00%
1997-07-24 0 2.925 2.925 2.950 2.900 3.000 3,048,200 8,923,910 2.9276 0.234 0.234 0.236 0.232 0.241 38,023,279 0.2347 0.00%
1997-07-23 0 2.925 2.925 2.950 2.925 3.000 1,758,000 5,182,400 2.9479 0.234 0.234 0.236 0.234 0.241 21,929,310 0.2363 0.00%
1997-07-22 0 2.925 2.925 2.950 2.925 3.025 3,770,000 11,212,000 2.9740 0.234 0.234 0.236 0.234 0.243 47,027,019 0.2384 -1.68%
1997-07-21 0 2.975 2.950 2.975 2.900 3.050 8,654,000 25,910,500 2.9940 0.238 0.236 0.238 0.232 0.245 107,950,086 0.2400 3.48%
1997-07-18 0 2.875 2.850 2.875 2.825 2.925 14,300,000 41,109,350 2.8748 0.230 0.228 0.230 0.226 0.234 178,378,349 0.2305 1.77%
1997-07-17 0 2.825 2.825 2.850 2.750 2.875 15,999,600 45,120,910 2.8201 0.226 0.226 0.228 0.220 0.230 199,579,177 0.2261 -4.24%
1997-07-16 0 2.950 2.925 2.950 2.925 3.000 4,084,600 12,082,130 2.9580 0.236 0.234 0.236 0.234 0.241 50,951,343 0.2371 -0.84%
1997-07-15 0 2.975 2.950 2.975 2.950 3.000 4,840,000 14,354,800 2.9659 0.238 0.236 0.238 0.236 0.241 60,374,210 0.2378 0.85%
1997-07-14 0 2.950 2.950 2.975 2.950 3.125 7,740,000 23,174,350 2.9941 0.236 0.236 0.238 0.236 0.251 96,548,841 0.2400 -1.67%
1997-07-11 0 3.000 3.000 3.025 2.950 3.025 4,196,000 12,523,050 2.9845 0.241 0.241 0.243 0.236 0.243 52,340,948 0.2393 1.69%
1997-07-10 0 2.950 2.925 2.975 2.875 2.975 3,938,000 11,526,350 2.9270 0.236 0.234 0.238 0.230 0.238 49,122,653 0.2346 1.72%
1997-07-09 0 2.900 2.875 2.900 2.875 3.100 9,254,000 27,224,900 2.9420 0.232 0.230 0.232 0.230 0.249 115,434,492 0.2358 -3.33%
1997-07-08 0 3.000 2.975 3.000 2.975 3.100 6,798,400 20,564,780 3.0249 0.241 0.238 0.241 0.238 0.249 84,803,312 0.2425 -2.44%
1997-07-07 0 3.075 3.075 3.100 3.050 3.225 6,267,000 19,418,300 3.0985 0.247 0.247 0.249 0.245 0.259 78,174,623 0.2484 -0.81%
1997-07-04 0 3.100 3.075 3.100 3.050 3.200 8,590,000 26,611,800 3.0980 0.249 0.247 0.249 0.245 0.257 107,151,749 0.2484 -0.80%
1997-07-03 0 3.125 3.100 3.125 3.100 3.250 9,587,000 30,360,555 3.1668 0.251 0.249 0.251 0.249 0.261 119,588,338 0.2539 -1.57%
1997-06-27 0 3.175 3.150 3.175 3.050 3.325 26,618,400 85,063,850 3.1957 0.255 0.253 0.255 0.245 0.267 332,038,198 0.2562 -0.78%
1997-06-26 0 3.200 3.175 3.200 3.175 3.450 19,774,000 65,579,250 3.3164 0.257 0.255 0.257 0.255 0.277 246,661,082 0.2659 -4.48%
1997-06-25 0 3.350 3.325 3.350 3.150 3.475 77,470,000 261,036,300 3.3695 0.269 0.267 0.269 0.253 0.279 966,361,586 0.2701 7.20%
1997-06-24 0 3.125 3.125 3.150 2.875 3.225 32,889,000 103,061,150 3.1336 0.251 0.251 0.253 0.230 0.259 410,257,728 0.2512 5.04%
1997-06-23 0 2.975 2.975 3.000 2.925 3.050 9,857,000 29,374,300 2.9800 0.238 0.238 0.241 0.234 0.245 122,956,321 0.2389 -0.83%
1997-06-20 0 3.000 2.975 3.000 2.900 3.050 16,093,000 48,294,250 3.0009 0.241 0.238 0.241 0.232 0.245 200,744,249 0.2406 5.26%
1997-06-19 0 2.850 2.875 2.900 2.825 3.050 7,463,000 21,698,150 2.9074 0.228 0.230 0.232 0.226 0.245 93,093,540 0.2331 -5.00%
1997-06-18 0 3.000 3.000 3.025 2.925 3.250 30,476,200 93,460,265 3.0667 0.241 0.241 0.243 0.234 0.261 380,160,436 0.2458 -3.23%
1997-06-17 0 3.100 3.100 3.125 2.650 3.125 17,042,000 49,542,350 2.9071 0.249 0.249 0.251 0.212 0.251 212,582,085 0.2331 16.98%
1997-06-16 0 2.650 2.650 2.675 2.650 2.675 3,502,300 9,323,400 2.6621 0.212 0.212 0.214 0.212 0.214 43,687,727 0.2134 0.00%
1997-06-13 0 2.650 2.625 2.650 2.600 2.675 2,435,000 6,398,050 2.6275 0.212 0.210 0.212 0.208 0.214 30,374,215 0.2106 0.00%
1997-06-12 0 2.650 2.625 2.650 2.600 2.700 2,970,000 7,917,000 2.6657 0.212 0.210 0.212 0.208 0.216 37,047,811 0.2137 -1.85%
1997-06-11 0 2.700 2.675 2.700 2.675 2.725 4,799,750 12,956,419 2.6994 0.216 0.214 0.216 0.214 0.218 59,872,131 0.2164 1.89%
1997-06-10 0 2.650 2.650 2.700 2.650 2.725 4,064,400 10,911,915 2.6848 0.212 0.212 0.216 0.212 0.218 50,699,368 0.2152 -0.93%
1997-06-06 0 2.675 2.675 2.700 2.675 2.725 2,433,000 6,567,400 2.6993 0.214 0.214 0.216 0.214 0.218 30,349,267 0.2164 -1.83%
1997-06-05 0 2.725 2.725 2.750 2.675 2.750 4,028,400 10,923,560 2.7116 0.218 0.218 0.220 0.214 0.220 50,250,304 0.2174 0.00%
1997-06-04 0 2.725 2.725 2.750 2.725 2.750 3,825,000 10,438,850 2.7291 0.218 0.218 0.220 0.218 0.220 47,713,090 0.2188 0.93%
1997-06-03 0 2.700 2.700 2.725 2.700 2.775 3,442,000 9,361,500 2.7198 0.216 0.216 0.218 0.216 0.222 42,935,544 0.2180 -1.82%
1997-06-02 0 2.750 2.725 2.750 2.675 2.775 5,802,000 15,871,400 2.7355 0.220 0.218 0.220 0.214 0.222 72,374,208 0.2193 3.77%
1997-05-30 0 2.650 2.650 2.675 2.625 2.700 14,824,000 38,848,650 2.6207 0.212 0.212 0.214 0.210 0.216 184,914,730 0.2101 0.00%
1997-05-29 0 2.650 2.650 2.675 2.625 2.700 4,326,000 11,486,700 2.6553 0.212 0.212 0.214 0.210 0.216 53,962,569 0.2129 -0.93%
1997-05-28 0 2.675 2.650 2.700 2.600 2.725 4,898,000 13,085,875 2.6717 0.214 0.212 0.216 0.208 0.218 61,097,703 0.2142 3.88%
1997-05-27 0 2.575 2.575 2.600 2.575 2.625 7,738,000 20,095,800 2.5970 0.206 0.206 0.208 0.206 0.210 96,523,892 0.2082 -1.90%
1997-05-26 0 2.625 2.625 2.650 2.625 2.700 5,280,000 13,941,350 2.6404 0.210 0.210 0.212 0.210 0.216 65,862,775 0.2117 -0.94%
1997-05-23 0 2.650 2.625 2.650 2.625 2.700 3,548,000 9,370,200 2.6410 0.212 0.210 0.212 0.210 0.216 44,257,789 0.2117 0.00%
1997-05-22 0 2.650 2.650 2.675 2.650 2.700 4,099,000 10,919,850 2.6640 0.212 0.212 0.214 0.212 0.216 51,130,969 0.2136 0.95%
1997-05-21 0 2.625 2.625 2.675 2.625 2.775 6,156,000 16,580,600 2.6934 0.210 0.210 0.214 0.210 0.222 76,790,008 0.2159 -3.67%
1997-05-20 0 2.725 2.700 2.725 2.650 2.725 5,313,000 14,305,225 2.6925 0.218 0.216 0.218 0.212 0.218 66,274,417 0.2158 2.83%
1997-05-19 0 2.650 2.625 2.650 2.625 2.650 4,510,800 11,922,200 2.6430 0.212 0.210 0.212 0.210 0.212 56,267,766 0.2119 0.00%
1997-05-16 0 2.650 2.625 2.650 2.600 2.675 5,232,000 13,806,650 2.6389 0.212 0.210 0.212 0.208 0.214 65,264,022 0.2116 1.92%
1997-05-15 0 2.600 2.600 2.625 2.550 2.675 6,118,000 16,090,400 2.6300 0.208 0.208 0.210 0.204 0.214 76,315,996 0.2108 1.96%
1997-05-14 0 2.550 2.550 2.600 2.550 2.650 8,393,000 21,829,340 2.6009 0.204 0.204 0.208 0.204 0.212 104,694,369 0.2085 -4.67%
1997-05-13 0 2.675 2.650 2.675 2.500 2.725 13,468,000 35,348,050 2.6246 0.214 0.212 0.214 0.200 0.218 167,999,972 0.2104 -1.83%
1997-05-12 0 2.725 2.700 2.725 2.675 2.800 18,181,000 49,427,100 2.7186 0.218 0.216 0.218 0.214 0.224 226,789,983 0.2179 -4.39%
1997-05-09 0 2.850 2.850 2.875 2.825 2.925 4,268,000 12,165,400 2.8504 0.228 0.228 0.230 0.226 0.234 53,239,076 0.2285 0.88%
1997-05-08 0 2.825 2.800 2.825 2.800 2.875 4,816,000 13,629,450 2.8300 0.226 0.224 0.226 0.224 0.230 60,074,834 0.2269 -0.88%
1997-05-07 0 2.850 2.850 2.875 2.800 2.875 4,902,000 14,009,650 2.8579 0.228 0.228 0.230 0.224 0.230 61,147,599 0.2291 1.79%
1997-05-06 0 2.800 2.775 2.800 2.775 2.900 9,408,000 26,602,800 2.8277 0.224 0.222 0.224 0.222 0.232 117,355,490 0.2267 -1.75%
1997-05-05 0 2.850 2.825 2.850 2.825 2.925 6,868,000 19,709,750 2.8698 0.228 0.226 0.228 0.226 0.234 85,671,503 0.2301 -0.87%
1997-05-02 0 2.875 2.850 2.875 2.850 2.900 3,036,000 8,729,500 2.8753 0.230 0.228 0.230 0.228 0.232 37,871,096 0.2305 -0.86%
1997-05-01 0 2.900 2.875 2.900 2.850 2.925 4,390,000 12,646,550 2.8808 0.232 0.230 0.232 0.228 0.234 54,760,906 0.2309 0.00%
1997-04-30 0 2.900 2.900 2.925 2.900 3.075 3,050,000 9,018,700 2.9570 0.232 0.232 0.234 0.232 0.247 38,045,732 0.2370 0.87%
1997-04-29 0 2.875 2.850 2.875 2.850 2.925 3,040,000 8,795,400 2.8932 0.230 0.228 0.230 0.228 0.234 37,920,992 0.2319 0.00%
1997-04-28 0 2.875 2.850 2.875 2.825 2.925 5,512,000 15,844,800 2.8746 0.230 0.228 0.230 0.226 0.234 68,756,745 0.2304 -1.71%
1997-04-25 0 2.925 2.900 2.925 2.900 2.975 4,876,200 14,235,960 2.9195 0.234 0.232 0.234 0.232 0.238 60,825,770 0.2340 -0.85%
1997-04-24 0 2.950 2.925 2.950 2.950 3.000 1,590,000 4,718,950 2.9679 0.236 0.234 0.236 0.236 0.241 19,833,677 0.2379 -0.84%
1997-04-23 0 2.975 2.975 3.000 2.950 3.050 2,656,000 7,923,000 2.9831 0.238 0.238 0.241 0.236 0.245 33,130,972 0.2391 -0.83%
1997-04-22 0 3.000 3.000 3.050 2.975 3.050 1,674,000 5,020,600 2.9992 0.241 0.241 0.245 0.238 0.245 20,881,493 0.2404 1.69%
1997-04-21 0 2.950 2.975 3.000 2.950 3.075 1,351,000 4,049,850 2.9977 0.236 0.238 0.241 0.236 0.247 16,852,388 0.2403 -4.07%
1997-04-18 0 3.075 3.050 3.075 2.975 3.100 3,046,000 9,326,550 3.0619 0.247 0.245 0.247 0.238 0.249 37,995,836 0.2455 1.65%
1997-04-17 0 3.025 2.975 3.025 2.975 3.075 1,090,000 3,309,850 3.0366 0.243 0.238 0.243 0.238 0.247 13,596,671 0.2434 -2.42%
1997-04-16 0 3.100 3.075 3.100 2.950 3.100 5,616,000 17,047,975 3.0356 0.249 0.247 0.249 0.236 0.249 70,054,042 0.2434 5.98%
1997-04-15 0 2.925 2.925 2.950 2.925 2.975 1,829,000 5,399,050 2.9519 0.234 0.234 0.236 0.234 0.238 22,814,965 0.2366 -1.68%
1997-04-14 0 2.975 2.925 2.975 2.925 2.975 4,618,000 13,632,150 2.9520 0.238 0.234 0.238 0.234 0.238 57,604,980 0.2366 0.85%
1997-04-11 0 2.950 2.925 2.950 2.900 3.000 3,790,000 11,196,800 2.9543 0.236 0.234 0.236 0.232 0.241 47,276,499 0.2368 0.00%
1997-04-10 0 2.950 2.925 2.975 2.925 3.025 2,930,000 8,708,350 2.9721 0.236 0.234 0.238 0.234 0.243 36,548,850 0.2383 -1.67%
1997-04-09 0 3.000 3.000 3.025 2.975 3.025 2,650,000 7,950,600 3.0002 0.241 0.241 0.243 0.238 0.243 33,056,128 0.2405 1.69%
1997-04-08 0 2.950 2.925 2.950 2.925 2.950 1,856,000 5,459,350 2.9415 0.236 0.234 0.236 0.234 0.236 23,151,763 0.2358 0.85%
1997-04-07 0 2.925 2.925 2.950 2.925 3.000 2,957,000 8,717,841 2.9482 0.234 0.234 0.236 0.234 0.241 36,885,649 0.2363 -2.50%
1997-04-04 0 3.000 2.975 3.000 2.925 3.000 1,758,000 5,230,250 2.9751 0.241 0.238 0.241 0.234 0.241 21,929,310 0.2385 1.69%
1997-04-03 0 2.950 2.950 2.975 2.950 3.025 3,064,000 9,176,000 2.9948 0.236 0.236 0.238 0.236 0.243 38,220,368 0.2401 -1.67%
1997-04-02 0 3.000 2.975 3.025 2.975 3.025 3,457,000 10,396,250 3.0073 0.241 0.238 0.243 0.238 0.243 43,122,654 0.2411 0.84%
1997-04-01 0 2.975 3.000 3.025 2.950 3.025 2,536,000 7,593,900 2.9944 0.238 0.241 0.243 0.236 0.243 31,634,090 0.2401 -4.03%
1997-03-27 0 3.100 3.100 3.150 2.975 3.150 3,719,000 11,445,900 3.0777 0.249 0.249 0.253 0.238 0.253 46,390,845 0.2467 -1.59%
1997-03-26 0 3.150 3.125 3.150 3.075 3.150 2,257,000 7,004,425 3.1034 0.253 0.251 0.253 0.247 0.253 28,153,841 0.2488 -0.79%
1997-03-25 0 3.175 3.150 3.175 3.125 3.200 1,482,000 4,675,650 3.1550 0.255 0.253 0.255 0.251 0.257 18,486,483 0.2529 0.00%
1997-03-24 0 3.175 3.150 3.175 3.125 3.200 3,388,000 10,679,200 3.1521 0.255 0.253 0.255 0.251 0.257 42,261,947 0.2527 0.79%
1997-03-21 0 3.150 3.125 3.150 2.900 3.175 3,160,000 9,754,650 3.0869 0.253 0.251 0.253 0.232 0.255 39,417,873 0.2475 6.78%
1997-03-20 0 2.950 2.975 3.000 2.950 3.250 3,068,000 9,514,800 3.1013 0.236 0.238 0.241 0.236 0.261 38,270,264 0.2486 -9.23%
1997-03-19 0 3.250 3.250 3.275 3.225 3.300 1,562,000 5,081,050 3.2529 0.261 0.261 0.263 0.259 0.265 19,484,404 0.2608 -2.26%
1997-03-18 0 3.325 3.300 3.325 3.250 3.325 3,786,000 12,498,300 3.3012 0.267 0.265 0.267 0.261 0.267 47,226,603 0.2646 0.00%
1997-03-17 0 3.325 3.325 3.350 3.325 3.400 2,462,000 8,237,700 3.3459 0.267 0.267 0.269 0.267 0.273 30,711,014 0.2682 0.76%
1997-03-14 0 3.300 3.300 3.350 3.275 3.425 4,440,000 14,981,850 3.3743 0.265 0.265 0.269 0.263 0.275 55,384,606 0.2705 -3.65%
1997-03-13 0 3.425 3.425 3.450 3.300 3.500 10,847,000 36,979,200 3.4092 0.275 0.275 0.277 0.265 0.281 135,305,591 0.2733 3.01%
1997-03-12 0 3.325 3.300 3.350 3.175 3.375 5,869,000 19,072,625 3.2497 0.267 0.265 0.269 0.255 0.271 73,209,967 0.2605 -1.48%
1997-03-11 0 3.375 3.350 3.400 3.350 3.450 5,984,000 20,139,800 3.3656 0.271 0.269 0.273 0.269 0.277 74,644,478 0.2698 -1.46%
1997-03-10 0 3.425 3.400 3.425 3.400 3.525 7,588,000 26,226,900 3.4564 0.275 0.273 0.275 0.273 0.283 94,652,791 0.2771 -1.44%
1997-03-07 0 3.475 3.450 3.475 3.425 3.550 7,406,000 25,757,500 3.4779 0.279 0.277 0.279 0.275 0.285 92,382,521 0.2788 -1.42%
1997-03-06 0 3.525 3.525 3.550 3.525 3.600 12,511,000 44,353,000 3.5451 0.283 0.283 0.285 0.283 0.289 156,062,344 0.2842 0.00%
1997-03-05 0 3.525 3.500 3.525 3.475 3.575 20,053,000 70,285,800 3.5050 0.283 0.281 0.283 0.279 0.287 250,141,331 0.2810 1.44%
1997-03-04 0 3.475 3.450 3.475 3.350 3.675 28,958,000 101,838,525 3.5168 0.279 0.277 0.279 0.269 0.295 361,222,393 0.2819 -0.71%
1997-03-03 0 3.500 3.475 3.500 3.200 3.575 24,015,000 82,523,400 3.4363 0.281 0.279 0.281 0.257 0.287 299,563,360 0.2755 8.53%
1997-02-28 0 3.225 3.225 3.250 3.200 3.475 23,526,600 77,930,410 3.3124 0.259 0.259 0.261 0.257 0.279 293,471,053 0.2655 -3.01%
1997-02-27 0 3.325 3.300 3.325 3.075 3.350 22,369,304 72,563,114 3.2439 0.267 0.265 0.267 0.247 0.269 279,034,931 0.2601 6.40%
1997-02-26 0 3.125 3.100 3.125 2.950 3.125 23,301,000 71,501,050 3.0686 0.251 0.249 0.251 0.236 0.251 290,656,916 0.2460 6.84%
1997-02-25 0 2.925 2.925 2.950 2.725 2.950 16,666,000 47,910,950 2.8748 0.234 0.234 0.236 0.218 0.236 207,891,857 0.2305 8.33%
1997-02-24 0 2.700 2.700 2.750 2.650 2.725 3,426,000 9,195,350 2.6840 0.216 0.216 0.220 0.212 0.218 42,735,960 0.2152 0.93%
1997-02-21 0 2.675 2.675 2.700 2.650 2.700 4,547,000 12,187,589 2.6804 0.214 0.214 0.216 0.212 0.216 56,719,325 0.2149 -0.93%
1997-02-20 0 2.700 2.650 2.675 2.625 2.750 4,495,000 12,058,763 2.6827 0.216 0.212 0.214 0.210 0.220 56,070,677 0.2151 2.86%
1997-02-19 0 2.625 2.625 2.650 2.625 2.725 5,404,000 14,342,506 2.6541 0.210 0.210 0.212 0.210 0.218 67,409,552 0.2128 -3.67%
1997-02-18 0 2.725 2.700 2.775 2.700 2.750 6,744,000 18,318,900 2.7163 0.218 0.216 0.222 0.216 0.220 84,124,726 0.2178 0.00%
1997-02-17 0 2.725 2.700 2.725 2.725 2.800 5,198,000 14,244,300 2.7403 0.218 0.216 0.218 0.218 0.224 64,839,906 0.2197 -2.68%
1997-02-14 0 2.800 2.750 2.800 2.700 2.800 17,470,000 48,543,200 2.7787 0.224 0.220 0.224 0.216 0.224 217,920,962 0.2228 0.00%
