Shoucheng Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00697  1991-04-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-18 0 1.340 1.335 1.340 1.330 1.355 19,532,800 26,238,816 1.3433 1.340 1.335 1.340 1.330 1.355 19,532,800 1.3433 0.37%
2026-09-17 0 1.335 1.320 1.335 1.305 1.340 14,760,000 19,525,420 1.3229 1.335 1.320 1.335 1.305 1.340 14,760,000 1.3229 -0.37%
2026-09-16 0 1.340 1.335 1.340 1.300 1.340 17,992,000 23,771,820 1.3212 1.340 1.335 1.340 1.300 1.340 17,992,000 1.3212 0.37%
2026-09-15 0 1.335 1.335 1.340 1.315 1.350 16,623,500 22,167,090 1.3335 1.335 1.335 1.340 1.315 1.350 16,623,500 1.3335 -0.37%
2026-09-14 0 1.340 1.335 1.340 1.335 1.375 12,084,000 16,321,158 1.3506 1.340 1.335 1.340 1.335 1.375 12,084,000 1.3506 -2.90%
2026-09-11 0 1.380 1.370 1.380 1.335 1.380 15,462,000 21,009,770 1.3588 1.380 1.370 1.380 1.335 1.380 15,462,000 1.3588 1.10%
2026-09-10 0 1.365 1.360 1.365 1.345 1.385 21,178,000 28,802,820 1.3600 1.365 1.360 1.365 1.345 1.385 21,178,000 1.3600 -1.44%
2026-09-09 0 1.385 1.380 1.385 1.380 1.425 12,159,200 16,881,072 1.3883 1.385 1.380 1.385 1.380 1.425 12,159,200 1.3883 -1.42%
2026-09-08 0 1.405 1.400 1.405 1.400 1.440 14,625,153 20,645,213 1.4116 1.405 1.400 1.405 1.400 1.440 14,625,153 1.4116 -1.06%
2026-09-07 0 1.420 1.415 1.420 1.390 1.425 14,018,000 19,699,000 1.4053 1.420 1.415 1.420 1.390 1.425 14,018,000 1.4053 0.71%
2026-09-04 0 1.410 1.405 1.410 1.370 1.410 30,520,400 42,641,396 1.3971 1.410 1.405 1.410 1.370 1.410 30,520,400 1.3971 3.30%
2026-09-03 0 1.365 1.360 1.365 1.330 1.375 22,604,886 30,628,971 1.3550 1.365 1.360 1.365 1.330 1.375 22,604,886 1.3550 4.20%
2026-09-02 0 1.310 1.305 1.310 1.300 1.345 46,267,600 60,828,828 1.3147 1.310 1.305 1.310 1.300 1.345 46,267,600 1.3147 -4.38%
2026-09-01 0 1.370 1.370 1.375 1.370 1.415 27,742,000 38,448,934 1.3859 1.370 1.370 1.375 1.370 1.415 27,742,000 1.3859 -4.20%
2026-08-31 0 1.430 1.410 1.430 1.360 1.440 49,029,679 67,962,243 1.3861 1.430 1.410 1.430 1.360 1.440 49,029,679 1.3861 -1.38%
2026-08-28 0 1.450 1.450 1.455 1.420 1.460 25,483,200 36,562,274 1.4348 1.450 1.450 1.455 1.420 1.460 25,483,200 1.4348 1.05%
2026-08-27 0 1.435 1.430 1.435 1.425 1.455 26,793,204 38,475,905 1.4360 1.435 1.430 1.435 1.425 1.455 26,793,204 1.4360 -1.37%
2026-08-26 0 1.455 1.450 1.455 1.440 1.490 29,727,698 43,316,897 1.4571 1.455 1.450 1.455 1.440 1.490 29,727,698 1.4571 -2.02%
2026-08-25 0 1.485 1.480 1.485 1.455 1.500 23,846,400 35,327,852 1.4815 1.485 1.480 1.485 1.455 1.500 23,846,400 1.4815 1.71%
2026-08-24 0 1.460 1.460 1.465 1.450 1.510 29,312,000 43,038,800 1.4683 1.460 1.460 1.465 1.450 1.510 29,312,000 1.4683 -3.31%
2026-08-21 0 1.510 1.500 1.510 1.485 1.535 48,637,899 73,275,750 1.5066 1.510 1.500 1.510 1.485 1.535 48,637,899 1.5066 -1.63%
2026-08-20 0 1.535 1.530 1.535 1.520 1.605 84,346,000 130,339,740 1.5453 1.535 1.530 1.535 1.520 1.605 84,346,000 1.5453 -2.54%
2026-08-19 0 1.575 1.575 1.580 1.570 1.815 122,824,500 200,598,905 1.6332 1.575 1.575 1.580 1.570 1.815 122,824,500 1.6332 -13.22%
2026-08-18 0 1.815 1.810 1.815 1.735 1.815 63,212,579 112,754,992 1.7837 1.815 1.810 1.815 1.735 1.815 63,212,579 1.7837 4.01%
2026-08-17 0 1.745 1.740 1.745 1.690 1.745 17,040,518 29,351,772 1.7225 1.745 1.740 1.745 1.690 1.745 17,040,518 1.7225 2.35%
2026-08-14 0 1.705 1.700 1.705 1.700 1.725 14,166,200 24,212,084 1.7091 1.705 1.700 1.705 1.700 1.725 14,166,200 1.7091 -1.16%
2026-08-13 0 1.725 1.720 1.725 1.695 1.755 26,614,800 46,100,306 1.7321 1.725 1.720 1.725 1.695 1.755 26,614,800 1.7321 1.47%
2026-08-12 0 1.700 1.700 1.705 1.695 1.760 34,998,400 59,807,970 1.7089 1.700 1.700 1.705 1.695 1.760 34,998,400 1.7089 -3.41%
2026-08-11 0 1.760 1.755 1.760 1.745 1.810 30,340,000 53,631,100 1.7677 1.760 1.755 1.760 1.745 1.810 30,340,000 1.7677 -1.68%
2026-08-10 0 1.790 1.790 1.795 1.780 1.870 50,576,424 91,692,520 1.8129 1.790 1.790 1.795 1.780 1.870 50,576,424 1.8129 -2.19%
2026-08-07 0 1.830 1.825 1.830 1.760 1.875 63,215,618 115,244,620 1.8230 1.830 1.825 1.830 1.760 1.875 63,215,618 1.8230 1.39%
2026-08-06 0 1.805 1.800 1.805 1.790 1.830 22,042,182 39,729,586 1.8024 1.805 1.800 1.805 1.790 1.830 22,042,182 1.8024 -0.55%
2026-08-05 0 1.815 1.815 1.820 1.790 1.865 48,124,000 87,578,040 1.8198 1.815 1.815 1.820 1.790 1.865 48,124,000 1.8198 -2.94%
2026-08-04 0 1.870 1.860 1.870 1.800 1.875 41,752,000 77,109,926 1.8469 1.870 1.860 1.870 1.800 1.875 41,752,000 1.8469 3.89%
2026-08-03 0 1.800 1.795 1.800 1.745 1.800 28,819,755 51,346,128 1.7816 1.800 1.795 1.800 1.745 1.800 28,819,755 1.7816 2.27%
2026-07-31 0 1.760 1.750 1.760 1.710 1.760 41,780,500 72,572,472 1.7370 1.760 1.750 1.760 1.710 1.760 41,780,500 1.7370 3.53%
2026-07-30 0 1.700 1.690 1.700 1.680 1.710 14,540,328 24,614,016 1.6928 1.700 1.690 1.700 1.680 1.710 14,540,328 1.6928 0.00%
2026-07-29 0 1.700 1.690 1.700 1.660 1.710 19,731,366 33,267,802 1.6860 1.700 1.690 1.700 1.660 1.710 19,731,366 1.6860 0.59%
2026-07-28 0 1.690 1.680 1.690 1.640 1.690 19,736,000 32,847,920 1.6644 1.690 1.680 1.690 1.640 1.690 19,736,000 1.6644 0.60%
2026-07-27 0 1.680 1.670 1.680 1.660 1.700 16,048,479 26,941,440 1.6788 1.680 1.670 1.680 1.660 1.700 16,048,479 1.6788 0.00%
2026-07-24 0 1.680 1.670 1.680 1.640 1.700 25,038,920 41,829,557 1.6706 1.680 1.670 1.680 1.640 1.700 25,038,920 1.6706 -1.18%
2026-07-23 0 1.700 1.690 1.700 1.680 1.730 31,076,400 52,976,738 1.7047 1.700 1.690 1.700 1.680 1.730 31,076,400 1.7047 0.00%
2026-07-22 0 1.700 1.690 1.700 1.650 1.700 24,854,886 41,790,799 1.6814 1.700 1.690 1.700 1.650 1.700 24,854,886 1.6814 1.80%
2026-07-21 0 1.670 1.660 1.670 1.590 1.670 25,134,940 41,355,717 1.6453 1.670 1.660 1.670 1.590 1.670 25,134,940 1.6453 3.73%
2026-07-20 0 1.610 1.600 1.610 1.550 1.630 34,862,216 55,425,357 1.5898 1.610 1.600 1.610 1.550 1.630 34,862,216 1.5898 0.62%
2026-07-17 0 1.600 1.590 1.600 1.560 1.660 42,006,000 67,021,040 1.5955 1.600 1.590 1.600 1.560 1.660 42,006,000 1.5955 -3.03%
2026-07-16 0 1.650 1.640 1.650 1.630 1.700 32,871,610 54,835,696 1.6682 1.650 1.640 1.650 1.630 1.700 32,871,610 1.6682 -0.60%
2026-07-15 0 1.660 1.650 1.660 1.570 1.660 46,014,120 74,730,628 1.6241 1.660 1.650 1.660 1.570 1.660 46,014,120 1.6241 5.06%
2026-07-14 0 1.580 1.570 1.580 1.450 1.580 41,598,000 63,434,100 1.5249 1.580 1.570 1.580 1.450 1.580 41,598,000 1.5249 6.76%
2026-07-13 0 1.480 1.470 1.480 1.420 1.500 70,160,400 102,176,300 1.4563 1.480 1.470 1.480 1.420 1.500 70,160,400 1.4563 -1.33%
2026-07-10 0 1.500 1.490 1.500 1.490 1.520 35,494,000 53,396,640 1.5044 1.500 1.490 1.500 1.490 1.520 35,494,000 1.5044 -0.66%
2026-07-09 0 1.510 1.500 1.510 1.500 1.530 22,368,000 33,779,980 1.5102 1.510 1.500 1.510 1.500 1.530 22,368,000 1.5102 -1.31%
2026-07-08 0 1.530 1.520 1.530 1.500 1.560 39,228,985 59,719,817 1.5223 1.530 1.520 1.530 1.500 1.560 39,228,985 1.5223 -1.29%
2026-07-07 0 1.550 1.540 1.550 1.550 1.620 28,246,900 44,380,090 1.5711 1.550 1.540 1.550 1.550 1.620 28,246,900 1.5711 -3.73%
2026-07-06 0 1.610 1.600 1.610 1.580 1.700 58,483,820 94,518,948 1.6162 1.610 1.600 1.610 1.580 1.700 58,483,820 1.6162 -4.17%
2026-07-03 0 1.680 1.680 1.690 1.580 1.740 86,781,410 144,480,279 1.6649 1.680 1.680 1.690 1.580 1.740 86,781,410 1.6649 9.09%
2026-07-02 0 1.540 1.530 1.540 1.510 1.540 40,144,330 61,373,947 1.5288 1.540 1.530 1.540 1.510 1.540 40,144,330 1.5288 0.65%
2026-06-30 0 1.530 1.530 1.540 1.510 1.560 39,201,930 59,754,837 1.5243 1.530 1.530 1.540 1.510 1.560 39,201,930 1.5243 -1.29%
2026-06-29 0 1.550 1.540 1.550 1.540 1.570 26,046,000 40,366,360 1.5498 1.550 1.540 1.550 1.540 1.570 26,046,000 1.5498 0.00%
2026-06-26 0 1.550 1.540 1.550 1.540 1.620 45,881,047 72,031,508 1.5700 1.550 1.540 1.550 1.540 1.620 45,881,047 1.5700 -3.73%
2026-06-25 0 1.610 1.600 1.610 1.580 1.630 43,630,030 70,057,148 1.6057 1.610 1.600 1.610 1.580 1.630 43,630,030 1.6057 -0.62%
2026-06-24 0 1.620 1.610 1.620 1.600 1.660 37,660,000 60,981,520 1.6193 1.620 1.610 1.620 1.600 1.660 37,660,000 1.6193 0.62%
2026-06-23 0 1.610 1.600 1.610 1.610 1.670 40,482,000 66,107,386 1.6330 1.610 1.600 1.610 1.610 1.670 40,482,000 1.6330 -3.01%
2026-06-22 0 1.660 1.650 1.660 1.650 1.750 44,484,667 74,450,379 1.6736 1.660 1.650 1.660 1.650 1.750 44,484,667 1.6736 -4.05%
2026-06-18 0 1.730 1.720 1.730 1.720 1.760 55,447,380 96,255,995 1.7360 1.730 1.720 1.730 1.720 1.760 55,447,380 1.7360 -2.26%
2026-06-17 0 1.770 1.750 1.770 1.730 1.780 43,978,000 77,173,300 1.7548 1.770 1.750 1.770 1.730 1.780 43,978,000 1.7548 0.57%
2026-06-16 0 1.760 1.750 1.760 1.750 1.810 34,456,000 60,979,066 1.7698 1.760 1.750 1.760 1.750 1.810 34,456,000 1.7698 -2.22%
2026-06-15 0 1.800 1.790 1.800 1.760 1.800 34,725,140 62,113,524 1.7887 1.800 1.790 1.800 1.760 1.800 34,725,140 1.7887 2.86%
2026-06-12 0 1.750 1.740 1.750 1.740 1.790 43,983,200 77,501,516 1.7621 1.750 1.740 1.750 1.740 1.790 43,983,200 1.7621 1.16%
2026-06-11 0 1.730 1.720 1.730 1.710 1.750 39,706,000 68,579,210 1.7272 1.730 1.720 1.730 1.710 1.750 39,706,000 1.7272 -1.14%
2026-06-10 0 1.750 1.740 1.750 1.700 1.760 51,665,200 89,438,180 1.7311 1.750 1.740 1.750 1.700 1.760 51,665,200 1.7311 -0.57%
2026-06-09 0 1.760 1.750 1.760 1.740 1.800 44,744,950 78,941,763 1.7643 1.760 1.750 1.760 1.740 1.800 44,744,950 1.7643 -1.12%
2026-06-08 0 1.780 1.770 1.780 1.650 1.790 75,059,705 130,471,103 1.7382 1.780 1.770 1.780 1.650 1.790 75,059,705 1.7382 4.09%
2026-06-05 0 1.710 1.700 1.710 1.680 1.750 42,602,400 72,733,004 1.7073 1.710 1.700 1.710 1.680 1.750 42,602,400 1.7073 0.52%
2026-06-04 0 1.730 1.720 1.730 1.710 1.750 56,048,400 96,690,998 1.7251 1.701 1.691 1.701 1.681 1.721 57,000,607 1.6963 -1.70%
2026-06-03 0 1.760 1.750 1.760 1.730 1.790 45,962,000 80,498,644 1.7514 1.731 1.721 1.731 1.701 1.760 46,742,849 1.7222 -1.12%
2026-06-02 0 1.780 1.770 1.780 1.720 1.820 63,994,400 113,151,680 1.7681 1.750 1.740 1.750 1.691 1.790 65,081,601 1.7386 0.56%
2026-06-01 0 1.770 1.760 1.770 1.720 1.800 47,421,200 83,625,608 1.7635 1.740 1.731 1.740 1.691 1.770 48,226,839 1.7340 2.91%
2026-05-29 0 1.720 1.720 1.740 1.720 1.820 64,162,000 112,703,980 1.7566 1.691 1.691 1.711 1.691 1.790 65,252,049 1.7272 -4.44%
2026-05-28 0 1.800 1.790 1.800 1.760 1.840 67,971,600 121,921,554 1.7937 1.770 1.760 1.770 1.731 1.809 69,126,370 1.7637 -0.55%
2026-05-27 0 1.810 1.790 1.810 1.750 1.820 86,888,000 154,990,928 1.7838 1.780 1.760 1.780 1.721 1.790 88,364,141 1.7540 0.56%
2026-05-26 0 1.800 1.800 1.810 1.720 1.840 131,868,280 233,803,201 1.7730 1.770 1.770 1.780 1.691 1.809 134,108,591 1.7434 2.86%
2026-05-22 0 1.750 1.740 1.750 1.710 1.760 59,019,138 102,929,131 1.7440 1.721 1.711 1.721 1.681 1.731 60,021,815 1.7149 2.34%
2026-05-21 0 1.710 1.700 1.710 1.690 1.750 62,145,794 107,077,400 1.7230 1.681 1.672 1.681 1.662 1.721 63,201,589 1.6942 -0.58%
2026-05-20 0 1.720 1.710 1.720 1.680 1.780 74,118,000 126,637,600 1.7086 1.691 1.681 1.691 1.652 1.750 75,377,191 1.6801 -3.37%
2026-05-19 0 1.780 1.770 1.780 1.630 1.800 127,117,600 220,020,202 1.7308 1.750 1.740 1.750 1.603 1.770 129,277,202 1.7019 7.88%
2026-05-18 0 1.650 1.650 1.660 1.540 1.670 93,474,400 149,935,168 1.6040 1.622 1.622 1.632 1.514 1.642 95,062,437 1.5772 2.48%
2026-05-15 0 1.610 1.600 1.610 1.580 1.640 33,434,000 53,822,280 1.6098 1.583 1.573 1.583 1.554 1.613 34,002,010 1.5829 0.62%
2026-05-14 0 1.600 1.600 1.610 1.590 1.680 33,456,000 54,179,432 1.6194 1.573 1.573 1.583 1.563 1.652 34,024,384 1.5924 -3.61%
2026-05-13 0 1.660 1.650 1.660 1.630 1.670 20,769,200 34,254,716 1.6493 1.632 1.622 1.632 1.603 1.642 21,122,048 1.6218 0.00%
2026-05-12 0 1.660 1.660 1.670 1.650 1.720 26,570,000 44,466,590 1.6736 1.632 1.632 1.642 1.622 1.691 27,021,398 1.6456 -1.50%
2026-05-11 0 1.690 1.680 1.690 1.680 1.760 34,537,757 58,852,006 1.7040 1.657 1.647 1.657 1.647 1.726 35,222,475 1.6709 -1.74%
2026-05-08 0 1.720 1.720 1.730 1.690 1.740 32,997,993 56,714,637 1.7187 1.687 1.687 1.696 1.657 1.706 33,652,185 1.6853 1.18%
2026-05-07 0 1.700 1.690 1.700 1.650 1.710 37,427,600 63,176,626 1.6880 1.667 1.657 1.667 1.618 1.677 38,169,610 1.6552 3.03%
2026-05-06 0 1.650 1.650 1.660 1.600 1.660 31,457,600 51,481,320 1.6365 1.618 1.618 1.628 1.569 1.628 32,081,253 1.6047 2.48%
2026-05-05 0 1.610 1.600 1.610 1.560 1.610 7,472,000 11,873,332 1.5890 1.579 1.569 1.579 1.530 1.579 7,620,134 1.5582 0.00%
2026-05-04 0 1.610 1.600 1.610 1.600 1.640 12,306,000 19,905,640 1.6176 1.579 1.569 1.579 1.569 1.608 12,549,969 1.5861 -0.62%
2026-04-30 0 1.620 1.610 1.620 1.580 1.630 32,965,250 52,945,324 1.6061 1.589 1.579 1.589 1.549 1.598 33,618,793 1.5749 2.53%
2026-04-29 0 1.580 1.580 1.590 1.550 1.580 19,627,200 30,756,702 1.5670 1.549 1.549 1.559 1.520 1.549 20,016,313 1.5366 2.60%
2026-04-28 0 1.540 1.540 1.550 1.540 1.590 27,726,400 43,086,412 1.5540 1.510 1.510 1.520 1.510 1.559 28,276,082 1.5238 -3.14%
2026-04-27 0 1.590 1.580 1.590 1.560 1.590 23,989,000 37,904,102 1.5801 1.559 1.549 1.559 1.530 1.559 24,464,587 1.5493 1.27%
2026-04-24 0 1.570 1.570 1.580 1.550 1.590 31,119,498 48,847,147 1.5697 1.539 1.539 1.549 1.520 1.559 31,736,449 1.5391 -0.63%
2026-04-23 0 1.580 1.580 1.590 1.580 1.630 38,334,000 61,100,420 1.5939 1.549 1.549 1.559 1.549 1.598 39,093,980 1.5629 -2.47%
2026-04-22 0 1.620 1.620 1.630 1.620 1.640 22,028,000 35,775,074 1.6241 1.589 1.589 1.598 1.589 1.608 22,464,710 1.5925 -1.82%
2026-04-21 0 1.650 1.650 1.660 1.640 1.670 22,178,000 36,603,800 1.6505 1.618 1.618 1.628 1.608 1.638 22,617,683 1.6184 -1.20%
2026-04-20 0 1.670 1.660 1.670 1.630 1.670 25,774,000 42,569,808 1.6517 1.638 1.628 1.638 1.598 1.638 26,284,975 1.6195 0.60%