1997-02-13 0 2.800 2.800 2.825 2.775 2.900 3,287,000 9,267,850 2.8195 0.224 0.224 0.226 0.222 0.232 41,002,072 0.2260 -1.75%
1997-02-12 0 2.850 2.825 2.850 2.800 2.900 16,893,000 46,827,250 2.7720 0.228 0.226 0.228 0.224 0.232 210,723,458 0.2222 2.70%
1997-02-11 0 2.775 2.750 2.775 2.750 2.825 2,551,000 7,138,050 2.7981 0.222 0.220 0.222 0.220 0.226 31,821,201 0.2243 0.91%
1997-02-10 0 2.750 2.725 2.750 2.725 2.800 3,727,000 10,288,400 2.7605 0.220 0.218 0.220 0.218 0.224 46,490,637 0.2213 -1.79%
1997-02-05 0 2.800 2.775 2.850 2.775 2.850 5,749,000 16,160,150 2.8109 0.224 0.222 0.228 0.222 0.228 71,713,086 0.2253 -3.45%
1997-02-04 0 2.900 2.825 2.900 2.775 2.900 2,798,000 7,901,200 2.8239 0.232 0.226 0.232 0.222 0.232 34,902,281 0.2264 2.65%
1997-02-03 0 2.825 2.825 2.850 2.775 2.900 4,094,000 11,615,300 2.8372 0.226 0.226 0.228 0.222 0.232 51,068,599 0.2274 -2.59%
1997-01-31 0 2.900 2.900 2.950 2.900 2.950 6,765,000 19,849,600 2.9342 0.232 0.232 0.236 0.232 0.236 84,386,680 0.2352 -1.69%
1997-01-30 0 2.950 2.950 2.975 2.925 2.975 5,620,200 16,576,750 2.9495 0.236 0.236 0.238 0.234 0.238 70,106,433 0.2365 0.85%
1997-01-29 0 2.925 2.925 2.950 2.925 3.025 3,128,000 9,271,950 2.9642 0.234 0.234 0.236 0.234 0.243 39,018,705 0.2376 -2.50%
1997-01-28 0 3.000 2.975 3.000 2.925 3.000 5,232,000 15,537,700 2.9697 0.241 0.238 0.241 0.234 0.241 65,264,022 0.2381 5.26%
1997-01-27 0 2.850 2.850 2.875 2.775 2.925 9,302,100 26,597,380 2.8593 0.228 0.228 0.230 0.222 0.234 116,034,492 0.2292 2.70%
1997-01-24 0 2.775 2.775 2.800 2.750 3.000 25,762,100 73,155,330 2.8396 0.222 0.222 0.224 0.220 0.241 321,356,703 0.2276 -7.50%
1997-01-23 0 3.000 2.975 3.000 3.000 3.200 7,012,000 21,423,300 3.0552 0.241 0.238 0.241 0.241 0.257 87,467,761 0.2449 -6.25%
1997-01-22 0 3.200 3.200 3.250 3.200 3.300 3,066,000 9,939,390 3.2418 0.257 0.257 0.261 0.257 0.265 38,245,316 0.2599 -1.54%
1997-01-21 0 3.250 3.225 3.250 3.200 3.350 3,469,297 11,294,936 3.2557 0.261 0.259 0.261 0.257 0.269 43,276,047 0.2610 -2.99%
1997-01-20 0 3.350 3.325 3.350 3.325 3.475 3,715,400 12,572,715 3.3839 0.269 0.267 0.269 0.267 0.279 46,345,938 0.2713 -2.76%
1997-01-17 0 3.475 3.450 3.475 3.425 3.475 1,809,200 6,235,710 3.4467 0.276 0.274 0.276 0.272 0.276 22,764,508 0.2739 1.46%
1997-01-16 0 3.425 3.425 3.450 3.375 3.500 5,706,000 19,714,352 3.4550 0.272 0.272 0.274 0.268 0.278 71,796,530 0.2746 -0.72%
1997-01-15 0 3.450 3.400 3.450 3.425 3.525 3,390,000 11,805,350 3.4824 0.274 0.270 0.274 0.272 0.280 42,655,141 0.2768 -0.72%
1997-01-14 0 3.475 3.475 3.500 3.475 3.550 4,576,000 15,974,750 3.4910 0.276 0.276 0.278 0.276 0.282 57,578,149 0.2774 -0.71%
1997-01-13 0 3.500 3.500 3.525 3.500 3.575 2,084,200 7,331,335 3.5176 0.278 0.278 0.280 0.278 0.284 26,224,733 0.2796 -1.41%
1997-01-10 0 3.550 3.550 3.575 3.500 3.575 2,276,000 8,051,600 3.5376 0.282 0.282 0.284 0.278 0.284 28,638,083 0.2812 2.16%
1997-01-09 0 3.475 3.475 3.500 3.450 3.525 3,973,000 13,825,825 3.4799 0.276 0.276 0.278 0.274 0.280 49,990,819 0.2766 -0.71%
1997-01-08 0 3.500 3.475 3.500 3.500 3.600 3,933,000 13,929,450 3.5417 0.278 0.276 0.278 0.278 0.286 49,487,513 0.2815 -2.78%
1997-01-07 0 3.600 3.600 3.625 3.600 3.750 2,894,800 10,708,080 3.6991 0.286 0.286 0.288 0.286 0.298 36,424,219 0.2940 -4.00%
1997-01-06 0 3.750 3.750 3.775 3.650 3.750 3,053,000 11,338,050 3.7137 0.298 0.298 0.300 0.290 0.298 38,414,792 0.2951 3.45%
1997-01-03 0 3.625 3.600 3.625 3.450 3.625 2,054,000 7,298,150 3.5531 0.288 0.286 0.288 0.274 0.288 25,844,737 0.2824 6.62%
1997-01-02 0 3.400 3.400 3.425 3.375 3.475 2,768,000 9,435,900 3.4089 0.270 0.270 0.272 0.268 0.276 34,828,741 0.2709 -2.16%
1996-12-31 0 3.475 - 3.400 3.400 3.600 2,973,000 10,533,700 3.5431 0.276 - 0.270 0.270 0.286 37,408,181 0.2816 -3.47%
1996-12-30 0 3.600 3.575 3.600 3.525 3.700 5,081,700 18,249,580 3.5912 0.286 0.284 0.286 0.280 0.294 63,941,189 0.2854 -2.70%
1996-12-27 0 3.700 3.675 3.750 3.700 3.850 3,422,000 12,911,000 3.7729 0.294 0.292 0.298 0.294 0.306 43,057,785 0.2999 -3.27%
1996-12-24 0 3.825 3.800 3.825 3.800 3.875 1,194,000 4,581,600 3.8372 0.304 0.302 0.304 0.302 0.308 15,023,669 0.3050 -0.65%
1996-12-23 0 3.850 3.850 3.900 3.800 3.900 2,396,000 9,214,200 3.8457 0.306 0.306 0.310 0.302 0.310 30,147,999 0.3056 1.32%
1996-12-20 0 3.800 3.775 3.800 3.775 4.000 3,274,000 12,596,400 3.8474 0.302 0.300 0.302 0.300 0.318 41,195,555 0.3058 -1.94%
1996-12-19 0 3.875 3.875 3.900 3.875 3.925 1,596,000 6,209,450 3.8906 0.308 0.308 0.310 0.308 0.312 20,081,889 0.3092 0.00%
1996-12-18 0 3.875 3.875 3.900 3.875 3.950 1,928,000 7,569,450 3.9261 0.308 0.308 0.310 0.308 0.314 24,259,325 0.3120 0.00%
1996-12-17 0 3.875 3.850 3.875 3.850 3.900 1,815,200 7,048,590 3.8831 0.308 0.306 0.308 0.306 0.310 22,840,004 0.3086 -1.90%
1996-12-16 0 3.950 3.925 3.950 3.925 4.000 2,801,000 11,058,350 3.9480 0.314 0.312 0.314 0.312 0.318 35,243,968 0.3138 -1.86%
1996-12-13 0 4.025 4.000 4.025 3.900 4.050 3,187,800 12,662,240 3.9721 0.320 0.318 0.320 0.310 0.322 40,110,932 0.3157 0.00%
1996-12-12 0 4.025 4.025 4.050 4.025 4.125 2,288,000 9,315,550 4.0715 0.320 0.320 0.322 0.320 0.328 28,789,075 0.3236 -3.59%
1996-12-11 0 4.175 4.175 4.250 4.175 4.275 1,666,000 7,018,575 4.2128 0.332 0.332 0.338 0.332 0.340 20,962,674 0.3348 0.00%
1996-12-10 0 4.175 4.100 4.175 4.175 4.250 1,838,000 7,706,200 4.1927 0.332 0.326 0.332 0.332 0.338 23,126,888 0.3332 0.60%
1996-12-09 0 4.150 4.125 4.150 4.125 4.175 1,240,000 5,140,000 4.1452 0.330 0.328 0.330 0.328 0.332 15,602,470 0.3294 0.61%
1996-12-06 0 4.125 4.125 4.150 4.075 4.300 1,600,000 6,626,850 4.1418 0.328 0.328 0.330 0.324 0.342 20,132,220 0.3292 -5.17%
1996-12-05 0 4.350 4.325 4.350 4.300 4.400 410,000 1,779,150 4.3394 0.346 0.344 0.346 0.342 0.350 5,158,881 0.3449 -1.14%
1996-12-04 0 4.400 4.375 4.425 4.400 4.425 3,084,000 13,577,650 4.4026 0.350 0.348 0.352 0.350 0.352 38,804,854 0.3499 0.00%
1996-12-03 0 4.400 4.400 4.425 4.375 4.425 2,738,400 12,059,750 4.4039 0.350 0.350 0.352 0.348 0.352 34,456,294 0.3500 0.57%
1996-12-02 0 4.375 4.375 4.400 4.350 4.425 2,323,400 10,200,550 4.3904 0.348 0.348 0.350 0.346 0.352 29,234,500 0.3489 0.57%
1996-11-29 0 4.350 4.350 4.375 4.350 4.450 1,450,000 6,378,950 4.3993 0.346 0.346 0.348 0.346 0.354 18,244,824 0.3496 -2.25%
1996-11-28 0 4.450 4.425 4.450 4.375 5.000 8,834,327 39,316,986 4.4505 0.354 0.352 0.354 0.348 0.397 111,159,134 0.3537 1.71%
1996-11-27 0 4.375 4.375 4.400 4.300 4.400 2,294,000 9,991,150 4.3553 0.348 0.348 0.350 0.342 0.350 28,864,570 0.3461 1.74%
1996-11-26 0 4.300 4.300 4.325 4.275 4.325 2,353,100 10,118,093 4.2999 0.342 0.342 0.344 0.340 0.344 29,608,204 0.3417 0.58%
1996-11-25 0 4.275 4.275 4.300 4.250 4.300 1,340,600 5,754,690 4.2926 0.340 0.340 0.342 0.338 0.342 16,868,284 0.3412 0.00%
1996-11-22 0 4.275 4.250 4.325 4.250 4.400 5,210,200 22,456,430 4.3101 0.340 0.338 0.344 0.338 0.350 65,558,058 0.3425 0.59%
1996-11-21 0 4.250 4.250 4.300 4.175 4.300 2,684,000 11,286,930 4.2053 0.338 0.338 0.342 0.332 0.342 33,771,799 0.3342 2.41%
1996-11-20 0 4.150 4.150 4.175 4.125 4.175 2,579,000 10,724,700 4.1585 0.330 0.330 0.332 0.328 0.332 32,450,622 0.3305 1.84%
1996-11-19 0 4.075 4.075 4.100 4.075 4.150 1,897,900 7,832,480 4.1269 0.324 0.324 0.326 0.324 0.330 23,880,588 0.3280 -1.81%
1996-11-18 0 4.150 4.150 4.175 4.125 4.175 1,206,600 5,024,030 4.1638 0.330 0.330 0.332 0.328 0.332 15,182,210 0.3309 0.61%
1996-11-15 0 4.125 4.125 4.150 4.125 4.175 822,000 3,404,300 4.1415 0.328 0.328 0.330 0.328 0.332 10,342,928 0.3291 -1.20%
1996-11-14 0 4.175 4.175 4.200 4.125 4.175 188,350 782,943 4.1569 0.332 0.332 0.334 0.328 0.332 2,369,940 0.3304 1.83%
1996-11-13 0 4.100 4.100 4.125 4.075 4.200 736,000 3,043,850 4.1357 0.326 0.326 0.328 0.324 0.334 9,260,821 0.3287 -1.80%
1996-11-12 0 4.175 4.175 4.200 4.175 4.275 1,740,000 7,301,350 4.1962 0.332 0.332 0.334 0.332 0.340 21,893,789 0.3335 -0.60%
1996-11-11 0 4.200 4.200 4.225 4.175 4.225 2,589,000 10,894,265 4.2079 0.334 0.334 0.336 0.332 0.336 32,576,448 0.3344 0.00%
1996-11-08 0 4.200 4.200 4.250 4.075 4.250 3,069,000 12,792,000 4.1681 0.334 0.334 0.338 0.324 0.338 38,616,114 0.3313 2.44%
1996-11-07 0 4.100 4.100 4.125 4.100 4.200 4,015,850 16,646,693 4.1452 0.326 0.326 0.328 0.326 0.334 50,529,985 0.3294 -0.61%
1996-11-06 0 4.125 4.100 4.150 4.075 4.150 2,068,200 8,510,500 4.1149 0.328 0.326 0.330 0.324 0.330 26,023,411 0.3270 0.61%
1996-11-05 0 4.100 4.075 4.125 4.075 4.125 902,200 3,699,990 4.1011 0.326 0.324 0.328 0.324 0.328 11,352,056 0.3259 0.00%
1996-11-04 0 4.100 4.100 4.125 4.075 4.175 2,018,200 8,282,905 4.1041 0.326 0.326 0.328 0.324 0.332 25,394,279 0.3262 -0.61%
1996-11-01 0 4.125 4.100 4.125 4.075 4.150 1,064,200 4,372,520 4.1087 0.328 0.326 0.328 0.324 0.330 13,390,443 0.3265 0.61%
1996-10-31 0 4.100 4.100 4.125 4.000 4.125 3,481,400 14,208,360 4.0812 0.326 0.326 0.328 0.318 0.328 43,805,194 0.3244 0.00%
1996-10-30 0 4.100 4.100 4.125 4.100 4.300 1,986,000 8,226,700 4.1423 0.326 0.326 0.328 0.326 0.342 24,989,118 0.3292 0.00%
1996-10-29 0 4.100 4.075 4.100 4.050 4.150 777,000 3,176,975 4.0888 0.326 0.324 0.326 0.322 0.330 9,776,709 0.3250 -2.38%
1996-10-28 0 4.200 4.175 4.225 4.175 4.250 276,200 1,161,580 4.2056 0.334 0.332 0.336 0.332 0.338 3,475,324 0.3342 -1.75%
1996-10-25 0 4.275 4.225 4.275 4.150 4.275 414,000 1,726,850 4.1711 0.340 0.336 0.340 0.330 0.340 5,209,212 0.3315 1.18%
1996-10-24 0 4.225 4.225 4.250 4.200 4.275 497,000 2,100,975 4.2273 0.336 0.336 0.338 0.334 0.340 6,253,571 0.3360 -1.74%
1996-10-23 0 4.300 4.300 4.325 4.275 4.375 2,632,000 11,373,150 4.3211 0.342 0.342 0.344 0.340 0.348 33,117,502 0.3434 -2.27%
1996-10-22 0 4.400 4.375 4.400 4.375 4.425 4,439,800 19,448,700 4.3805 0.350 0.348 0.350 0.348 0.352 55,864,394 0.3481 0.00%
1996-10-18 0 4.400 4.375 4.400 4.175 4.400 5,955,400 25,717,315 4.3183 0.350 0.348 0.350 0.332 0.350 74,934,639 0.3432 5.39%
1996-10-17 0 4.175 4.150 4.200 4.175 4.225 5,675,000 23,808,275 4.1953 0.332 0.330 0.334 0.332 0.336 71,406,468 0.3334 0.60%
1996-10-16 0 4.150 4.150 4.175 4.100 4.150 5,414,200 22,354,705 4.1289 0.330 0.330 0.332 0.326 0.330 68,124,916 0.3281 1.22%
1996-10-15 0 4.100 4.075 4.100 4.050 4.150 4,110,400 16,829,650 4.0944 0.326 0.324 0.326 0.322 0.330 51,719,673 0.3254 1.23%
1996-10-14 0 4.050 4.025 4.050 4.000 4.075 643,400 2,608,462 4.0542 0.322 0.320 0.322 0.318 0.324 8,095,669 0.3222 0.00%
1996-10-11 0 4.050 4.025 4.050 4.025 4.075 804,400 3,252,232 4.0431 0.322 0.320 0.322 0.320 0.324 10,121,474 0.3213 -0.61%
1996-10-10 0 4.075 4.050 4.100 4.050 4.150 1,176,000 4,825,900 4.1037 0.324 0.322 0.326 0.322 0.330 14,797,182 0.3261 -0.61%
1996-10-09 0 4.100 4.075 4.100 4.000 4.100 2,172,000 8,821,380 4.0614 0.326 0.324 0.326 0.318 0.326 27,329,489 0.3228 1.86%
1996-10-08 0 4.025 4.025 4.050 4.000 4.100 2,608,000 10,554,250 4.0469 0.320 0.320 0.322 0.318 0.326 32,815,519 0.3216 -1.83%
1996-10-07 0 4.100 4.100 4.125 4.100 4.200 973,200 4,014,655 4.1252 0.326 0.326 0.328 0.326 0.334 12,245,423 0.3278 -2.38%
1996-10-04 0 4.200 4.175 4.200 4.100 4.200 4,955,000 20,603,240 4.1581 0.334 0.332 0.334 0.326 0.334 62,346,969 0.3305 0.00%
1996-10-03 0 4.200 4.200 4.225 4.100 4.400 6,504,000 27,188,800 4.1803 0.334 0.334 0.336 0.326 0.350 81,837,474 0.3322 -4.00%
1996-10-02 0 4.375 4.375 4.400 3.925 4.450 16,909,400 70,541,175 4.1717 0.348 0.348 0.350 0.312 0.354 212,764,850 0.3315 11.46%
1996-10-01 0 3.925 3.900 3.925 3.825 3.925 7,128,000 27,552,170 3.8653 0.312 0.310 0.312 0.304 0.312 89,689,040 0.3072 4.67%
1996-09-30 0 3.750 3.750 3.775 3.600 3.775 2,412,000 8,998,850 3.7309 0.298 0.298 0.300 0.286 0.300 30,349,322 0.2965 1.35%
1996-09-27 0 3.700 3.625 3.700 3.700 3.800 12,856,000 48,200,550 3.7493 0.294 0.288 0.294 0.294 0.302 161,762,388 0.2980 2.07%
1996-09-26 0 3.625 3.625 3.675 3.525 3.650 3,896,000 13,913,376 3.5712 0.288 0.288 0.292 0.280 0.290 49,021,956 0.2838 2.84%
1996-09-25 0 3.525 3.500 3.550 3.500 3.625 2,438,001 8,743,954 3.5865 0.280 0.278 0.282 0.278 0.288 30,676,483 0.2850 0.71%
1996-09-24 0 3.500 3.500 3.525 3.475 3.575 3,312,000 11,663,200 3.5215 0.278 0.278 0.280 0.276 0.284 41,673,695 0.2799 -2.10%
1996-09-23 0 3.575 3.575 3.625 3.575 3.725 7,598,000 27,645,872 3.6386 0.284 0.284 0.288 0.284 0.296 95,602,880 0.2892 -2.05%
1996-09-20 0 3.650 3.625 3.650 3.625 3.775 7,104,000 26,135,550 3.6790 0.290 0.288 0.290 0.288 0.300 89,387,057 0.2924 -3.31%
1996-09-19 0 3.775 3.750 3.775 3.775 3.825 2,920,200 11,083,945 3.7956 0.300 0.298 0.300 0.300 0.304 36,743,818 0.3017 -1.95%
1996-09-18 0 3.850 3.825 3.850 3.825 3.850 1,987,000 7,632,175 3.8411 0.306 0.304 0.306 0.304 0.306 25,001,701 0.3053 0.00%
1996-09-17 0 3.850 3.850 3.875 3.825 4.000 1,372,000 5,325,400 3.8815 0.306 0.306 0.308 0.304 0.318 17,263,379 0.3085 -3.14%
1996-09-16 0 3.975 3.950 3.975 3.950 4.000 1,702,200 6,763,150 3.9732 0.316 0.314 0.316 0.314 0.318 21,418,166 0.3158 3.11%
1996-09-13 0 3.950 3.950 3.975 3.900 4.025 1,984,200 7,863,465 3.9630 0.306 0.306 0.308 0.302 0.312 25,581,726 0.3074 0.64%
1996-09-12 0 3.925 3.900 3.925 3.900 3.925 1,158,000 4,518,050 3.9016 0.304 0.302 0.304 0.302 0.304 14,929,764 0.3026 0.64%
1996-09-11 0 3.900 3.850 3.900 3.850 3.900 710,000 2,775,418 3.9090 0.302 0.299 0.302 0.299 0.302 9,153,828 0.3032 -1.27%
1996-09-10 0 3.950 3.925 3.950 3.875 4.000 1,420,000 5,583,080 3.9317 0.306 0.304 0.306 0.301 0.310 18,307,656 0.3050 1.94%
1996-09-09 0 3.875 3.850 3.875 3.875 3.900 276,000 1,066,376 3.8637 0.301 0.299 0.301 0.301 0.302 3,558,389 0.2997 0.65%
1996-09-06 0 3.850 3.825 3.975 3.825 3.875 1,408,200 5,413,332 3.8441 0.299 0.297 0.308 0.297 0.301 18,155,522 0.2982 -0.65%
1996-09-05 0 3.875 3.850 3.975 3.825 3.900 988,000 3,811,882 3.8582 0.301 0.299 0.308 0.297 0.302 12,738,003 0.2993 -0.64%
1996-09-04 0 3.900 3.900 3.925 3.850 3.925 970,000 3,776,150 3.8929 0.302 0.302 0.304 0.299 0.304 12,505,934 0.3019 0.00%
1996-09-03 0 3.900 3.875 3.900 3.825 3.975 2,046,000 7,903,950 3.8631 0.302 0.301 0.302 0.297 0.308 26,378,496 0.2996 -2.50%
1996-09-02 0 4.000 3.975 4.000 3.950 4.000 802,000 3,177,126 3.9615 0.310 0.308 0.310 0.306 0.310 10,339,958 0.3073 0.63%
1996-08-30 0 3.975 3.975 4.000 3.900 4.000 534,000 2,122,240 3.9742 0.308 0.308 0.310 0.302 0.310 6,884,710 0.3083 -0.63%
1996-08-29 0 4.000 3.975 4.000 3.975 4.050 766,200 3,068,470 4.0048 0.310 0.308 0.310 0.308 0.314 9,878,399 0.3106 0.00%
1996-08-28 0 4.000 4.000 4.025 3.900 4.000 2,262,000 8,977,350 3.9688 0.310 0.310 0.312 0.302 0.310 29,163,322 0.3078 1.91%
1996-08-27 0 3.925 3.900 3.925 3.875 3.925 2,095,200 8,139,750 3.8850 0.304 0.302 0.304 0.301 0.304 27,012,817 0.3013 0.00%
1996-08-23 0 3.925 3.900 3.925 3.925 3.950 1,428,000 5,621,100 3.9363 0.304 0.302 0.304 0.304 0.306 18,410,798 0.3053 -0.63%
1996-08-22 0 3.950 3.950 3.975 3.850 3.975 2,616,600 10,287,705 3.9317 0.306 0.306 0.308 0.299 0.308 33,735,079 0.3050 2.60%
1996-08-21 0 3.850 3.825 3.850 3.825 3.875 1,339,600 5,157,720 3.8502 0.299 0.297 0.299 0.297 0.301 17,271,082 0.2986 0.00%
1996-08-20 0 3.850 3.875 3.900 3.825 3.875 2,928,400 11,253,190 3.8428 0.299 0.301 0.302 0.297 0.301 37,755,028 0.2981 0.00%
1996-08-19 0 3.850 3.850 3.875 3.800 3.900 2,306,000 8,836,594 3.8320 0.299 0.299 0.301 0.295 0.302 29,730,602 0.2972 -1.28%
1996-08-16 0 3.900 3.775 3.875 3.750 3.900 7,204,000 27,454,200 3.8110 0.302 0.293 0.301 0.291 0.302 92,879,122 0.2956 0.00%
1996-08-15 0 3.900 3.900 3.975 3.900 4.000 8,889,000 35,118,962 3.9508 0.302 0.302 0.308 0.302 0.310 114,603,348 0.3064 -2.50%
1996-08-14 0 4.000 4.000 4.050 3.950 4.025 3,426,000 13,723,550 4.0057 0.310 0.310 0.314 0.306 0.312 44,170,443 0.3107 0.00%
1996-08-13 0 4.000 4.000 4.025 3.875 4.150 5,676,000 22,634,400 3.9877 0.310 0.310 0.312 0.301 0.322 73,179,053 0.3093 0.63%
1996-08-12 0 3.975 3.975 4.000 3.875 4.100 2,989,000 12,014,000 4.0194 0.308 0.308 0.310 0.301 0.318 38,536,326 0.3118 -1.85%
1996-08-09 0 4.050 4.100 4.125 4.000 4.100 816,000 3,297,300 4.0408 0.314 0.318 0.320 0.310 0.318 10,520,456 0.3134 -1.82%
1996-08-08 0 4.125 4.100 4.125 4.050 4.125 528,000 2,170,800 4.1114 0.320 0.318 0.320 0.314 0.320 6,807,354 0.3189 1.23%
1996-08-07 0 4.075 4.050 4.075 4.075 4.150 1,310,000 5,369,822 4.0991 0.316 0.314 0.316 0.316 0.322 16,889,457 0.3179 -1.81%
1996-08-06 0 4.150 4.150 4.175 4.125 4.225 456,000 1,898,175 4.1627 0.322 0.322 0.324 0.320 0.328 5,879,078 0.3229 -1.78%
1996-08-05 0 4.225 4.200 4.225 4.175 4.250 2,426,200 10,222,460 4.2134 0.328 0.326 0.328 0.324 0.330 31,280,306 0.3268 1.20%
1996-08-02 0 4.175 4.125 4.175 4.075 4.175 2,255,200 9,302,400 4.1249 0.324 0.320 0.324 0.316 0.324 29,075,652 0.3199 3.09%
1996-08-01 0 4.050 4.050 4.075 4.025 4.050 1,129,000 4,555,540 4.0350 0.314 0.314 0.316 0.312 0.314 14,555,876 0.3130 1.25%
1996-07-31 0 4.000 3.975 4.050 3.950 4.025 1,146,000 4,566,450 3.9847 0.310 0.308 0.314 0.306 0.312 14,775,052 0.3091 0.63%
1996-07-30 0 3.975 3.975 4.000 3.950 4.000 1,321,000 5,270,850 3.9900 0.308 0.308 0.310 0.306 0.310 17,031,277 0.3095 -0.63%
1996-07-29 0 4.000 4.000 4.025 3.975 4.025 934,000 3,728,350 3.9918 0.310 0.310 0.312 0.308 0.312 12,041,796 0.3096 -0.62%
1996-07-26 0 4.025 3.975 4.025 3.900 4.050 2,186,600 8,773,200 4.0123 0.312 0.308 0.312 0.302 0.314 28,191,212 0.3112 0.00%
1996-07-25 0 4.025 3.950 4.050 3.800 4.025 1,162,000 4,539,200 3.9064 0.312 0.306 0.314 0.295 0.312 14,981,335 0.3030 5.92%
1996-07-24 0 3.800 3.800 3.850 3.800 3.875 2,928,400 11,241,010 3.8386 0.295 0.295 0.299 0.295 0.301 37,755,028 0.2977 -2.56%
1996-07-23 0 3.900 3.875 3.900 3.875 3.925 1,139,600 4,443,010 3.8987 0.302 0.301 0.302 0.301 0.304 14,692,539 0.3024 -1.27%
1996-07-22 0 3.950 3.900 3.950 3.925 3.975 648,100 2,564,620 3.9571 0.306 0.302 0.306 0.304 0.308 8,355,769 0.3069 -1.86%
1996-07-19 0 4.025 4.000 4.050 3.975 4.025 768,000 3,072,900 4.0012 0.312 0.310 0.314 0.308 0.312 9,901,605 0.3103 0.00%
1996-07-18 0 4.025 3.975 4.025 3.975 4.025 724,000 2,885,600 3.9856 0.312 0.308 0.312 0.308 0.312 9,334,326 0.3091 1.26%
1996-07-17 0 3.975 3.950 3.975 3.950 4.000 1,662,000 6,633,650 3.9914 0.308 0.306 0.308 0.306 0.310 21,427,693 0.3096 -0.63%
1996-07-16 0 4.000 3.950 4.000 3.875 4.000 1,414,100 5,563,675 3.9344 0.310 0.306 0.310 0.301 0.310 18,231,589 0.3052 -0.62%
1996-07-15 0 4.025 4.025 4.050 4.000 4.025 524,000 2,107,500 4.0219 0.312 0.312 0.314 0.310 0.312 6,755,783 0.3120 -1.83%
1996-07-12 0 4.100 4.050 4.125 4.025 4.125 1,365,388 5,531,669 4.0514 0.318 0.314 0.320 0.312 0.320 17,603,559 0.3142 -1.20%
1996-07-11 0 4.150 4.150 4.175 4.075 4.175 1,531,000 6,316,600 4.1258 0.322 0.322 0.324 0.316 0.324 19,738,747 0.3200 0.00%
1996-07-10 0 4.150 4.100 4.150 4.075 4.150 1,264,200 5,195,050 4.1094 0.322 0.318 0.322 0.316 0.322 16,298,971 0.3187 0.61%
1996-07-09 0 4.125 4.125 4.150 4.100 4.150 940,000 3,876,250 4.1237 0.320 0.320 0.322 0.318 0.322 12,119,153 0.3198 -1.20%
1996-07-08 0 4.175 4.100 4.175 3.950 4.200 2,068,000 8,454,888 4.0884 0.324 0.318 0.324 0.306 0.326 26,662,136 0.3171 0.00%
1996-07-05 0 4.175 4.150 4.175 4.125 4.175 2,011,200 8,374,305 4.1638 0.324 0.322 0.324 0.320 0.324 25,929,829 0.3230 0.00%
1996-07-04 0 4.175 4.175 4.200 4.100 4.200 2,256,000 9,387,050 4.1609 0.324 0.324 0.326 0.318 0.326 29,085,966 0.3227 0.00%
1996-07-03 0 4.175 4.150 4.175 4.100 4.225 1,464,200 6,115,320 4.1766 0.324 0.322 0.324 0.318 0.328 18,877,514 0.3239 -1.76%
1996-07-02 0 4.250 4.200 4.250 4.200 4.250 2,252,000 9,522,400 4.2284 0.330 0.326 0.330 0.326 0.330 29,034,395 0.3280 0.00%
1996-07-01 0 4.250 4.250 4.275 4.175 4.375 8,140,000 34,773,488 4.2719 0.330 0.330 0.332 0.324 0.339 104,946,704 0.3313 2.41%
1996-06-28 0 4.150 4.150 4.175 4.100 4.200 6,962,000 28,796,150 4.1362 0.322 0.322 0.324 0.318 0.326 89,759,085 0.3208 1.22%
1996-06-27 0 4.100 4.075 4.100 4.075 4.125 5,134,000 21,031,055 4.0964 0.318 0.316 0.318 0.316 0.320 66,191,201 0.3177 -1.20%
1996-06-26 0 4.150 4.125 4.150 4.100 4.150 1,432,000 5,906,250 4.1245 0.322 0.320 0.322 0.318 0.322 18,462,369 0.3199 0.61%
1996-06-25 0 4.125 4.100 4.125 4.100 4.200 5,301,000 21,953,475 4.1414 0.320 0.318 0.320 0.318 0.326 68,344,285 0.3212 1.85%
1996-06-24 0 4.050 4.050 4.075 3.925 4.075 2,876,000 11,496,580 3.9974 0.314 0.314 0.316 0.304 0.316 37,079,450 0.3101 3.18%
1996-06-21 0 3.925 3.900 3.925 3.825 3.975 2,722,000 10,657,150 3.9152 0.304 0.302 0.304 0.297 0.308 35,093,971 0.3037 -1.26%
1996-06-19 0 3.975 3.950 3.975 3.850 4.000 2,770,000 10,874,200 3.9257 0.308 0.306 0.308 0.299 0.310 35,712,822 0.3045 -1.85%
1996-06-18 0 4.050 4.025 4.050 4.025 4.100 3,381,000 13,699,100 4.0518 0.314 0.312 0.314 0.312 0.318 43,590,271 0.3143 0.00%
1996-06-14 0 4.050 4.050 4.075 4.025 4.075 2,436,000 9,877,250 4.0547 0.314 0.314 0.316 0.312 0.316 31,406,655 0.3145 -0.61%
1996-06-13 0 4.075 4.050 4.075 3.950 4.150 2,485,400 9,981,335 4.0160 0.316 0.314 0.316 0.306 0.322 32,043,555 0.3115 -2.40%
1996-06-12 0 4.175 4.150 4.200 4.175 4.275 2,096,000 8,826,716 4.2112 0.324 0.322 0.326 0.324 0.332 27,023,132 0.3266 -2.34%
1996-06-11 0 4.275 4.250 4.275 4.200 4.300 3,514,000 14,914,350 4.2443 0.332 0.330 0.332 0.326 0.334 45,305,002 0.3292 0.00%
1996-06-10 0 4.275 4.275 4.300 4.200 4.350 2,914,000 12,472,750 4.2803 0.332 0.332 0.334 0.326 0.337 37,569,373 0.3320 0.59%
1996-06-07 0 4.250 4.250 4.275 4.200 4.275 6,328,400 26,723,533 4.2228 0.330 0.330 0.332 0.326 0.332 81,590,260 0.3275 -0.58%
1996-06-06 0 4.275 4.250 4.325 4.050 4.400 16,689,800 70,259,465 4.2097 0.332 0.330 0.335 0.314 0.341 215,176,842 0.3265 4.91%
1996-06-05 0 4.075 4.050 4.100 3.950 4.100 13,956,000 56,387,967 4.0404 0.316 0.314 0.318 0.306 0.318 179,930,737 0.3134 3.16%
1996-06-04 0 3.950 3.950 3.975 3.750 3.950 11,866,000 45,947,750 3.8722 0.306 0.306 0.308 0.291 0.306 152,984,962 0.3003 5.33%
1996-06-03 0 3.750 3.750 3.775 3.700 3.825 51,889,000 192,598,225 3.7117 0.291 0.291 0.293 0.287 0.297 668,990,112 0.2879 1.35%
1996-05-31 0 3.700 3.700 3.725 3.600 3.725 16,160,200 59,055,590 3.6544 0.287 0.287 0.289 0.279 0.289 208,348,860 0.2834 3.50%
1996-05-30 0 3.575 3.550 3.575 3.525 3.600 1,780,000 6,396,106 3.5933 0.277 0.275 0.277 0.273 0.279 22,949,034 0.2787 -0.69%
1996-05-29 0 3.600 3.575 3.600 3.575 3.625 319,000 1,148,800 3.6013 0.279 0.277 0.279 0.277 0.281 4,112,776 0.2793 -0.69%
1996-05-28 0 3.625 3.575 3.625 3.600 3.675 694,750 2,516,688 3.6224 0.281 0.277 0.281 0.279 0.285 8,957,214 0.2810 0.00%
1996-05-27 0 3.625 3.600 3.625 3.600 3.675 725,000 2,626,800 3.6232 0.281 0.279 0.281 0.279 0.285 9,347,219 0.2810 -0.68%
1996-05-24 0 3.650 3.625 3.650 3.625 3.650 586,000 2,133,350 3.6405 0.283 0.281 0.283 0.281 0.283 7,555,131 0.2824 0.69%
1996-05-23 0 3.625 3.625 3.650 3.600 3.650 1,181,000 4,250,525 3.5991 0.281 0.281 0.283 0.279 0.283 15,226,297 0.2792 1.40%
1996-05-22 0 3.575 3.575 3.600 3.550 3.625 2,408,000 8,646,057 3.5906 0.277 0.277 0.279 0.275 0.281 31,045,659 0.2785 -0.69%
1996-05-21 0 3.600 3.550 3.600 3.575 3.625 2,210,200 7,955,885 3.5996 0.279 0.275 0.279 0.277 0.281 28,495,480 0.2792 0.70%
1996-05-20 0 3.575 3.575 3.600 3.575 3.675 6,490,500 23,523,375 3.6243 0.277 0.277 0.279 0.277 0.285 83,680,170 0.2811 -2.05%
1996-05-17 0 3.650 3.625 3.650 3.650 3.675 5,006,000 18,342,440 3.6641 0.283 0.281 0.283 0.283 0.285 64,540,934 0.2842 0.69%
1996-05-16 0 3.625 3.625 3.650 3.600 3.650 1,220,000 4,427,100 3.6288 0.281 0.281 0.283 0.279 0.283 15,729,113 0.2815 0.69%
1996-05-15 0 3.600 3.575 3.600 3.575 3.600 1,362,000 4,902,050 3.5992 0.279 0.277 0.279 0.277 0.279 17,559,878 0.2792 0.00%
1996-05-14 0 3.600 3.600 3.625 3.575 3.650 5,344,000 19,246,150 3.6015 0.279 0.279 0.281 0.277 0.283 68,898,671 0.2793 0.00%
1996-05-13 0 3.600 3.575 3.600 3.550 3.600 586,000 2,090,150 3.5668 0.279 0.277 0.279 0.275 0.279 7,555,131 0.2767 2.13%
1996-05-10 0 3.525 3.525 3.575 3.525 3.600 280,000 996,950 3.5605 0.273 0.273 0.277 0.273 0.279 3,609,960 0.2762 -2.08%
1996-05-09 0 3.600 3.575 3.600 3.575 3.650 4,172,000 15,042,100 3.6055 0.279 0.277 0.279 0.277 0.283 53,788,409 0.2797 0.00%
1996-05-08 0 3.600 3.600 3.625 3.575 3.625 4,948,000 17,854,800 3.6085 0.279 0.279 0.281 0.277 0.281 63,793,156 0.2799 -0.69%
1996-05-07 0 3.625 3.625 3.650 3.575 3.675 1,770,000 6,415,050 3.6243 0.281 0.281 0.283 0.277 0.285 22,820,106 0.2811 1.40%
1996-05-06 0 3.575 3.525 3.575 3.500 3.575 1,550,000 5,499,950 3.5484 0.277 0.273 0.277 0.271 0.277 19,983,709 0.2752 -0.69%
1996-05-03 0 3.600 3.550 3.600 3.500 3.600 1,016,000 3,607,050 3.5502 0.279 0.275 0.279 0.271 0.279 13,098,999 0.2754 0.00%
1996-05-02 0 3.600 3.600 3.625 3.500 3.625 798,000 2,816,400 3.5293 0.279 0.279 0.281 0.271 0.281 10,288,387 0.2737 2.86%
1996-05-01 0 3.500 3.500 3.550 3.475 3.625 1,279,400 4,547,710 3.5546 0.271 0.271 0.275 0.270 0.281 16,494,940 0.2757 -2.78%
1996-04-30 0 3.600 3.575 3.625 3.550 3.625 985,000 3,566,046 3.6204 0.279 0.277 0.281 0.275 0.281 12,699,325 0.2808 0.00%
1996-04-29 0 3.600 3.575 3.675 3.575 3.700 1,302,000 4,781,600 3.6725 0.279 0.277 0.285 0.277 0.287 16,786,316 0.2849 0.70%
1996-04-26 0 3.575 3.575 3.600 3.575 3.675 928,000 3,349,900 3.6098 0.277 0.277 0.279 0.277 0.285 11,964,440 0.2800 -1.38%
1996-04-25 0 3.625 3.600 3.650 3.600 3.700 1,858,500 6,766,750 3.6410 0.281 0.279 0.283 0.279 0.287 23,961,112 0.2824 -3.33%
1996-04-24 0 3.750 3.725 3.750 3.700 3.750 5,904,000 21,473,100 3.6370 0.291 0.289 0.291 0.287 0.291 76,118,592 0.2821 2.04%
1996-04-23 0 3.675 3.675 3.700 3.650 3.725 23,491,800 84,969,830 3.6170 0.285 0.285 0.287 0.283 0.289 302,873,093 0.2805 1.38%
1996-04-22 0 3.625 3.650 3.675 3.600 3.650 1,176,000 4,273,000 3.6335 0.281 0.283 0.285 0.279 0.283 15,161,833 0.2818 1.40%
1996-04-19 0 3.575 3.525 3.625 3.500 3.600 1,928,000 6,844,550 3.5501 0.277 0.273 0.281 0.271 0.279 24,857,155 0.2754 -1.38%
1996-04-18 0 3.625 3.625 3.675 3.625 3.700 2,142,000 7,911,850 3.6937 0.281 0.281 0.285 0.281 0.287 27,616,197 0.2865 -2.03%
1996-04-17 0 3.700 3.675 3.700 3.700 3.775 3,054,000 11,410,770 3.7363 0.287 0.285 0.287 0.287 0.293 39,374,353 0.2898 -0.67%
1996-04-16 0 3.725 3.700 3.725 3.625 3.825 19,853,000 69,997,250 3.5258 0.289 0.287 0.289 0.281 0.297 255,959,080 0.2735 2.05%
1996-04-15 0 3.650 3.650 3.675 3.500 3.725 9,709,000 35,637,775 3.6706 0.283 0.283 0.285 0.271 0.289 125,175,374 0.2847 5.80%
1996-04-12 0 3.450 3.450 3.525 3.400 3.525 3,468,000 12,132,400 3.4984 0.268 0.268 0.273 0.264 0.273 44,711,937 0.2713 1.47%
1996-04-11 0 3.400 3.400 3.425 3.375 3.400 962,000 3,265,850 3.3949 0.264 0.264 0.266 0.262 0.264 12,402,792 0.2633 -0.73%
1996-04-10 0 3.425 3.425 3.450 3.400 3.450 1,305,300 4,479,195 3.4315 0.266 0.266 0.268 0.264 0.268 16,828,861 0.2662 0.00%
1996-04-09 0 3.425 3.425 3.450 3.350 3.450 1,707,400 5,862,611 3.4336 0.266 0.266 0.268 0.260 0.268 22,013,022 0.2663 -0.72%
1996-04-03 0 3.450 3.450 3.475 3.325 3.525 1,016,000 3,473,900 3.4192 0.268 0.268 0.270 0.258 0.273 13,098,999 0.2652 -2.13%
1996-04-02 0 3.525 3.500 3.525 3.425 3.525 327,000 1,129,125 3.4530 0.273 0.271 0.273 0.266 0.273 4,215,918 0.2678 3.68%
1996-04-01 0 3.400 3.400 3.425 3.400 3.525 2,280,800 7,913,095 3.4694 0.264 0.264 0.266 0.264 0.273 29,405,705 0.2691 -2.86%
1996-03-29 0 3.500 3.475 3.500 3.475 3.525 2,418,000 8,427,550 3.4853 0.271 0.270 0.271 0.270 0.273 31,174,586 0.2703 -1.41%
1996-03-28 0 3.550 3.550 3.600 3.250 3.625 7,590,000 26,180,700 3.4494 0.275 0.275 0.279 0.252 0.281 97,855,710 0.2675 10.94%
1996-03-27 0 3.200 3.175 3.225 3.175 3.225 2,924,200 9,349,200 3.1972 0.248 0.246 0.250 0.246 0.250 37,700,879 0.2480 2.40%