2026-04-17 0 1.660 1.650 1.660 1.640 1.690 45,107,938 74,752,656 1.6572 1.628 1.618 1.628 1.608 1.657 46,002,212 1.6250 -1.19%
2026-04-16 0 1.680 1.680 1.690 1.660 1.690 37,093,164 62,184,672 1.6764 1.647 1.647 1.657 1.628 1.657 37,828,544 1.6439 0.60%
2026-04-15 0 1.670 1.660 1.670 1.660 1.700 28,543,600 47,874,176 1.6772 1.638 1.628 1.638 1.628 1.667 29,109,483 1.6446 0.00%
2026-04-14 0 1.670 1.670 1.680 1.650 1.700 36,906,000 61,712,690 1.6722 1.638 1.638 1.647 1.618 1.667 37,637,669 1.6397 0.60%
2026-04-13 0 1.660 1.650 1.660 1.630 1.670 34,940,000 57,627,342 1.6493 1.628 1.618 1.628 1.598 1.638 35,632,693 1.6173 -0.60%
2026-04-10 0 1.670 1.660 1.670 1.650 1.720 55,923,790 93,784,443 1.6770 1.638 1.628 1.638 1.618 1.687 57,032,491 1.6444 0.00%
2026-04-09 0 1.670 1.660 1.670 1.660 1.720 51,348,500 86,122,364 1.6772 1.638 1.628 1.638 1.628 1.687 52,366,495 1.6446 -2.91%
2026-04-08 0 1.720 1.710 1.720 1.690 1.720 76,475,000 130,381,980 1.7049 1.687 1.677 1.687 1.657 1.687 77,991,133 1.6718 3.61%
2026-04-02 0 1.660 1.650 1.660 1.610 1.700 89,184,000 145,840,064 1.6353 1.628 1.618 1.628 1.579 1.667 90,952,091 1.6035 -2.35%
2026-04-01 0 1.700 1.690 1.700 1.670 1.720 42,708,400 72,116,598 1.6886 1.667 1.657 1.667 1.638 1.687 43,555,103 1.6558 1.80%
2026-03-31 0 1.670 1.660 1.670 1.640 1.700 48,768,800 81,581,184 1.6728 1.638 1.628 1.638 1.608 1.667 49,735,652 1.6403 1.83%
2026-03-30 0 1.640 1.630 1.640 1.590 1.660 111,209,560 180,657,508 1.6245 1.608 1.598 1.608 1.559 1.628 113,414,313 1.5929 -5.75%
2026-03-27 0 1.740 1.740 1.750 1.700 1.760 36,245,600 62,743,356 1.7311 1.706 1.706 1.716 1.667 1.726 36,964,177 1.6974 0.00%
2026-03-26 0 1.740 1.730 1.740 1.730 1.810 38,924,000 68,319,202 1.7552 1.706 1.696 1.706 1.696 1.775 39,695,676 1.7211 -2.79%
2026-03-25 0 1.790 1.790 1.800 1.760 1.810 37,127,200 66,332,692 1.7866 1.755 1.755 1.765 1.726 1.775 37,863,254 1.7519 1.13%
2026-03-24 0 1.770 1.770 1.780 1.710 1.800 54,954,100 96,388,132 1.7540 1.736 1.736 1.745 1.677 1.765 56,043,576 1.7199 1.14%
2026-03-23 0 1.750 1.750 1.760 1.730 1.910 167,690,000 305,339,880 1.8209 1.716 1.716 1.726 1.696 1.873 171,014,489 1.7855 -3.85%
2026-03-20 0 1.820 1.820 1.830 1.770 1.850 49,827,498 90,448,306 1.8152 1.785 1.785 1.794 1.736 1.814 50,815,338 1.7799 2.82%
2026-03-19 0 1.770 1.770 1.780 1.770 1.820 40,791,200 73,112,374 1.7924 1.736 1.736 1.745 1.736 1.785 41,599,894 1.7575 -3.80%
2026-03-18 0 1.840 1.830 1.840 1.810 1.850 21,032,400 38,496,936 1.8304 1.804 1.794 1.804 1.775 1.814 21,449,372 1.7948 1.10%
2026-03-17 0 1.820 1.820 1.830 1.810 1.880 38,386,000 70,659,594 1.8408 1.785 1.785 1.794 1.775 1.843 39,147,010 1.8050 0.00%
2026-03-16 0 1.820 1.810 1.820 1.770 1.840 34,895,588 62,921,542 1.8031 1.785 1.775 1.785 1.736 1.804 35,587,400 1.7681 0.55%
2026-03-13 0 1.810 1.810 1.820 1.800 1.890 61,816,000 114,041,666 1.8449 1.775 1.775 1.785 1.765 1.853 63,041,515 1.8090 -4.23%
2026-03-12 0 1.890 1.890 1.900 1.870 1.900 49,090,800 92,389,582 1.8820 1.853 1.853 1.863 1.834 1.863 50,064,035 1.8454 -0.53%
2026-03-11 0 1.900 1.900 1.910 1.900 1.940 31,144,000 59,691,874 1.9166 1.863 1.863 1.873 1.863 1.902 31,761,436 1.8794 -1.04%
2026-03-10 0 1.920 1.920 1.930 1.890 1.930 55,014,000 105,206,874 1.9124 1.883 1.883 1.892 1.853 1.892 56,104,664 1.8752 1.59%
2026-03-09 0 1.890 1.890 1.900 1.850 1.920 81,010,000 152,176,680 1.8785 1.853 1.853 1.863 1.814 1.883 82,616,040 1.8420 -4.06%
2026-03-06 0 1.970 1.960 1.970 1.930 1.980 24,576,457 48,208,565 1.9616 1.932 1.922 1.932 1.892 1.942 25,063,690 1.9234 1.55%
2026-03-05 0 1.940 1.940 1.950 1.940 1.990 40,230,500 79,010,433 1.9639 1.902 1.902 1.912 1.902 1.951 41,028,078 1.9258 0.00%
2026-03-04 0 1.940 1.930 1.940 1.920 1.980 65,438,200 127,127,074 1.9427 1.902 1.892 1.902 1.883 1.942 66,735,526 1.9049 -2.02%
2026-03-03 0 1.980 1.970 1.980 1.970 2.080 79,428,000 159,546,108 2.0087 1.942 1.932 1.942 1.932 2.040 81,002,677 1.9696 -3.88%
2026-03-02 0 2.060 2.060 2.070 2.050 2.150 84,201,200 175,952,111 2.0897 2.020 2.020 2.030 2.010 2.108 85,870,506 2.0490 -6.36%
2026-02-27 0 2.200 2.190 2.200 2.150 2.200 46,040,000 100,227,790 2.1770 2.157 2.147 2.157 2.108 2.157 46,952,753 2.1347 2.33%
2026-02-26 0 2.150 2.150 2.160 2.150 2.240 55,482,652 121,420,550 2.1884 2.108 2.108 2.118 2.108 2.196 56,582,607 2.1459 -3.15%
2026-02-25 0 2.220 2.210 2.220 2.190 2.230 240,722,056 506,855,313 2.1056 2.177 2.167 2.177 2.147 2.187 245,494,421 2.0646 0.91%
2026-02-24 0 2.200 2.190 2.200 2.120 2.310 256,860,808 562,753,325 2.1909 2.157 2.147 2.157 2.079 2.265 261,953,127 2.1483 -6.38%
2026-02-23 0 2.350 2.340 2.350 2.330 2.430 79,110,611 187,446,643 2.3694 2.304 2.295 2.304 2.285 2.383 80,678,995 2.3234 0.00%
2026-02-20 0 2.350 2.340 2.350 2.180 2.360 167,511,766 386,227,019 2.3057 2.304 2.295 2.304 2.138 2.314 170,832,722 2.2608 11.90%
2026-02-16 0 2.100 2.090 2.100 2.020 2.100 16,238,000 33,407,570 2.0574 2.059 2.049 2.059 1.981 2.059 16,559,922 2.0174 1.45%
2026-02-13 0 2.070 2.060 2.070 2.000 2.070 47,680,000 96,736,230 2.0289 2.030 2.020 2.030 1.961 2.030 48,625,266 1.9894 0.98%
2026-02-12 0 2.050 2.050 2.060 2.000 2.060 60,663,400 123,322,500 2.0329 2.010 2.010 2.020 1.961 2.020 61,866,064 1.9934 0.99%
2026-02-11 0 2.030 2.020 2.030 2.000 2.050 46,008,206 93,266,719 2.0272 1.991 1.981 1.991 1.961 2.010 46,920,328 1.9878 1.00%
2026-02-10 0 2.010 2.010 2.020 1.980 2.030 38,247,200 76,935,884 2.0115 1.971 1.971 1.981 1.942 1.991 39,005,459 1.9724 0.50%
2026-02-09 0 2.000 1.990 2.000 1.980 2.030 26,723,788 53,442,656 1.9998 1.961 1.951 1.961 1.942 1.991 27,253,593 1.9609 0.50%
2026-02-06 0 1.990 1.980 1.990 1.950 2.000 21,827,850 43,219,749 1.9800 1.951 1.942 1.951 1.912 1.961 22,260,592 1.9415 0.00%
2026-02-05 0 1.990 1.980 1.990 1.930 1.990 32,770,000 64,280,000 1.9616 1.951 1.942 1.951 1.892 1.951 33,419,672 1.9234 1.53%
2026-02-04 0 1.960 1.960 1.970 1.950 2.010 47,140,000 92,897,460 1.9707 1.922 1.922 1.932 1.912 1.971 48,074,560 1.9324 -2.49%
2026-02-03 0 2.010 2.010 2.020 1.970 2.020 39,318,000 78,821,040 2.0047 1.971 1.971 1.981 1.932 1.981 40,097,488 1.9657 1.01%
2026-02-02 0 1.990 1.980 1.990 1.960 2.040 67,636,000 134,583,960 1.9898 1.951 1.942 1.951 1.922 2.000 68,976,898 1.9511 -2.45%
2026-01-30 0 2.040 2.030 2.040 2.020 2.070 39,971,200 81,203,608 2.0316 2.000 1.991 2.000 1.981 2.030 40,763,637 1.9921 -0.97%
2026-01-29 0 2.060 2.050 2.060 2.010 2.080 43,226,400 88,691,254 2.0518 2.020 2.010 2.020 1.971 2.040 44,083,372 2.0119 0.49%
2026-01-28 0 2.050 2.040 2.050 2.010 2.060 66,970,000 136,108,504 2.0324 2.010 2.000 2.010 1.971 2.020 68,297,694 1.9929 0.49%
2026-01-27 0 2.040 2.040 2.050 2.000 2.040 34,886,000 70,452,430 2.0195 2.000 2.000 2.010 1.961 2.000 35,577,622 1.9802 0.49%
2026-01-26 0 2.030 2.020 2.030 2.010 2.130 64,170,400 131,682,302 2.0521 1.991 1.981 1.991 1.971 2.089 65,442,591 2.0122 -1.93%
2026-01-23 0 2.070 2.060 2.070 2.030 2.100 47,867,600 98,370,496 2.0551 2.030 2.020 2.030 1.991 2.059 48,816,585 2.0151 -0.48%
2026-01-22 0 2.080 2.080 2.090 2.070 2.110 24,292,389 50,640,623 2.0846 2.040 2.040 2.049 2.030 2.069 24,773,991 2.0441 -1.42%
2026-01-21 0 2.110 2.100 2.110 2.040 2.120 123,656,200 252,809,946 2.0445 2.069 2.059 2.069 2.000 2.079 126,107,710 2.0047 1.44%
2026-01-20 0 2.080 2.060 2.080 2.050 2.120 26,160,000 54,296,960 2.0756 2.040 2.020 2.040 2.010 2.079 26,678,627 2.0352 0.00%
2026-01-19 0 2.080 2.080 2.090 2.060 2.110 44,396,600 92,414,500 2.0816 2.040 2.040 2.049 2.020 2.069 45,276,772 2.0411 0.48%
2026-01-16 0 2.070 2.060 2.070 2.050 2.100 29,997,600 62,214,376 2.0740 2.030 2.020 2.030 2.010 2.059 30,592,309 2.0337 0.49%
2026-01-15 0 2.060 2.050 2.060 2.030 2.080 50,878,000 104,401,500 2.0520 2.020 2.010 2.020 1.991 2.040 51,886,667 2.0121 -0.48%
2026-01-14 0 2.070 2.060 2.070 2.050 2.120 74,665,200 155,161,302 2.0781 2.030 2.020 2.030 2.010 2.079 76,145,453 2.0377 -0.96%
2026-01-13 0 2.090 2.090 2.100 2.080 2.230 320,438,000 672,080,556 2.0974 2.049 2.049 2.059 2.040 2.187 326,790,750 2.0566 -4.57%
2026-01-12 0 2.190 2.180 2.190 2.130 2.200 63,620,800 138,246,278 2.1730 2.147 2.138 2.147 2.089 2.157 64,882,096 2.1307 2.34%
2026-01-09 0 2.140 2.130 2.140 2.090 2.180 51,402,800 110,068,364 2.1413 2.098 2.089 2.098 2.049 2.138 52,421,871 2.0997 1.90%
2026-01-08 0 2.100 2.100 2.110 2.090 2.140 39,852,000 83,984,760 2.1074 2.059 2.059 2.069 2.049 2.098 40,642,074 2.0664 -1.87%
2026-01-07 0 2.140 2.140 2.150 2.110 2.180 35,952,000 76,885,744 2.1386 2.098 2.098 2.108 2.069 2.138 36,664,756 2.0970 -0.93%
2026-01-06 0 2.160 2.150 2.160 2.110 2.170 53,829,800 115,732,938 2.1500 2.118 2.108 2.118 2.069 2.128 54,896,987 2.1082 1.89%
2026-01-05 0 2.120 2.120 2.130 2.100 2.150 54,460,000 116,005,620 2.1301 2.079 2.079 2.089 2.059 2.108 55,539,681 2.0887 -2.75%
2026-01-02 0 2.180 2.170 2.180 2.100 2.190 24,778,000 53,765,340 2.1699 2.138 2.128 2.138 2.059 2.147 25,269,229 2.1277 2.83%
2025-12-31 0 2.120 2.120 2.130 2.110 2.160 22,956,000 48,994,690 2.1343 2.079 2.079 2.089 2.069 2.118 23,411,107 2.0928 -0.93%
2025-12-30 0 2.140 2.140 2.150 2.080 2.160 39,597,800 84,016,628 2.1217 2.098 2.098 2.108 2.040 2.118 40,382,835 2.0805 0.47%
2025-12-29 0 2.130 2.120 2.130 2.120 2.230 79,265,677 172,494,446 2.1762 2.089 2.079 2.089 2.079 2.187 80,837,135 2.1339 0.00%
2025-12-24 0 2.130 2.120 2.130 2.100 2.140 18,076,000 38,343,920 2.1213 2.089 2.079 2.089 2.059 2.098 18,434,360 2.0800 1.43%
2025-12-23 0 2.100 2.100 2.110 2.090 2.190 35,935,400 75,995,984 2.1148 2.059 2.059 2.069 2.049 2.147 36,647,827 2.0737 -3.23%
2025-12-22 0 2.170 2.160 2.170 2.030 2.200 105,264,000 225,449,978 2.1418 2.128 2.118 2.128 1.991 2.157 107,350,881 2.1001 7.43%
2025-12-19 0 2.020 2.010 2.020 1.940 2.020 37,212,501 74,101,816 1.9913 1.981 1.971 1.981 1.902 1.981 37,950,247 1.9526 4.66%
2025-12-18 0 1.930 1.920 1.930 1.910 1.960 28,307,200 54,623,370 1.9297 1.892 1.883 1.892 1.873 1.922 28,868,396 1.8922 -0.52%
2025-12-17 0 1.940 1.930 1.940 1.920 1.950 18,711,200 36,200,388 1.9347 1.902 1.892 1.902 1.883 1.912 19,082,153 1.8971 0.00%
2025-12-16 0 1.940 1.930 1.940 1.910 2.000 52,489,600 101,246,108 1.9289 1.902 1.892 1.902 1.873 1.961 53,530,217 1.8914 -2.02%
2025-12-15 0 1.980 1.980 1.990 1.980 2.040 24,554,400 49,251,168 2.0058 1.942 1.942 1.951 1.942 2.000 25,041,196 1.9668 -2.46%
2025-12-12 0 2.030 2.020 2.030 2.000 2.030 26,787,500 53,969,495 2.0147 1.991 1.981 1.991 1.961 1.991 27,318,568 1.9756 1.00%
2025-12-11 0 2.010 2.010 2.020 2.000 2.040 31,778,401 64,041,316 2.0152 1.971 1.971 1.981 1.961 2.000 32,408,414 1.9761 -0.99%
2025-12-10 0 2.030 2.020 2.030 2.010 2.040 28,602,000 57,885,190 2.0238 1.991 1.981 1.991 1.971 2.000 29,169,041 1.9845 0.00%
2025-12-09 0 2.030 2.020 2.030 2.020 2.110 48,958,800 100,380,066 2.0503 1.991 1.981 1.991 1.981 2.069 49,929,418 2.0104 -4.25%
2025-12-08 0 2.120 2.110 2.120 2.090 2.140 23,192,980 48,818,959 2.1049 2.079 2.069 2.079 2.049 2.098 23,652,786 2.0640 0.00%
2025-12-05 0 2.120 2.110 2.120 2.040 2.130 40,338,082 84,597,813 2.0972 2.079 2.069 2.079 2.000 2.089 41,137,793 2.0564 3.41%
2025-12-04 0 2.050 2.050 2.060 2.020 2.070 30,873,600 63,245,880 2.0485 2.010 2.010 2.020 1.981 2.030 31,485,676 2.0087 2.50%
2025-12-03 0 2.000 1.990 2.000 1.990 2.060 29,830,000 60,055,020 2.0132 1.961 1.951 1.961 1.951 2.020 30,421,386 1.9741 -2.91%
2025-12-02 0 2.060 2.050 2.060 2.040 2.080 19,966,800 41,043,248 2.0556 2.020 2.010 2.020 2.000 2.040 20,362,646 2.0156 -0.96%
2025-12-01 0 2.080 2.070 2.080 2.060 2.090 23,358,800 48,461,244 2.0746 2.040 2.030 2.040 2.020 2.049 23,821,893 2.0343 1.46%
2025-11-28 0 2.050 2.050 2.060 2.020 2.060 23,348,000 47,664,260 2.0415 2.010 2.010 2.020 1.981 2.020 23,810,879 2.0018 0.49%
2025-11-27 0 2.040 2.040 2.050 2.000 2.080 47,774,000 97,942,690 2.0501 2.000 2.000 2.010 1.961 2.040 48,721,129 2.0103 2.00%
2025-11-26 0 2.000 2.000 2.010 2.000 2.040 27,605,666 55,668,040 2.0165 1.961 1.961 1.971 1.961 2.000 28,152,954 1.9773 -0.99%
2025-11-25 0 2.020 2.020 2.030 2.010 2.060 54,892,540 111,572,084 2.0326 1.981 1.981 1.991 1.971 2.020 55,980,796 1.9930 1.00%
2025-11-24 0 2.000 1.990 2.000 1.980 2.020 76,604,000 153,121,826 1.9989 1.961 1.951 1.961 1.942 1.981 78,122,690 1.9600 1.52%
2025-11-21 0 1.970 1.970 1.980 1.970 2.100 112,283,032 226,426,957 2.0166 1.932 1.932 1.942 1.932 2.059 114,509,066 1.9774 -7.08%
2025-11-20 0 2.120 2.110 2.120 2.100 2.210 58,797,161 125,889,680 2.1411 2.079 2.069 2.079 2.059 2.167 59,962,827 2.0995 -2.30%
2025-11-19 0 2.170 2.160 2.170 2.130 2.230 48,878,020 106,304,717 2.1749 2.128 2.118 2.128 2.089 2.187 49,847,037 2.1326 -0.46%
2025-11-18 0 2.180 2.170 2.180 2.160 2.290 69,556,000 153,870,308 2.2122 2.138 2.128 2.138 2.118 2.245 70,934,962 2.1692 -4.39%
2025-11-17 0 2.280 2.270 2.280 2.220 2.290 137,390,200 310,290,864 2.2585 2.236 2.226 2.236 2.177 2.245 140,113,989 2.2146 7.55%
2025-11-14 0 2.120 2.120 2.130 2.110 2.170 39,276,395 83,994,861 2.1386 2.079 2.079 2.089 2.069 2.128 40,055,058 2.0970 -3.20%
2025-11-13 0 2.190 2.190 2.200 2.140 2.200 34,955,114 75,828,652 2.1693 2.147 2.147 2.157 2.098 2.157 35,648,106 2.1271 0.46%
2025-11-12 0 2.180 2.170 2.180 2.130 2.190 22,104,200 47,953,776 2.1694 2.138 2.128 2.138 2.089 2.147 22,542,420 2.1273 1.40%
2025-11-11 0 2.150 2.150 2.160 2.120 2.170 20,681,000 44,347,020 2.1443 2.108 2.108 2.118 2.079 2.128 21,091,005 2.1027 0.94%
2025-11-10 0 2.130 2.120 2.130 2.100 2.150 22,583,200 48,022,296 2.1265 2.089 2.079 2.089 2.059 2.108 23,030,917 2.0851 0.47%