1996-03-26 0 3.125 3.125 3.150 3.125 3.200 2,252,000 7,108,550 3.1565 0.242 0.242 0.244 0.242 0.248 29,034,395 0.2448 -0.79%
1996-03-25 0 3.150 3.150 3.175 3.100 3.175 1,584,000 4,992,550 3.1519 0.244 0.244 0.246 0.240 0.246 20,422,061 0.2445 1.61%
1996-03-22 0 3.100 3.075 3.100 3.050 3.125 2,352,610 7,263,119 3.0873 0.240 0.239 0.240 0.237 0.242 30,331,531 0.2395 -0.80%
1996-03-21 0 3.125 3.125 3.150 3.100 3.150 3,206,000 10,017,300 3.1245 0.242 0.242 0.244 0.240 0.244 41,334,046 0.2423 0.00%
1996-03-20 0 3.125 3.100 3.150 3.100 3.150 886,200 2,769,690 3.1254 0.242 0.240 0.244 0.240 0.244 11,425,524 0.2424 -0.79%
1996-03-19 0 3.150 3.150 3.200 3.150 3.200 376,000 1,194,900 3.1779 0.244 0.244 0.248 0.244 0.248 4,847,661 0.2465 0.00%
1996-03-18 0 3.150 3.125 3.175 3.125 3.225 656,000 2,078,700 3.1688 0.244 0.242 0.246 0.242 0.250 8,457,621 0.2458 -1.56%
1996-03-15 0 3.200 3.175 3.200 3.100 3.200 774,000 2,465,050 3.1848 0.248 0.246 0.248 0.240 0.248 9,978,962 0.2470 1.59%
1996-03-14 0 3.150 3.150 3.225 3.125 3.225 1,142,000 3,632,150 3.1805 0.244 0.244 0.250 0.242 0.250 14,723,481 0.2467 0.80%
1996-03-13 0 3.125 3.100 3.125 3.000 3.200 3,112,000 9,786,250 3.1447 0.242 0.240 0.242 0.233 0.248 40,122,130 0.2439 -6.72%
1996-03-12 0 3.350 3.300 3.350 3.200 3.350 2,420,200 7,898,115 3.2634 0.260 0.256 0.260 0.248 0.260 31,202,950 0.2531 4.69%
1996-03-11 0 3.200 3.200 3.250 3.050 3.200 1,524,000 4,683,750 3.0733 0.248 0.248 0.252 0.237 0.248 19,648,498 0.2384 -4.48%
1996-03-08 0 3.350 3.300 3.350 3.275 3.350 1,908,000 6,312,000 3.3082 0.260 0.256 0.260 0.254 0.260 24,599,301 0.2566 1.52%
1996-03-07 0 3.300 3.275 3.300 3.300 3.450 2,972,000 9,901,350 3.3315 0.256 0.254 0.256 0.256 0.268 38,317,150 0.2584 -4.35%
1996-03-06 0 3.450 3.425 3.450 3.450 3.575 392,000 1,373,950 3.5050 0.268 0.266 0.268 0.268 0.277 5,053,944 0.2719 -2.13%
1996-03-05 0 3.525 3.525 3.550 3.525 3.575 907,600 3,220,840 3.5487 0.273 0.273 0.275 0.273 0.277 11,701,429 0.2753 -1.40%
1996-03-04 0 3.575 3.550 3.575 3.550 3.575 1,078,000 3,838,050 3.5603 0.277 0.275 0.277 0.275 0.277 13,898,347 0.2762 0.70%
1996-03-01 0 3.550 3.550 3.575 3.425 3.550 1,620,000 5,724,550 3.5337 0.275 0.275 0.277 0.266 0.275 20,886,199 0.2741 3.65%
1996-02-29 0 3.425 3.425 3.450 3.400 3.650 1,758,000 6,166,050 3.5074 0.266 0.266 0.268 0.264 0.283 22,665,394 0.2720 -6.16%
1996-02-28 0 3.650 3.575 3.650 3.575 3.675 2,237,000 8,149,300 3.6430 0.283 0.277 0.283 0.277 0.285 28,841,004 0.2826 0.00%
1996-02-27 0 3.650 3.625 3.650 3.450 3.650 4,100,000 14,707,550 3.5872 0.283 0.281 0.283 0.268 0.283 52,860,133 0.2782 5.80%
1996-02-26 0 3.450 3.450 3.475 3.450 3.525 3,352,000 11,686,530 3.4864 0.268 0.268 0.270 0.268 0.273 43,216,382 0.2704 -2.13%
1996-02-23 0 3.525 3.525 3.575 3.425 3.575 2,472,800 8,660,380 3.5023 0.273 0.273 0.277 0.266 0.277 31,881,107 0.2716 0.71%
1996-02-22 0 3.500 3.500 - 3.425 3.500 762,800 2,634,890 3.4542 0.271 0.271 - 0.266 0.271 9,834,563 0.2679 1.45%
1996-02-16 0 3.450 3.450 3.500 3.425 3.475 2,148,000 7,420,350 3.4545 0.268 0.268 0.271 0.266 0.270 27,693,553 0.2679 -0.72%
1996-02-15 0 3.475 3.475 3.500 3.475 3.500 1,384,000 4,822,200 3.4842 0.270 0.270 0.271 0.270 0.271 17,843,518 0.2702 0.72%
1996-02-14 0 3.450 3.450 3.500 3.425 3.500 3,144,000 10,861,700 3.4547 0.268 0.268 0.271 0.266 0.271 40,534,697 0.2680 2.22%
1996-02-13 0 3.375 3.375 3.400 3.350 3.400 1,684,000 5,684,050 3.3753 0.262 0.262 0.264 0.260 0.264 21,711,333 0.2618 0.75%
1996-02-12 0 3.350 3.350 3.375 3.325 3.400 3,003,000 10,055,150 3.3484 0.260 0.260 0.262 0.258 0.264 38,716,825 0.2597 0.00%
1996-02-09 0 3.350 3.350 3.375 3.300 3.375 1,699,600 5,666,000 3.3337 0.260 0.260 0.262 0.256 0.262 21,912,459 0.2586 0.75%
1996-02-08 0 3.325 3.300 3.325 3.275 3.325 1,093,000 3,607,350 3.3004 0.258 0.256 0.258 0.254 0.258 14,091,738 0.2560 1.53%
1996-02-07 0 3.275 3.275 3.300 3.250 3.325 1,895,450 6,254,981 3.3000 0.254 0.254 0.256 0.252 0.258 24,437,498 0.2560 -0.76%
1996-02-06 0 3.300 3.300 3.325 3.200 3.300 3,174,000 10,419,850 3.2829 0.256 0.256 0.258 0.248 0.256 40,921,479 0.2546 2.33%
1996-02-05 0 3.225 3.225 3.250 3.125 3.250 2,742,000 8,733,100 3.1849 0.250 0.250 0.252 0.242 0.252 35,351,826 0.2470 3.20%
1996-02-02 0 3.125 3.125 3.175 3.100 3.175 7,948,000 24,688,200 3.1062 0.242 0.242 0.246 0.240 0.246 102,471,302 0.2409 1.63%
1996-02-01 0 3.075 3.075 3.100 3.000 3.375 6,132,000 18,896,950 3.0817 0.239 0.239 0.240 0.233 0.262 79,058,131 0.2390 -8.89%
1996-01-31 0 3.375 3.375 3.400 3.275 3.400 1,819,800 6,044,920 3.3217 0.262 0.262 0.264 0.254 0.264 23,462,164 0.2576 0.00%
1996-01-30 0 3.375 3.350 3.375 3.250 3.375 2,589,800 8,556,770 3.3040 0.262 0.260 0.262 0.252 0.262 33,389,554 0.2563 4.65%
1996-01-29 0 3.225 3.200 3.225 3.125 3.225 2,680,000 8,563,600 3.1954 0.250 0.248 0.250 0.242 0.250 34,552,477 0.2478 1.57%
1996-01-26 0 3.175 3.175 3.200 3.100 3.175 2,694,600 8,460,270 3.1397 0.246 0.246 0.248 0.240 0.246 34,740,711 0.2435 0.79%
1996-01-25 0 3.150 3.125 3.150 3.100 3.200 5,277,000 16,709,300 3.1664 0.244 0.242 0.244 0.240 0.248 68,034,859 0.2456 -1.56%
1996-01-24 0 3.200 3.200 3.225 3.150 3.250 5,740,400 18,107,370 3.1544 0.248 0.248 0.250 0.244 0.252 74,009,344 0.2447 1.59%
1996-01-23 0 3.150 3.125 3.150 3.050 3.175 4,833,000 15,009,950 3.1057 0.244 0.242 0.244 0.237 0.246 62,310,494 0.2409 3.28%
1996-01-22 0 3.050 3.000 3.050 2.800 3.050 8,583,000 25,614,950 2.9844 0.237 0.233 0.237 0.217 0.237 110,658,177 0.2315 10.91%
1996-01-19 0 2.750 2.725 2.750 2.675 2.750 3,703,000 10,034,300 2.7098 0.213 0.211 0.213 0.207 0.213 47,741,725 0.2102 6.80%
1996-01-18 0 2.575 2.575 2.600 2.550 2.675 1,955,000 5,103,375 2.6104 0.200 0.200 0.202 0.198 0.207 25,205,259 0.2025 -2.65%
1996-01-17 0 2.675 2.675 2.700 2.675 2.750 1,554,000 4,190,200 2.6964 0.205 0.205 0.207 0.205 0.211 20,262,523 0.2068 -0.93%
1996-01-16 0 2.700 2.700 2.725 2.675 2.700 2,092,000 5,647,600 2.6996 0.207 0.207 0.209 0.205 0.207 27,277,476 0.2070 -0.92%
1996-01-15 0 2.725 2.700 2.725 2.675 2.725 974,000 2,644,400 2.7150 0.209 0.207 0.209 0.205 0.209 12,699,934 0.2082 0.93%
1996-01-12 0 2.700 2.675 2.700 2.650 2.700 3,433,000 9,210,175 2.6828 0.207 0.205 0.207 0.203 0.207 44,762,704 0.2058 0.93%
1996-01-11 0 2.675 2.650 2.675 2.625 2.675 1,871,000 4,977,250 2.6602 0.205 0.203 0.205 0.201 0.205 24,395,869 0.2040 0.00%
1996-01-10 0 2.675 2.650 2.675 2.600 2.675 2,251,600 5,946,100 2.6408 0.205 0.203 0.205 0.199 0.205 29,358,492 0.2025 1.90%
1996-01-09 0 2.625 2.600 2.625 2.575 2.650 1,118,000 2,906,550 2.5998 0.201 0.199 0.201 0.197 0.203 14,577,542 0.1994 0.00%
1996-01-08 0 2.625 2.625 2.650 2.575 2.650 526,000 1,377,300 2.6184 0.201 0.201 0.203 0.197 0.203 6,858,486 0.2008 -0.94%
1996-01-05 0 2.650 2.550 2.650 2.550 2.650 2,100,000 5,510,850 2.6242 0.203 0.196 0.203 0.196 0.203 27,381,788 0.2013 0.00%
1996-01-04 0 2.650 2.650 2.675 2.650 2.750 2,382,000 6,402,550 2.6879 0.203 0.203 0.205 0.203 0.211 31,058,771 0.2061 0.00%
1996-01-03 0 2.650 2.625 2.650 2.450 2.650 2,776,200 7,137,225 2.5709 0.203 0.201 0.203 0.188 0.203 36,198,724 0.1972 9.28%
1996-01-02 0 2.425 2.375 2.425 2.350 2.425 900,000 2,139,350 2.3771 0.186 0.182 0.186 0.180 0.186 11,735,052 0.1823 3.19%
1995-12-29 0 2.350 2.350 2.375 2.275 2.400 2,142,000 4,992,750 2.3309 0.180 0.180 0.182 0.174 0.184 27,929,424 0.1788 -6.00%
1995-12-28 0 2.500 2.475 2.500 2.400 2.525 1,002,000 2,437,800 2.4329 0.192 0.190 0.192 0.184 0.194 13,065,025 0.1866 1.01%
1995-12-27 0 2.475 2.475 2.500 2.450 2.500 554,200 1,361,910 2.4574 0.190 0.190 0.192 0.188 0.192 7,226,184 0.1885 1.02%
1995-12-22 0 2.450 2.450 2.475 2.400 2.475 1,561,200 3,795,525 2.4312 0.188 0.188 0.190 0.184 0.190 20,356,403 0.1865 1.03%
1995-12-21 0 2.425 2.400 2.425 2.350 2.550 1,286,200 3,139,900 2.4412 0.186 0.184 0.186 0.180 0.196 16,770,693 0.1872 -4.90%
1995-12-20 0 2.550 2.550 2.575 2.525 2.625 1,704,500 4,367,363 2.5623 0.196 0.196 0.197 0.194 0.201 22,224,885 0.1965 -1.92%
1995-12-19 0 2.600 2.600 2.625 2.575 2.600 1,730,000 4,495,250 2.5984 0.199 0.199 0.201 0.197 0.199 22,557,378 0.1993 -3.70%
1995-12-18 0 2.700 2.700 2.725 2.625 2.725 2,424,000 6,501,850 2.6823 0.207 0.207 0.209 0.201 0.209 31,606,407 0.2057 0.00%
1995-12-15 0 2.700 2.675 2.700 2.675 2.700 769,000 2,065,825 2.6864 0.207 0.205 0.207 0.205 0.207 10,026,950 0.2060 0.00%
1995-12-14 0 2.700 2.650 2.700 2.625 2.700 2,850,000 7,633,200 2.6783 0.207 0.203 0.207 0.201 0.207 37,160,998 0.2054 0.00%
1995-12-13 0 2.700 2.700 2.725 2.700 2.750 2,268,000 6,164,850 2.7182 0.207 0.207 0.209 0.207 0.211 29,572,331 0.2085 0.93%
1995-12-12 0 2.675 2.700 2.725 2.550 2.750 8,456,000 22,597,100 2.6723 0.205 0.207 0.209 0.196 0.211 110,257,333 0.2049 0.00%
1995-12-11 0 2.675 2.675 2.700 2.675 2.975 10,159,600 28,167,425 2.7725 0.205 0.205 0.207 0.205 0.228 132,470,482 0.2126 -16.41%
1995-12-08 0 3.200 3.175 3.200 3.150 3.200 844,000 2,697,700 3.1963 0.245 0.244 0.245 0.242 0.245 11,004,871 0.2451 0.00%
1995-12-07 0 3.200 3.150 3.200 3.175 3.225 843,000 2,704,900 3.2087 0.245 0.242 0.245 0.244 0.247 10,991,832 0.2461 -0.78%
1995-12-06 0 3.225 3.200 3.225 3.150 3.300 703,000 2,253,200 3.2051 0.247 0.245 0.247 0.242 0.253 9,166,379 0.2458 0.78%
1995-12-05 0 3.200 3.200 3.225 3.200 3.225 1,622,000 5,192,250 3.2011 0.245 0.245 0.247 0.245 0.247 21,149,171 0.2455 0.00%
1995-12-04 0 3.200 3.175 3.200 3.150 3.250 808,200 2,596,210 3.2123 0.245 0.244 0.245 0.242 0.249 10,538,077 0.2464 0.79%
1995-12-01 0 3.175 3.100 3.175 3.175 3.275 1,664,000 5,341,800 3.2102 0.244 0.238 0.244 0.244 0.251 21,696,807 0.2462 -0.78%
1995-11-30 0 3.200 3.175 3.200 3.150 3.200 1,502,000 4,766,650 3.1735 0.245 0.244 0.245 0.242 0.245 19,584,498 0.2434 2.40%
1995-11-29 0 3.125 3.100 3.150 3.075 3.125 682,000 2,123,950 3.1143 0.240 0.238 0.242 0.236 0.240 8,892,562 0.2388 1.63%
1995-11-28 0 3.075 3.075 3.100 3.050 3.175 1,504,200 4,663,530 3.1003 0.236 0.236 0.238 0.234 0.244 19,613,184 0.2378 -0.81%
1995-11-27 0 3.100 3.075 3.100 3.075 3.125 332,200 1,028,930 3.0973 0.238 0.236 0.238 0.236 0.240 4,331,538 0.2375 0.00%
1995-11-24 0 3.100 3.075 3.100 3.050 3.100 248,000 765,900 3.0883 0.238 0.236 0.238 0.234 0.238 3,233,659 0.2369 0.00%
1995-11-23 0 3.100 3.075 3.100 3.075 3.125 1,372,000 4,255,650 3.1018 0.238 0.236 0.238 0.236 0.240 17,889,435 0.2379 0.00%
1995-11-22 0 3.100 3.075 3.100 3.075 3.175 1,000,000 3,110,250 3.1103 0.238 0.236 0.238 0.236 0.244 13,038,947 0.2385 -2.36%
1995-11-21 0 3.175 3.150 3.175 3.125 3.175 554,000 1,740,750 3.1421 0.244 0.242 0.244 0.240 0.244 7,223,576 0.2410 0.79%
1995-11-20 0 3.150 3.175 3.200 3.125 3.175 714,000 2,247,850 3.1482 0.242 0.244 0.245 0.240 0.244 9,309,808 0.2414 1.61%
1995-11-17 0 3.100 3.075 3.125 3.075 3.150 654,000 2,023,600 3.0942 0.238 0.236 0.240 0.236 0.242 8,527,471 0.2373 -0.80%
1995-11-16 0 3.125 3.075 3.125 3.075 3.125 306,200 950,240 3.1033 0.240 0.236 0.240 0.236 0.240 3,992,525 0.2380 2.46%
1995-11-15 0 3.050 3.050 3.075 3.050 3.075 174,000 534,350 3.0710 0.234 0.234 0.236 0.234 0.236 2,268,777 0.2355 -1.61%
1995-11-14 0 3.100 3.075 3.100 3.050 3.150 1,222,000 3,778,400 3.0920 0.238 0.236 0.238 0.234 0.242 15,933,593 0.2371 -0.80%
1995-11-13 0 3.125 3.125 3.150 3.050 3.125 692,000 2,136,100 3.0868 0.240 0.240 0.242 0.234 0.240 9,022,951 0.2367 1.63%
1995-11-10 0 3.075 3.050 3.100 3.000 3.075 2,274,000 6,926,900 3.0461 0.236 0.234 0.238 0.230 0.236 29,650,565 0.2336 1.65%
1995-11-09 0 3.025 3.025 3.075 3.025 3.100 1,774,000 5,431,450 3.0617 0.232 0.232 0.236 0.232 0.238 23,131,091 0.2348 -2.42%
1995-11-08 0 3.100 3.100 3.125 3.075 3.150 1,050,000 3,249,750 3.0950 0.238 0.238 0.240 0.236 0.242 13,690,894 0.2374 -2.36%
1995-11-07 0 3.175 3.150 3.175 3.150 3.225 394,000 1,252,800 3.1797 0.244 0.242 0.244 0.242 0.247 5,137,345 0.2439 -2.31%
1995-11-06 0 3.250 3.250 3.275 3.225 3.250 1,669,400 5,420,140 3.2468 0.249 0.249 0.251 0.247 0.249 21,767,218 0.2490 0.78%
1995-11-03 0 3.225 3.225 3.250 3.225 3.275 542,866 1,757,601 3.2376 0.247 0.247 0.249 0.247 0.251 7,078,401 0.2483 -1.53%
1995-11-02 0 3.275 3.250 3.275 3.200 3.275 2,797,600 9,050,060 3.2349 0.251 0.249 0.251 0.245 0.251 36,477,757 0.2481 3.15%
1995-10-31 0 3.175 3.100 3.175 3.100 3.175 540,000 1,692,150 3.1336 0.244 0.238 0.244 0.238 0.244 7,041,031 0.2403 3.25%
1995-10-30 0 3.075 3.075 3.100 3.050 3.100 700,000 2,143,850 3.0626 0.236 0.236 0.238 0.234 0.238 9,127,263 0.2349 0.82%
1995-10-27 0 3.050 3.025 3.150 3.025 3.150 688,000 2,127,400 3.0922 0.234 0.232 0.242 0.232 0.242 8,970,795 0.2371 0.83%
1995-10-26 0 3.025 3.025 3.125 3.025 3.125 900,200 2,788,940 3.0981 0.232 0.232 0.240 0.232 0.240 11,737,660 0.2376 -3.97%
1995-10-25 0 3.150 3.125 3.150 3.100 3.150 321,000 1,007,200 3.1377 0.242 0.240 0.242 0.238 0.242 4,185,502 0.2406 0.00%
1995-10-24 0 3.150 3.100 3.150 3.075 3.150 446,000 1,384,800 3.1049 0.242 0.238 0.242 0.236 0.242 5,815,370 0.2381 2.44%
1995-10-23 0 3.075 3.050 3.100 3.050 3.100 1,868,000 5,753,800 3.0802 0.236 0.234 0.238 0.234 0.238 24,356,752 0.2362 -1.60%
1995-10-20 0 3.125 3.100 3.125 3.100 3.225 1,812,050 5,703,650 3.1476 0.240 0.238 0.240 0.238 0.247 23,627,223 0.2414 -3.10%
1995-10-19 0 3.225 3.200 3.225 3.200 3.225 692,000 2,218,850 3.2064 0.247 0.245 0.247 0.245 0.247 9,022,951 0.2459 -0.77%
1995-10-18 0 3.250 3.200 3.275 3.250 3.300 902,000 2,948,200 3.2685 0.249 0.245 0.251 0.249 0.253 11,761,130 0.2507 -1.52%
1995-10-17 0 3.300 3.250 3.300 3.225 3.300 614,000 2,000,450 3.2581 0.253 0.249 0.253 0.247 0.253 8,005,913 0.2499 3.12%
1995-10-16 0 3.200 3.175 3.225 3.200 3.300 1,524,000 4,922,450 3.2300 0.245 0.244 0.247 0.245 0.253 19,871,355 0.2477 -0.78%
1995-10-13 0 3.225 3.200 3.225 3.125 3.250 1,452,800 4,601,390 3.1673 0.247 0.245 0.247 0.240 0.249 18,942,982 0.2429 -0.77%
1995-10-12 0 3.250 3.200 3.250 3.225 3.275 396,000 1,290,450 3.2587 0.249 0.245 0.249 0.247 0.251 5,163,423 0.2499 -0.76%
1995-10-11 0 3.275 3.175 3.275 3.125 3.375 697,000 2,277,125 3.2670 0.251 0.244 0.251 0.240 0.259 9,088,146 0.2506 3.97%
1995-10-10 0 3.150 3.150 3.175 3.150 3.225 548,000 1,742,350 3.1795 0.242 0.242 0.244 0.242 0.247 7,145,343 0.2438 -2.33%
1995-10-09 0 3.225 3.225 3.250 3.200 3.250 498,000 1,606,300 3.2255 0.247 0.247 0.249 0.245 0.249 6,493,395 0.2474 0.00%
1995-10-06 0 3.225 3.200 3.225 3.150 3.225 291,000 929,400 3.1938 0.247 0.245 0.247 0.242 0.247 3,794,333 0.2449 0.78%
1995-10-05 0 3.200 3.175 3.225 3.200 3.300 958,400 3,128,850 3.2647 0.245 0.244 0.247 0.245 0.253 12,496,526 0.2504 -3.03%
1995-10-04 0 3.300 3.200 3.300 3.300 3.350 822,000 2,741,650 3.3353 0.253 0.245 0.253 0.253 0.257 10,718,014 0.2558 -1.49%
1995-10-03 0 3.350 3.300 3.350 3.325 3.375 336,000 1,127,000 3.3542 0.257 0.253 0.257 0.255 0.259 4,381,086 0.2572 -0.74%
1995-10-02 0 3.375 3.375 3.400 3.375 3.400 562,000 1,907,300 3.3938 0.259 0.259 0.261 0.259 0.261 7,327,888 0.2603 0.75%
1995-09-29 0 3.350 3.350 3.400 3.350 3.425 488,000 1,653,300 3.3879 0.257 0.257 0.261 0.257 0.263 6,363,006 0.2598 -1.47%
1995-09-28 0 3.400 3.375 3.425 3.375 3.450 4,734,000 16,135,900 3.4085 0.261 0.259 0.263 0.259 0.265 61,726,373 0.2614 1.49%
1995-09-27 0 3.350 3.350 3.375 3.325 3.350 1,456,000 4,875,900 3.3488 0.257 0.257 0.259 0.255 0.257 18,984,706 0.2568 0.00%
1995-09-26 0 3.350 3.350 3.375 3.300 3.375 1,336,200 4,425,640 3.3121 0.257 0.257 0.259 0.253 0.259 17,422,640 0.2540 1.52%
1995-09-25 0 3.300 3.300 3.325 3.300 3.350 1,032,000 3,406,250 3.3006 0.253 0.253 0.255 0.253 0.257 13,456,193 0.2531 -1.49%
1995-09-22 0 3.350 3.325 3.350 3.300 3.375 2,314,000 7,756,850 3.3521 0.257 0.255 0.257 0.253 0.259 30,172,123 0.2571 0.00%
1995-09-21 0 3.350 3.325 3.350 3.325 3.400 3,164,000 10,570,178 3.3408 0.257 0.255 0.257 0.255 0.261 41,255,227 0.2562 0.75%
1995-09-20 0 3.325 3.300 3.325 3.300 3.350 1,162,000 3,861,800 3.3234 0.255 0.253 0.255 0.253 0.257 15,151,256 0.2549 0.76%
1995-09-19 0 3.300 3.300 3.325 3.275 3.325 1,410,000 4,645,750 3.2949 0.253 0.253 0.255 0.251 0.255 18,384,915 0.2527 -2.94%
1995-09-18 0 3.400 3.350 3.400 3.325 3.425 3,140,000 10,619,150 3.3819 0.261 0.257 0.261 0.255 0.263 40,942,292 0.2594 0.00%
1995-09-15 0 3.400 3.400 3.425 3.325 3.450 5,033,000 16,898,588 3.3576 0.261 0.261 0.263 0.255 0.265 65,625,018 0.2575 3.82%
1995-09-14 0 3.275 3.250 3.275 3.125 3.275 3,656,400 11,711,750 3.2031 0.251 0.249 0.251 0.240 0.251 47,675,604 0.2457 6.16%
1995-09-13 0 3.225 3.225 3.250 3.125 3.250 3,343,000 10,738,350 3.2122 0.237 0.237 0.238 0.229 0.238 45,567,315 0.2357 4.03%
1995-09-12 0 3.100 3.075 3.100 3.050 3.100 712,000 2,191,300 3.0777 0.227 0.226 0.227 0.224 0.227 9,705,034 0.2258 0.00%
1995-09-11 0 3.100 3.075 3.125 3.075 3.150 1,533,000 4,761,200 3.1058 0.227 0.226 0.229 0.226 0.231 20,895,810 0.2279 -0.80%
1995-09-08 0 3.125 3.100 3.125 3.050 3.125 771,600 2,404,795 3.1166 0.229 0.227 0.229 0.224 0.229 10,517,421 0.2286 1.63%
1995-09-07 0 3.075 3.050 3.075 3.025 3.100 707,200 2,168,935 3.0669 0.226 0.224 0.226 0.222 0.227 9,639,607 0.2250 -0.81%
1995-09-06 0 3.100 3.075 3.100 3.075 3.150 946,100 2,940,000 3.1075 0.227 0.226 0.227 0.226 0.231 12,895,973 0.2280 -1.59%
1995-09-05 0 3.150 3.125 3.150 3.125 3.150 179,000 561,050 3.1344 0.231 0.229 0.231 0.229 0.231 2,439,889 0.2299 0.80%
1995-09-04 0 3.125 3.125 3.150 3.125 3.175 146,800 461,450 3.1434 0.229 0.229 0.231 0.229 0.233 2,000,982 0.2306 -0.79%
1995-09-01 0 3.150 3.150 3.175 3.125 3.150 64,000 201,500 3.1484 0.231 0.231 0.233 0.229 0.231 872,363 0.2310 0.80%
1995-08-31 0 3.125 3.125 3.150 3.125 3.175 86,000 270,550 3.1459 0.229 0.229 0.231 0.229 0.233 1,172,237 0.2308 -0.79%
1995-08-30 0 3.150 3.150 3.175 3.150 3.175 304,200 961,150 3.1596 0.231 0.231 0.233 0.231 0.233 4,146,448 0.2318 -1.56%
1995-08-29 0 3.200 3.175 3.200 3.175 3.200 350,000 1,117,800 3.1937 0.235 0.233 0.235 0.233 0.235 4,770,733 0.2343 0.00%
1995-08-25 0 3.200 3.175 3.200 3.150 3.200 1,120,000 3,557,050 3.1759 0.235 0.233 0.235 0.231 0.235 15,266,345 0.2330 2.40%
1995-08-24 0 3.125 3.125 3.150 3.100 3.150 455,000 1,426,125 3.1343 0.229 0.229 0.231 0.227 0.231 6,201,953 0.2299 -1.57%
1995-08-23 0 3.175 3.125 3.175 3.150 3.175 405,600 1,282,900 3.1630 0.233 0.229 0.233 0.231 0.233 5,528,598 0.2320 0.79%
1995-08-22 0 3.150 3.125 3.150 3.125 3.150 390,000 1,227,400 3.1472 0.231 0.229 0.231 0.229 0.231 5,315,960 0.2309 0.80%
1995-08-21 0 3.125 3.100 3.125 3.100 3.150 514,000 1,605,250 3.1231 0.229 0.227 0.229 0.227 0.231 7,006,162 0.2291 -0.79%
1995-08-18 0 3.150 3.125 3.150 3.100 3.175 940,000 2,951,500 3.1399 0.231 0.229 0.231 0.227 0.233 12,812,826 0.2304 -0.79%
1995-08-17 0 3.175 3.150 3.175 3.175 3.275 292,000 932,300 3.1928 0.233 0.231 0.233 0.233 0.240 3,980,154 0.2342 -3.05%
1995-08-16 0 3.275 3.250 3.275 3.150 3.275 1,967,000 6,347,750 3.2271 0.240 0.238 0.240 0.231 0.240 26,811,519 0.2368 3.97%
1995-08-15 0 3.150 3.150 3.175 3.125 3.175 1,480,000 4,663,250 3.1508 0.231 0.231 0.233 0.229 0.233 20,173,385 0.2312 1.61%
1995-08-14 0 3.100 3.100 3.125 3.075 3.100 1,435,600 4,447,975 3.0983 0.227 0.227 0.229 0.226 0.227 19,568,183 0.2273 0.00%
1995-08-11 0 3.100 3.075 3.125 3.025 3.125 1,976,000 6,105,700 3.0899 0.227 0.226 0.229 0.222 0.229 26,934,195 0.2267 1.64%
1995-08-10 0 3.050 3.050 3.075 3.050 3.100 472,000 1,455,350 3.0834 0.224 0.224 0.226 0.224 0.227 6,433,674 0.2262 -1.61%
1995-08-09 0 3.100 3.075 3.100 3.075 3.100 3,295,000 10,200,200 3.0957 0.227 0.226 0.227 0.226 0.227 44,913,043 0.2271 0.00%
1995-08-08 0 3.100 3.075 3.100 3.075 3.100 2,079,000 6,441,375 3.0983 0.227 0.226 0.227 0.226 0.227 28,338,153 0.2273 0.81%
1995-08-07 0 3.075 3.025 3.075 3.050 3.100 1,964,000 6,024,750 3.0676 0.226 0.222 0.226 0.224 0.227 26,770,627 0.2251 0.82%
1995-08-04 0 3.050 3.050 3.100 3.050 3.100 1,462,000 4,493,300 3.0734 0.224 0.224 0.227 0.224 0.227 19,928,033 0.2255 -1.61%
1995-08-03 0 3.100 3.100 3.150 3.025 3.125 1,344,000 4,168,200 3.1013 0.227 0.227 0.231 0.222 0.229 18,319,614 0.2275 0.00%
1995-08-02 0 3.100 3.075 3.125 3.100 3.125 1,070,000 3,323,050 3.1057 0.227 0.226 0.229 0.227 0.229 14,584,812 0.2278 0.00%
1995-08-01 0 3.100 3.075 3.100 3.075 3.100 1,120,850 3,473,058 3.0986 0.227 0.226 0.227 0.226 0.227 15,277,931 0.2273 1.64%
1995-07-31 0 3.050 3.050 3.100 3.050 3.075 504,000 1,548,550 3.0725 0.224 0.224 0.227 0.224 0.226 6,869,855 0.2254 -0.81%
1995-07-28 0 3.075 3.075 3.100 3.075 3.100 554,000 1,709,600 3.0859 0.226 0.226 0.227 0.226 0.227 7,551,389 0.2264 -0.81%
1995-07-27 0 3.100 3.075 3.100 3.100 3.125 1,116,000 3,463,250 3.1033 0.227 0.226 0.227 0.227 0.229 15,211,823 0.2277 0.00%
1995-07-26 0 3.100 3.075 3.100 3.100 3.125 1,052,000 3,264,850 3.1035 0.227 0.226 0.227 0.227 0.229 14,339,460 0.2277 -0.80%
1995-07-25 0 3.125 3.100 3.125 3.100 3.150 1,392,000 4,333,350 3.1130 0.229 0.227 0.229 0.227 0.231 18,973,886 0.2284 0.81%
1995-07-24 0 3.100 3.100 3.125 3.075 3.125 981,000 3,039,450 3.0983 0.227 0.227 0.229 0.226 0.229 13,371,683 0.2273 0.00%
1995-07-21 0 3.100 3.100 3.125 3.100 3.125 1,070,000 3,329,900 3.1121 0.227 0.227 0.229 0.227 0.229 14,584,812 0.2283 -1.59%
1995-07-20 0 3.150 3.125 3.150 3.075 3.150 915,000 2,833,675 3.0969 0.231 0.229 0.231 0.226 0.231 12,472,059 0.2272 0.80%
1995-07-19 0 3.125 3.100 3.175 3.100 3.225 608,000 1,925,400 3.1668 0.229 0.227 0.233 0.227 0.237 8,287,445 0.2323 -3.10%
1995-07-18 0 3.225 3.175 3.225 3.200 3.225 350,000 1,123,550 3.2101 0.237 0.233 0.237 0.235 0.237 4,770,733 0.2355 0.78%
1995-07-17 0 3.200 3.175 3.200 3.150 3.250 592,000 1,894,800 3.2007 0.235 0.233 0.235 0.231 0.238 8,069,354 0.2348 0.79%
1995-07-14 0 3.175 3.175 3.200 3.150 3.225 655,000 2,086,450 3.1854 0.233 0.233 0.235 0.231 0.237 8,928,086 0.2337 -3.05%
1995-07-13 0 3.275 3.225 3.300 3.275 3.325 2,083,600 6,857,290 3.2911 0.240 0.237 0.242 0.240 0.244 28,400,855 0.2414 1.55%
1995-07-12 0 3.225 3.200 3.225 3.200 3.250 549,000 1,766,550 3.2178 0.237 0.235 0.237 0.235 0.238 7,483,235 0.2361 -1.53%
1995-07-11 0 3.275 3.225 3.300 3.200 3.300 2,260,000 7,354,100 3.2540 0.240 0.237 0.242 0.235 0.242 30,805,304 0.2387 2.34%
1995-07-10 0 3.200 3.175 3.200 3.125 3.250 1,478,000 4,730,500 3.2006 0.235 0.233 0.235 0.229 0.238 20,146,124 0.2348 0.79%
1995-07-07 0 3.175 3.175 3.200 3.100 3.200 1,558,000 4,914,600 3.1544 0.233 0.233 0.235 0.227 0.235 21,236,577 0.2314 2.42%
1995-07-06 0 3.100 3.100 3.125 3.100 3.150 1,596,000 4,955,050 3.1047 0.227 0.227 0.229 0.227 0.231 21,754,542 0.2278 -0.80%
1995-07-05 0 3.125 3.100 3.125 3.100 3.150 500,000 1,557,900 3.1158 0.229 0.227 0.229 0.227 0.231 6,815,333 0.2286 0.81%
1995-07-04 0 3.100 3.100 3.125 3.100 3.100 250,000 775,000 3.1000 0.227 0.227 0.229 0.227 0.227 3,407,666 0.2274 0.00%
1995-07-03 0 3.100 3.100 3.125 3.100 3.150 1,728,000 5,421,950 3.1377 0.227 0.227 0.229 0.227 0.231 23,553,790 0.2302 -0.80%
1995-06-30 0 3.125 3.100 3.125 3.000 3.125 2,156,000 6,632,950 3.0765 0.229 0.227 0.229 0.220 0.229 29,387,715 0.2257 1.63%
1995-06-29 0 3.075 3.050 3.075 3.000 3.075 858,000 2,611,950 3.0442 0.226 0.224 0.226 0.220 0.226 11,695,111 0.2233 4.24%
1995-06-28 0 2.950 2.950 3.000 2.950 3.000 1,130,000 3,359,050 2.9726 0.216 0.216 0.220 0.216 0.220 15,402,652 0.2181 -2.48%
1995-06-27 0 3.025 3.000 3.025 2.975 3.025 3,230,000 9,692,350 3.0007 0.222 0.220 0.222 0.218 0.222 44,027,049 0.2201 0.83%
1995-06-26 0 3.000 2.975 3.000 2.925 3.000 888,000 2,652,900 2.9875 0.220 0.218 0.220 0.215 0.220 12,104,031 0.2192 0.84%
1995-06-23 0 2.975 2.975 3.000 2.950 3.100 1,897,000 5,684,450 2.9965 0.218 0.218 0.220 0.216 0.227 25,857,372 0.2198 -2.46%
1995-06-22 0 3.050 3.050 3.075 3.050 3.100 661,800 2,029,870 3.0672 0.224 0.224 0.226 0.224 0.227 9,020,774 0.2250 -1.61%
1995-06-21 0 3.100 3.100 3.125 3.100 3.150 822,000 2,562,800 3.1178 0.227 0.227 0.229 0.227 0.231 11,204,407 0.2287 -0.80%
1995-06-20 0 3.125 3.100 3.125 3.100 3.150 1,474,200 4,601,515 3.1214 0.229 0.227 0.229 0.227 0.231 20,094,327 0.2290 0.00%
1995-06-16 0 3.125 3.125 3.175 3.125 3.175 3,389,650 10,688,400 3.1532 0.229 0.229 0.233 0.229 0.233 46,203,185 0.2313 -1.57%
1995-06-15 0 3.175 3.150 3.175 3.175 3.200 1,000,000 3,182,200 3.1822 0.233 0.231 0.233 0.233 0.235 13,630,665 0.2335 0.00%
1995-06-14 0 3.175 3.150 3.175 3.150 3.200 1,542,000 4,895,200 3.1746 0.233 0.231 0.233 0.231 0.235 21,018,486 0.2329 0.79%
1995-06-13 0 3.150 3.125 3.150 3.125 3.225 1,606,000 5,077,200 3.1614 0.231 0.229 0.231 0.229 0.237 21,890,849 0.2319 0.00%
1995-06-12 0 3.150 3.150 3.175 3.100 3.175 1,616,000 5,103,100 3.1579 0.231 0.231 0.233 0.227 0.233 22,027,155 0.2317 -1.56%
1995-06-09 0 3.200 3.175 3.200 3.175 3.225 2,598,000 8,294,800 3.1928 0.235 0.233 0.235 0.233 0.237 35,412,469 0.2342 0.00%
1995-06-08 0 3.200 3.175 3.200 3.125 3.225 1,154,000 3,682,200 3.1908 0.235 0.233 0.235 0.229 0.237 15,729,788 0.2341 0.79%
1995-06-07 0 3.175 3.175 3.200 3.150 3.225 1,638,200 5,241,760 3.1997 0.233 0.233 0.235 0.231 0.237 22,329,756 0.2347 -0.78%
1995-06-06 0 3.200 3.200 3.225 3.100 3.250 1,214,000 3,905,000 3.2166 0.235 0.235 0.237 0.227 0.238 16,547,628 0.2360 -1.54%
1995-06-05 0 3.250 3.225 3.250 3.225 3.350 1,522,000 4,976,600 3.2698 0.238 0.237 0.238 0.237 0.246 20,745,873 0.2399 -2.26%
1995-06-01 0 3.325 3.300 3.325 3.275 3.375 1,656,000 5,500,600 3.3216 0.244 0.242 0.244 0.240 0.248 22,572,382 0.2437 0.00%
1995-05-31 0 3.325 3.300 3.325 3.225 3.325 1,689,600 5,573,340 3.2986 0.244 0.242 0.244 0.237 0.244 23,030,372 0.2420 2.31%
1995-05-30 0 3.250 3.250 3.275 3.250 3.275 1,842,000 6,021,600 3.2691 0.238 0.238 0.240 0.238 0.240 25,107,686 0.2398 0.00%
1995-05-29 0 3.250 3.250 3.300 3.200 3.300 1,314,000 4,287,500 3.2629 0.238 0.238 0.242 0.235 0.242 17,910,694 0.2394 -0.76%
1995-05-26 0 3.275 3.275 3.300 3.200 3.300 1,584,400 5,148,880 3.2497 0.240 0.240 0.242 0.235 0.242 21,596,426 0.2384 2.34%
1995-05-25 0 3.200 3.200 3.225 3.175 3.225 554,000 1,775,600 3.2051 0.235 0.235 0.237 0.233 0.237 7,551,389 0.2351 0.00%
1995-05-24 0 3.200 3.175 3.200 3.200 3.325 1,438,000 4,647,400 3.2318 0.235 0.233 0.235 0.235 0.244 19,600,897 0.2371 -2.29%
1995-05-23 0 3.275 3.250 3.300 3.225 3.325 2,336,200 7,625,980 3.2643 0.240 0.238 0.242 0.237 0.244 31,843,961 0.2395 0.77%
1995-05-22 0 3.250 3.225 3.250 3.175 3.300 2,098,000 6,818,200 3.2499 0.238 0.237 0.238 0.233 0.242 28,597,136 0.2384 2.36%
1995-05-19 0 3.175 3.150 3.175 3.075 3.175 2,042,000 6,420,750 3.1443 0.233 0.231 0.233 0.226 0.233 27,833,819 0.2307 0.00%
1995-05-18 0 3.175 3.175 3.200 3.150 3.200 6,186,000 19,647,550 3.1761 0.233 0.233 0.235 0.231 0.235 84,319,296 0.2330 -1.55%
1995-05-17 0 3.225 3.200 3.225 3.200 3.325 6,540,000 21,253,900 3.2498 0.237 0.235 0.237 0.235 0.244 89,144,552 0.2384 -3.01%
1995-05-16 0 3.325 3.300 3.325 3.325 3.450 8,870,000 29,794,350 3.3590 0.244 0.242 0.244 0.244 0.253 120,904,002 0.2464 -0.75%
1995-05-15 0 3.350 3.325 3.350 3.325 3.400 11,904,400 40,079,100 3.3667 0.246 0.244 0.246 0.244 0.249 162,264,894 0.2470 -1.47%
1995-05-12 0 3.400 3.400 3.425 3.325 3.425 11,281,200 37,974,650 3.3662 0.249 0.249 0.251 0.244 0.251 153,770,263 0.2470 1.49%
1995-05-11 0 3.350 3.325 3.350 3.275 3.475 14,877,200 50,151,360 3.3710 0.246 0.244 0.246 0.240 0.255 202,786,136 0.2473 3.88%
1995-05-10 0 3.225 3.200 3.225 3.125 3.225 4,200,450 13,402,472 3.1907 0.237 0.235 0.237 0.229 0.237 57,254,929 0.2341 4.88%
1995-05-09 0 3.075 3.075 3.100 3.050 3.100 1,134,000 3,480,500 3.0692 0.226 0.226 0.227 0.224 0.227 15,457,175 0.2252 0.82%
1995-05-08 0 3.050 3.050 3.075 2.975 3.075 2,759,200 8,316,040 3.0139 0.224 0.224 0.226 0.218 0.226 37,609,732 0.2211 0.83%