2025-11-07 0 2.120 2.110 2.120 2.100 2.140 24,139,468 51,040,666 2.1144 2.079 2.069 2.079 2.059 2.098 24,618,038 2.0733 -0.93%
2025-11-06 0 2.140 2.130 2.140 2.090 2.140 23,679,800 50,160,882 2.1183 2.098 2.089 2.098 2.049 2.098 24,149,257 2.0771 2.39%
2025-11-05 0 2.090 2.080 2.090 2.050 2.100 53,766,000 111,618,190 2.0760 2.049 2.040 2.049 2.010 2.059 54,831,922 2.0356 -0.95%
2025-11-04 0 2.110 2.110 2.120 2.110 2.200 49,902,606 106,735,248 2.1389 2.069 2.069 2.079 2.069 2.157 50,891,936 2.0973 -4.09%
2025-11-03 0 2.200 2.190 2.200 2.160 2.200 34,982,230 76,374,542 2.1832 2.157 2.147 2.157 2.118 2.157 35,675,760 2.1408 0.92%
2025-10-31 0 2.180 2.180 2.190 2.180 2.250 47,413,400 104,413,350 2.2022 2.138 2.138 2.147 2.138 2.206 48,353,380 2.1594 -2.24%
2025-10-30 0 2.230 2.220 2.230 2.180 2.240 44,344,125 98,208,550 2.2147 2.187 2.177 2.187 2.138 2.196 45,223,256 2.1716 0.45%
2025-10-28 0 2.220 2.210 2.220 2.180 2.230 41,174,000 90,909,098 2.2079 2.177 2.167 2.177 2.138 2.187 41,990,283 2.1650 -0.45%
2025-10-27 0 2.230 2.230 2.240 2.220 2.270 40,375,206 90,580,959 2.2435 2.187 2.187 2.196 2.177 2.226 41,175,653 2.1999 0.45%
2025-10-24 0 2.220 2.210 2.220 2.200 2.250 32,903,600 72,970,996 2.2177 2.177 2.167 2.177 2.157 2.206 33,555,921 2.1746 0.91%
2025-10-23 0 2.200 2.190 2.200 2.160 2.220 34,006,340 74,126,764 2.1798 2.157 2.147 2.157 2.118 2.177 34,680,523 2.1374 -0.90%
2025-10-22 0 2.220 2.220 2.230 2.190 2.240 28,066,000 62,225,668 2.2171 2.177 2.177 2.187 2.147 2.196 28,622,414 2.1740 0.91%
2025-10-21 0 2.200 2.200 2.210 2.180 2.260 53,426,400 118,872,472 2.2250 2.157 2.157 2.167 2.138 2.216 54,485,589 2.1817 0.92%
2025-10-20 0 2.180 2.170 2.180 2.150 2.190 42,728,000 92,869,120 2.1735 2.138 2.128 2.138 2.108 2.147 43,575,091 2.1312 2.35%
2025-10-17 0 2.130 2.120 2.130 2.120 2.240 80,172,537 173,546,571 2.1647 2.089 2.079 2.089 2.079 2.196 81,761,974 2.1226 -4.48%
2025-10-16 0 2.230 2.230 2.240 2.200 2.310 65,877,660 147,372,489 2.2371 2.187 2.187 2.196 2.157 2.265 67,183,698 2.1936 -3.04%
2025-10-15 0 2.300 2.290 2.300 2.210 2.310 57,168,590 129,683,529 2.2684 2.255 2.245 2.255 2.167 2.265 58,301,969 2.2243 3.60%
2025-10-14 0 2.220 2.210 2.220 2.200 2.350 101,726,000 229,038,010 2.2515 2.177 2.167 2.177 2.157 2.304 103,742,739 2.2077 -2.20%
2025-10-13 0 2.270 2.260 2.270 2.180 2.280 91,501,600 204,922,776 2.2396 2.226 2.216 2.226 2.138 2.236 93,315,638 2.1960 -0.87%
2025-10-10 0 2.290 2.280 2.290 2.240 2.330 134,725,400 307,022,428 2.2789 2.245 2.236 2.245 2.196 2.285 137,396,359 2.2346 -0.43%
2025-10-09 0 2.300 2.300 2.310 2.290 2.420 154,749,200 361,391,592 2.3353 2.255 2.255 2.265 2.245 2.373 157,817,135 2.2899 -2.13%
2025-10-08 0 2.350 2.350 2.360 2.340 2.410 33,815,400 79,838,854 2.3610 2.304 2.304 2.314 2.295 2.363 34,485,797 2.3151 -2.49%
2025-10-06 0 2.410 2.400 2.410 2.320 2.430 51,386,407 121,925,170 2.3727 2.363 2.353 2.363 2.275 2.383 52,405,153 2.3266 -0.82%
2025-10-03 0 2.430 2.430 2.440 2.430 2.560 65,986,512 162,686,924 2.4655 2.383 2.383 2.393 2.383 2.510 67,294,708 2.4175 -3.95%
2025-10-02 0 2.530 2.530 2.540 2.470 2.590 70,799,622 178,979,916 2.5280 2.481 2.481 2.491 2.422 2.540 72,203,239 2.4788 0.40%
2025-09-30 0 2.520 2.510 2.520 2.440 2.540 100,001,800 249,241,934 2.4924 2.471 2.461 2.471 2.393 2.491 101,984,356 2.4439 2.02%
2025-09-29 0 2.470 2.460 2.470 2.360 2.540 116,090,000 284,847,808 2.4537 2.422 2.412 2.422 2.314 2.491 118,391,508 2.4060 2.49%
2025-09-26 0 2.410 2.400 2.410 2.400 2.540 116,835,000 287,966,902 2.4647 2.363 2.353 2.363 2.353 2.491 119,151,278 2.4168 0.70%
2025-09-25 0 2.460 2.450 2.460 2.390 2.500 208,667,977 512,060,894 2.4540 2.347 2.337 2.347 2.280 2.385 218,744,761 2.3409 -2.77%
2025-09-24 0 2.530 2.520 2.530 2.460 2.540 86,120,800 214,746,460 2.4935 2.413 2.404 2.413 2.347 2.423 90,279,659 2.3787 0.00%
2025-09-23 0 2.530 2.520 2.530 2.460 2.650 163,385,200 417,254,927 2.5538 2.413 2.404 2.413 2.347 2.528 171,275,234 2.4362 -0.39%
2025-09-22 0 2.540 2.540 2.550 2.480 2.570 111,085,200 280,562,220 2.5256 2.423 2.423 2.433 2.366 2.452 116,449,615 2.4093 2.01%
2025-09-19 0 2.490 2.490 2.500 2.450 2.570 145,153,200 361,401,204 2.4898 2.375 2.375 2.385 2.337 2.452 152,162,793 2.3751 -0.80%
2025-09-18 0 2.510 2.510 2.520 2.370 2.680 535,013,119 1,368,454,061 2.5578 2.394 2.394 2.404 2.261 2.557 560,849,435 2.4400 5.91%
2025-09-17 0 2.370 2.360 2.370 2.280 2.380 169,339,805 396,295,923 2.3402 2.261 2.251 2.261 2.175 2.270 177,517,393 2.2324 3.49%
2025-09-16 0 2.290 2.280 2.290 2.190 2.310 152,706,000 340,951,130 2.2327 2.185 2.175 2.185 2.089 2.204 160,080,325 2.1299 0.88%
2025-09-15 0 2.270 2.270 2.280 2.250 2.350 122,093,829 280,484,772 2.2973 2.165 2.165 2.175 2.146 2.242 127,989,862 2.1915 -2.58%
2025-09-12 0 2.330 2.330 2.350 2.320 2.430 109,145,080 259,217,657 2.3750 2.223 2.223 2.242 2.213 2.318 114,415,805 2.2656 0.43%
2025-09-11 0 2.320 2.320 2.330 2.280 2.380 160,705,200 372,109,016 2.3155 2.213 2.213 2.223 2.175 2.270 168,465,814 2.2088 -2.08%
2025-09-10 0 2.400 2.390 2.400 2.370 2.470 71,712,800 172,233,120 2.4017 2.260 2.251 2.260 2.232 2.326 76,153,182 2.2617 -1.64%
2025-09-09 0 2.440 2.430 2.440 2.360 2.450 117,459,493 282,645,760 2.4063 2.298 2.288 2.298 2.222 2.307 124,732,462 2.2660 0.41%
2025-09-08 0 2.430 2.420 2.430 2.370 2.500 236,695,100 574,854,697 2.4287 2.288 2.279 2.288 2.232 2.354 251,351,013 2.2871 2.10%
2025-09-05 0 2.380 2.370 2.380 2.220 2.430 274,469,539 645,236,821 2.3509 2.241 2.232 2.241 2.091 2.288 291,464,406 2.2138 7.69%
2025-09-04 0 2.210 2.210 2.220 2.190 2.380 330,295,197 747,166,367 2.2621 2.081 2.081 2.091 2.062 2.241 350,746,731 2.1302 -3.91%
2025-09-03 0 2.300 2.290 2.300 2.240 2.500 429,199,528 1,007,698,487 2.3479 2.166 2.156 2.166 2.109 2.354 455,775,114 2.2110 5.99%
2025-09-02 0 2.170 2.160 2.170 1.980 2.170 265,881,791 552,939,241 2.0796 2.043 2.034 2.043 1.865 2.043 282,344,914 1.9584 8.50%
2025-09-01 0 2.000 1.990 2.000 1.910 2.030 180,987,200 358,790,946 1.9824 1.883 1.874 1.883 1.799 1.912 192,193,738 1.8668 5.82%
2025-08-29 0 1.890 1.890 1.900 1.860 1.940 69,680,000 131,945,954 1.8936 1.780 1.780 1.789 1.752 1.827 73,994,513 1.7832 -1.05%
2025-08-28 0 1.910 1.910 1.920 1.870 1.920 66,850,000 126,485,496 1.8921 1.799 1.799 1.808 1.761 1.808 70,989,282 1.7818 0.53%
2025-08-27 0 1.900 1.900 1.910 1.880 1.940 57,529,061 110,042,969 1.9128 1.789 1.789 1.799 1.770 1.827 61,091,200 1.8013 -1.04%
2025-08-26 0 1.920 1.910 1.920 1.910 1.990 66,633,877 129,097,302 1.9374 1.808 1.799 1.808 1.799 1.874 70,759,777 1.8244 -2.04%
2025-08-25 0 1.960 1.960 1.970 1.940 1.980 59,561,686 116,958,895 1.9637 1.846 1.846 1.855 1.827 1.865 63,249,683 1.8492 1.55%
2025-08-22 0 1.930 1.930 1.940 1.900 1.940 51,880,000 99,640,120 1.9206 1.817 1.817 1.827 1.789 1.827 55,092,355 1.8086 0.52%
2025-08-21 0 1.920 1.920 1.930 1.910 1.960 56,241,583 108,581,727 1.9306 1.808 1.808 1.817 1.799 1.846 59,724,003 1.8181 -0.52%
2025-08-20 0 1.930 1.930 1.940 1.900 1.980 85,434,816 165,144,486 1.9330 1.817 1.817 1.827 1.789 1.865 90,724,851 1.8203 -3.02%
2025-08-19 0 1.990 1.980 1.990 1.970 2.040 74,559,200 148,800,334 1.9957 1.874 1.865 1.874 1.855 1.921 79,175,828 1.8794 -1.97%
2025-08-18 0 2.030 2.030 2.040 2.030 2.120 117,800,243 243,144,277 2.0640 1.912 1.912 1.921 1.912 1.996 125,094,311 1.9437 0.50%
2025-08-15 0 2.020 2.020 2.030 1.930 2.030 108,757,200 216,371,134 1.9895 1.902 1.902 1.912 1.817 1.912 115,491,332 1.8735 4.12%
2025-08-14 0 1.940 1.940 1.950 1.900 1.960 67,028,145 129,564,765 1.9330 1.827 1.827 1.836 1.789 1.846 71,178,458 1.8203 0.00%
2025-08-13 0 1.940 1.940 1.950 1.930 2.000 70,580,405 138,402,179 1.9609 1.827 1.827 1.836 1.817 1.883 74,950,670 1.8466 0.00%
2025-08-12 0 1.940 1.940 1.950 1.910 1.960 41,201,600 79,648,502 1.9331 1.827 1.827 1.836 1.799 1.846 43,752,760 1.8204 -0.51%
2025-08-11 0 1.950 1.950 1.960 1.900 2.060 105,946,000 208,070,400 1.9639 1.836 1.836 1.846 1.789 1.940 112,506,066 1.8494 0.52%
2025-08-08 0 1.940 1.930 1.940 1.930 2.020 92,984,904 183,279,039 1.9711 1.827 1.817 1.827 1.817 1.902 98,742,432 1.8561 -0.51%
2025-08-07 0 1.950 1.940 1.950 1.910 1.960 61,011,782 118,099,831 1.9357 1.836 1.827 1.836 1.799 1.846 64,789,568 1.8228 1.04%
2025-08-06 0 1.930 1.930 1.940 1.900 1.960 83,908,000 162,268,633 1.9339 1.817 1.817 1.827 1.789 1.846 89,103,496 1.8211 1.05%
2025-08-05 0 1.910 1.900 1.910 1.860 1.950 86,981,347 165,948,590 1.9079 1.799 1.789 1.799 1.752 1.836 92,367,141 1.7966 2.69%
2025-08-04 0 1.860 1.860 1.870 1.770 1.890 71,448,196 130,902,852 1.8321 1.752 1.752 1.761 1.667 1.780 75,872,194 1.7253 3.91%
2025-08-01 0 1.790 1.790 1.800 1.790 1.870 73,814,000 134,260,840 1.8189 1.686 1.686 1.695 1.686 1.761 78,384,486 1.7128 -3.76%
2025-07-31 0 1.860 1.860 1.870 1.850 1.940 102,930,434 194,192,312 1.8866 1.752 1.752 1.761 1.742 1.827 109,303,779 1.7766 0.00%
2025-07-30 0 1.860 1.860 1.870 1.820 1.880 55,537,948 102,982,145 1.8543 1.752 1.752 1.761 1.714 1.770 58,976,800 1.7461 0.00%
2025-07-29 0 1.860 1.850 1.860 1.790 1.880 92,922,632 170,202,221 1.8317 1.752 1.742 1.752 1.686 1.770 98,676,304 1.7249 1.64%
2025-07-28 0 1.830 1.820 1.830 1.810 1.950 119,000,451 220,002,602 1.8488 1.723 1.714 1.723 1.704 1.836 126,368,835 1.7410 -3.17%
2025-07-25 0 1.890 1.890 1.900 1.870 1.930 62,555,698 118,352,386 1.8920 1.780 1.780 1.789 1.761 1.817 66,429,081 1.7816 -1.05%
2025-07-24 0 1.910 1.900 1.910 1.830 1.910 150,413,689 281,867,438 1.8739 1.799 1.789 1.799 1.723 1.799 159,727,147 1.7647 3.80%
2025-07-23 0 1.840 1.830 1.840 1.820 1.900 106,670,800 196,795,272 1.8449 1.733 1.723 1.733 1.714 1.789 113,275,744 1.7373 -2.13%
2025-07-22 0 1.880 1.880 1.890 1.870 1.930 76,954,800 145,869,293 1.8955 1.770 1.770 1.780 1.761 1.817 81,719,761 1.7850 -2.08%
2025-07-21 0 1.920 1.910 1.920 1.900 2.020 213,252,400 414,025,562 1.9415 1.808 1.799 1.808 1.789 1.902 226,456,766 1.8283 2.13%
2025-07-18 0 1.880 1.880 1.890 1.860 2.030 123,286,000 235,533,582 1.9105 1.770 1.770 1.780 1.752 1.912 130,919,740 1.7991 -5.05%
2025-07-17 0 1.980 1.970 1.980 1.900 2.030 99,506,574 196,093,269 1.9707 1.865 1.855 1.865 1.789 1.912 105,667,917 1.8558 3.13%
2025-07-16 0 1.920 1.910 1.920 1.900 2.100 152,759,500 303,935,748 1.9896 1.808 1.799 1.808 1.789 1.978 162,218,209 1.8736 -2.04%
2025-07-15 0 1.960 1.960 1.970 1.870 1.970 82,324,990 158,449,861 1.9247 1.846 1.846 1.855 1.761 1.855 87,422,467 1.8125 2.62%
2025-07-14 0 1.910 1.910 1.920 1.830 1.980 103,626,600 199,286,552 1.9231 1.799 1.799 1.808 1.723 1.865 110,043,051 1.8110 4.52%
2025-07-11 0 1.860 1.850 1.860 1.820 1.880 79,279,600 146,696,876 1.8504 1.721 1.712 1.721 1.684 1.739 85,690,395 1.7119 3.91%
2025-07-10 0 1.790 1.790 1.800 1.780 1.870 73,033,200 131,881,178 1.8058 1.656 1.656 1.665 1.647 1.730 78,938,892 1.6707 -1.10%
2025-07-09 0 1.810 1.810 1.820 1.710 1.880 150,939,182 270,446,117 1.7918 1.675 1.675 1.684 1.582 1.739 163,144,594 1.6577 5.85%
2025-07-08 0 1.710 1.700 1.710 1.650 1.720 57,945,200 98,243,306 1.6955 1.582 1.573 1.582 1.527 1.591 62,630,829 1.5686 2.40%
2025-07-07 0 1.670 1.660 1.670 1.660 1.740 30,343,600 51,353,136 1.6924 1.545 1.536 1.545 1.536 1.610 32,797,278 1.5658 -1.76%
2025-07-04 0 1.700 1.690 1.700 1.660 1.710 47,667,600 80,433,090 1.6874 1.573 1.564 1.573 1.536 1.582 51,522,151 1.5611 0.00%
2025-07-03 0 1.700 1.700 1.710 1.630 1.740 134,376,600 227,053,636 1.6897 1.573 1.573 1.582 1.508 1.610 145,242,710 1.5633 5.59%
2025-07-02 0 1.610 1.600 1.610 1.590 1.660 60,725,595 99,014,888 1.6305 1.490 1.480 1.490 1.471 1.536 65,636,056 1.5085 0.62%
2025-06-30 0 1.600 1.590 1.600 1.590 1.630 28,778,800 46,101,808 1.6019 1.480 1.471 1.480 1.471 1.508 31,105,943 1.4821 0.00%
2025-06-27 0 1.600 1.590 1.600 1.590 1.650 47,426,800 76,465,272 1.6123 1.480 1.471 1.480 1.471 1.527 51,261,879 1.4917 -1.23%
2025-06-26 0 1.620 1.610 1.620 1.610 1.660 50,242,000 82,368,240 1.6394 1.499 1.490 1.499 1.490 1.536 54,304,725 1.5168 -0.61%
2025-06-25 0 1.630 1.630 1.640 1.620 1.670 37,034,000 60,663,032 1.6380 1.508 1.508 1.517 1.499 1.545 40,028,685 1.5155 0.00%
2025-06-24 0 1.630 1.630 1.640 1.570 1.640 37,951,546 61,254,699 1.6140 1.508 1.508 1.517 1.453 1.517 41,020,426 1.4933 3.82%
2025-06-23 0 1.570 1.560 1.570 1.550 1.600 25,544,000 40,130,150 1.5710 1.453 1.443 1.453 1.434 1.480 27,609,567 1.4535 -1.26%
2025-06-20 0 1.590 1.580 1.590 1.520 1.610 60,181,200 95,112,170 1.5804 1.471 1.462 1.471 1.406 1.490 65,047,639 1.4622 6.71%
2025-06-19 0 1.490 1.480 1.490 1.490 1.570 25,122,000 37,970,010 1.5114 1.379 1.369 1.379 1.379 1.453 27,153,443 1.3983 -4.49%
2025-06-18 0 1.560 1.560 1.570 1.550 1.580 8,850,800 13,844,640 1.5642 1.443 1.443 1.453 1.434 1.462 9,566,503 1.4472 0.65%
2025-06-17 0 1.550 1.550 1.560 1.550 1.610 27,809,200 43,667,026 1.5702 1.434 1.434 1.443 1.434 1.490 30,057,939 1.4528 -3.13%
2025-06-16 0 1.600 1.600 1.610 1.590 1.630 17,578,400 28,299,347 1.6099 1.480 1.480 1.490 1.471 1.508 18,999,844 1.4895 0.63%
2025-06-13 0 1.590 1.590 1.600 1.590 1.670 34,339,200 55,311,008 1.6107 1.471 1.471 1.480 1.471 1.545 37,115,975 1.4902 -4.79%
2025-06-12 0 1.670 1.660 1.670 1.650 1.690 45,776,000 76,396,940 1.6689 1.545 1.536 1.545 1.527 1.564 49,477,590 1.5441 -0.60%
2025-06-11 0 1.680 1.670 1.680 1.660 1.700 37,543,900 63,080,537 1.6802 1.554 1.545 1.554 1.536 1.573 40,579,817 1.5545 1.82%
2025-06-10 0 1.650 1.640 1.650 1.630 1.720 63,718,100 106,529,110 1.6719 1.527 1.517 1.527 1.508 1.591 68,870,544 1.5468 0.61%
2025-06-09 0 1.640 1.630 1.640 1.610 1.640 23,167,796 37,758,932 1.6298 1.517 1.508 1.517 1.490 1.517 25,041,216 1.5079 1.86%
2025-06-06 0 1.610 1.600 1.610 1.570 1.620 20,374,000 32,567,960 1.5985 1.490 1.480 1.490 1.453 1.499 22,021,505 1.4789 0.62%
2025-06-05 0 1.600 1.590 1.600 1.580 1.610 17,775,600 28,351,840 1.5950 1.480 1.471 1.480 1.462 1.490 19,212,990 1.4757 1.27%
2025-06-04 0 1.580 1.580 1.590 1.570 1.600 21,644,400 34,317,756 1.5855 1.462 1.462 1.471 1.453 1.480 23,394,634 1.4669 0.00%
2025-06-03 0 1.580 1.580 1.590 1.560 1.590 12,507,200 19,695,956 1.5748 1.462 1.462 1.471 1.443 1.471 13,518,571 1.4570 1.94%
2025-06-02 0 1.550 1.550 1.560 1.490 1.560 8,455,656 12,818,495 1.5160 1.434 1.434 1.443 1.379 1.443 9,139,407 1.4026 0.65%
2025-05-30 0 1.540 1.540 1.550 1.520 1.570 33,818,456 52,282,957 1.5460 1.425 1.425 1.434 1.406 1.453 36,553,122 1.4303 -1.28%
2025-05-29 0 1.560 1.550 1.560 1.520 1.560 20,563,600 31,792,312 1.5460 1.443 1.434 1.443 1.406 1.443 22,226,437 1.4304 1.96%
2025-05-28 0 1.530 1.520 1.530 1.520 1.570 17,990,000 27,569,080 1.5325 1.416 1.406 1.416 1.406 1.453 19,444,727 1.4178 -1.92%
2025-05-27 0 1.560 1.560 1.570 1.550 1.590 18,884,800 29,528,380 1.5636 1.443 1.443 1.453 1.434 1.471 20,411,884 1.4466 -0.64%
2025-05-26 0 1.570 1.570 1.580 1.560 1.620 19,538,400 30,912,732 1.5822 1.453 1.453 1.462 1.443 1.499 21,118,336 1.4638 0.00%
2025-05-23 0 1.570 1.560 1.570 1.550 1.610 32,062,000 50,666,476 1.5803 1.453 1.443 1.453 1.434 1.490 34,654,633 1.4620 -0.63%
2025-05-22 0 1.580 1.580 1.590 1.580 1.630 38,675,600 61,973,995 1.6024 1.462 1.462 1.471 1.462 1.508 41,803,030 1.4825 -3.07%
2025-05-21 0 1.630 1.630 1.640 1.620 1.690 43,081,600 70,925,508 1.6463 1.508 1.508 1.517 1.499 1.564 46,565,312 1.5231 -2.98%
2025-05-20 0 1.680 1.670 1.680 1.670 1.740 62,760,000 105,632,260 1.6831 1.554 1.545 1.554 1.545 1.610 67,834,969 1.5572 0.60%
2025-05-19 0 1.670 1.670 1.680 1.640 1.700 30,878,000 51,454,080 1.6664 1.545 1.545 1.554 1.517 1.573 33,374,891 1.5417 -1.76%
2025-05-16 0 1.700 1.700 1.710 1.660 1.730 43,556,650 73,739,739 1.6930 1.573 1.573 1.582 1.536 1.601 47,078,776 1.5663 -0.58%
2025-05-15 0 1.710 1.710 1.720 1.640 1.730 62,591,609 105,577,083 1.6868 1.582 1.582 1.591 1.517 1.601 67,652,961 1.5606 -0.58%
2025-05-14 0 1.720 1.720 1.730 1.600 1.730 113,100,400 190,595,864 1.6852 1.591 1.591 1.601 1.480 1.601 122,246,051 1.5591 8.18%
2025-05-13 0 1.590 1.580 1.590 1.580 1.680 41,058,391 66,147,755 1.6111 1.471 1.462 1.471 1.462 1.554 44,378,500 1.4905 -1.85%
2025-05-12 0 1.620 1.620 1.630 1.580 1.650 44,173,200 71,297,892 1.6141 1.499 1.499 1.508 1.462 1.527 47,745,183 1.4933 1.89%
2025-05-09 0 1.590 1.590 1.600 1.580 1.650 28,959,600 46,716,020 1.6131 1.471 1.471 1.480 1.462 1.527 31,301,363 1.4925 0.00%
2025-05-08 0 1.590 1.590 1.600 1.580 1.700 49,649,200 81,304,706 1.6376 1.471 1.471 1.480 1.462 1.573 53,663,989 1.5151 0.00%
2025-05-07 0 1.590 1.580 1.590 1.580 1.700 30,099,200 48,707,380 1.6182 1.471 1.462 1.471 1.462 1.573 32,533,115 1.4972 -4.22%
2025-05-06 0 1.660 1.650 1.660 1.600 1.680 35,214,400 57,799,948 1.6414 1.536 1.527 1.536 1.480 1.554 38,061,946 1.5186 0.61%
2025-05-02 0 1.650 1.640 1.650 1.570 1.680 20,172,800 32,731,582 1.6226 1.527 1.517 1.527 1.453 1.554 21,804,035 1.5012 3.77%
2025-04-30 0 1.590 1.580 1.590 1.560 1.620 21,536,673 34,033,679 1.5803 1.471 1.462 1.471 1.443 1.499 23,278,195 1.4620 0.63%
2025-04-29 0 1.580 1.570 1.580 1.570 1.610 14,962,800 23,734,705 1.5862 1.462 1.453 1.462 1.453 1.490 16,172,739 1.4676 0.00%
2025-04-28 0 1.580 1.570 1.580 1.520 1.610 24,844,682 39,075,063 1.5728 1.462 1.453 1.462 1.406 1.490 26,853,700 1.4551 2.60%
2025-04-25 0 1.540 1.540 1.550 1.540 1.610 14,778,942 23,211,044 1.5705 1.425 1.425 1.434 1.425 1.490 15,974,013 1.4531 -1.28%
2025-04-24 0 1.560 1.560 1.570 1.520 1.580 14,670,000 22,756,640 1.5512 1.443 1.443 1.453 1.406 1.462 15,856,262 1.4352 -0.64%
2025-04-23 0 1.570 1.560 1.570 1.550 1.610 49,693,000 78,674,940 1.5832 1.453 1.443 1.453 1.434 1.490 53,711,331 1.4648 1.95%
2025-04-22 0 1.540 1.530 1.540 1.490 1.570 29,092,000 44,612,060 1.5335 1.425 1.416 1.425 1.379 1.453 31,444,470 1.4188 3.36%
2025-04-17 0 1.490 1.490 1.500 1.480 1.510 11,014,000 16,471,300 1.4955 1.379 1.379 1.388 1.369 1.397 11,904,626 1.3836 0.00%
2025-04-16 0 1.490 1.490 1.500 1.470 1.530 18,504,000 27,659,940 1.4948 1.379 1.379 1.388 1.360 1.416 20,000,291 1.3830 -2.61%
2025-04-15 0 1.530 1.520 1.530 1.480 1.600 50,186,000 76,151,454 1.5174 1.416 1.406 1.416 1.369 1.480 54,244,196 1.4039 -3.16%
2025-04-14 0 1.580 1.570 1.580 1.460 1.660 406,078,500 551,560,440 1.3583 1.462 1.453 1.462 1.351 1.536 438,915,273 1.2566 12.06%
2025-04-11 0 1.410 1.400 1.410 1.370 1.430 9,870,000 13,887,700 1.4071 1.305 1.295 1.305 1.268 1.323 10,668,119 1.3018 2.17%
2025-04-10 0 1.380 1.380 1.390 1.360 1.420 28,670,000 39,956,050 1.3937 1.277 1.277 1.286 1.258 1.314 30,988,346 1.2894 2.99%
2025-04-09 0 1.340 1.330 1.340 1.240 1.350 23,948,000 31,332,132 1.3083 1.240 1.230 1.240 1.147 1.249 25,884,510 1.2105 5.11%
2025-04-08 0 1.310 1.310 1.320 1.260 1.330 29,026,000 37,572,639 1.2944 1.180 1.180 1.189 1.135 1.198 32,236,884 1.1655 4.80%
2025-04-07 0 1.250 1.240 1.250 1.210 1.340 79,326,555 100,047,103 1.2612 1.125 1.116 1.125 1.089 1.207 88,101,736 1.1356 -14.97%
2025-04-03 0 1.470 1.460 1.470 1.430 1.490 31,068,005 45,521,727 1.4652 1.324 1.315 1.324 1.288 1.342 34,504,778 1.3193 -2.65%
2025-04-02 0 1.510 1.500 1.510 1.490 1.570 22,804,000 34,731,950 1.5231 1.360 1.351 1.360 1.342 1.414 25,326,601 1.3714 2.03%
2025-04-01 0 1.480 1.480 1.490 1.480 1.510 13,634,000 20,406,058 1.4967 1.333 1.333 1.342 1.333 1.360 15,142,206 1.3476 -0.67%
2025-03-31 0 1.490 1.490 1.500 1.470 1.550 21,734,000 32,632,438 1.5014 1.342 1.342 1.351 1.324 1.396 24,138,236 1.3519 -3.87%
2025-03-28 0 1.550 1.540 1.560 1.540 1.620 22,046,417 34,550,872 1.5672 1.396 1.387 1.405 1.387 1.459 24,485,213 1.4111 -3.13%
2025-03-27 0 1.600 1.590 1.600 1.580 1.660 44,522,000 71,386,862 1.6034 1.441 1.432 1.441 1.423 1.495 49,447,067 1.4437 3.90%
2025-03-26 0 1.540 1.540 1.550 1.510 1.550 16,274,000 24,860,780 1.5276 1.387 1.387 1.396 1.360 1.396 18,074,246 1.3755 0.65%
2025-03-25 0 1.530 1.520 1.530 1.520 1.560 13,324,900 20,490,999 1.5378 1.378 1.369 1.378 1.369 1.405 14,798,913 1.3846 -2.55%
2025-03-24 0 1.570 1.550 1.570 1.510 1.580 23,499,200 36,063,050 1.5347 1.414 1.396 1.414 1.360 1.423 26,098,704 1.3818 -1.26%
2025-03-21 0 1.590 1.570 1.590 1.550 1.660 47,001,200 74,998,688 1.5957 1.432 1.414 1.432 1.396 1.495 52,200,519 1.4367 -3.64%
2025-03-20 0 1.650 1.650 1.660 1.630 1.720 138,028,400 225,349,375 1.6326 1.486 1.486 1.495 1.468 1.549 153,297,236 1.4700 -1.79%
2025-03-19 0 1.680 1.680 1.690 1.640 1.740 52,949,600 89,560,679 1.6914 1.513 1.513 1.522 1.477 1.567 58,806,936 1.5230 0.60%
2025-03-18 0 1.670 1.660 1.670 1.640 1.710 28,970,400 48,243,487 1.6653 1.504 1.495 1.504 1.477 1.540 32,175,134 1.4994 0.00%
2025-03-17 0 1.670 1.670 1.680 1.650 1.720 31,271,330 52,587,591 1.6817 1.504 1.504 1.513 1.486 1.549 34,730,595 1.5142 0.60%
2025-03-14 0 1.660 1.660 1.670 1.560 1.690 51,566,001 84,103,131 1.6310 1.495 1.495 1.504 1.405 1.522 57,270,282 1.4685 3.75%
2025-03-13 0 1.600 1.600 1.610 1.590 1.710 47,052,000 77,374,739 1.6445 1.441 1.441 1.450 1.432 1.540 52,256,938 1.4807 -4.76%
2025-03-12 0 1.680 1.680 1.690 1.660 1.800 86,856,000 150,213,835 1.7295 1.513 1.513 1.522 1.495 1.621 96,464,095 1.5572 0.00%
2025-03-11 0 1.680 1.680 1.690 1.620 1.810 71,846,000 122,406,414 1.7037 1.513 1.513 1.522 1.459 1.630 79,793,675 1.5340 -5.08%
2025-03-10 0 1.770 1.770 1.780 1.740 1.970 142,096,400 262,794,016 1.8494 1.594 1.594 1.603 1.567 1.774 157,815,242 1.6652 0.57%
2025-03-07 0 1.760 1.760 1.770 1.690 1.810 51,649,600 91,430,145 1.7702 1.585 1.585 1.594 1.522 1.630 57,363,129 1.5939 2.92%
2025-03-06 0 1.710 1.700 1.710 1.610 1.720 29,859,600 49,728,634 1.6654 1.540 1.531 1.540 1.450 1.549 33,162,698 1.4995 6.21%
2025-03-05 0 1.610 1.600 1.610 1.550 1.640 27,788,658 44,189,777 1.5902 1.450 1.441 1.450 1.396 1.477 30,862,666 1.4318 2.55%
2025-03-04 0 1.570 1.570 1.580 1.550 1.700 172,010,400 265,039,310 1.5408 1.414 1.414 1.423 1.396 1.531 191,038,358 1.3874 -9.77%
2025-03-03 0 1.740 1.730 1.740 1.700 1.780 23,388,556 40,476,934 1.7306 1.567 1.558 1.567 1.531 1.603 25,975,821 1.5583 2.35%
2025-02-28 0 1.700 1.690 1.700 1.620 1.740 31,210,025 52,357,898 1.6776 1.531 1.522 1.531 1.459 1.567 34,662,508 1.5105 -2.30%
2025-02-27 0 1.740 1.730 1.740 1.700 1.860 34,172,495 59,524,391 1.7419 1.567 1.558 1.567 1.531 1.675 37,952,690 1.5684 -4.40%
2025-02-26 0 1.820 1.820 1.830 1.820 1.950 30,889,200 57,452,408 1.8600 1.639 1.639 1.648 1.639 1.756 34,306,193 1.6747 -2.15%
2025-02-25 0 1.860 1.850 1.860 1.730 1.920 34,806,800 64,500,477 1.8531 1.675 1.666 1.675 1.558 1.729 38,657,162 1.6685 -1.59%
2025-02-24 0 1.890 1.890 1.900 1.850 1.970 102,457,254 189,386,591 1.8484 1.702 1.702 1.711 1.666 1.774 113,791,175 1.6643 5.59%
2025-02-21 0 1.790 1.780 1.790 1.510 1.810 84,861,900 143,069,717 1.6859 1.612 1.603 1.612 1.360 1.630 94,249,406 1.5180 19.33%
2025-02-20 0 1.500 1.490 1.500 1.450 1.550 25,718,396 38,596,512 1.5007 1.351 1.342 1.351 1.306 1.396 28,563,390 1.3513 0.00%
2025-02-19 0 1.500 1.490 1.500 1.480 1.590 41,137,150 61,994,965 1.5070 1.351 1.342 1.351 1.333 1.432 45,687,782 1.3569 -3.85%
2025-02-18 0 1.560 1.550 1.560 1.410 1.690 88,830,700 139,320,484 1.5684 1.405 1.396 1.405 1.270 1.522 98,657,239 1.4122 14.71%
2025-02-17 0 1.360 1.350 1.360 1.270 1.360 25,177,200 33,505,700 1.3308 1.225 1.216 1.225 1.144 1.225 27,962,326 1.1982 10.57%
2025-02-14 0 1.230 1.230 1.240 1.190 1.290 18,106,000 22,467,596 1.2409 1.107 1.107 1.116 1.071 1.162 20,108,903 1.1173 4.24%
2025-02-13 0 1.180 1.170 1.180 1.180 1.220 6,234,220 7,453,752 1.1956 1.062 1.053 1.062 1.062 1.098 6,923,855 1.0765 -1.67%
2025-02-12 0 1.200 1.200 1.210 1.180 1.210 4,233,600 5,074,260 1.1986 1.080 1.080 1.089 1.062 1.089 4,701,925 1.0792 0.00%
2025-02-11 0 1.200 1.200 1.210 1.180 1.250 13,662,000 16,605,640 1.2155 1.080 1.080 1.089 1.062 1.125 15,173,304 1.0944 3.45%
2025-02-10 0 1.160 1.160 1.170 1.150 1.230 8,915,200 10,593,708 1.1883 1.044 1.044 1.053 1.035 1.107 9,901,408 1.0699 -0.85%
2025-02-07 0 1.170 1.160 1.170 1.040 1.180 14,610,800 16,463,492 1.1268 1.053 1.044 1.053 0.936 1.062 16,227,061 1.0146 14.71%
2025-02-06 0 1.020 1.010 1.020 1.010 1.020 747,200 759,378 1.0163 0.918 0.909 0.918 0.909 0.918 829,856 0.9151 0.00%
2025-02-05 0 1.020 1.010 1.020 1.010 1.020 616,000 625,299 1.0151 0.918 0.909 0.918 0.909 0.918 684,143 0.9140 0.00%
2025-02-04 0 1.020 1.010 1.020 1.000 1.020 685,983 691,962 1.0087 0.918 0.909 0.918 0.900 0.918 761,867 0.9082 0.99%
2025-02-03 0 1.010 1.000 1.010 0.990 1.010 540,000 540,699 1.0013 0.909 0.900 0.909 0.891 0.909 599,735 0.9016 2.02%
2025-01-28 0 0.990 0.990 1.000 0.990 1.010 710,000 706,900 0.9956 0.891 0.891 0.900 0.891 0.909 788,541 0.8965 -1.98%
2025-01-27 0 1.010 1.000 1.010 1.000 1.020 692,000 696,460 1.0064 0.909 0.900 0.909 0.900 0.918 768,550 0.9062 0.00%
2025-01-24 0 1.010 1.000 1.010 0.990 1.010 1,938,000 1,939,980 1.0010 0.909 0.900 0.909 0.891 0.909 2,152,383 0.9013 1.00%
2025-01-23 0 1.000 0.990 1.000 0.990 1.010 930,400 928,632 0.9981 0.900 0.891 0.900 0.891 0.909 1,033,322 0.8987 1.01%
2025-01-22 0 0.990 0.990 1.000 0.990 1.010 1,496,800 1,492,036 0.9968 0.891 0.891 0.900 0.891 0.909 1,662,377 0.8975 -1.00%
2025-01-21 0 1.000 1.000 1.010 1.000 1.010 1,108,000 1,109,500 1.0014 0.900 0.900 0.909 0.900 0.909 1,230,568 0.9016 0.00%
2025-01-20 0 1.000 1.000 1.010 1.000 1.020 1,498,000 1,512,174 1.0095 0.900 0.900 0.909 0.900 0.918 1,663,710 0.9089 -0.99%
2025-01-17 0 1.010 1.010 1.020 1.000 1.020 1,690,000 1,706,950 1.0100 0.909 0.909 0.918 0.900 0.918 1,876,949 0.9094 0.00%
2025-01-16 0 1.010 1.000 1.010 0.990 1.010 914,400 915,544 1.0013 0.909 0.900 0.909 0.891 0.909 1,015,552 0.9015 3.06%
2025-01-15 0 0.980 0.980 0.990 0.980 0.990 523,200 515,106 0.9845 0.882 0.882 0.891 0.882 0.891 581,077 0.8865 -1.01%
2025-01-14 0 0.990 0.990 1.000 0.980 1.000 802,000 798,000 0.9950 0.891 0.891 0.900 0.882 0.900 890,718 0.8959 1.02%
2025-01-13 0 0.980 0.980 0.990 0.960 0.990 999,994 979,594 0.9796 0.882 0.882 0.891 0.864 0.891 1,110,614 0.8820 -1.01%
2025-01-10 0 0.990 0.980 0.990 0.990 1.020 684,800 685,100 1.0004 0.891 0.882 0.891 0.891 0.918 760,553 0.9008 -2.94%
2025-01-09 0 1.020 1.010 1.020 1.010 1.040 732,800 749,832 1.0232 0.918 0.909 0.918 0.909 0.936 813,863 0.9213 0.99%
2025-01-08 0 1.010 1.000 1.010 1.010 1.040 602,400 612,672 1.0171 0.909 0.900 0.909 0.909 0.936 669,038 0.9158 0.00%
2025-01-07 0 1.010 1.000 1.010 1.010 1.050 1,248,000 1,274,240 1.0210 0.909 0.900 0.909 0.909 0.945 1,386,055 0.9193 -3.81%
2025-01-06 0 1.050 1.040 1.050 1.040 1.060 144,000 150,080 1.0422 0.945 0.936 0.945 0.936 0.954 159,929 0.9384 0.96%
2025-01-03 0 1.040 1.030 1.040 1.040 1.060 746,254 782,237 1.0482 0.936 0.927 0.936 0.936 0.954 828,805 0.9438 -0.95%
2025-01-02 0 1.050 1.040 1.050 1.040 1.070 1,408,000 1,484,540 1.0544 0.945 0.936 0.945 0.936 0.963 1,563,754 0.9493 -2.78%
2024-12-31 0 1.080 1.060 1.080 1.030 1.080 2,566,000 2,717,300 1.0590 0.972 0.954 0.972 0.927 0.972 2,849,853 0.9535 3.85%
2024-12-30 0 1.040 1.030 1.040 1.010 1.050 1,669,200 1,730,756 1.0369 0.936 0.927 0.936 0.909 0.945 1,853,849 0.9336 1.96%
2024-12-27 0 1.020 1.020 1.030 1.000 1.040 1,780,300 1,823,746 1.0244 0.918 0.918 0.927 0.900 0.936 1,977,239 0.9224 0.99%
2024-12-24 0 1.010 1.000 1.010 0.990 1.010 534,800 535,598 1.0015 0.909 0.900 0.909 0.891 0.909 593,960 0.9017 0.00%