1995-05-05 0 3.025 3.000 3.025 2.975 3.025 946,000 2,836,550 2.9985 0.222 0.220 0.222 0.218 0.222 12,894,610 0.2200 0.83%
1995-05-04 0 3.000 3.000 3.050 3.000 3.075 750,000 2,280,897 3.0412 0.220 0.220 0.224 0.220 0.226 10,222,999 0.2231 -1.64%
1995-05-03 0 3.050 3.025 3.075 3.000 3.075 782,000 2,386,100 3.0513 0.224 0.222 0.226 0.220 0.226 10,659,180 0.2239 -0.81%
1995-05-02 0 3.075 3.050 3.075 3.025 3.075 300,000 912,950 3.0432 0.226 0.224 0.226 0.222 0.226 4,089,200 0.2233 0.00%
1995-05-01 0 3.075 3.075 3.100 3.075 3.125 524,000 1,624,500 3.1002 0.226 0.226 0.227 0.226 0.229 7,142,469 0.2274 -2.38%
1995-04-28 0 3.150 3.125 3.150 3.000 3.150 1,358,000 4,118,900 3.0331 0.231 0.229 0.231 0.220 0.231 18,510,444 0.2225 2.44%
1995-04-27 0 3.075 3.050 3.100 3.000 3.075 1,618,000 4,937,430 3.0516 0.226 0.224 0.227 0.220 0.226 22,054,417 0.2239 0.82%
1995-04-26 0 3.050 3.025 3.050 3.000 3.075 1,767,000 5,362,700 3.0349 0.224 0.222 0.224 0.220 0.226 24,085,386 0.2227 -2.40%
1995-04-25 0 3.125 3.100 3.125 3.125 3.150 272,000 856,550 3.1491 0.229 0.227 0.229 0.229 0.231 3,707,541 0.2310 -1.57%
1995-04-24 0 3.175 3.175 3.200 3.150 3.225 1,008,000 3,202,900 3.1775 0.233 0.233 0.235 0.231 0.237 13,739,711 0.2331 -0.78%
1995-04-21 0 3.200 3.175 3.200 3.100 3.200 2,840,000 8,925,350 3.1427 0.235 0.233 0.235 0.227 0.235 38,711,090 0.2306 4.92%
1995-04-20 0 3.050 3.050 3.075 3.000 3.125 4,892,000 14,942,550 3.0545 0.224 0.224 0.226 0.220 0.229 66,681,215 0.2241 0.00%
1995-04-19 0 3.050 3.050 3.100 3.050 3.175 6,682,000 20,622,850 3.0863 0.224 0.224 0.227 0.224 0.233 91,080,106 0.2264 -3.17%
1995-04-18 0 3.150 3.125 3.150 3.100 3.150 829,050 2,592,498 3.1271 0.231 0.229 0.231 0.227 0.231 11,300,503 0.2294 0.80%
1995-04-13 0 3.125 3.100 3.125 3.100 3.125 1,260,000 3,930,200 3.1192 0.229 0.227 0.229 0.227 0.229 17,174,638 0.2288 0.81%
1995-04-12 0 3.100 3.075 3.125 3.075 3.125 2,814,000 8,731,950 3.1030 0.227 0.226 0.229 0.226 0.229 38,356,693 0.2277 -1.59%
1995-04-11 0 3.150 3.150 3.175 3.125 3.200 1,658,600 5,238,150 3.1582 0.231 0.231 0.233 0.229 0.235 22,607,822 0.2317 -1.56%
1995-04-10 0 3.200 3.200 3.225 3.150 3.250 275,000 880,700 3.2025 0.235 0.235 0.237 0.231 0.238 3,748,433 0.2350 -0.78%
1995-04-07 0 3.225 3.200 3.225 3.200 3.250 738,000 2,371,200 3.2130 0.237 0.235 0.237 0.235 0.238 10,059,431 0.2357 0.78%
1995-04-06 0 3.200 3.200 3.225 3.200 3.300 988,000 3,216,250 3.2553 0.235 0.235 0.237 0.235 0.242 13,467,097 0.2388 -3.03%
1995-04-04 0 3.300 3.300 3.325 3.175 3.350 1,604,000 5,254,525 3.2759 0.242 0.242 0.244 0.233 0.246 21,863,587 0.2403 3.12%
1995-04-03 0 3.200 3.175 3.200 3.125 3.300 3,636,000 11,475,150 3.1560 0.235 0.233 0.235 0.229 0.242 49,561,100 0.2315 -3.03%
1995-03-31 0 3.300 3.275 3.300 3.250 3.425 3,226,000 10,670,200 3.3076 0.242 0.240 0.242 0.238 0.251 43,972,527 0.2427 -3.65%
1995-03-30 0 3.425 3.425 3.450 3.425 3.575 1,895,000 6,502,900 3.4316 0.251 0.251 0.253 0.251 0.262 25,830,111 0.2518 -3.52%
1995-03-29 0 3.550 3.525 3.550 3.475 3.550 850,020 2,990,117 3.5177 0.260 0.259 0.260 0.255 0.260 11,586,338 0.2581 1.43%
1995-03-28 0 3.500 3.500 3.525 3.450 3.550 975,200 3,415,465 3.5023 0.257 0.257 0.259 0.253 0.260 13,292,625 0.2569 -0.71%
1995-03-27 0 3.525 3.475 3.525 3.475 3.550 1,670,000 5,869,200 3.5145 0.259 0.255 0.259 0.255 0.260 22,763,211 0.2578 1.44%
1995-03-24 0 3.475 3.450 3.475 3.450 3.500 1,186,000 4,113,900 3.4687 0.255 0.253 0.255 0.253 0.257 16,165,969 0.2545 -1.42%
1995-03-23 0 3.525 3.500 3.525 3.500 3.575 864,000 3,040,650 3.5193 0.259 0.257 0.259 0.257 0.262 11,776,895 0.2582 -2.08%
1995-03-22 0 3.600 3.550 3.600 3.500 3.600 266,000 948,450 3.5656 0.264 0.260 0.264 0.257 0.264 3,625,757 0.2616 0.70%
1995-03-21 0 3.575 3.550 3.575 3.550 3.625 464,000 1,666,100 3.5907 0.262 0.260 0.262 0.260 0.266 6,324,629 0.2634 0.00%
1995-03-20 0 3.575 3.575 3.650 3.550 3.600 801,000 2,859,625 3.5701 0.262 0.262 0.268 0.260 0.264 10,918,163 0.2619 0.00%
1995-03-17 0 3.575 3.550 3.600 3.550 3.675 1,252,200 4,516,340 3.6067 0.262 0.260 0.264 0.260 0.270 17,068,319 0.2646 0.00%
1995-03-16 0 3.575 3.575 3.600 3.550 3.700 971,000 3,511,775 3.6167 0.262 0.262 0.264 0.260 0.271 13,235,376 0.2653 -2.72%
1995-03-15 0 3.675 3.650 3.675 3.675 3.750 244,000 905,000 3.7090 0.270 0.268 0.270 0.270 0.275 3,325,882 0.2721 1.38%
1995-03-14 0 3.625 3.600 3.650 3.600 3.675 368,000 1,336,400 3.6315 0.266 0.264 0.268 0.264 0.270 5,016,085 0.2664 -1.36%
1995-03-13 0 3.675 3.600 3.700 3.675 3.725 296,000 1,090,400 3.6838 0.270 0.264 0.271 0.270 0.273 4,034,677 0.2703 2.08%
1995-03-10 0 3.600 3.600 3.625 3.600 3.700 606,000 2,191,850 3.6169 0.264 0.264 0.266 0.264 0.271 8,260,183 0.2654 -1.37%
1995-03-09 0 3.650 3.650 3.700 3.625 3.725 428,000 1,572,050 3.6730 0.268 0.268 0.271 0.266 0.273 5,833,925 0.2695 -0.68%
1995-03-08 0 3.675 3.650 3.675 3.650 3.725 320,200 1,177,960 3.6788 0.270 0.268 0.270 0.268 0.273 4,364,539 0.2699 -0.68%
1995-03-07 0 3.700 3.700 3.725 3.700 3.725 382,000 1,420,750 3.7192 0.271 0.271 0.273 0.271 0.273 5,206,914 0.2729 -0.67%
1995-03-06 0 3.725 - 3.725 3.725 3.800 372,000 1,393,300 3.7454 0.273 - 0.273 0.273 0.279 5,070,608 0.2748 -1.32%
1995-03-03 0 3.775 3.750 3.775 3.750 3.800 498,000 1,880,000 3.7751 0.277 0.275 0.277 0.275 0.279 6,788,071 0.2770 -0.66%
1995-03-02 0 3.800 3.725 3.800 3.750 3.850 470,000 1,779,850 3.7869 0.279 0.273 0.279 0.275 0.282 6,406,413 0.2778 -0.65%
1995-03-01 0 3.825 3.800 3.825 3.775 3.850 930,000 3,550,800 3.8181 0.281 0.279 0.281 0.277 0.282 12,676,519 0.2801 0.00%
1995-02-28 0 3.825 3.750 3.825 3.750 3.850 1,386,000 5,276,050 3.8067 0.281 0.275 0.281 0.275 0.282 18,892,102 0.2793 3.38%
1995-02-27 0 3.700 3.700 3.725 3.650 3.725 713,000 2,631,725 3.6911 0.271 0.271 0.273 0.268 0.273 9,718,664 0.2708 -1.99%
1995-02-24 0 3.775 3.725 3.800 3.775 3.825 892,000 3,396,850 3.8081 0.277 0.273 0.279 0.277 0.281 12,158,554 0.2794 0.00%
1995-02-23 0 3.775 3.725 3.800 3.725 3.800 709,000 2,671,350 3.7678 0.277 0.273 0.279 0.273 0.279 9,664,142 0.2764 1.34%
1995-02-22 0 3.725 3.725 3.750 3.700 3.800 744,000 2,788,500 3.7480 0.273 0.273 0.275 0.271 0.279 10,141,215 0.2750 0.00%
1995-02-21 0 3.725 3.700 3.725 3.700 3.725 726,000 2,694,800 3.7118 0.273 0.271 0.273 0.271 0.273 9,895,863 0.2723 0.68%
1995-02-20 0 3.700 3.675 3.700 3.675 3.725 1,442,000 5,309,450 3.6820 0.271 0.270 0.271 0.270 0.273 19,655,420 0.2701 -1.33%
1995-02-17 0 3.750 3.725 3.775 3.700 3.775 469,000 1,752,400 3.7365 0.275 0.273 0.277 0.271 0.277 6,392,782 0.2741 0.67%
1995-02-16 0 3.725 3.625 3.750 3.725 3.850 1,428,000 5,427,650 3.8009 0.273 0.266 0.275 0.273 0.282 19,464,590 0.2788 -0.67%
1995-02-15 0 3.750 3.700 3.775 3.700 3.825 1,026,000 3,841,150 3.7438 0.275 0.271 0.277 0.271 0.281 13,985,063 0.2747 1.35%
1995-02-14 0 3.700 3.700 3.750 3.625 3.725 1,942,000 7,123,350 3.6680 0.271 0.271 0.275 0.266 0.273 26,470,752 0.2691 -0.67%
1995-02-13 0 3.725 3.700 3.725 3.675 3.725 1,074,000 3,976,200 3.7022 0.273 0.271 0.273 0.270 0.273 14,639,335 0.2716 0.00%
1995-02-10 0 3.725 3.700 3.725 3.700 3.875 1,938,468 7,241,747 3.7358 0.273 0.271 0.273 0.271 0.284 26,422,609 0.2741 -0.67%
1995-02-09 0 3.750 3.725 3.750 3.700 3.775 1,560,000 5,848,000 3.7487 0.275 0.273 0.275 0.271 0.277 21,263,838 0.2750 -0.66%
1995-02-08 0 3.775 3.775 3.800 3.725 3.775 2,253,000 8,421,800 3.7380 0.277 0.277 0.279 0.273 0.277 30,709,889 0.2742 -0.66%
1995-02-07 0 3.800 3.725 3.800 3.750 3.950 2,312,000 8,891,500 3.8458 0.279 0.273 0.279 0.275 0.290 31,514,099 0.2821 1.33%
1995-02-06 0 3.750 3.750 3.775 3.600 3.775 882,000 3,269,200 3.7066 0.275 0.275 0.277 0.264 0.277 12,022,247 0.2719 5.63%
1995-02-03 0 3.550 3.525 3.550 3.500 3.550 1,375,000 4,855,800 3.5315 0.260 0.259 0.260 0.257 0.260 18,742,165 0.2591 1.43%
1995-01-30 0 3.500 3.475 3.500 3.475 3.525 818,000 2,865,650 3.5032 0.257 0.255 0.257 0.255 0.259 11,149,884 0.2570 0.00%
1995-01-27 0 3.500 3.450 3.500 3.400 3.550 2,098,000 7,377,600 3.5165 0.257 0.253 0.257 0.249 0.260 28,597,136 0.2580 -4.11%
1995-01-26 0 3.650 3.650 3.675 3.650 3.700 1,631,000 5,973,400 3.6624 0.268 0.268 0.270 0.268 0.271 22,231,615 0.2687 2.10%
1995-01-25 0 3.575 3.575 3.600 3.500 3.600 1,162,000 4,139,800 3.5627 0.262 0.262 0.264 0.257 0.264 15,838,833 0.2614 1.42%
1995-01-24 0 3.525 3.500 3.525 3.425 3.575 2,918,000 10,122,150 3.4689 0.259 0.257 0.259 0.251 0.262 39,774,282 0.2545 1.44%
1995-01-23 0 3.475 3.475 3.500 3.400 3.625 3,384,000 11,856,400 3.5037 0.255 0.255 0.257 0.249 0.266 46,126,172 0.2570 -4.14%
1995-01-20 0 3.625 3.600 3.625 3.600 3.675 2,008,000 7,296,350 3.6336 0.266 0.264 0.266 0.264 0.270 27,370,376 0.2666 -3.97%
1995-01-19 0 3.775 3.675 3.800 3.750 3.800 3,610,000 13,645,750 3.7800 0.277 0.270 0.279 0.275 0.279 49,206,702 0.2773 -1.31%
1995-01-18 0 3.825 3.800 3.825 3.725 3.825 1,536,000 5,843,750 3.8045 0.281 0.279 0.281 0.273 0.281 20,936,702 0.2791 2.68%
1995-01-17 0 3.825 3.800 3.825 3.700 3.825 3,434,000 13,084,750 3.8104 0.273 0.271 0.273 0.264 0.273 48,064,288 0.2722 3.38%
1995-01-16 0 3.700 3.700 3.725 3.700 3.750 1,836,000 6,818,400 3.7137 0.264 0.264 0.266 0.264 0.268 25,697,738 0.2653 0.68%
1995-01-13 0 3.675 3.650 3.700 3.550 3.700 6,009,000 21,693,250 3.6101 0.263 0.261 0.264 0.254 0.264 84,105,505 0.2579 3.52%
1995-01-12 0 3.550 3.550 3.575 3.500 3.575 4,999,400 17,757,240 3.5519 0.254 0.254 0.255 0.250 0.255 69,974,549 0.2538 0.00%
1995-01-11 0 3.550 3.550 3.575 3.475 3.700 6,474,000 23,073,000 3.5639 0.254 0.254 0.255 0.248 0.264 90,613,919 0.2546 4.41%
1995-01-10 0 3.400 3.400 3.450 3.175 3.425 7,824,000 25,925,350 3.3136 0.243 0.243 0.246 0.227 0.245 109,509,315 0.2367 3.82%
1995-01-09 0 3.275 3.250 3.300 3.200 3.300 2,660,000 8,671,950 3.2601 0.234 0.232 0.236 0.229 0.236 37,230,928 0.2329 -0.76%
1995-01-06 0 3.300 3.275 3.300 3.275 3.450 3,346,000 11,142,800 3.3302 0.236 0.234 0.236 0.234 0.246 46,832,588 0.2379 -5.04%
1995-01-05 0 3.475 3.450 3.500 3.400 3.500 2,726,000 9,401,750 3.4489 0.248 0.246 0.250 0.243 0.250 38,154,703 0.2464 2.21%
1995-01-04 0 3.400 3.375 3.425 3.325 3.500 2,656,000 9,020,650 3.3963 0.243 0.241 0.245 0.238 0.250 37,174,941 0.2427 -4.23%
1995-01-03 0 3.550 3.500 3.550 3.500 3.600 1,366,000 4,836,550 3.5407 0.254 0.250 0.254 0.250 0.257 19,119,341 0.2530 -2.07%
1994-12-30 0 3.625 3.625 3.675 3.600 3.750 2,459,800 8,984,460 3.6525 0.259 0.259 0.263 0.257 0.268 34,428,810 0.2610 -4.61%
1994-12-29 0 3.800 3.775 3.850 3.650 3.800 2,230,000 8,305,400 3.7244 0.271 0.270 0.275 0.261 0.271 31,212,394 0.2661 0.66%
1994-12-28 0 3.775 3.700 3.775 3.725 3.800 1,280,000 4,807,700 3.7560 0.270 0.264 0.270 0.266 0.271 17,915,634 0.2684 2.03%
1994-12-23 0 3.700 3.675 3.700 3.650 3.775 1,462,600 5,431,665 3.7137 0.264 0.263 0.264 0.261 0.270 20,471,412 0.2653 -1.33%
1994-12-22 0 3.750 3.725 3.775 3.725 3.800 2,374,600 8,946,225 3.7675 0.268 0.266 0.270 0.266 0.271 33,236,301 0.2692 1.35%
1994-12-21 0 3.700 3.675 3.700 3.650 3.750 1,566,000 5,780,850 3.6915 0.264 0.263 0.264 0.261 0.268 21,918,659 0.2637 0.68%
1994-12-20 0 3.675 3.650 3.675 3.475 3.700 1,894,750 6,879,338 3.6307 0.263 0.261 0.263 0.248 0.264 26,520,038 0.2594 1.38%
1994-12-19 0 3.625 3.600 3.625 3.600 3.800 3,468,000 13,004,200 3.7498 0.259 0.257 0.259 0.257 0.271 48,540,172 0.2679 -2.68%
1994-12-16 0 3.725 3.725 3.750 3.675 3.750 5,075,000 18,863,400 3.7169 0.266 0.266 0.268 0.263 0.268 71,032,691 0.2656 -0.67%
1994-12-15 0 3.750 3.725 3.750 3.650 3.825 4,379,000 16,466,200 3.7603 0.268 0.266 0.268 0.261 0.273 61,291,065 0.2687 4.90%
1994-12-14 0 3.575 3.525 3.600 3.400 3.575 5,714,000 19,638,700 3.4369 0.255 0.252 0.257 0.243 0.255 79,976,512 0.2456 7.52%
1994-12-13 0 3.325 3.325 3.350 3.150 3.375 3,725,000 12,191,250 3.2728 0.238 0.238 0.239 0.225 0.241 52,137,295 0.2338 5.56%
1994-12-12 0 3.150 3.125 3.150 3.075 3.300 5,956,000 18,729,150 3.1446 0.225 0.223 0.225 0.220 0.236 83,363,686 0.2247 0.80%
1994-12-09 0 3.125 3.100 3.125 3.100 3.325 8,910,000 28,029,750 3.1459 0.223 0.221 0.223 0.221 0.238 124,709,611 0.2248 -6.02%
1994-12-08 0 3.325 3.300 3.325 3.300 3.600 6,688,000 22,908,400 3.4253 0.238 0.236 0.238 0.236 0.257 93,609,190 0.2447 -10.14%
1994-12-07 0 3.700 3.700 3.725 3.625 3.900 5,434,200 20,615,045 3.7936 0.264 0.264 0.266 0.259 0.279 76,060,266 0.2710 -5.73%
1994-12-06 0 3.925 3.925 4.025 3.900 4.025 2,417,000 9,641,575 3.9891 0.280 0.280 0.288 0.279 0.288 33,829,756 0.2850 -2.48%
1994-12-05 0 4.025 4.000 4.050 4.000 4.075 966,000 3,890,050 4.0270 0.288 0.286 0.289 0.286 0.291 13,520,705 0.2877 -1.23%
1994-12-02 0 4.075 4.025 4.075 3.950 4.150 2,258,000 9,063,700 4.0140 0.291 0.288 0.291 0.282 0.297 31,604,299 0.2868 0.62%
1994-12-01 0 4.050 4.050 4.100 4.000 4.150 1,892,000 7,695,450 4.0674 0.289 0.289 0.293 0.286 0.297 26,481,547 0.2906 1.25%
1994-11-30 0 4.000 4.000 4.050 4.000 4.150 3,004,000 12,198,500 4.0608 0.286 0.286 0.289 0.286 0.297 42,045,754 0.2901 -4.76%
1994-11-29 0 4.200 4.175 4.200 4.175 4.225 5,135,000 21,564,400 4.1995 0.300 0.298 0.300 0.298 0.302 71,872,486 0.3000 1.20%
1994-11-28 0 4.150 4.125 4.175 4.125 4.225 3,312,000 13,769,750 4.1575 0.297 0.295 0.298 0.295 0.302 46,356,704 0.2970 1.22%
1994-11-25 0 4.100 4.100 4.125 4.075 4.150 3,057,800 12,568,740 4.1104 0.293 0.293 0.295 0.291 0.297 42,798,771 0.2937 -1.20%
1994-11-24 0 4.150 4.125 4.150 4.125 4.275 5,138,000 21,554,650 4.1951 0.297 0.295 0.297 0.295 0.305 71,914,476 0.2997 0.00%
1994-11-23 0 4.150 4.150 4.200 4.050 4.275 2,188,000 9,044,650 4.1338 0.297 0.297 0.300 0.289 0.305 30,624,537 0.2953 -6.21%
1994-11-22 0 4.425 4.400 4.425 4.400 4.475 1,710,000 7,574,550 4.4296 0.316 0.314 0.316 0.314 0.320 23,934,168 0.3165 -1.67%
1994-11-21 0 4.500 4.475 4.500 4.475 4.575 844,000 3,825,200 4.5322 0.322 0.320 0.322 0.320 0.327 11,813,121 0.3238 0.56%