2024-12-23 0 1.010 0.990 1.010 0.970 1.010 934,800 927,640 0.9923 0.909 0.891 0.909 0.873 0.909 1,038,208 0.8935 4.12%
2024-12-20 0 0.970 0.970 0.980 0.970 1.000 733,600 719,068 0.9802 0.873 0.873 0.882 0.873 0.900 814,752 0.8826 -2.02%
2024-12-19 0 0.990 0.980 0.990 0.960 1.000 1,263,600 1,241,324 0.9824 0.891 0.882 0.891 0.864 0.900 1,403,381 0.8845 1.02%
2024-12-18 0 0.980 0.970 0.980 0.970 0.990 490,000 481,980 0.9836 0.882 0.873 0.882 0.873 0.891 544,204 0.8857 -1.01%
2024-12-17 0 0.990 0.980 0.990 0.970 0.990 363,200 356,000 0.9802 0.891 0.882 0.891 0.873 0.891 403,378 0.8825 2.06%
2024-12-16 0 0.970 0.970 0.990 0.970 1.000 836,000 823,940 0.9856 0.873 0.873 0.891 0.873 0.900 928,479 0.8874 -1.02%
2024-12-13 0 0.980 0.980 0.990 0.970 1.030 2,354,800 2,326,952 0.9882 0.882 0.882 0.891 0.873 0.927 2,615,290 0.8897 -4.85%
2024-12-12 0 1.030 1.020 1.030 1.020 1.030 305,600 312,076 1.0212 0.927 0.918 0.927 0.918 0.927 339,406 0.9195 -0.96%
2024-12-11 0 1.040 1.030 1.040 1.030 1.060 1,261,200 1,307,816 1.0370 0.936 0.927 0.936 0.927 0.954 1,400,715 0.9337 0.00%
2024-12-10 0 1.040 1.030 1.040 1.040 1.060 1,741,900 1,833,826 1.0528 0.936 0.927 0.936 0.936 0.954 1,934,591 0.9479 -0.95%
2024-12-09 0 1.050 1.040 1.050 1.020 1.050 696,800 723,380 1.0381 0.945 0.936 0.945 0.918 0.945 773,881 0.9347 1.94%
2024-12-06 0 1.030 1.030 1.040 1.010 1.050 2,446,000 2,537,994 1.0376 0.927 0.927 0.936 0.909 0.945 2,716,579 0.9343 0.98%
2024-12-05 0 1.020 1.000 1.020 0.990 1.020 1,276,000 1,282,780 1.0053 0.918 0.900 0.918 0.891 0.918 1,417,152 0.9052 0.99%
2024-12-04 0 1.010 1.000 1.010 0.990 1.020 1,840,000 1,844,279 1.0023 0.909 0.900 0.909 0.891 0.918 2,043,543 0.9025 3.06%
2024-12-03 0 0.980 0.980 1.000 0.950 1.000 2,411,197 2,366,868 0.9816 0.882 0.882 0.900 0.855 0.900 2,677,926 0.8838 4.26%
2024-12-02 0 0.940 0.940 0.950 0.940 0.960 906,000 861,640 0.9510 0.846 0.846 0.855 0.846 0.864 1,006,223 0.8563 -2.08%
2024-11-29 0 0.960 0.960 0.970 0.960 0.970 490,000 472,000 0.9633 0.864 0.864 0.873 0.864 0.873 544,204 0.8673 0.00%
2024-11-28 0 0.960 0.950 0.960 0.950 0.970 722,000 689,379 0.9548 0.864 0.855 0.864 0.855 0.873 801,868 0.8597 0.00%
2024-11-27 0 0.960 0.960 0.970 0.950 0.970 1,984,000 1,904,160 0.9598 0.864 0.864 0.873 0.855 0.873 2,203,472 0.8642 -1.03%
2024-11-26 0 0.970 0.960 0.970 0.960 0.970 488,806 471,857 0.9653 0.873 0.864 0.873 0.864 0.873 542,878 0.8692 2.11%
2024-11-25 0 0.950 0.950 0.960 0.950 0.970 1,766,400 1,686,308 0.9547 0.855 0.855 0.864 0.855 0.873 1,961,801 0.8596 0.00%
2024-11-22 0 0.950 0.950 0.960 0.920 1.000 6,150,800 5,953,572 0.9679 0.855 0.855 0.864 0.828 0.900 6,831,207 0.8715 -5.00%
2024-11-21 0 1.000 1.000 1.010 1.000 1.010 736,000 740,540 1.0062 0.900 0.900 0.909 0.900 0.909 817,417 0.9060 -0.99%
2024-11-20 0 1.010 1.000 1.010 0.990 1.020 1,692,000 1,697,220 1.0031 0.909 0.900 0.909 0.891 0.918 1,879,171 0.9032 0.00%
2024-11-19 0 1.010 1.000 1.010 1.000 1.020 2,512,000 2,525,460 1.0054 0.909 0.900 0.909 0.900 0.918 2,789,880 0.9052 0.00%
2024-11-18 0 1.010 1.010 1.020 1.000 1.020 778,000 786,220 1.0106 0.909 0.909 0.918 0.900 0.918 864,063 0.9099 -0.98%
2024-11-15 0 1.020 1.010 1.020 1.010 1.020 429,200 436,432 1.0168 0.918 0.909 0.918 0.909 0.918 476,679 0.9156 0.00%
2024-11-14 0 1.020 1.010 1.020 1.010 1.040 2,852,000 2,900,740 1.0171 0.918 0.909 0.918 0.909 0.936 3,167,491 0.9158 -0.97%
2024-11-13 0 1.030 1.030 1.040 1.010 1.050 2,206,400 2,261,516 1.0250 0.927 0.927 0.936 0.909 0.945 2,450,474 0.9229 0.98%
2024-11-12 0 1.020 1.020 1.030 1.020 1.060 1,922,800 1,994,592 1.0373 0.918 0.918 0.927 0.918 0.954 2,135,502 0.9340 -1.92%
2024-11-11 0 1.040 1.040 1.050 1.030 1.050 1,700,000 1,767,960 1.0400 0.936 0.936 0.945 0.927 0.945 1,888,056 0.9364 -0.95%
2024-11-08 0 1.050 1.050 1.060 1.050 1.090 2,722,800 2,888,948 1.0610 0.945 0.945 0.954 0.945 0.981 3,023,999 0.9553 -3.67%
2024-11-07 0 1.090 1.070 1.090 1.070 1.110 3,316,400 3,595,900 1.0843 0.981 0.963 0.981 0.963 0.999 3,683,263 0.9763 0.00%
2024-11-06 0 1.090 1.080 1.090 1.080 1.110 2,344,800 2,563,976 1.0935 0.981 0.972 0.981 0.972 0.999 2,604,184 0.9846 -1.80%
2024-11-05 0 1.110 1.110 1.120 1.100 1.140 6,643,600 7,429,531 1.1183 0.999 0.999 1.008 0.990 1.026 7,378,522 1.0069 -0.89%
2024-11-04 0 1.120 1.110 1.120 1.010 1.120 8,308,000 8,825,340 1.0623 1.008 0.999 1.008 0.909 1.008 9,227,039 0.9565 8.74%
2024-11-01 0 1.030 1.030 1.040 1.020 1.050 3,800,000 3,925,800 1.0331 0.927 0.927 0.936 0.918 0.945 4,220,360 0.9302 -0.96%
2024-10-31 0 1.040 1.040 1.050 1.040 1.050 1,151,134 1,202,690 1.0448 0.936 0.936 0.945 0.936 0.945 1,278,474 0.9407 -0.95%
2024-10-30 0 1.050 1.040 1.050 1.040 1.060 1,369,134 1,438,849 1.0509 0.945 0.936 0.945 0.936 0.954 1,520,589 0.9462 0.00%
2024-10-29 0 1.050 1.040 1.050 1.040 1.070 2,440,800 2,569,968 1.0529 0.945 0.936 0.945 0.936 0.963 2,710,804 0.9480 -1.87%
2024-10-28 0 1.070 1.060 1.070 1.060 1.070 1,229,600 1,312,444 1.0674 0.963 0.954 0.963 0.954 0.963 1,365,620 0.9611 0.00%
2024-10-25 0 1.070 1.060 1.070 1.050 1.070 2,308,000 2,446,880 1.0602 0.963 0.954 0.963 0.945 0.963 2,563,313 0.9546 0.94%
2024-10-24 0 1.060 1.050 1.060 1.050 1.060 2,168,000 2,277,960 1.0507 0.954 0.945 0.954 0.945 0.954 2,407,826 0.9461 0.00%
2024-10-23 0 1.060 1.060 1.070 1.050 1.070 1,724,800 1,823,116 1.0570 0.954 0.954 0.963 0.945 0.963 1,915,599 0.9517 0.00%
2024-10-22 0 1.060 1.050 1.060 1.050 1.070 790,000 837,880 1.0606 0.954 0.945 0.954 0.945 0.963 877,391 0.9550 -0.93%
2024-10-21 0 1.070 1.060 1.070 1.060 1.080 2,041,200 2,188,844 1.0723 0.963 0.954 0.963 0.954 0.972 2,267,000 0.9655 -0.93%
2024-10-18 0 1.080 1.070 1.080 1.040 1.080 3,892,000 4,136,548 1.0628 0.972 0.963 0.972 0.936 0.972 4,322,537 0.9570 3.85%
2024-10-17 0 1.040 1.030 1.040 1.030 1.060 2,428,000 2,536,719 1.0448 0.936 0.927 0.936 0.927 0.954 2,696,588 0.9407 -0.95%
2024-10-16 0 1.050 1.050 1.060 1.020 1.060 5,167,200 5,394,472 1.0440 0.945 0.945 0.954 0.918 0.954 5,738,801 0.9400 0.96%
2024-10-15 0 1.040 1.040 1.050 1.030 1.120 5,593,200 6,007,190 1.0740 0.936 0.936 0.945 0.927 1.008 6,211,925 0.9670 -7.14%
2024-10-14 0 1.120 1.120 1.130 1.100 1.160 3,777,200 4,221,155 1.1175 1.008 1.008 1.017 0.990 1.044 4,195,038 1.0062 -1.75%
2024-10-10 0 1.140 1.140 1.150 1.140 1.180 4,237,200 4,888,532 1.1537 1.026 1.026 1.035 1.026 1.062 4,705,923 1.0388 -0.87%
2024-10-09 0 1.150 1.140 1.150 1.130 1.240 10,974,800 12,759,396 1.1626 1.035 1.026 1.035 1.017 1.116 12,188,843 1.0468 -5.74%
2024-10-08 0 1.220 1.210 1.220 1.210 1.340 16,987,600 21,182,274 1.2469 1.098 1.089 1.098 1.089 1.207 18,866,785 1.1227 -7.58%
2024-10-07 0 1.320 1.310 1.320 1.290 1.340 19,232,000 25,215,792 1.3111 1.189 1.180 1.189 1.162 1.207 21,359,463 1.1805 4.76%
2024-10-04 0 1.260 1.260 1.270 1.250 1.290 14,030,000 17,777,120 1.2671 1.135 1.135 1.144 1.125 1.162 15,582,012 1.1409 -1.56%
2024-10-03 0 1.280 1.270 1.280 1.270 1.380 9,969,600 12,948,168 1.2988 1.153 1.144 1.153 1.144 1.243 11,072,447 1.1694 -6.57%
2024-10-02 0 1.370 1.360 1.370 1.350 1.420 14,514,400 19,970,395 1.3759 1.234 1.225 1.234 1.216 1.279 16,119,997 1.2389 -0.72%
2024-09-30 0 1.380 1.380 1.390 1.340 1.400 10,207,600 14,053,460 1.3768 1.243 1.243 1.252 1.207 1.261 11,336,775 1.2396 1.47%
2024-09-27 0 1.360 1.350 1.360 1.330 1.410 6,609,200 8,934,548 1.3518 1.225 1.216 1.225 1.198 1.270 7,340,316 1.2172 0.74%
2024-09-26 0 1.350 1.340 1.350 1.340 1.360 2,106,800 2,842,712 1.3493 1.216 1.207 1.216 1.207 1.225 2,339,856 1.2149 -0.74%
2024-09-25 0 1.360 1.360 1.370 1.340 1.380 1,344,800 1,825,096 1.3572 1.225 1.225 1.234 1.207 1.243 1,493,563 1.2220 -0.10%
2024-09-24 0 1.390 1.380 1.390 1.370 1.390 1,034,000 1,428,740 1.3818 1.226 1.217 1.226 1.208 1.226 1,172,507 1.2185 0.72%
2024-09-23 0 1.380 1.370 1.380 1.360 1.390 1,168,000 1,603,180 1.3726 1.217 1.208 1.217 1.199 1.226 1,324,457 1.2104 -0.72%
2024-09-20 0 1.390 1.390 1.400 1.360 1.400 10,118,400 14,051,436 1.3887 1.226 1.226 1.235 1.199 1.235 11,473,787 1.2247 1.46%
2024-09-19 0 1.370 1.350 1.370 1.330 1.380 2,958,000 4,001,940 1.3529 1.208 1.191 1.208 1.173 1.217 3,354,232 1.1931 0.74%
2024-09-17 0 1.360 1.350 1.360 1.320 1.370 1,562,075 2,105,878 1.3481 1.199 1.191 1.199 1.164 1.208 1,771,319 1.1889 2.26%
2024-09-16 0 1.330 1.310 1.330 1.290 1.330 1,258,000 1,659,980 1.3195 1.173 1.155 1.173 1.138 1.173 1,426,512 1.1637 0.76%
2024-09-13 0 1.320 1.310 1.320 1.290 1.320 1,866,000 2,439,380 1.3073 1.164 1.155 1.164 1.138 1.164 2,115,956 1.1529 0.76%
2024-09-12 0 1.310 1.300 1.310 1.280 1.320 1,084,000 1,415,440 1.3058 1.155 1.146 1.155 1.129 1.164 1,229,205 1.1515 0.77%
2024-09-11 0 1.300 1.280 1.300 1.280 1.300 1,442,000 1,855,460 1.2867 1.146 1.129 1.146 1.129 1.146 1,635,160 1.1347 -1.52%
2024-09-10 0 1.320 1.310 1.320 1.290 1.320 1,812,000 2,371,160 1.3086 1.164 1.155 1.164 1.138 1.164 2,054,722 1.1540 2.33%
2024-09-09 0 1.290 1.280 1.290 1.270 1.300 1,474,000 1,895,060 1.2857 1.138 1.129 1.138 1.120 1.146 1,671,446 1.1338 0.00%
2024-09-05 0 1.290 1.280 1.290 1.280 1.320 1,558,000 2,021,476 1.2975 1.138 1.129 1.138 1.129 1.164 1,766,698 1.1442 0.00%
2024-09-04 0 1.290 1.270 1.290 1.270 1.290 378,000 485,080 1.2833 1.138 1.120 1.138 1.120 1.138 428,634 1.1317 0.00%
2024-09-03 0 1.290 1.290 1.300 1.280 1.320 1,270,000 1,644,350 1.2948 1.138 1.138 1.146 1.129 1.164 1,440,120 1.1418 -2.27%
2024-09-02 0 1.320 1.310 1.320 1.310 1.340 532,000 701,940 1.3194 1.164 1.155 1.164 1.155 1.182 603,263 1.1636 0.00%
2024-08-30 0 1.320 1.320 1.330 1.320 1.350 1,379,600 1,831,584 1.3276 1.164 1.164 1.173 1.164 1.191 1,564,401 1.1708 -1.49%
2024-08-29 0 1.340 1.320 1.340 1.300 1.350 1,270,400 1,691,824 1.3317 1.182 1.164 1.182 1.146 1.191 1,440,573 1.1744 2.29%
2024-08-28 0 1.310 1.300 1.310 1.300 1.340 1,156,000 1,519,870 1.3148 1.155 1.146 1.155 1.146 1.182 1,310,849 1.1595 -1.50%
2024-08-27 0 1.330 1.320 1.330 1.300 1.340 2,306,000 3,054,080 1.3244 1.173 1.164 1.173 1.146 1.182 2,614,895 1.1680 2.31%
2024-08-26 0 1.300 1.290 1.300 1.270 1.300 954,000 1,229,640 1.2889 1.146 1.138 1.146 1.120 1.146 1,081,791 1.1367 1.56%
2024-08-23 0 1.280 1.270 1.280 1.260 1.290 724,000 920,540 1.2715 1.129 1.120 1.129 1.111 1.138 820,982 1.1213 -0.78%
2024-08-22 0 1.290 1.280 1.290 1.270 1.300 1,201,600 1,541,728 1.2831 1.138 1.129 1.138 1.120 1.146 1,362,558 1.1315 0.78%
2024-08-21 0 1.280 1.280 1.290 1.260 1.290 1,556,400 1,980,108 1.2722 1.129 1.129 1.138 1.111 1.138 1,764,884 1.1219 1.59%
2024-08-20 0 1.260 1.260 1.280 1.260 1.280 948,400 1,204,824 1.2704 1.111 1.111 1.129 1.111 1.129 1,075,441 1.1203 0.80%
2024-08-19 0 1.250 1.250 1.260 1.250 1.270 641,200 806,184 1.2573 1.102 1.102 1.111 1.102 1.120 727,090 1.1088 -1.57%
2024-08-16 0 1.270 1.260 1.270 1.260 1.290 174,000 221,320 1.2720 1.120 1.111 1.120 1.111 1.138 197,308 1.1217 -0.78%
2024-08-15 0 1.280 1.270 1.280 1.250 1.280 1,411,200 1,780,916 1.2620 1.129 1.120 1.129 1.102 1.129 1,600,234 1.1129 0.00%
2024-08-14 0 1.280 1.270 1.280 1.270 1.300 242,400 309,332 1.2761 1.129 1.120 1.129 1.120 1.146 274,870 1.1254 0.00%
2024-08-13 0 1.280 1.270 1.280 1.270 1.300 530,610 678,944 1.2796 1.129 1.120 1.129 1.120 1.146 601,687 1.1284 0.00%
2024-08-12 0 1.280 1.270 1.280 1.270 1.330 314,000 403,052 1.2836 1.129 1.120 1.129 1.120 1.173 356,061 1.1320 -1.54%
2024-08-09 0 1.300 1.280 1.300 1.270 1.300 1,046,400 1,351,240 1.2913 1.146 1.129 1.146 1.120 1.146 1,186,568 1.1388 2.36%
2024-08-08 0 1.270 1.250 1.270 1.230 1.280 856,000 1,077,420 1.2587 1.120 1.102 1.120 1.085 1.129 970,663 1.1100 1.60%
2024-08-07 0 1.250 1.240 1.250 1.230 1.260 288,000 360,248 1.2509 1.102 1.094 1.102 1.085 1.111 326,578 1.1031 0.81%
2024-08-06 0 1.240 1.230 1.240 1.210 1.290 5,213,600 6,469,148 1.2408 1.094 1.085 1.094 1.067 1.138 5,911,976 1.0942 -1.59%
2024-08-05 0 1.260 1.260 1.270 1.250 1.310 979,600 1,246,650 1.2726 1.111 1.111 1.120 1.102 1.155 1,110,820 1.1223 -1.56%
2024-08-02 0 1.280 1.280 1.300 1.250 1.300 1,243,815 1,584,662 1.2740 1.129 1.129 1.146 1.102 1.146 1,410,427 1.1235 0.79%
2024-08-01 0 1.270 1.260 1.270 1.250 1.280 268,000 340,860 1.2719 1.120 1.111 1.120 1.102 1.129 303,899 1.1216 1.60%
2024-07-31 0 1.250 1.240 1.250 1.240 1.260 1,134,000 1,417,580 1.2501 1.102 1.094 1.102 1.094 1.111 1,285,902 1.1024 0.00%
2024-07-30 0 1.250 1.250 1.260 1.240 1.290 1,086,000 1,365,440 1.2573 1.102 1.102 1.111 1.094 1.138 1,231,473 1.1088 -3.10%
2024-07-29 0 1.290 1.280 1.290 1.260 1.310 1,892,725 2,431,633 1.2847 1.138 1.129 1.138 1.111 1.155 2,146,261 1.1330 -0.77%
2024-07-26 0 1.300 1.300 1.310 1.300 1.330 1,516,000 1,984,020 1.3087 1.146 1.146 1.155 1.146 1.173 1,719,072 1.1541 0.00%
2024-07-25 0 1.300 1.300 1.310 1.300 1.330 790,000 1,033,240 1.3079 1.146 1.146 1.155 1.146 1.173 895,823 1.1534 -2.99%
2024-07-24 0 1.340 1.320 1.340 1.320 1.350 1,178,800 1,581,004 1.3412 1.182 1.164 1.182 1.164 1.191 1,336,703 1.1828 0.00%
2024-07-23 0 1.340 1.320 1.340 1.320 1.350 938,000 1,250,980 1.3337 1.182 1.164 1.182 1.164 1.191 1,063,648 1.1761 0.00%
2024-07-22 0 1.340 1.330 1.340 1.330 1.350 994,400 1,330,876 1.3384 1.182 1.173 1.182 1.173 1.191 1,127,603 1.1803 0.00%
2024-07-19 0 1.340 1.340 1.350 1.330 1.350 946,400 1,274,400 1.3466 1.182 1.182 1.191 1.173 1.191 1,073,173 1.1875 0.00%
2024-07-18 0 1.340 1.340 1.350 1.330 1.350 904,400 1,213,360 1.3416 1.182 1.182 1.191 1.173 1.191 1,025,547 1.1831 0.00%
2024-07-17 0 1.340 1.340 1.350 1.340 1.370 1,010,800 1,362,976 1.3484 1.182 1.182 1.191 1.182 1.208 1,146,199 1.1891 -1.47%