1994-11-18 0 4.475 4.475 4.550 4.475 4.525 1,846,000 8,284,450 4.4878 0.320 0.320 0.325 0.320 0.323 25,837,704 0.3206 -1.10%
1994-11-17 0 4.525 4.500 4.525 4.525 4.625 1,720,000 7,834,500 4.5549 0.323 0.322 0.323 0.323 0.330 24,074,134 0.3254 -1.63%
1994-11-16 0 4.600 4.600 4.625 4.600 4.625 724,000 3,333,050 4.6037 0.329 0.329 0.330 0.329 0.330 10,133,531 0.3289 0.00%
1994-11-15 0 4.600 4.575 4.600 4.575 4.625 838,000 3,856,300 4.6018 0.329 0.327 0.329 0.327 0.330 11,729,142 0.3288 0.55%
1994-11-14 0 4.575 4.575 4.600 4.475 4.575 1,374,000 6,224,500 4.5302 0.327 0.327 0.329 0.320 0.327 19,231,314 0.3237 1.10%
1994-11-11 0 4.525 4.500 4.550 4.500 4.550 1,071,000 4,840,850 4.5199 0.323 0.322 0.325 0.322 0.325 14,990,347 0.3229 0.56%
1994-11-10 0 4.500 4.500 4.550 4.500 4.600 1,148,800 5,200,830 4.5272 0.322 0.322 0.325 0.322 0.329 16,079,282 0.3234 -1.64%
1994-11-09 0 4.575 4.550 4.575 4.550 4.625 958,000 4,380,850 4.5729 0.327 0.325 0.327 0.325 0.330 13,408,733 0.3267 -0.54%
1994-11-08 0 4.600 4.600 4.650 4.550 4.625 1,194,000 5,463,050 4.5754 0.329 0.329 0.332 0.325 0.330 16,711,928 0.3269 0.55%
1994-11-07 0 4.575 4.575 4.600 4.575 4.650 1,332,000 6,118,350 4.5934 0.327 0.327 0.329 0.327 0.332 18,643,457 0.3282 -2.14%
1994-11-04 0 4.675 4.675 4.700 4.675 4.750 551,400 2,601,190 4.7174 0.334 0.334 0.336 0.334 0.339 7,717,719 0.3370 -1.06%
1994-11-03 0 4.725 4.725 4.750 4.700 4.775 944,000 4,475,850 4.7414 0.338 0.338 0.339 0.336 0.341 13,212,780 0.3388 0.00%
1994-11-02 0 4.725 4.725 4.750 4.700 4.750 1,028,200 4,867,270 4.7338 0.338 0.338 0.339 0.336 0.339 14,391,293 0.3382 -0.53%
1994-11-01 0 4.750 4.725 4.775 4.725 4.775 1,480,000 7,043,300 4.7590 0.339 0.338 0.341 0.338 0.341 20,714,952 0.3400 -0.52%
1994-10-31 0 4.775 4.775 4.800 4.575 4.800 1,856,000 8,715,050 4.6956 0.341 0.341 0.343 0.327 0.343 25,977,670 0.3355 4.37%
1994-10-28 0 4.575 4.550 4.575 4.550 4.600 1,482,000 6,768,550 4.5672 0.327 0.325 0.327 0.325 0.329 20,742,945 0.3263 0.00%
1994-10-27 0 4.575 4.575 4.600 4.575 4.625 830,000 3,809,150 4.5893 0.327 0.327 0.329 0.327 0.330 11,617,169 0.3279 0.55%
1994-10-26 0 4.550 4.525 4.550 4.525 4.600 1,140,000 5,199,100 4.5606 0.325 0.323 0.325 0.323 0.329 15,956,112 0.3258 -1.62%
1994-10-25 0 4.625 4.600 4.650 4.600 4.650 2,228,000 10,270,000 4.6095 0.330 0.329 0.332 0.329 0.332 31,184,401 0.3293 0.00%
1994-10-24 0 4.625 4.625 4.650 4.525 4.650 1,926,000 8,817,100 4.5779 0.330 0.330 0.332 0.323 0.332 26,957,431 0.3271 0.54%
1994-10-21 0 4.600 4.575 4.600 4.450 4.600 2,402,000 10,953,850 4.5603 0.329 0.327 0.329 0.318 0.329 33,619,808 0.3258 3.37%
1994-10-20 0 4.450 4.450 4.475 4.425 4.500 5,448,000 24,226,950 4.4469 0.318 0.318 0.320 0.316 0.322 76,253,419 0.3177 -2.73%
1994-10-19 0 4.575 4.550 4.575 4.550 4.650 4,975,000 22,756,825 4.5742 0.327 0.325 0.327 0.325 0.332 69,633,032 0.3268 -1.61%
1994-10-18 0 4.650 4.650 4.675 4.650 4.750 2,054,000 9,632,800 4.6898 0.332 0.332 0.334 0.332 0.339 28,748,995 0.3351 -2.11%
1994-10-17 0 4.750 4.725 4.750 4.700 4.800 5,158,000 24,445,700 4.7394 0.339 0.338 0.339 0.336 0.343 72,194,408 0.3386 -1.04%
1994-10-14 0 4.800 4.775 4.800 4.725 4.925 5,872,000 28,197,050 4.8019 0.343 0.341 0.343 0.338 0.352 82,187,973 0.3431 -1.54%
1994-10-12 0 4.875 4.850 4.875 4.850 4.925 5,822,000 28,195,250 4.8429 0.348 0.347 0.348 0.347 0.352 81,488,143 0.3460 0.52%
1994-10-11 0 4.850 4.850 4.875 4.850 4.925 2,864,000 13,979,700 4.8812 0.347 0.347 0.348 0.347 0.352 40,086,232 0.3487 -1.52%
1994-10-10 0 4.925 4.900 4.925 4.875 5.000 1,296,000 6,368,500 4.9140 0.352 0.350 0.352 0.348 0.357 18,139,580 0.3511 0.00%
1994-10-07 0 4.925 4.925 4.950 4.750 4.925 2,030,000 9,880,850 4.8674 0.352 0.352 0.354 0.339 0.352 28,413,076 0.3478 1.03%
1994-10-06 0 4.875 4.875 4.900 4.850 4.925 1,318,000 6,433,650 4.8814 0.348 0.348 0.350 0.347 0.352 18,447,505 0.3488 -1.02%
1994-10-05 0 4.925 4.925 4.950 4.850 4.975 978,000 4,838,550 4.9474 0.352 0.352 0.354 0.347 0.355 13,688,664 0.3535 -1.01%
1994-10-04 0 4.975 4.975 5.000 4.925 5.050 2,096,000 10,492,350 5.0059 0.355 0.355 0.357 0.352 0.361 29,336,851 0.3577 -0.50%
1994-10-03 0 5.000 5.000 5.050 5.000 5.100 1,446,000 7,319,650 5.0620 0.357 0.357 0.361 0.357 0.364 20,239,068 0.3617 -1.48%
1994-09-30 0 5.075 5.075 5.100 4.960 5.075 2,813,000 14,160,315 5.0339 0.363 0.363 0.364 0.354 0.363 39,372,406 0.3597 0.00%
1994-09-29 0 5.075 5.050 5.075 5.050 5.225 3,736,000 19,196,900 5.1384 0.363 0.361 0.363 0.361 0.373 52,291,258 0.3671 -1.93%
1994-09-28 0 5.175 5.175 5.225 5.150 5.275 3,971,400 20,711,900 5.2153 0.370 0.370 0.373 0.368 0.377 55,586,055 0.3726 -0.96%
1994-09-27 0 5.225 5.200 5.275 5.175 5.400 4,538,000 23,790,250 5.2425 0.373 0.372 0.377 0.370 0.386 63,516,522 0.3746 -1.42%
1994-09-26 0 5.300 5.275 5.300 5.300 5.800 30,026,400 163,427,220 5.4428 0.379 0.377 0.379 0.379 0.414 420,267,190 0.3889 8.16%
1994-09-23 0 4.900 4.900 4.930 4.760 4.980 3,680,000 18,024,360 4.8979 0.350 0.350 0.352 0.340 0.356 51,507,449 0.3499 2.30%
1994-09-22 0 4.790 4.750 4.820 4.790 4.950 3,179,000 15,418,160 4.8500 0.342 0.339 0.344 0.342 0.354 44,495,158 0.3465 -4.20%
1994-09-20 0 5.000 4.980 5.025 5.000 5.050 1,266,000 6,357,100 5.0214 0.357 0.356 0.359 0.357 0.361 17,719,682 0.3588 -1.48%
1994-09-19 0 5.075 5.025 5.100 4.960 5.075 8,414,399 42,590,856 5.0617 0.363 0.359 0.364 0.354 0.363 117,772,887 0.3616 -0.49%
1994-09-16 0 5.100 5.075 5.100 5.100 5.175 1,788,000 9,131,050 5.1069 0.364 0.363 0.364 0.364 0.370 25,025,902 0.3649 -0.49%
1994-09-15 0 5.125 5.100 5.125 5.000 5.150 1,372,000 6,989,500 5.0944 0.366 0.364 0.366 0.357 0.368 19,203,321 0.3640 0.00%
1994-09-14 0 5.125 5.100 5.150 5.100 5.200 1,834,000 9,470,200 5.1637 0.366 0.364 0.368 0.364 0.372 25,669,745 0.3689 -0.68%
1994-09-13 0 5.350 5.350 5.375 5.150 5.375 952,000 5,047,650 5.3022 0.369 0.369 0.370 0.355 0.370 13,815,393 0.3654 2.88%
1994-09-12 0 5.200 5.200 5.225 5.125 5.275 2,969,000 15,447,100 5.2028 0.358 0.358 0.360 0.353 0.363 43,086,032 0.3585 -0.95%
1994-09-09 0 5.250 5.225 5.250 5.250 5.350 3,307,000 17,476,800 5.2848 0.362 0.360 0.362 0.362 0.369 47,991,077 0.3642 -0.47%
1994-09-08 0 5.275 5.250 5.300 5.250 5.400 3,410,000 18,233,900 5.3472 0.363 0.362 0.365 0.362 0.372 49,485,810 0.3685 -3.21%
1994-09-07 0 5.450 5.425 5.450 5.400 5.450 705,000 3,825,700 5.4265 0.376 0.374 0.376 0.372 0.376 10,230,937 0.3739 0.93%
1994-09-06 0 5.400 5.400 5.425 5.375 5.400 348,400 1,880,680 5.3980 0.372 0.372 0.374 0.370 0.372 5,055,970 0.3720 0.00%
1994-09-05 0 5.400 5.375 5.425 5.400 5.450 516,000 2,791,050 5.4090 0.372 0.370 0.374 0.372 0.376 7,488,175 0.3727 0.00%
1994-09-02 0 5.400 5.375 5.400 5.375 5.450 584,000 3,158,600 5.4086 0.372 0.370 0.372 0.370 0.376 8,474,989 0.3727 0.00%
1994-09-01 0 5.400 5.375 5.400 5.350 5.400 866,000 4,656,700 5.3773 0.372 0.370 0.372 0.369 0.372 12,567,364 0.3705 0.00%
1994-08-31 0 5.400 5.400 5.425 5.325 5.400 2,425,000 13,053,850 5.3830 0.372 0.372 0.374 0.367 0.372 35,191,522 0.3709 1.41%
1994-08-30 0 5.325 5.300 5.325 5.200 5.325 3,051,000 16,124,200 5.2849 0.367 0.365 0.367 0.358 0.367 44,276,013 0.3642 2.40%
1994-08-26 0 5.200 5.175 5.200 5.175 5.250 1,266,000 6,588,100 5.2039 0.358 0.357 0.358 0.357 0.362 18,372,151 0.3586 -1.42%
1994-08-25 0 5.275 5.275 5.300 5.275 5.375 830,000 4,427,750 5.3346 0.363 0.363 0.365 0.363 0.370 12,044,933 0.3676 0.48%
1994-08-24 0 5.250 5.225 5.250 5.225 5.275 2,148,000 11,265,000 5.2444 0.362 0.360 0.362 0.360 0.363 31,171,706 0.3614 -0.47%
1994-08-23 0 5.275 5.250 5.275 5.275 5.350 1,076,000 5,715,350 5.3117 0.363 0.362 0.363 0.363 0.369 15,614,877 0.3660 -0.94%
1994-08-22 0 5.325 5.325 5.350 5.300 5.350 906,000 4,826,850 5.3276 0.367 0.367 0.369 0.365 0.369 13,147,843 0.3671 0.47%
1994-08-19 0 5.300 5.275 5.300 5.225 5.325 1,986,000 10,491,350 5.2827 0.365 0.363 0.365 0.360 0.367 28,820,768 0.3640 -0.47%
1994-08-18 0 5.325 5.325 5.350 5.275 5.400 6,960,000 37,268,250 5.3546 0.367 0.367 0.369 0.363 0.372 101,003,295 0.3690 0.95%
1994-08-17 0 5.275 5.275 5.300 5.000 5.300 5,753,000 29,899,750 5.1972 0.363 0.363 0.365 0.345 0.365 83,487,350 0.3581 4.46%
1994-08-16 0 5.050 5.025 5.050 4.950 5.150 12,332,000 62,202,900 5.0440 0.348 0.346 0.348 0.341 0.355 178,961,585 0.3476 -3.35%
1994-08-15 0 5.225 5.200 5.225 5.150 5.600 12,140,000 63,591,400 5.2382 0.360 0.358 0.360 0.355 0.386 176,175,287 0.3610 -8.73%
1994-08-12 0 5.725 5.725 5.800 5.700 6.150 2,791,000 16,648,600 5.9651 0.395 0.395 0.400 0.393 0.424 40,502,902 0.4110 -6.15%
1994-08-11 0 6.100 6.100 6.125 6.075 6.300 3,282,000 20,252,400 6.1707 0.420 0.420 0.422 0.419 0.434 47,628,278 0.4252 -0.41%
1994-08-10 0 6.125 6.100 6.125 6.050 6.125 3,069,000 18,707,750 6.0957 0.422 0.420 0.422 0.417 0.422 44,537,229 0.4200 0.41%
1994-08-09 0 6.100 6.075 6.100 6.025 6.125 2,320,000 14,110,200 6.0820 0.420 0.419 0.420 0.415 0.422 33,667,765 0.4191 0.00%
1994-08-08 0 6.100 6.100 6.125 6.050 6.200 2,553,000 15,606,550 6.1130 0.420 0.420 0.422 0.417 0.427 37,049,053 0.4212 1.67%
1994-08-05 0 6.000 5.975 6.050 5.800 6.000 3,955,400 23,382,340 5.9115 0.413 0.412 0.417 0.400 0.413 57,400,637 0.4074 3.00%
1994-08-04 0 5.825 5.800 5.825 5.775 5.850 3,685,850 21,425,718 5.8130 0.401 0.400 0.401 0.398 0.403 53,488,936 0.4006 -0.85%
1994-08-03 0 5.875 5.850 5.875 5.825 6.025 2,137,200 12,627,470 5.9084 0.405 0.403 0.405 0.401 0.415 31,014,977 0.4071 -1.67%
1994-08-02 0 5.975 5.975 6.000 5.950 6.075 2,158,000 12,970,300 6.0103 0.412 0.412 0.413 0.410 0.419 31,316,826 0.4142 -1.24%
1994-08-01 0 6.050 6.050 6.075 6.025 6.150 3,579,000 21,732,450 6.0722 0.417 0.417 0.419 0.415 0.424 51,938,332 0.4184 0.00%
1994-07-29 0 6.050 6.050 6.100 5.950 6.125 6,014,000 36,435,050 6.0584 0.417 0.417 0.420 0.410 0.422 87,274,973 0.4175 0.00%
1994-07-28 0 6.050 6.025 6.075 5.800 6.100 7,663,000 45,723,750 5.9668 0.417 0.415 0.419 0.400 0.420 111,205,208 0.4112 4.31%
1994-07-27 0 5.800 5.775 5.800 5.650 5.800 2,754,000 15,849,500 5.7551 0.400 0.398 0.400 0.389 0.400 39,965,959 0.3966 2.65%
1994-07-26 0 5.650 5.650 5.675 5.650 5.725 1,564,400 8,885,010 5.6795 0.389 0.389 0.391 0.389 0.395 22,702,522 0.3914 -1.74%
1994-07-25 0 5.750 5.725 5.750 5.725 5.800 3,554,000 20,488,800 5.7650 0.396 0.395 0.396 0.395 0.400 51,575,533 0.3973 0.00%
1994-07-22 0 5.750 5.700 5.750 5.500 5.750 3,524,000 19,794,700 5.6171 0.396 0.393 0.396 0.379 0.396 51,140,174 0.3871 4.55%
1994-07-21 0 5.500 5.475 5.525 5.400 5.550 3,777,000 20,735,050 5.4898 0.379 0.377 0.381 0.372 0.382 54,811,702 0.3783 -0.90%
1994-07-20 0 5.550 5.525 5.550 5.550 5.650 2,890,000 16,223,450 5.6137 0.382 0.381 0.382 0.382 0.389 41,939,586 0.3868 -1.33%
1994-07-19 0 5.625 5.600 5.625 5.625 5.650 2,315,000 13,044,350 5.6347 0.388 0.386 0.388 0.388 0.389 33,595,205 0.3883 -0.88%
1994-07-18 0 5.675 5.675 5.700 5.675 5.775 2,234,000 12,764,700 5.7138 0.391 0.391 0.393 0.391 0.398 32,419,736 0.3937 -0.44%
1994-07-15 0 5.700 5.675 5.725 5.625 5.750 2,742,000 15,552,200 5.6718 0.393 0.391 0.395 0.388 0.396 39,791,815 0.3908 1.79%
1994-07-14 0 5.600 5.575 5.600 5.550 5.625 3,522,000 19,708,450 5.5958 0.386 0.384 0.386 0.382 0.388 51,111,150 0.3856 0.90%
1994-07-13 0 5.550 5.525 5.550 5.550 5.625 1,944,000 10,881,750 5.5976 0.382 0.381 0.382 0.382 0.388 28,211,265 0.3857 -0.45%
1994-07-12 0 5.575 5.550 5.575 5.525 5.575 2,271,000 12,594,850 5.5459 0.384 0.382 0.384 0.381 0.384 32,956,679 0.3822 0.45%
1994-07-11 0 5.550 5.550 5.575 5.525 5.575 930,800 5,165,490 5.5495 0.382 0.382 0.384 0.381 0.384 13,507,739 0.3824 -0.45%
1994-07-08 0 5.575 5.550 5.575 5.475 5.600 2,824,000 15,609,400 5.5274 0.384 0.382 0.384 0.377 0.386 40,981,797 0.3809 -0.89%
1994-07-07 0 5.625 5.600 5.625 5.600 5.675 1,527,000 8,593,400 5.6276 0.388 0.386 0.388 0.386 0.391 22,159,775 0.3878 -0.88%
1994-07-06 0 5.675 5.625 5.675 5.650 5.725 1,056,000 6,001,950 5.6837 0.391 0.388 0.391 0.389 0.395 15,324,638 0.3917 -0.44%
1994-07-05 0 5.700 5.700 5.775 5.650 5.950 534,000 3,070,850 5.7507 0.393 0.393 0.398 0.389 0.410 7,749,391 0.3963 -1.72%
1994-07-04 0 5.800 5.750 5.800 5.700 5.825 404,000 2,334,850 5.7793 0.400 0.396 0.400 0.393 0.401 5,862,835 0.3982 0.87%
1994-07-01 0 5.750 5.750 5.800 5.700 5.800 624,000 3,583,100 5.7421 0.396 0.396 0.400 0.393 0.400 9,055,468 0.3957 -0.86%
1994-06-30 0 5.800 5.750 5.800 5.800 5.850 988,000 5,739,700 5.8094 0.400 0.396 0.400 0.400 0.403 14,337,824 0.4003 1.75%
1994-06-29 0 5.700 5.700 5.750 5.650 5.900 3,751,000 21,443,750 5.7168 0.393 0.393 0.396 0.389 0.407 54,434,391 0.3939 -4.20%
1994-06-28 0 5.950 5.950 6.000 5.950 6.000 148,000 886,000 5.9865 0.410 0.410 0.413 0.410 0.413 2,147,771 0.4125 0.00%
1994-06-27 0 5.950 5.950 6.000 5.900 6.000 530,200 3,156,450 5.9533 0.410 0.410 0.413 0.407 0.413 7,694,245 0.4102 -0.83%
1994-06-24 0 6.000 5.950 6.050 6.000 6.150 560,000 3,390,200 6.0539 0.413 0.410 0.417 0.413 0.424 8,126,702 0.4172 -2.44%
1994-06-23 0 6.150 6.100 6.150 6.050 6.250 1,570,000 9,640,100 6.1402 0.424 0.420 0.424 0.417 0.431 22,783,789 0.4231 -1.60%
1994-06-22 0 6.250 6.200 6.250 5.950 6.250 7,688,000 47,206,800 6.1403 0.431 0.427 0.431 0.410 0.431 111,568,007 0.4231 5.04%
1994-06-21 0 5.950 5.900 5.950 5.900 5.950 2,644,000 15,680,800 5.9307 0.410 0.407 0.410 0.407 0.410 38,369,642 0.4087 -1.65%
1994-06-20 0 6.050 6.000 6.050 5.850 6.050 1,394,000 8,316,200 5.9657 0.417 0.413 0.417 0.403 0.417 20,229,683 0.4111 3.42%
1994-06-17 0 5.850 5.800 5.850 5.750 5.900 677,000 3,932,150 5.8082 0.403 0.400 0.403 0.396 0.407 9,824,602 0.4002 0.00%
1994-06-16 0 5.850 5.800 5.900 5.800 5.950 612,000 3,582,600 5.8539 0.403 0.400 0.407 0.400 0.410 8,881,324 0.4034 0.00%
1994-06-15 0 5.850 5.800 5.850 5.750 5.850 644,000 3,744,900 5.8151 0.403 0.400 0.403 0.396 0.403 9,345,707 0.4007 2.63%