2024-07-16 0 1.360 1.350 1.360 1.330 1.360 934,800 1,257,140 1.3448 1.199 1.191 1.199 1.173 1.199 1,060,019 1.1860 0.74%
2024-07-15 0 1.350 1.340 1.350 1.330 1.350 363,200 489,192 1.3469 1.191 1.182 1.191 1.173 1.191 411,852 1.1878 -0.59%
2024-07-12 0 1.380 1.370 1.380 1.350 1.380 975,600 1,338,920 1.3724 1.198 1.189 1.198 1.172 1.198 1,124,206 1.1910 1.47%
2024-07-11 0 1.360 1.360 1.370 1.330 1.370 1,022,000 1,389,440 1.3595 1.180 1.180 1.189 1.154 1.189 1,177,674 1.1798 1.49%
2024-07-10 0 1.340 1.330 1.340 1.330 1.350 182,000 244,240 1.3420 1.163 1.154 1.163 1.154 1.172 209,723 1.1646 0.75%
2024-07-09 0 1.330 1.330 1.340 1.330 1.350 383,600 514,470 1.3412 1.154 1.154 1.163 1.154 1.172 442,031 1.1639 0.00%
2024-07-08 0 1.330 1.320 1.330 1.320 1.370 1,286,400 1,724,380 1.3405 1.154 1.146 1.154 1.146 1.189 1,482,348 1.1633 -1.48%
2024-07-05 0 1.350 1.350 1.360 1.340 1.360 324,000 438,720 1.3541 1.172 1.172 1.180 1.163 1.180 373,353 1.1751 -0.74%
2024-07-04 0 1.360 1.340 1.360 1.340 1.370 938,000 1,271,560 1.3556 1.180 1.163 1.180 1.163 1.189 1,080,879 1.1764 0.74%
2024-07-03 0 1.350 1.350 1.360 1.340 1.370 1,267,600 1,710,172 1.3491 1.172 1.172 1.180 1.163 1.189 1,460,685 1.1708 0.00%
2024-07-02 0 1.350 1.350 1.360 1.330 1.350 936,000 1,254,640 1.3404 1.172 1.172 1.180 1.154 1.172 1,078,574 1.1632 0.00%
2024-06-28 0 1.350 1.340 1.350 1.330 1.380 1,538,000 2,084,940 1.3556 1.172 1.163 1.172 1.154 1.198 1,772,273 1.1764 0.00%
2024-06-27 0 1.350 1.340 1.350 1.320 1.350 702,000 943,022 1.3433 1.172 1.163 1.172 1.146 1.172 808,931 1.1658 0.00%
2024-06-26 0 1.350 1.330 1.350 1.310 1.350 385,600 515,900 1.3379 1.172 1.154 1.172 1.137 1.172 444,336 1.1611 2.27%
2024-06-25 0 1.320 1.320 1.340 1.320 1.350 647,200 858,108 1.3259 1.146 1.146 1.163 1.146 1.172 745,783 1.1506 0.00%
2024-06-24 0 1.320 1.310 1.320 1.310 1.380 1,310,000 1,739,170 1.3276 1.146 1.137 1.146 1.137 1.198 1,509,543 1.1521 -2.94%
2024-06-21 0 1.360 1.350 1.360 1.320 1.390 1,686,000 2,266,000 1.3440 1.180 1.172 1.180 1.146 1.206 1,942,817 1.1663 -1.45%
2024-06-20 0 1.380 1.350 1.380 1.350 1.380 958,000 1,307,120 1.3644 1.198 1.172 1.198 1.172 1.198 1,103,925 1.1841 0.73%
2024-06-19 0 1.370 1.360 1.370 1.330 1.370 1,261,600 1,704,264 1.3509 1.189 1.180 1.189 1.154 1.189 1,453,771 1.1723 2.24%
2024-06-18 0 1.340 1.340 1.350 1.310 1.350 1,061,600 1,406,908 1.3253 1.163 1.163 1.172 1.137 1.172 1,223,306 1.1501 0.75%
2024-06-17 0 1.330 1.320 1.330 1.320 1.340 320,000 426,250 1.3320 1.154 1.146 1.154 1.146 1.163 368,743 1.1560 -1.48%
2024-06-14 0 1.350 1.350 1.360 1.340 1.370 1,238,400 1,675,448 1.3529 1.172 1.172 1.180 1.163 1.189 1,427,037 1.1741 -1.46%
2024-06-13 0 1.370 1.350 1.370 1.340 1.380 1,567,200 2,137,104 1.3636 1.189 1.172 1.189 1.163 1.198 1,805,921 1.1834 2.24%
2024-06-12 0 1.340 1.320 1.340 1.310 1.340 904,000 1,200,040 1.3275 1.163 1.146 1.163 1.137 1.163 1,041,700 1.1520 1.52%
2024-06-11 0 1.320 1.320 1.330 1.300 1.340 862,400 1,134,816 1.3159 1.146 1.146 1.154 1.128 1.163 993,763 1.1419 -1.49%
2024-06-07 0 1.340 1.340 1.350 1.320 1.360 1,311,200 1,758,640 1.3412 1.163 1.163 1.172 1.146 1.180 1,510,926 1.1639 0.75%
2024-06-06 0 1.330 1.330 1.340 1.330 1.370 908,000 1,217,900 1.3413 1.154 1.154 1.163 1.154 1.189 1,046,309 1.1640 -1.48%
2024-06-05 0 1.350 1.340 1.350 1.340 1.360 493,200 665,892 1.3501 1.172 1.163 1.172 1.163 1.180 568,326 1.1717 0.00%
2024-06-04 0 1.350 1.350 1.360 1.310 1.370 1,447,792 1,946,477 1.3444 1.172 1.172 1.180 1.137 1.189 1,668,324 1.1667 0.75%
2024-06-03 0 1.340 1.330 1.340 1.310 1.340 846,000 1,123,925 1.3285 1.163 1.154 1.163 1.137 1.163 974,865 1.1529 3.08%
2024-05-31 0 1.300 1.300 1.340 1.300 1.360 1,726,400 2,274,584 1.3175 1.128 1.128 1.163 1.128 1.180 1,989,370 1.1434 -2.99%
2024-05-30 0 1.340 1.330 1.340 1.330 1.360 1,744,000 2,341,560 1.3426 1.163 1.154 1.163 1.154 1.180 2,009,651 1.1652 -2.19%
2024-05-29 0 1.370 1.360 1.370 1.360 1.370 1,641,300 2,240,441 1.3650 1.189 1.180 1.189 1.180 1.189 1,891,308 1.1846 -1.44%
2024-05-28 0 1.390 1.380 1.390 1.380 1.400 386,000 534,880 1.3857 1.206 1.198 1.206 1.198 1.215 444,797 1.2025 -0.71%
2024-05-27 0 1.400 1.390 1.400 1.350 1.400 2,074,000 2,864,000 1.3809 1.215 1.206 1.215 1.172 1.215 2,389,918 1.1984 0.72%
2024-05-24 0 1.390 1.370 1.390 1.360 1.400 1,320,000 1,817,920 1.3772 1.206 1.189 1.206 1.180 1.215 1,521,066 1.1952 -0.71%
2024-05-23 0 1.400 1.390 1.400 1.370 1.410 1,902,400 2,651,552 1.3938 1.215 1.206 1.215 1.189 1.224 2,192,179 1.2096 -2.78%
2024-05-22 0 1.440 1.420 1.440 1.420 1.440 1,374,000 1,958,006 1.4250 1.250 1.232 1.250 1.232 1.250 1,583,292 1.2367 1.41%
2024-05-21 0 1.420 1.410 1.420 1.410 1.440 1,605,600 2,286,760 1.4242 1.232 1.224 1.232 1.224 1.250 1,850,170 1.2360 -2.07%
2024-05-20 0 1.450 1.440 1.450 1.450 1.460 1,356,800 1,971,292 1.4529 1.258 1.250 1.258 1.258 1.267 1,563,472 1.2608 -0.68%
2024-05-17 0 1.460 1.450 1.460 1.440 1.460 2,292,000 3,331,180 1.4534 1.267 1.258 1.267 1.250 1.267 2,641,124 1.2613 0.69%
2024-05-16 0 1.450 1.450 1.460 1.430 1.460 3,865,650 5,579,546 1.4434 1.258 1.258 1.267 1.241 1.267 4,454,478 1.2526 0.69%
2024-05-14 0 1.440 1.430 1.440 1.430 1.490 3,886,400 5,616,340 1.4451 1.250 1.241 1.250 1.241 1.293 4,478,388 1.2541 -1.37%
2024-05-13 0 1.460 1.450 1.470 1.440 1.480 15,988,800 22,612,298 1.4143 1.267 1.258 1.276 1.250 1.284 18,424,262 1.2273 -1.35%
2024-05-10 0 1.480 1.480 1.490 1.470 1.500 3,452,400 5,102,924 1.4781 1.284 1.284 1.293 1.276 1.302 3,978,280 1.2827 1.37%
2024-05-09 0 1.460 1.460 1.470 1.410 1.490 3,594,000 5,265,320 1.4650 1.267 1.267 1.276 1.224 1.293 4,141,449 1.2714 2.82%
2024-05-08 0 1.420 1.410 1.430 1.400 1.430 980,000 1,379,260 1.4074 1.232 1.224 1.241 1.215 1.241 1,129,277 1.2214 1.43%
2024-05-07 0 1.400 1.400 1.410 1.390 1.430 1,345,800 1,899,810 1.4117 1.215 1.215 1.224 1.206 1.241 1,550,796 1.2251 -1.41%
2024-05-06 0 1.420 1.420 1.430 1.410 1.440 1,082,510 1,545,494 1.4277 1.232 1.232 1.241 1.224 1.250 1,247,401 1.2390 -1.39%
2024-05-03 0 1.440 1.440 1.450 1.420 1.470 1,852,000 2,663,100 1.4380 1.250 1.250 1.258 1.232 1.276 2,134,102 1.2479 -0.69%
2024-05-02 0 1.450 1.430 1.460 1.400 1.450 2,014,000 2,876,680 1.4283 1.258 1.241 1.267 1.215 1.258 2,320,779 1.2395 2.84%
2024-04-30 0 1.410 1.410 1.420 1.370 1.410 1,870,000 2,617,800 1.3999 1.224 1.224 1.232 1.189 1.224 2,154,844 1.2148 0.00%
2024-04-29 0 1.410 1.400 1.410 1.400 1.440 1,712,800 2,430,008 1.4187 1.224 1.215 1.224 1.215 1.250 1,973,699 1.2312 0.71%
2024-04-26 0 1.400 1.400 1.410 1.350 1.410 1,277,200 1,770,568 1.3863 1.215 1.215 1.224 1.172 1.224 1,471,747 1.2030 3.70%
2024-04-25 0 1.350 1.350 1.360 1.330 1.370 659,600 896,060 1.3585 1.172 1.172 1.180 1.154 1.189 760,072 1.1789 0.75%
2024-04-24 0 1.340 1.340 1.370 1.330 1.360 1,502,000 2,017,108 1.3429 1.163 1.163 1.189 1.154 1.180 1,730,789 1.1654 0.75%
2024-04-23 0 1.330 1.330 1.340 1.320 1.350 977,200 1,308,228 1.3388 1.154 1.154 1.163 1.146 1.172 1,126,050 1.1618 0.00%
2024-04-22 0 1.330 1.330 1.340 1.330 1.380 1,836,800 2,479,244 1.3498 1.154 1.154 1.163 1.154 1.198 2,116,587 1.1713 -2.21%
2024-04-19 0 1.360 1.350 1.360 1.350 1.380 598,400 814,328 1.3608 1.180 1.172 1.180 1.172 1.198 689,550 1.1810 -1.45%
2024-04-18 0 1.380 1.370 1.380 1.360 1.380 1,075,200 1,482,960 1.3792 1.198 1.189 1.198 1.180 1.198 1,238,978 1.1969 2.22%
2024-04-17 0 1.350 1.340 1.350 1.350 1.380 2,172,000 2,948,900 1.3577 1.172 1.163 1.172 1.172 1.198 2,502,846 1.1782 -1.46%
2024-04-16 0 1.370 1.370 1.380 1.360 1.430 2,436,400 3,371,152 1.3837 1.189 1.189 1.198 1.180 1.241 2,807,520 1.2008 -4.20%
2024-04-15 0 1.430 1.430 1.440 1.430 1.480 934,000 1,352,100 1.4476 1.241 1.241 1.250 1.241 1.284 1,076,270 1.2563 -4.03%
2024-04-12 0 1.490 1.470 1.490 1.470 1.520 13,370,000 19,421,380 1.4526 1.293 1.276 1.293 1.276 1.319 15,406,559 1.2606 -1.97%
2024-04-11 0 1.520 1.500 1.520 1.480 1.530 2,450,000 3,689,740 1.5060 1.319 1.302 1.319 1.284 1.328 2,823,191 1.3069 0.66%
2024-04-10 0 1.510 1.510 1.520 1.490 1.540 1,722,000 2,606,300 1.5135 1.310 1.310 1.319 1.293 1.336 1,984,300 1.3135 -1.31%
2024-04-09 0 1.530 1.510 1.530 1.510 1.540 1,880,000 2,872,920 1.5281 1.328 1.310 1.328 1.310 1.336 2,166,367 1.3261 0.00%
2024-04-08 0 1.530 1.510 1.530 1.500 1.530 2,138,000 3,240,900 1.5159 1.328 1.310 1.328 1.302 1.328 2,463,667 1.3155 1.32%
2024-04-05 0 1.510 1.510 1.520 1.480 1.520 2,513,200 3,787,364 1.5070 1.310 1.310 1.319 1.284 1.319 2,896,018 1.3078 0.67%
2024-04-03 0 1.500 1.480 1.500 1.450 1.500 2,108,000 3,096,430 1.4689 1.302 1.284 1.302 1.258 1.302 2,429,097 1.2747 2.74%
2024-04-02 0 1.460 1.440 1.460 1.370 1.480 5,647,160 8,142,509 1.4419 1.267 1.250 1.267 1.189 1.284 6,507,353 1.2513 1.39%
2024-03-28 0 1.440 1.430 1.440 1.440 1.480 1,564,800 2,271,696 1.4517 1.250 1.241 1.250 1.250 1.284 1,803,155 1.2598 -1.37%
2024-03-27 0 1.460 1.450 1.460 1.440 1.480 328,000 476,220 1.4519 1.267 1.258 1.267 1.250 1.284 377,962 1.2600 0.69%
2024-03-26 0 1.450 1.440 1.450 1.430 1.460 586,000 847,320 1.4459 1.258 1.250 1.258 1.241 1.267 675,261 1.2548 2.11%
2024-03-25 0 1.420 1.420 1.430 1.410 1.460 992,000 1,421,900 1.4334 1.232 1.232 1.241 1.224 1.267 1,143,104 1.2439 -3.40%
2024-03-22 0 1.470 1.470 1.480 1.460 1.520 1,162,000 1,716,100 1.4769 1.276 1.276 1.284 1.267 1.319 1,338,999 1.2816 -2.65%
2024-03-21 0 1.510 1.490 1.510 1.480 1.510 782,000 1,170,160 1.4964 1.310 1.293 1.310 1.284 1.310 901,117 1.2986 2.03%
2024-03-20 0 1.480 1.470 1.480 1.460 1.490 702,000 1,031,920 1.4700 1.284 1.276 1.284 1.267 1.293 808,931 1.2757 1.37%
2024-03-19 0 1.460 1.460 1.470 1.460 1.520 1,584,000 2,349,800 1.4835 1.267 1.267 1.276 1.267 1.319 1,825,280 1.2874 -4.58%
2024-03-18 0 1.530 1.510 1.530 1.520 1.540 642,000 981,788 1.5293 1.328 1.310 1.328 1.319 1.336 739,791 1.3271 0.66%
2024-03-15 0 1.520 1.510 1.520 1.460 1.540 13,692,400 20,796,908 1.5189 1.319 1.310 1.319 1.267 1.336 15,778,068 1.3181 3.40%
2024-03-14 0 1.470 1.460 1.470 1.460 1.490 948,000 1,393,840 1.4703 1.276 1.267 1.276 1.267 1.293 1,092,402 1.2759 -0.68%
2024-03-13 0 1.480 1.480 1.490 1.480 1.500 873,200 1,297,188 1.4856 1.284 1.284 1.293 1.284 1.302 1,006,208 1.2892 0.00%
2024-03-12 0 1.480 1.470 1.490 1.450 1.490 1,572,800 2,317,074 1.4732 1.284 1.276 1.293 1.258 1.293 1,812,374 1.2785 1.37%
2024-03-11 0 1.460 1.450 1.470 1.450 1.470 612,800 893,540 1.4581 1.267 1.258 1.276 1.258 1.276 706,144 1.2654 0.00%
2024-03-08 0 1.460 1.460 1.470 1.450 1.490 1,000,400 1,461,208 1.4606 1.267 1.267 1.276 1.258 1.293 1,152,784 1.2675 0.69%
2024-03-07 0 1.450 1.430 1.450 1.420 1.460 994,000 1,431,532 1.4402 1.258 1.241 1.258 1.232 1.267 1,145,409 1.2498 1.40%
2024-03-06 0 1.430 1.420 1.430 1.400 1.460 1,108,400 1,590,356 1.4348 1.241 1.232 1.241 1.215 1.267 1,277,235 1.2452 -0.69%
2024-03-05 0 1.440 1.430 1.440 1.430 1.480 1,640,440 2,364,066 1.4411 1.250 1.241 1.250 1.241 1.284 1,890,317 1.2506 -2.70%
2024-03-04 0 1.480 1.480 1.490 1.470 1.500 876,000 1,298,760 1.4826 1.284 1.284 1.293 1.276 1.302 1,009,435 1.2866 -1.33%
2024-03-01 0 1.500 1.500 1.510 1.490 1.520 490,800 737,888 1.5034 1.302 1.302 1.310 1.293 1.319 565,560 1.3047 -0.66%
2024-02-29 0 1.510 1.510 1.520 1.490 1.530 2,936,400 4,442,578 1.5129 1.310 1.310 1.319 1.293 1.328 3,383,681 1.3129 0.00%
2024-02-28 0 1.510 1.510 1.520 1.510 1.560 1,504,000 2,307,820 1.5345 1.310 1.310 1.319 1.310 1.354 1,733,094 1.3316 -3.82%
2024-02-27 0 1.570 1.560 1.570 1.550 1.600 2,257,600 3,547,408 1.5713 1.362 1.354 1.362 1.345 1.388 2,601,484 1.3636 0.00%
2024-02-26 0 1.570 1.560 1.570 1.560 1.580 1,422,070 2,233,276 1.5704 1.362 1.354 1.362 1.354 1.371 1,638,684 1.3628 -0.63%
2024-02-23 0 1.580 1.570 1.580 1.550 1.590 2,042,000 3,218,640 1.5762 1.371 1.362 1.371 1.345 1.380 2,353,044 1.3679 0.64%
2024-02-22 0 1.570 1.550 1.570 1.530 1.570 2,034,800 3,155,496 1.5508 1.362 1.345 1.362 1.328 1.362 2,344,747 1.3458 1.29%
2024-02-21 0 1.550 1.530 1.550 1.530 1.550 1,724,000 2,662,340 1.5443 1.345 1.328 1.345 1.328 1.345 1,986,605 1.3401 0.00%
2024-02-20 0 1.550 1.530 1.550 1.510 1.560 2,070,000 3,197,660 1.5448 1.345 1.328 1.345 1.310 1.354 2,385,309 1.3406 1.31%
2024-02-19 0 1.530 1.510 1.530 1.510 1.540 2,732,400 4,162,576 1.5234 1.328 1.310 1.328 1.310 1.336 3,148,607 1.3220 1.32%
2024-02-16 0 1.510 1.490 1.510 1.480 1.510 1,058,600 1,589,534 1.5015 1.310 1.293 1.310 1.284 1.310 1,219,849 1.3031 1.34%
2024-02-15 0 1.490 1.470 1.490 1.460 1.500 722,000 1,070,870 1.4832 1.293 1.276 1.293 1.267 1.302 831,977 1.2871 0.68%
2024-02-14 0 1.480 1.470 1.480 1.430 1.480 1,292,000 1,885,184 1.4591 1.284 1.276 1.284 1.241 1.284 1,488,801 1.2662 3.50%
2024-02-09 0 1.430 1.430 1.440 1.420 1.450 672,000 965,340 1.4365 1.241 1.241 1.250 1.232 1.258 774,361 1.2466 -0.69%
2024-02-08 0 1.440 1.420 1.440 1.410 1.450 1,844,111 2,649,159 1.4366 1.250 1.232 1.250 1.224 1.258 2,125,012 1.2467 0.70%
2024-02-07 0 1.430 1.410 1.430 1.400 1.460 2,023,600 2,895,488 1.4309 1.241 1.224 1.241 1.215 1.267 2,331,841 1.2417 0.70%
2024-02-06 0 1.420 1.420 1.430 1.400 1.450 1,871,378 2,654,169 1.4183 1.232 1.232 1.241 1.215 1.258 2,156,432 1.2308 2.16%
2024-02-05 0 1.390 1.380 1.390 1.360 1.390 964,800 1,329,244 1.3777 1.206 1.198 1.206 1.180 1.206 1,111,761 1.1956 0.72%
2024-02-02 0 1.380 1.370 1.380 1.370 1.420 1,672,800 2,343,464 1.4009 1.198 1.189 1.198 1.189 1.232 1,927,606 1.2157 0.73%
2024-02-01 0 1.370 1.360 1.370 1.350 1.390 1,664,000 2,277,040 1.3684 1.189 1.180 1.189 1.172 1.206 1,917,466 1.1875 0.00%
2024-01-31 0 1.370 1.340 1.370 1.340 1.380 1,896,000 2,576,280 1.3588 1.189 1.163 1.189 1.163 1.198 2,184,804 1.1792 0.74%
2024-01-30 0 1.360 1.350 1.370 1.340 1.390 1,154,000 1,562,640 1.3541 1.180 1.172 1.189 1.163 1.206 1,329,781 1.1751 -2.16%
2024-01-29 0 1.390 1.390 1.400 1.380 1.410 1,366,400 1,904,700 1.3940 1.206 1.206 1.215 1.198 1.224 1,574,534 1.2097 0.00%
2024-01-26 0 1.390 1.380 1.390 1.380 1.420 1,526,800 2,125,728 1.3923 1.206 1.198 1.206 1.198 1.232 1,759,367 1.2082 -2.11%
2024-01-25 0 1.420 1.410 1.420 1.380 1.420 1,380,000 1,941,820 1.4071 1.232 1.224 1.232 1.198 1.232 1,590,206 1.2211 0.71%
2024-01-24 0 1.410 1.390 1.410 1.340 1.410 2,355,200 3,228,548 1.3708 1.224 1.206 1.224 1.163 1.224 2,713,951 1.1896 3.68%
2024-01-23 0 1.360 1.360 1.370 1.340 1.390 2,366,000 3,233,180 1.3665 1.180 1.180 1.189 1.163 1.206 2,726,396 1.1859 1.49%
2024-01-22 0 1.340 1.340 1.350 1.330 1.420 2,615,200 3,567,088 1.3640 1.163 1.163 1.172 1.154 1.232 3,013,555 1.1837 -4.29%
2024-01-19 0 1.400 1.380 1.400 1.350 1.430 2,190,800 3,051,200 1.3927 1.215 1.198 1.215 1.172 1.241 2,524,509 1.2086 0.72%
2024-01-18 0 1.390 1.370 1.390 1.370 1.410 2,080,000 2,879,600 1.3844 1.206 1.189 1.206 1.189 1.224 2,396,832 1.2014 0.00%
2024-01-17 0 1.390 1.390 1.400 1.380 1.460 2,632,000 3,683,780 1.3996 1.206 1.206 1.215 1.198 1.267 3,032,914 1.2146 -5.44%
2024-01-16 0 1.470 1.440 1.470 1.440 1.480 734,800 1,069,672 1.4557 1.276 1.250 1.276 1.250 1.284 846,727 1.2633 -1.34%
2024-01-15 0 1.490 1.480 1.490 1.480 1.500 426,000 636,420 1.4939 1.293 1.284 1.293 1.284 1.302 490,890 1.2965 0.00%
2024-01-12 0 1.490 1.480 1.490 1.470 1.500 1,810,000 2,694,640 1.4888 1.293 1.284 1.293 1.276 1.302 2,085,705 1.2920 -0.67%
2024-01-11 0 1.500 1.490 1.500 1.480 1.520 2,118,400 3,184,696 1.5033 1.302 1.293 1.302 1.284 1.319 2,441,081 1.3046 0.00%
2024-01-10 0 1.500 1.490 1.500 1.460 1.500 1,730,000 2,565,080 1.4827 1.302 1.293 1.302 1.267 1.302 1,993,519 1.2867 1.35%
2024-01-09 0 1.480 1.480 1.490 1.460 1.510 1,318,000 1,962,600 1.4891 1.284 1.284 1.293 1.267 1.310 1,518,762 1.2922 0.00%
2024-01-08 0 1.480 1.470 1.480 1.460 1.530 1,934,000 2,872,120 1.4851 1.284 1.276 1.284 1.267 1.328 2,228,593 1.2888 -1.99%
2024-01-05 0 1.510 1.500 1.510 1.490 1.590 2,352,000 3,575,490 1.5202 1.310 1.302 1.310 1.293 1.380 2,710,264 1.3192 -1.95%
2024-01-04 0 1.540 1.540 1.550 1.530 1.600 3,400,000 5,292,940 1.5567 1.336 1.336 1.345 1.328 1.388 3,917,898 1.3510 -3.75%
2024-01-03 0 1.600 1.590 1.600 1.570 1.620 2,721,600 4,334,420 1.5926 1.388 1.380 1.388 1.362 1.406 3,136,162 1.3821 0.00%
2024-01-02 0 1.600 1.590 1.600 1.570 1.630 3,743,200 5,990,380 1.6003 1.388 1.380 1.388 1.362 1.415 4,313,376 1.3888 1.91%
2023-12-29 0 1.570 1.570 1.580 1.530 1.580 8,718,800 13,641,488 1.5646 1.362 1.362 1.371 1.328 1.371 10,046,874 1.3578 0.64%
2023-12-28 0 1.560 1.560 1.570 1.540 1.590 1,968,400 3,090,372 1.5700 1.354 1.354 1.362 1.336 1.380 2,268,233 1.3625 1.30%
2023-12-27 0 1.540 1.530 1.540 1.490 1.560 7,222,000 11,024,040 1.5265 1.336 1.328 1.336 1.293 1.354 8,322,077 1.3247 4.05%
2023-12-22 0 1.480 1.470 1.480 1.460 1.500 6,010,000 8,920,940 1.4843 1.284 1.276 1.284 1.267 1.302 6,925,461 1.2881 0.68%
2023-12-21 0 1.470 1.470 1.480 1.430 1.480 4,684,000 6,848,408 1.4621 1.276 1.276 1.284 1.241 1.284 5,397,481 1.2688 2.08%
2023-12-20 0 1.440 1.430 1.440 1.400 1.440 8,314,150 11,400,711 1.3712 1.250 1.241 1.250 1.215 1.250 9,580,587 1.1900 1.41%
2023-12-19 0 1.420 1.410 1.420 1.400 1.420 1,832,000 2,581,850 1.4093 1.232 1.224 1.232 1.215 1.232 2,111,056 1.2230 0.71%
2023-12-18 0 1.410 1.400 1.410 1.360 1.410 6,948,000 9,673,290 1.3922 1.224 1.215 1.224 1.180 1.224 8,006,340 1.2082 2.17%
2023-12-15 0 1.380 1.380 1.390 1.340 1.390 3,942,400 5,419,396 1.3746 1.198 1.198 1.206 1.163 1.206 4,542,918 1.1929 2.99%
2023-12-14 0 1.340 1.330 1.340 1.270 1.370 7,598,400 10,105,372 1.3299 1.163 1.154 1.163 1.102 1.189 8,755,811 1.1541 4.69%
2023-12-13 0 1.280 1.280 1.290 1.280 1.330 3,224,000 4,148,060 1.2866 1.111 1.111 1.119 1.111 1.154 3,715,089 1.1165 -2.29%
2023-12-12 0 1.310 1.310 1.320 1.310 1.390 6,032,000 8,182,760 1.3566 1.137 1.137 1.146 1.137 1.206 6,950,813 1.1772 -3.68%
2023-12-11 0 1.360 1.340 1.360 1.280 1.360 7,014,380 9,294,606 1.3251 1.180 1.163 1.180 1.111 1.180 8,082,832 1.1499 3.03%
2023-12-08 0 1.320 1.300 1.320 1.290 1.330 1,564,180 2,053,008 1.3125 1.146 1.128 1.146 1.119 1.154 1,802,441 1.1390 1.54%
2023-12-07 0 1.300 1.300 1.310 1.300 1.350 1,550,000 2,037,040 1.3142 1.128 1.128 1.137 1.128 1.172 1,786,101 1.1405 -3.70%
2023-12-06 0 1.350 1.340 1.350 1.290 1.360 3,406,000 4,537,040 1.3321 1.172 1.163 1.172 1.119 1.180 3,924,812 1.1560 3.05%
2023-12-05 0 1.310 1.290 1.310 1.280 1.340 4,838,000 6,372,920 1.3173 1.137 1.119 1.137 1.111 1.163 5,574,939 1.1431 0.00%
2023-12-04 0 1.310 1.300 1.310 1.300 1.340 3,418,000 4,474,460 1.3091 1.137 1.128 1.137 1.128 1.163 3,938,640 1.1360 -2.24%
2023-12-01 0 1.340 1.330 1.340 1.310 1.340 2,798,400 3,705,526 1.3242 1.163 1.154 1.163 1.137 1.163 3,224,661 1.1491 1.52%
2023-11-30 0 1.320 1.320 1.340 1.310 1.380 6,285,918 8,391,085 1.3349 1.146 1.146 1.163 1.137 1.198 7,243,408 1.1584 -3.65%
2023-11-29 0 1.370 1.350 1.380 1.340 1.380 12,762,000 16,725,680 1.3106 1.189 1.172 1.198 1.163 1.198 14,705,947 1.1373 -2.14%
2023-11-28 0 1.400 1.380 1.400 1.380 1.450 7,344,400 10,315,992 1.4046 1.215 1.198 1.215 1.198 1.258 8,463,121 1.2189 -1.41%
2023-11-27 0 1.420 1.410 1.420 1.390 1.430 6,492,000 9,209,620 1.4186 1.232 1.224 1.232 1.206 1.241 7,480,881 1.2311 0.00%
2023-11-24 0 1.420 1.410 1.420 1.390 1.440 3,150,000 4,462,024 1.4165 1.232 1.224 1.232 1.206 1.250 3,629,818 1.2293 0.00%
2023-11-23 0 1.420 1.400 1.420 1.380 1.420 342,000 479,020 1.4006 1.232 1.215 1.232 1.198 1.232 394,094 1.2155 2.16%
2023-11-22 0 1.390 1.370 1.390 1.380 1.410 1,120,000 1,557,520 1.3906 1.206 1.189 1.206 1.198 1.224 1,290,602 1.2068 -0.71%
2023-11-21 0 1.400 1.400 1.410 1.400 1.440 1,203,295 1,700,047 1.4128 1.215 1.215 1.224 1.215 1.250 1,386,585 1.2261 -2.78%
2023-11-20 0 1.440 1.430 1.440 1.390 1.440 2,555,200 3,645,208 1.4266 1.250 1.241 1.250 1.206 1.250 2,944,416 1.2380 2.86%
2023-11-17 0 1.400 1.390 1.400 1.370 1.420 2,088,200 2,921,192 1.3989 1.215 1.206 1.215 1.189 1.232 2,406,281 1.2140 -0.71%
2023-11-16 0 1.410 1.390 1.410 1.380 1.420 9,770,000 13,186,280 1.3497 1.224 1.206 1.224 1.198 1.232 11,258,196 1.1713 -1.40%
2023-11-15 0 1.430 1.420 1.430 1.420 1.470 4,494,000 6,476,440 1.4411 1.241 1.232 1.241 1.232 1.276 5,178,540 1.2506 -0.69%
2023-11-14 0 1.440 1.440 1.460 1.380 1.460 5,793,400 8,269,330 1.4274 1.250 1.250 1.267 1.198 1.267 6,675,868 1.2387 0.00%
2023-11-13 0 1.440 1.430 1.440 1.360 1.440 3,375,200 4,740,280 1.4044 1.250 1.241 1.250 1.180 1.250 3,889,321 1.2188 3.60%
2023-11-10 0 1.390 1.380 1.390 1.360 1.410 3,167,000 4,400,350 1.3894 1.206 1.198 1.206 1.180 1.224 3,649,407 1.2058 0.00%
2023-11-09 0 1.390 1.390 1.400 1.330 1.400 9,084,000 11,759,780 1.2946 1.206 1.206 1.215 1.154 1.215 10,467,702 1.1234 3.73%
2023-11-08 0 1.340 1.330 1.340 1.310 1.350 4,116,800 5,515,122 1.3397 1.163 1.154 1.163 1.137 1.172 4,743,883 1.1626 0.75%
2023-11-07 0 1.330 1.330 1.340 1.320 1.360 5,777,000 7,738,350 1.3395 1.154 1.154 1.163 1.146 1.180 6,656,970 1.1624 -1.48%
2023-11-06 0 1.350 1.340 1.350 1.300 1.370 5,214,400 6,945,008 1.3319 1.172 1.163 1.172 1.128 1.189 6,008,673 1.1558 0.75%
2023-11-03 0 1.340 1.330 1.340 1.300 1.340 3,950,000 5,198,850 1.3162 1.163 1.154 1.163 1.128 1.163 4,551,676 1.1422 2.29%
2023-11-02 0 1.310 1.290 1.310 1.270 1.320 2,468,000 3,199,160 1.2963 1.137 1.119 1.137 1.102 1.146 2,843,933 1.1249 0.00%
2023-11-01 0 1.310 1.310 1.320 1.270 1.320 2,182,200 2,837,790 1.3004 1.137 1.137 1.146 1.102 1.146 2,514,599 1.1285 2.34%
2023-10-31 0 1.280 1.280 1.290 1.280 1.330 7,093,000 8,854,770 1.2484 1.111 1.111 1.119 1.111 1.154 8,173,427 1.0834 -3.76%
2023-10-30 0 1.330 1.320 1.330 1.290 1.350 1,044,400 1,372,748 1.3144 1.154 1.146 1.154 1.119 1.172 1,203,486 1.1406 0.76%
2023-10-27 0 1.320 1.320 1.330 1.310 1.350 1,678,000 2,215,800 1.3205 1.146 1.146 1.154 1.137 1.172 1,933,598 1.1459 -0.75%
2023-10-26 0 1.330 1.320 1.330 1.250 1.350 5,390,000 6,980,410 1.2951 1.154 1.146 1.154 1.085 1.172 6,211,021 1.1239 0.76%
2023-10-25 0 1.320 1.310 1.320 1.310 1.350 2,288,000 3,035,650 1.3268 1.146 1.137 1.146 1.137 1.172 2,636,515 1.1514 -0.75%
2023-10-24 0 1.330 1.320 1.330 1.310 1.360 2,620,000 3,480,240 1.3283 1.154 1.146 1.154 1.137 1.180 3,019,086 1.1527 -1.48%
2023-10-20 0 1.350 1.340 1.350 1.340 1.370 6,348,200 8,126,000 1.2800 1.172 1.163 1.172 1.163 1.189 7,315,177 1.1108 -2.17%
2023-10-19 0 1.380 1.370 1.380 1.340 1.390 2,228,400 3,045,132 1.3665 1.198 1.189 1.198 1.163 1.206 2,567,837 1.1859 -0.72%
2023-10-18 0 1.390 1.380 1.390 1.380 1.460 2,986,000 4,216,100 1.4120 1.206 1.198 1.206 1.198 1.267 3,440,837 1.2253 -5.44%
2023-10-17 0 1.470 1.460 1.470 1.430 1.500 1,312,000 1,935,960 1.4756 1.276 1.267 1.276 1.241 1.302 1,511,848 1.2805 0.00%
2023-10-16 0 1.470 1.470 1.480 1.420 1.520 2,966,000 4,362,060 1.4707 1.276 1.276 1.284 1.232 1.319 3,417,790 1.2763 -3.29%
2023-10-13 0 1.520 1.520 1.530 1.490 1.530 466,000 704,640 1.5121 1.319 1.319 1.328 1.293 1.328 536,983 1.3122 -1.30%
2023-10-12 0 1.540 1.530 1.540 1.530 1.560 2,062,400 3,174,600 1.5393 1.336 1.328 1.336 1.328 1.354 2,376,551 1.3358 0.00%
2023-10-11 0 1.540 1.540 1.560 1.540 1.560 498,000 772,140 1.5505 1.336 1.336 1.354 1.336 1.354 573,857 1.3455 -0.65%
2023-10-10 0 1.550 1.540 1.550 1.540 1.580 1,473,927 2,302,048 1.5618 1.345 1.336 1.345 1.336 1.371 1,698,440 1.3554 0.65%
2023-10-09 0 1.540 1.540 1.560 1.540 1.570 430,000 665,500 1.5477 1.336 1.336 1.354 1.336 1.362 495,499 1.3431 0.65%
2023-10-06 0 1.530 1.520 1.530 1.510 1.550 660,000 1,007,900 1.5271 1.328 1.319 1.328 1.310 1.345 760,533 1.3253 2.68%
2023-10-05 0 1.490 1.490 1.500 1.480 1.510 462,000 689,120 1.4916 1.293 1.293 1.302 1.284 1.310 532,373 1.2944 0.00%
2023-10-04 0 1.490 1.480 1.490 1.460 1.530 1,858,000 2,759,700 1.4853 1.293 1.284 1.293 1.267 1.328 2,141,016 1.2890 -3.25%
2023-10-03 0 1.540 1.530 1.540 1.540 1.620 694,800 1,084,448 1.5608 1.336 1.328 1.336 1.336 1.406 800,634 1.3545 -4.35%
2023-09-29 0 1.610 1.600 1.610 1.550 1.630 4,472,000 7,171,720 1.6037 1.397 1.388 1.397 1.345 1.415 5,153,189 1.3917 3.87%
2023-09-28 0 1.550 1.530 1.550 1.480 1.560 5,192,000 7,930,420 1.5274 1.345 1.328 1.345 1.284 1.354 5,982,861 1.3255 -0.46%
2023-09-27 0 1.590 1.570 1.590 1.520 1.590 4,660,000 7,227,000 1.5509 1.351 1.334 1.351 1.292 1.351 5,482,932 1.3181 2.58%
2023-09-26 0 1.550 1.550 1.560 1.550 1.620 3,594,000 5,604,200 1.5593 1.317 1.317 1.326 1.317 1.377 4,228,682 1.3253 -3.73%
2023-09-25 0 1.610 1.600 1.610 1.580 1.660 3,983,200 6,406,080 1.6083 1.368 1.360 1.368 1.343 1.411 4,686,613 1.3669 -2.42%
2023-09-22 0 1.650 1.640 1.650 1.600 1.670 3,576,000 5,883,100 1.6452 1.402 1.394 1.402 1.360 1.419 4,207,503 1.3982 1.23%
2023-09-21 0 1.630 1.630 1.640 1.630 1.720 2,580,257 4,257,107 1.6499 1.385 1.385 1.394 1.385 1.462 3,035,917 1.4022 -5.23%
2023-09-20 0 1.720 1.720 1.730 1.720 1.860 7,184,000 12,761,860 1.7764 1.462 1.462 1.470 1.462 1.581 8,452,658 1.5098 -8.02%
2023-09-19 0 1.870 1.860 1.870 1.860 1.890 2,350,771 4,402,610 1.8728 1.589 1.581 1.589 1.581 1.606 2,765,905 1.5917 -1.06%
2023-09-18 0 1.890 1.870 1.890 1.840 1.900 3,482,000 6,520,240 1.8726 1.606 1.589 1.606 1.564 1.615 4,096,904 1.5915 -0.53%
2023-09-15 0 1.900 1.880 1.900 1.830 1.900 5,946,000 11,112,820 1.8690 1.615 1.598 1.615 1.555 1.615 6,996,033 1.5884 2.15%
2023-09-14 0 1.860 1.850 1.860 1.830 1.870 1,982,400 3,682,420 1.8576 1.581 1.572 1.581 1.555 1.589 2,332,482 1.5788 0.00%
2023-09-13 0 1.860 1.840 1.860 1.820 1.870 2,840,000 5,260,800 1.8524 1.581 1.564 1.581 1.547 1.589 3,341,530 1.5744 -0.53%
2023-09-12 0 1.870 1.840 1.870 1.820 1.870 1,992,000 3,677,380 1.8461 1.589 1.564 1.589 1.547 1.589 2,343,777 1.5690 1.63%
2023-09-11 0 1.840 1.830 1.840 1.780 1.840 2,770,800 5,041,240 1.8194 1.564 1.555 1.564 1.513 1.564 3,260,109 1.5463 0.55%
2023-09-07 0 1.830 1.810 1.830 1.810 1.840 1,944,223 3,550,248 1.8260 1.555 1.538 1.555 1.538 1.564 2,287,563 1.5520 0.00%
2023-09-06 0 1.830 1.820 1.830 1.780 1.840 3,072,000 5,550,960 1.8070 1.555 1.547 1.555 1.513 1.564 3,614,500 1.5357 1.67%
2023-09-05 0 1.800 1.780 1.800 1.740 1.800 4,170,000 7,393,440 1.7730 1.530 1.513 1.530 1.479 1.530 4,906,401 1.5069 -0.55%
2023-09-04 0 1.810 1.810 1.820 1.760 1.830 3,135,200 5,644,448 1.8003 1.538 1.538 1.547 1.496 1.555 3,688,860 1.5301 -1.09%
2023-08-31 0 1.830 1.810 1.830 1.680 1.830 10,794,000 19,215,700 1.7802 1.555 1.538 1.555 1.428 1.555 12,700,166 1.5130 8.28%
2023-08-30 0 1.690 1.660 1.690 1.620 1.690 4,739,600 7,855,860 1.6575 1.436 1.411 1.436 1.377 1.436 5,576,589 1.4087 2.42%
2023-08-29 0 1.650 1.640 1.650 1.560 1.660 4,430,800 7,121,840 1.6073 1.402 1.394 1.402 1.326 1.411 5,213,257 1.3661 1.23%
2023-08-28 0 1.630 1.600 1.630 1.570 1.640 1,606,000 2,572,380 1.6017 1.385 1.360 1.385 1.334 1.394 1,889,611 1.3613 2.52%
2023-08-25 0 1.590 1.590 1.600 1.590 1.620 1,566,000 2,504,500 1.5993 1.351 1.351 1.360 1.351 1.377 1,842,548 1.3593 -1.85%
2023-08-24 0 1.620 1.620 1.640 1.590 1.640 986,400 1,596,280 1.6183 1.377 1.377 1.394 1.351 1.394 1,160,593 1.3754 2.53%
2023-08-23 0 1.580 1.580 1.600 1.580 1.600 1,114,000 1,768,700 1.5877 1.343 1.343 1.360 1.343 1.360 1,310,727 1.3494 -1.25%
2023-08-22 0 1.600 1.600 1.610 1.580 1.620 1,462,012 2,344,438 1.6036 1.360 1.360 1.368 1.343 1.377 1,720,196 1.3629 0.00%
2023-08-21 0 1.600 1.590 1.600 1.590 1.650 1,480,303 2,384,293 1.6107 1.360 1.351 1.360 1.351 1.402 1,741,717 1.3689 0.63%