1994-06-10 0 5.700 5.650 5.700 5.550 5.900 2,240,000 12,670,400 5.6564 0.393 0.389 0.393 0.382 0.407 32,506,808 0.3898 -3.39%
1994-06-09 0 5.900 5.850 5.900 5.850 6.100 1,803,000 10,729,400 5.9509 0.407 0.403 0.407 0.403 0.420 26,165,078 0.4101 -2.48%
1994-06-08 0 6.050 6.050 6.100 6.050 6.100 552,000 3,354,000 6.0761 0.417 0.417 0.420 0.417 0.420 8,010,606 0.4187 -0.82%
1994-06-07 0 6.100 6.050 6.100 6.050 6.200 584,000 3,555,200 6.0877 0.420 0.417 0.420 0.417 0.427 8,474,989 0.4195 0.00%
1994-06-06 0 6.100 6.100 6.150 6.000 6.100 316,000 1,921,550 6.0809 0.420 0.420 0.424 0.413 0.420 4,585,782 0.4190 1.67%
1994-06-03 0 6.000 6.000 6.050 5.950 6.050 1,448,000 8,714,500 6.0183 0.413 0.413 0.417 0.410 0.417 21,013,329 0.4147 0.84%
1994-06-02 0 5.950 5.950 6.000 5.900 5.950 2,858,000 17,002,100 5.9490 0.410 0.410 0.413 0.407 0.410 41,475,204 0.4099 0.85%
1994-06-01 0 5.900 5.850 5.900 5.900 5.950 1,112,000 6,589,100 5.9254 0.407 0.403 0.407 0.407 0.410 16,137,308 0.4083 -0.84%
1994-05-31 0 5.950 5.950 6.000 5.900 6.100 508,000 3,048,800 6.0016 0.410 0.410 0.413 0.407 0.420 7,372,080 0.4136 -1.65%
1994-05-30 0 6.050 6.000 6.150 6.050 6.150 1,000,000 6,089,400 6.0894 0.417 0.413 0.424 0.417 0.424 14,511,968 0.4196 0.83%
1994-05-27 0 6.000 5.950 6.000 5.900 6.000 1,636,000 9,778,800 5.9773 0.413 0.410 0.413 0.407 0.413 23,741,579 0.4119 0.84%
1994-05-26 0 5.950 5.950 6.000 5.950 6.150 2,562,000 15,429,400 6.0224 0.410 0.410 0.413 0.410 0.424 37,179,661 0.4150 -4.80%
1994-05-25 0 6.250 6.200 6.250 6.200 6.350 772,000 4,843,300 6.2737 0.431 0.427 0.431 0.427 0.438 11,203,239 0.4323 0.00%
1994-05-24 0 6.250 6.200 6.250 6.150 6.300 1,630,000 10,178,000 6.2442 0.431 0.427 0.431 0.424 0.434 23,654,507 0.4303 1.63%
1994-05-23 0 6.150 6.150 6.200 6.150 6.200 348,000 2,148,500 6.1739 0.424 0.424 0.427 0.424 0.427 5,050,165 0.4254 -0.81%
1994-05-20 0 6.200 6.200 6.250 6.200 6.300 804,000 5,029,900 6.2561 0.427 0.427 0.431 0.427 0.434 11,667,622 0.4311 0.00%
1994-05-19 0 6.200 6.200 6.250 6.200 6.300 3,166,000 19,819,600 6.2601 0.427 0.427 0.431 0.427 0.434 45,944,890 0.4314 0.81%
1994-05-18 0 6.150 6.100 6.200 6.150 6.200 890,000 5,477,800 6.1548 0.424 0.420 0.427 0.424 0.427 12,915,651 0.4241 1.65%
1994-05-17 0 6.050 6.000 6.050 6.000 6.200 769,000 4,694,100 6.1042 0.417 0.413 0.417 0.413 0.427 11,159,703 0.4206 -3.97%
1994-05-16 0 6.300 6.250 6.300 6.050 6.350 3,616,250 22,642,350 6.2613 0.434 0.431 0.434 0.417 0.438 52,478,903 0.4315 4.13%
1994-05-13 0 6.050 6.000 6.050 5.950 6.250 3,838,000 23,351,800 6.0844 0.417 0.413 0.417 0.410 0.431 55,696,932 0.4193 0.83%
1994-05-12 0 6.000 5.950 6.100 5.700 6.000 2,996,000 17,642,200 5.8886 0.413 0.410 0.420 0.393 0.413 43,477,855 0.4058 5.26%
1994-05-11 0 5.700 5.700 5.750 5.500 5.700 2,329,000 13,039,900 5.5989 0.393 0.393 0.396 0.379 0.393 33,798,373 0.3858 2.70%
1994-05-10 0 5.550 5.550 5.600 5.450 5.550 1,114,000 6,158,300 5.5281 0.382 0.382 0.386 0.376 0.382 16,166,332 0.3809 -0.89%
1994-05-09 0 5.600 5.600 5.650 5.600 5.700 1,212,100 6,822,180 5.6284 0.386 0.386 0.389 0.386 0.393 17,589,956 0.3878 -0.88%
1994-05-06 0 5.650 5.600 5.650 5.550 5.800 5,864,000 33,077,600 5.6408 0.389 0.386 0.389 0.382 0.400 85,098,178 0.3887 0.00%
1994-05-05 0 5.650 5.600 5.950 5.550 5.800 5,358,000 30,297,400 5.6546 0.389 0.386 0.410 0.382 0.400 77,755,123 0.3897 0.89%
1994-05-04 0 5.600 5.600 5.650 5.600 5.900 1,418,200 8,162,620 5.7556 0.386 0.386 0.389 0.386 0.407 20,580,873 0.3966 -5.88%
1994-05-03 0 5.950 5.950 6.000 5.800 6.000 705,000 4,147,200 5.8826 0.410 0.410 0.413 0.400 0.413 10,230,937 0.4054 -0.83%
1994-05-02 0 6.000 5.950 6.000 5.900 6.250 1,276,000 7,739,100 6.0651 0.413 0.410 0.413 0.407 0.431 18,517,271 0.4179 -4.00%
1994-04-29 0 6.250 6.200 6.300 6.000 6.300 5,809,000 35,833,400 6.1686 0.431 0.427 0.434 0.413 0.434 84,300,020 0.4251 5.04%
1994-04-28 0 5.950 5.900 6.000 5.800 6.000 2,911,900 17,102,640 5.8734 0.410 0.407 0.413 0.400 0.413 42,257,399 0.4047 4.39%
1994-04-27 0 5.700 5.700 5.750 5.700 5.750 1,416,000 8,116,300 5.7319 0.393 0.393 0.396 0.393 0.396 20,548,946 0.3950 0.00%
1994-04-26 0 5.700 5.650 5.700 5.700 5.800 1,726,200 9,937,310 5.7568 0.393 0.389 0.393 0.393 0.400 25,050,559 0.3967 -0.87%
1994-04-25 0 5.750 5.700 5.800 5.650 5.750 1,668,200 9,474,140 5.6793 0.396 0.393 0.400 0.389 0.396 24,208,864 0.3914 0.88%
1994-04-22 0 5.700 5.700 5.750 5.550 5.700 1,312,000 7,420,200 5.6556 0.393 0.393 0.396 0.382 0.393 19,039,702 0.3897 4.59%
1994-04-21 0 5.450 5.450 5.500 5.300 5.500 722,000 3,906,100 5.4101 0.376 0.376 0.379 0.365 0.379 10,477,641 0.3728 -2.68%
1994-04-20 0 5.600 5.550 5.600 5.550 5.700 1,442,000 8,099,200 5.6166 0.386 0.382 0.386 0.382 0.393 20,926,257 0.3870 -3.45%
1994-04-19 0 5.800 5.750 5.800 5.600 5.800 1,658,000 9,444,700 5.6964 0.400 0.396 0.400 0.386 0.400 24,060,842 0.3925 0.87%
1994-04-18 0 5.750 5.700 5.750 5.600 5.750 1,484,000 8,457,000 5.6988 0.396 0.393 0.396 0.386 0.396 21,535,760 0.3927 1.77%
1994-04-15 0 5.650 5.600 5.650 5.600 5.750 1,596,000 9,036,450 5.6619 0.389 0.386 0.389 0.386 0.396 23,161,100 0.3902 -0.88%
1994-04-14 0 5.700 5.650 5.700 5.650 5.750 1,047,000 5,964,500 5.6968 0.393 0.389 0.393 0.389 0.396 15,194,030 0.3926 0.88%
1994-04-13 0 5.650 5.600 5.650 5.550 5.650 2,222,000 12,534,100 5.6409 0.389 0.386 0.389 0.382 0.389 32,245,592 0.3887 3.67%
1994-04-12 0 5.450 5.450 5.500 5.450 5.500 944,000 5,158,300 5.4643 0.376 0.376 0.379 0.376 0.379 13,699,297 0.3765 -0.91%
1994-04-11 0 5.500 5.450 5.500 5.400 5.500 401,000 2,186,700 5.4531 0.379 0.376 0.379 0.372 0.379 5,819,299 0.3758 1.85%
1994-04-08 0 5.400 5.350 5.450 5.400 5.600 800,000 4,357,400 5.4468 0.372 0.369 0.376 0.372 0.386 11,609,574 0.3753 -2.70%
1994-04-07 0 5.550 5.550 5.600 5.450 5.600 1,268,000 6,999,800 5.5203 0.382 0.382 0.386 0.376 0.386 18,401,175 0.3804 3.74%
1994-04-06 0 5.350 5.350 5.400 5.350 5.600 1,548,200 8,459,570 5.4641 0.369 0.369 0.372 0.369 0.386 22,467,428 0.3765 -1.83%
1994-03-31 0 5.450 5.400 5.450 5.400 5.650 1,412,000 7,759,000 5.4950 0.376 0.372 0.376 0.372 0.389 20,490,898 0.3787 -5.22%
1994-03-30 0 5.750 5.750 5.800 5.700 5.800 1,934,000 11,149,000 5.7647 0.396 0.396 0.400 0.393 0.400 28,066,145 0.3972 -0.86%
1994-03-29 0 5.800 5.750 5.850 5.650 5.800 1,377,000 7,863,900 5.7109 0.400 0.396 0.403 0.389 0.400 19,982,979 0.3935 2.65%
1994-03-28 0 5.650 5.600 5.650 5.650 5.800 442,000 2,536,600 5.7389 0.389 0.386 0.389 0.389 0.400 6,414,290 0.3955 -1.74%
1994-03-25 0 5.750 5.750 5.800 5.650 5.850 1,870,000 10,711,900 5.7283 0.396 0.396 0.400 0.389 0.403 27,137,379 0.3947 0.00%
1994-03-24 0 5.750 5.650 5.750 5.550 5.850 4,845,000 27,787,650 5.7353 0.396 0.389 0.396 0.382 0.403 70,310,483 0.3952 4.55%
1994-03-23 0 5.500 5.500 5.600 5.200 5.600 3,466,000 18,554,600 5.3533 0.379 0.379 0.386 0.358 0.386 50,298,480 0.3689 6.80%
1994-03-22 0 5.150 5.100 5.150 4.900 5.150 4,215,400 21,188,440 5.0264 0.355 0.351 0.355 0.338 0.355 61,173,748 0.3464 1.98%
1994-03-21 0 5.050 5.000 5.050 5.000 5.400 2,933,000 15,013,650 5.1189 0.348 0.345 0.348 0.345 0.372 42,563,601 0.3527 -7.34%
1994-03-18 0 5.450 5.400 5.500 5.250 5.550 2,859,150 15,544,750 5.4368 0.376 0.372 0.379 0.362 0.382 41,491,892 0.3746 -1.80%
1994-03-17 0 5.550 5.500 5.550 5.500 5.550 1,390,600 7,691,350 5.5310 0.382 0.379 0.382 0.379 0.382 20,180,342 0.3811 0.91%
1994-03-16 0 5.500 5.500 5.550 5.500 5.750 2,889,700 16,206,025 5.6082 0.379 0.379 0.382 0.379 0.396 41,935,233 0.3865 -1.79%
1994-03-15 0 5.600 5.600 5.650 5.550 5.650 3,042,000 17,033,200 5.5993 0.386 0.386 0.389 0.382 0.389 44,145,406 0.3858 0.90%
1994-03-14 0 5.550 5.550 5.600 5.450 5.600 2,807,000 15,612,400 5.5620 0.382 0.382 0.386 0.376 0.386 40,735,093 0.3833 0.91%
1994-03-11 0 5.500 5.500 5.550 5.450 5.550 3,798,000 20,816,900 5.4810 0.379 0.379 0.382 0.376 0.382 55,116,453 0.3777 1.85%
1994-03-10 0 5.400 5.350 5.450 5.250 5.450 2,867,200 15,267,420 5.3249 0.372 0.369 0.376 0.362 0.376 41,608,714 0.3669 2.86%
1994-03-09 0 5.250 5.150 5.200 5.150 5.350 2,926,500 15,242,175 5.2083 0.362 0.355 0.358 0.355 0.369 42,469,273 0.3589 -1.87%
1994-03-08 0 5.350 5.300 5.400 5.300 5.450 1,433,200 7,702,760 5.3745 0.369 0.365 0.372 0.365 0.376 20,798,552 0.3704 1.90%
1994-03-07 0 5.250 5.200 5.250 5.150 5.600 1,245,000 6,711,950 5.3911 0.362 0.358 0.362 0.355 0.386 18,067,400 0.3715 -6.25%
1994-03-04 0 5.600 5.450 5.500 5.100 5.900 4,678,000 25,754,400 5.5054 0.386 0.376 0.379 0.351 0.407 67,886,985 0.3794 9.80%
1994-03-03 0 5.100 5.050 5.100 4.950 5.150 1,722,000 8,742,050 5.0767 0.351 0.348 0.351 0.341 0.355 24,989,608 0.3498 0.99%
1994-03-02 0 5.050 5.000 5.050 4.975 5.250 3,414,000 17,354,500 5.0833 0.348 0.345 0.348 0.343 0.362 49,543,858 0.3503 -4.72%
1994-03-01 0 5.300 5.300 5.350 5.300 5.550 1,766,000 9,575,800 5.4223 0.365 0.365 0.369 0.365 0.382 25,628,135 0.3736 -3.64%
1994-02-28 0 5.500 5.500 5.550 5.400 5.600 3,314,000 18,290,100 5.5190 0.379 0.379 0.382 0.372 0.386 48,092,661 0.3803 1.85%
1994-02-25 0 5.400 5.350 5.400 5.300 5.450 3,632,000 19,561,700 5.3859 0.372 0.369 0.372 0.365 0.376 52,707,466 0.3711 0.00%
1994-02-24 0 5.400 5.400 5.500 5.350 5.600 4,638,000 25,321,800 5.4596 0.372 0.372 0.379 0.369 0.386 67,306,506 0.3762 0.93%
1994-02-23 0 5.350 5.300 5.350 5.050 5.450 1,895,000 10,135,300 5.3484 0.369 0.365 0.369 0.348 0.376 27,500,179 0.3686 5.94%
1994-02-22 0 5.050 5.000 5.050 4.900 5.150 4,249,000 21,308,150 5.0149 0.348 0.345 0.348 0.338 0.355 61,661,350 0.3456 -1.94%
1994-02-21 0 5.150 5.100 5.150 5.000 5.600 2,365,200 12,360,900 5.2262 0.355 0.351 0.355 0.345 0.386 34,323,706 0.3601 -7.21%
1994-02-18 0 5.550 5.550 5.600 5.550 5.800 3,108,000 17,506,900 5.6329 0.382 0.382 0.386 0.382 0.400 45,103,195 0.3882 -3.48%
1994-02-17 0 5.750 5.750 5.850 5.650 5.800 2,565,000 14,660,650 5.7157 0.396 0.396 0.403 0.389 0.400 37,223,197 0.3939 0.00%
1994-02-16 0 5.750 5.700 5.800 5.700 6.050 1,618,000 9,501,400 5.8723 0.396 0.393 0.400 0.393 0.417 23,480,364 0.4047 -3.36%
1994-02-15 0 5.950 5.900 6.000 5.800 6.000 3,766,000 22,067,400 5.8596 0.410 0.407 0.413 0.400 0.413 54,652,070 0.4038 -2.46%
1994-02-14 0 6.100 6.100 6.150 6.000 6.200 1,787,000 10,831,150 6.0611 0.420 0.420 0.424 0.413 0.427 25,932,886 0.4177 -1.61%
1994-02-09 0 6.200 6.200 6.300 6.200 6.350 1,670,000 10,427,600 6.2441 0.427 0.427 0.434 0.427 0.438 24,234,986 0.4303 0.81%
1994-02-08 0 6.150 6.150 6.200 6.100 6.250 2,741,000 16,979,200 6.1945 0.424 0.424 0.427 0.420 0.431 39,777,303 0.4269 0.82%
1994-02-07 0 6.100 6.100 6.150 6.000 6.150 2,083,000 12,704,050 6.0989 0.420 0.420 0.424 0.413 0.424 30,228,429 0.4203 -1.61%
1994-02-04 0 6.200 6.200 6.250 6.150 6.350 3,183,400 19,716,260 6.1935 0.427 0.427 0.431 0.424 0.438 46,197,398 0.4268 -2.36%
1994-02-03 0 6.350 6.300 6.350 6.150 6.700 5,415,000 34,354,900 6.3444 0.438 0.434 0.438 0.424 0.462 78,582,305 0.4372 -5.22%
1994-02-02 0 6.700 6.650 6.700 6.650 6.850 3,669,000 24,693,500 6.7303 0.462 0.458 0.462 0.458 0.472 53,244,409 0.4638 0.75%
1994-02-01 0 6.650 6.600 6.800 6.600 6.950 2,616,000 17,757,900 6.7882 0.458 0.455 0.469 0.455 0.479 37,963,307 0.4678 -2.92%
1994-01-31 0 6.850 6.800 6.900 6.750 7.150 2,789,000 19,237,000 6.8975 0.472 0.469 0.475 0.465 0.493 40,473,878 0.4753 -3.52%
1994-01-28 0 7.100 7.050 7.150 7.000 7.200 3,665,600 25,950,580 7.0795 0.489 0.486 0.493 0.482 0.496 53,195,069 0.4878 1.43%
1994-01-27 0 7.000 7.000 7.050 6.850 7.050 4,682,000 32,667,700 6.9773 0.482 0.482 0.486 0.472 0.486 67,945,032 0.4808 2.94%
1994-01-26 0 6.800 6.800 6.900 6.700 7.000 9,217,000 63,182,080 6.8550 0.469 0.469 0.475 0.462 0.482 133,756,806 0.4724 -3.55%
1994-01-25 0 7.050 7.000 7.050 6.900 7.150 5,594,000 39,391,600 7.0418 0.486 0.482 0.486 0.475 0.493 81,179,947 0.4852 -0.70%
1994-01-24 0 7.100 7.100 7.150 7.050 7.250 4,746,200 33,886,330 7.1397 0.489 0.489 0.493 0.486 0.500 68,876,701 0.4920 0.00%
1994-01-21 0 7.100 7.050 7.200 6.800 7.200 3,216,000 22,637,800 7.0391 0.489 0.486 0.496 0.469 0.496 46,670,488 0.4851 2.16%
1994-01-20 0 6.950 6.950 7.000 6.850 7.150 6,444,600 45,108,800 6.9995 0.479 0.479 0.482 0.472 0.493 93,523,827 0.4823 0.72%
1994-01-19 0 6.900 6.850 6.900 6.800 7.050 5,535,300 38,120,390 6.8868 0.475 0.472 0.475 0.469 0.486 80,328,094 0.4746 -1.43%
1994-01-18 0 7.000 7.000 7.050 6.800 7.100 3,571,000 24,860,200 6.9617 0.482 0.482 0.486 0.469 0.489 51,822,236 0.4797 4.48%
1994-01-17 0 6.700 6.700 6.750 6.600 6.900 3,391,200 22,886,540 6.7488 0.462 0.462 0.465 0.455 0.475 49,212,985 0.4651 2.29%
1994-01-14 0 6.550 6.550 - 6.000 6.650 3,796,000 23,996,300 6.3215 0.451 0.451 - 0.413 0.458 55,087,429 0.4356 15.93%
1994-01-13 0 5.650 5.650 5.950 5.500 6.050 5,840,200 33,384,780 5.7164 0.389 0.389 0.410 0.379 0.417 84,752,793 0.3939 -3.42%
1994-01-12 0 5.850 5.800 5.900 5.750 6.400 5,166,400 31,228,510 6.0445 0.403 0.400 0.407 0.396 0.441 74,974,630 0.4165 -8.59%
1994-01-11 0 6.400 6.350 6.400 6.350 6.800 3,314,200 21,772,090 6.5693 0.441 0.438 0.441 0.438 0.469 48,095,563 0.4527 -4.48%
1994-01-10 0 6.700 6.600 6.700 6.700 7.000 3,139,700 21,461,240 6.8354 0.462 0.455 0.462 0.462 0.482 45,563,225 0.4710 -0.74%
1994-01-07 0 6.750 6.750 6.850 6.600 6.950 1,473,200 10,012,240 6.7963 0.465 0.465 0.472 0.455 0.479 21,379,031 0.4683 -2.88%
1994-01-06 0 6.950 6.900 7.000 6.900 7.200 1,856,000 13,039,900 7.0258 0.479 0.475 0.482 0.475 0.496 26,934,212 0.4841 -2.80%
1994-01-05 0 7.150 7.150 7.200 7.100 7.300 2,724,200 19,626,280 7.2044 0.493 0.493 0.496 0.489 0.503 39,533,502 0.4964 -3.38%
1994-01-04 0 7.400 7.400 7.450 7.300 7.500 6,430,400 47,499,940 7.3868 0.510 0.510 0.513 0.503 0.517 93,317,757 0.5090 2.35%
1994-01-03 0 7.350 7.350 7.400 6.900 7.450 3,600,000 26,121,700 7.2560 0.498 0.498 0.502 0.468 0.505 53,110,189 0.4918

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