2023-08-18 0 1.590 1.590 1.600 1.570 1.620 2,182,000 3,491,280 1.6000 1.351 1.351 1.360 1.334 1.377 2,567,330 1.3599 -1.24%
2023-08-17 0 1.610 1.590 1.610 1.550 1.620 1,654,000 2,643,804 1.5984 1.368 1.351 1.368 1.317 1.377 1,946,088 1.3585 1.26%
2023-08-16 0 1.590 1.590 1.600 1.580 1.610 2,627,200 4,194,124 1.5964 1.351 1.351 1.360 1.343 1.368 3,091,150 1.3568 -2.45%
2023-08-15 0 1.630 1.620 1.630 1.580 1.680 2,710,000 4,410,360 1.6274 1.385 1.377 1.385 1.343 1.428 3,188,572 1.3832 2.52%
2023-08-14 0 1.590 1.590 1.600 1.580 1.630 1,658,800 2,649,988 1.5975 1.351 1.351 1.360 1.343 1.385 1,951,736 1.3578 -3.64%
2023-08-11 0 1.650 1.640 1.650 1.630 1.670 1,925,200 3,173,780 1.6485 1.402 1.394 1.402 1.385 1.419 2,265,181 1.4011 1.23%
2023-08-10 0 1.630 1.620 1.630 1.610 1.640 990,000 1,610,980 1.6273 1.385 1.377 1.385 1.368 1.394 1,164,829 1.3830 0.62%
2023-08-09 0 1.620 1.610 1.620 1.570 1.660 3,468,000 5,542,360 1.5981 1.377 1.368 1.377 1.334 1.411 4,080,431 1.3583 -1.22%
2023-08-08 0 1.640 1.630 1.640 1.620 1.700 3,518,000 5,806,720 1.6506 1.394 1.385 1.394 1.377 1.445 4,139,261 1.4028 -2.96%
2023-08-07 0 1.690 1.690 1.700 1.640 1.700 1,890,400 3,173,348 1.6787 1.436 1.436 1.445 1.394 1.445 2,224,235 1.4267 -1.17%
2023-08-04 0 1.710 1.700 1.710 1.690 1.720 2,414,020 4,116,373 1.7052 1.453 1.445 1.453 1.436 1.462 2,840,324 1.4493 0.59%
2023-08-03 0 1.700 1.700 1.710 1.680 1.730 2,302,000 3,942,199 1.7125 1.445 1.445 1.453 1.428 1.470 2,708,522 1.4555 1.19%
2023-08-02 0 1.680 1.680 1.690 1.670 1.730 4,550,800 7,699,945 1.6920 1.428 1.428 1.436 1.419 1.470 5,354,448 1.4380 -1.75%
2023-08-01 0 1.710 1.700 1.710 1.700 1.840 9,978,800 17,444,640 1.7482 1.453 1.445 1.453 1.445 1.564 11,741,005 1.4858 -7.07%
2023-07-31 0 1.840 1.820 1.840 1.800 1.910 10,750,000 19,797,032 1.8416 1.564 1.547 1.564 1.530 1.623 12,648,395 1.5652 -6.60%
2023-07-28 0 1.970 1.950 1.970 1.950 1.980 1,035,200 2,031,132 1.9621 1.674 1.657 1.674 1.657 1.683 1,218,011 1.6676 1.03%
2023-07-27 0 1.950 1.940 1.960 1.930 1.990 2,522,000 4,903,960 1.9445 1.657 1.649 1.666 1.640 1.691 2,967,372 1.6526 -1.52%
2023-07-26 0 1.980 1.980 2.000 1.980 2.020 480,400 956,100 1.9902 1.683 1.683 1.700 1.683 1.717 565,236 1.6915 -1.98%
2023-07-25 0 2.020 2.000 2.020 1.990 2.050 986,000 1,979,168 2.0073 1.717 1.700 1.717 1.691 1.742 1,160,123 1.7060 1.51%
2023-07-24 0 1.990 1.980 2.000 1.970 2.020 1,308,000 2,612,340 1.9972 1.691 1.683 1.700 1.674 1.717 1,538,986 1.6974 -1.00%
2023-07-21 0 2.010 2.010 2.020 2.010 2.050 680,240 1,374,852 2.0211 1.708 1.708 1.717 1.708 1.742 800,367 1.7178 -1.95%
2023-07-20 0 2.050 2.040 2.050 2.000 2.060 3,806,000 7,747,680 2.0356 1.742 1.734 1.742 1.700 1.751 4,478,120 1.7301 0.99%
2023-07-19 0 2.030 2.020 2.030 1.980 2.030 2,632,000 5,289,292 2.0096 1.725 1.717 1.725 1.683 1.725 3,096,798 1.7080 0.00%
2023-07-18 0 2.030 2.010 2.030 1.980 2.030 3,932,000 7,891,260 2.0069 1.725 1.708 1.725 1.683 1.725 4,626,371 1.7057 1.50%
2023-07-14 0 2.000 1.980 2.000 1.960 2.020 2,027,600 4,042,380 1.9937 1.700 1.683 1.700 1.666 1.717 2,385,664 1.6944 0.00%
2023-07-13 0 2.000 1.980 2.000 1.960 2.000 3,328,400 6,583,068 1.9778 1.700 1.683 1.700 1.666 1.700 3,916,179 1.6810 5.10%
2023-07-12 0 2.010 2.000 2.010 1.960 2.010 3,543,600 7,065,496 1.9939 1.617 1.609 1.617 1.577 1.617 4,404,045 1.6043 0.50%
2023-07-11 0 2.000 1.990 2.000 1.980 2.010 2,498,800 4,995,712 1.9992 1.609 1.601 1.609 1.593 1.617 3,105,550 1.6086 -0.50%
2023-07-10 0 2.010 1.990 2.010 1.960 2.020 4,857,200 9,727,924 2.0028 1.617 1.601 1.617 1.577 1.625 6,036,609 1.6115 2.55%
2023-07-07 0 1.960 1.960 1.980 1.910 1.990 5,758,000 11,309,120 1.9641 1.577 1.577 1.593 1.537 1.601 7,156,138 1.5803 0.00%
2023-07-06 0 1.960 1.950 1.960 1.890 1.960 4,602,000 8,885,060 1.9307 1.577 1.569 1.577 1.521 1.577 5,719,442 1.5535 1.55%
2023-07-05 0 1.930 1.920 1.930 1.870 1.940 5,434,000 10,403,214 1.9145 1.553 1.545 1.553 1.505 1.561 6,753,466 1.5404 1.05%
2023-07-04 0 1.910 1.900 1.910 1.860 1.910 5,288,800 10,028,692 1.8962 1.537 1.529 1.537 1.497 1.537 6,573,009 1.5257 0.53%
2023-07-03 0 1.900 1.880 1.900 1.820 1.900 3,362,800 6,315,488 1.8780 1.529 1.513 1.529 1.464 1.529 4,179,344 1.5111 4.40%
2023-06-30 0 1.820 1.810 1.820 1.780 1.830 2,896,000 5,224,664 1.8041 1.464 1.456 1.464 1.432 1.472 3,599,197 1.4516 0.00%
2023-06-29 0 1.820 1.810 1.820 1.780 1.840 2,006,000 3,625,260 1.8072 1.464 1.456 1.464 1.432 1.481 2,493,090 1.4541 -0.55%
2023-06-28 0 1.830 1.820 1.830 1.830 1.890 1,476,000 2,719,550 1.8425 1.472 1.464 1.472 1.472 1.521 1,834,397 1.4825 -2.14%
2023-06-27 0 1.870 1.860 1.870 1.820 1.880 3,084,000 5,726,980 1.8570 1.505 1.497 1.505 1.464 1.513 3,832,847 1.4942 1.08%
2023-06-26 0 1.850 1.840 1.850 1.830 1.900 4,159,600 7,704,728 1.8523 1.489 1.481 1.489 1.472 1.529 5,169,620 1.4904 -2.12%
2023-06-23 0 1.890 1.880 1.890 1.880 1.970 2,074,000 3,948,400 1.9038 1.521 1.513 1.521 1.513 1.585 2,577,602 1.5318 -3.57%
2023-06-21 0 1.960 1.950 1.960 1.950 2.010 2,042,248 4,022,833 1.9698 1.577 1.569 1.577 1.569 1.617 2,538,140 1.5850 -3.45%
2023-06-20 0 2.030 2.010 2.030 1.960 2.030 3,434,000 6,856,900 1.9968 1.633 1.617 1.633 1.577 1.633 4,267,832 1.6066 1.00%
2023-06-19 0 2.010 2.000 2.010 1.940 2.040 9,932,000 19,582,440 1.9717 1.617 1.609 1.617 1.561 1.641 12,343,655 1.5864 -1.47%
2023-06-16 0 2.040 2.030 2.040 1.990 2.050 3,460,000 7,027,380 2.0310 1.641 1.633 1.641 1.601 1.649 4,300,146 1.6342 2.00%
2023-06-15 0 2.000 1.990 2.000 1.990 2.060 2,217,600 4,451,788 2.0075 1.609 1.601 1.609 1.601 1.658 2,756,070 1.6153 -1.96%
2023-06-14 0 2.040 2.030 2.040 2.030 2.120 3,764,000 7,715,922 2.0499 1.641 1.633 1.641 1.633 1.706 4,677,962 1.6494 -2.39%
2023-06-13 0 2.090 2.090 2.100 2.050 2.120 2,618,800 5,472,560 2.0897 1.682 1.682 1.690 1.649 1.706 3,254,688 1.6814 0.00%
2023-06-12 0 2.090 2.070 2.090 2.030 2.090 3,832,000 7,905,520 2.0630 1.682 1.666 1.682 1.633 1.682 4,762,473 1.6600 0.97%
2023-06-09 0 2.070 2.050 2.070 2.020 2.070 3,410,000 6,988,160 2.0493 1.666 1.649 1.666 1.625 1.666 4,238,005 1.6489 0.98%
2023-06-08 0 2.050 2.030 2.050 1.990 2.050 4,936,000 10,030,320 2.0321 1.649 1.633 1.649 1.601 1.649 6,134,543 1.6351 1.99%
2023-06-07 0 2.010 2.010 2.020 1.970 2.020 5,469,200 10,907,108 1.9943 1.617 1.617 1.625 1.585 1.625 6,797,213 1.6046 0.50%
2023-06-06 0 2.000 1.990 2.000 2.000 2.030 2,802,000 5,627,108 2.0082 1.609 1.601 1.609 1.609 1.633 3,482,372 1.6159 -0.99%
2023-06-05 0 2.020 2.010 2.020 2.010 2.080 2,893,600 5,872,160 2.0294 1.625 1.617 1.625 1.617 1.674 3,596,214 1.6329 -2.42%
2023-06-02 0 2.070 2.050 2.070 2.010 2.100 5,477,200 11,316,768 2.0662 1.666 1.649 1.666 1.617 1.690 6,807,155 1.6625 2.99%
2023-06-01 0 2.010 1.990 2.010 1.980 2.080 13,831,600 27,866,231 2.0147 1.617 1.601 1.617 1.593 1.674 17,190,143 1.6211 -3.83%
2023-05-31 0 2.090 2.080 2.090 2.030 2.170 15,936,000 33,389,593 2.0952 1.682 1.674 1.682 1.633 1.746 19,805,526 1.6859 0.48%
2023-05-30 0 2.080 2.080 2.090 2.070 2.160 4,581,600 9,612,550 2.0981 1.674 1.674 1.682 1.666 1.738 5,694,089 1.6882 -0.95%
2023-05-29 0 2.100 2.100 2.110 2.030 2.190 10,164,000 21,572,780 2.1225 1.690 1.690 1.698 1.633 1.762 12,631,988 1.7078 1.45%
2023-05-25 0 2.070 2.060 2.070 2.050 2.110 2,981,000 6,175,198 2.0715 1.666 1.658 1.666 1.649 1.698 3,704,836 1.6668 -0.96%
2023-05-24 0 2.090 2.080 2.090 2.020 2.200 20,365,600 42,747,444 2.0990 1.682 1.674 1.682 1.625 1.770 25,310,707 1.6889 -4.13%
2023-05-23 0 2.180 2.180 2.190 2.170 2.260 5,608,000 12,420,946 2.2149 1.754 1.754 1.762 1.746 1.818 6,969,716 1.7821 -3.11%
2023-05-22 0 2.250 2.240 2.250 2.210 2.300 11,033,360 24,862,206 2.2534 1.810 1.802 1.810 1.778 1.851 13,712,443 1.8131 -0.44%
2023-05-19 0 2.260 2.250 2.260 2.160 2.290 16,708,133 37,537,431 2.2467 1.818 1.810 1.818 1.738 1.843 20,765,146 1.8077 1.80%
2023-05-18 0 2.220 2.210 2.220 2.200 2.260 3,884,400 8,626,615 2.2208 1.786 1.778 1.786 1.770 1.818 4,827,597 1.7869 0.00%
2023-05-17 0 2.220 2.210 2.220 2.150 2.250 12,547,200 27,868,304 2.2211 1.786 1.778 1.786 1.730 1.810 15,593,869 1.7871 1.37%
2023-05-16 0 2.190 2.180 2.190 2.060 2.200 16,839,200 35,888,996 2.1313 1.762 1.754 1.762 1.658 1.770 20,928,038 1.7149 1.39%
2023-05-15 0 2.160 2.160 2.170 2.080 2.180 3,656,000 7,820,100 2.1390 1.738 1.738 1.746 1.674 1.754 4,543,738 1.7211 0.93%
2023-05-12 0 2.140 2.140 2.150 2.110 2.160 3,945,600 8,455,182 2.1429 1.722 1.722 1.730 1.698 1.738 4,903,657 1.7243 0.00%
2023-05-11 0 2.140 2.140 2.150 2.080 2.150 4,665,695 9,943,180 2.1311 1.722 1.722 1.730 1.674 1.730 5,798,603 1.7148 1.90%
2023-05-10 0 2.100 2.080 2.100 2.010 2.110 3,303,500 6,896,330 2.0876 1.690 1.674 1.690 1.617 1.698 4,105,645 1.6797 2.94%
2023-05-09 0 2.040 2.040 2.050 2.020 2.090 4,860,000 9,964,864 2.0504 1.641 1.641 1.649 1.625 1.682 6,040,089 1.6498 -1.92%
2023-05-08 0 2.080 2.070 2.080 1.980 2.110 6,015,300 12,445,186 2.0689 1.674 1.666 1.674 1.593 1.698 7,475,915 1.6647 3.48%
2023-05-05 0 2.010 2.010 2.020 1.940 2.010 3,848,000 7,654,000 1.9891 1.617 1.617 1.625 1.561 1.617 4,782,358 1.6005 3.08%
2023-05-04 0 1.950 1.950 1.970 1.910 1.980 6,166,000 11,976,120 1.9423 1.569 1.569 1.585 1.537 1.593 7,663,207 1.5628 1.04%
2023-05-03 0 1.930 1.930 1.940 1.910 1.950 996,000 1,916,180 1.9239 1.553 1.553 1.561 1.537 1.569 1,237,845 1.5480 -1.03%
2023-05-02 0 1.950 1.940 1.950 1.930 2.020 2,225,200 4,370,376 1.9640 1.569 1.561 1.569 1.553 1.625 2,765,516 1.5803 -3.94%
2023-04-28 0 2.030 2.030 2.040 1.970 2.070 3,978,000 8,093,072 2.0345 1.633 1.633 1.641 1.585 1.666 4,943,925 1.6370 2.01%
2023-04-27 0 1.990 1.990 2.000 1.920 2.020 3,682,000 7,316,380 1.9871 1.601 1.601 1.609 1.545 1.625 4,576,051 1.5988 2.05%
2023-04-26 0 1.950 1.940 1.950 1.890 1.960 4,113,849 7,966,138 1.9364 1.569 1.561 1.569 1.521 1.577 5,112,760 1.5581 0.00%
2023-04-25 0 1.950 1.930 1.950 1.930 1.970 2,516,800 4,901,910 1.9477 1.569 1.553 1.569 1.553 1.585 3,127,921 1.5671 0.52%
2023-04-24 0 1.940 1.940 1.950 1.930 1.980 3,472,400 6,771,122 1.9500 1.561 1.561 1.569 1.553 1.593 4,315,557 1.5690 -2.51%
2023-04-21 0 1.990 1.980 1.990 1.940 2.030 10,496,400 20,858,294 1.9872 1.601 1.593 1.601 1.561 1.633 13,045,101 1.5989 1.53%
2023-04-20 0 1.960 1.960 1.970 1.940 2.150 16,810,800 33,963,252 2.0203 1.577 1.577 1.585 1.561 1.730 20,892,742 1.6256 -9.26%
2023-04-19 0 2.160 2.160 2.170 2.120 2.180 6,457,200 13,931,379 2.1575 1.738 1.738 1.746 1.706 1.754 8,025,116 1.7360 0.00%
2023-04-18 0 2.160 2.130 2.160 2.090 2.190 18,475,400 39,541,592 2.1402 1.738 1.714 1.738 1.682 1.762 22,961,535 1.7221 0.93%
2023-04-17 0 2.140 2.130 2.140 2.120 2.200 6,702,200 14,361,887 2.1429 1.722 1.714 1.722 1.706 1.770 8,329,606 1.7242 -2.73%
2023-04-14 0 2.200 2.200 2.210 2.100 2.200 33,181,450 71,934,518 2.1679 1.770 1.770 1.778 1.690 1.770 41,238,458 1.7444 0.00%
2023-04-13 0 2.200 2.200 2.210 2.130 2.200 16,700,800 36,338,483 2.1759 1.770 1.770 1.778 1.714 1.770 20,756,032 1.7507 2.33%
2023-04-12 0 2.150 2.150 2.170 2.120 2.170 8,886,066 19,064,123 2.1454 1.730 1.730 1.746 1.706 1.746 11,043,751 1.7262 0.47%
2023-04-11 0 2.140 2.140 2.150 2.110 2.160 10,095,500 21,588,610 2.1384 1.722 1.722 1.730 1.698 1.738 12,546,855 1.7206 0.94%
2023-04-06 0 2.120 2.110 2.120 2.050 2.120 12,304,600 25,674,454 2.0866 1.706 1.698 1.706 1.649 1.706 15,292,362 1.6789 2.42%
2023-04-04 0 2.070 2.050 2.070 2.000 2.080 9,394,240 19,258,191 2.0500 1.666 1.649 1.666 1.609 1.674 11,675,318 1.6495 2.48%
2023-04-03 0 2.020 2.020 2.030 2.020 2.080 8,686,800 17,786,604 2.0475 1.625 1.625 1.633 1.625 1.674 10,796,100 1.6475 0.00%
2023-03-31 0 2.020 2.000 2.020 1.980 2.030 11,337,246 22,718,621 2.0039 1.625 1.609 1.625 1.593 1.633 14,090,118 1.6124 2.02%
2023-03-30 0 1.980 1.970 1.980 1.940 2.000 13,212,514 25,972,192 1.9657 1.593 1.585 1.593 1.561 1.609 16,420,732 1.5817 2.59%
2023-03-29 0 1.930 1.930 1.940 1.920 2.000 23,216,000 45,319,777 1.9521 1.553 1.553 1.561 1.545 1.609 28,853,231 1.5707 1.05%
2023-03-28 0 1.910 1.880 1.910 1.840 1.930 17,700,000 33,536,796 1.8947 1.537 1.513 1.537 1.481 1.553 21,997,855 1.5245 1.60%
2023-03-27 0 1.880 1.870 1.880 1.810 1.900 10,297,200 19,249,432 1.8694 1.513 1.505 1.513 1.456 1.529 12,797,532 1.5042 2.17%
2023-03-24 0 1.840 1.840 1.850 1.800 1.850 3,180,000 5,825,100 1.8318 1.481 1.481 1.489 1.448 1.489 3,952,157 1.4739 0.55%
2023-03-23 0 1.830 1.810 1.830 1.740 1.830 5,425,200 9,815,610 1.8093 1.472 1.456 1.472 1.400 1.472 6,742,529 1.4558 3.39%
2023-03-22 0 1.770 1.770 1.780 1.750 1.790 1,108,800 1,965,244 1.7724 1.424 1.424 1.432 1.408 1.440 1,378,035 1.4261 -0.56%
2023-03-21 0 1.780 1.780 1.790 1.720 1.790 1,509,852 2,657,883 1.7604 1.432 1.432 1.440 1.384 1.440 1,876,469 1.4164 3.49%
2023-03-20 0 1.720 1.720 1.750 1.720 1.810 2,057,996 3,612,602 1.7554 1.384 1.384 1.408 1.384 1.456 2,557,712 1.4124 -5.49%
2023-03-17 0 1.820 1.820 1.830 1.770 1.830 4,603,662 8,371,594 1.8185 1.464 1.464 1.472 1.424 1.472 5,721,508 1.4632 2.25%
2023-03-16 0 1.780 1.780 1.790 1.750 1.810 1,322,400 2,363,392 1.7872 1.432 1.432 1.440 1.408 1.456 1,643,501 1.4380 -1.11%
2023-03-15 0 1.800 1.800 1.820 1.740 1.830 5,247,200 9,491,712 1.8089 1.448 1.448 1.464 1.400 1.472 6,521,308 1.4555 2.86%
2023-03-14 0 1.750 1.750 1.760 1.730 1.800 3,890,000 6,847,520 1.7603 1.408 1.408 1.416 1.392 1.448 4,834,557 1.4164 -0.57%
2023-03-13 0 1.760 1.740 1.760 1.640 1.770 2,995,400 5,196,548 1.7348 1.416 1.400 1.416 1.320 1.424 3,722,733 1.3959 4.14%
2023-03-10 0 1.690 1.680 1.690 1.680 1.760 2,351,600 4,025,064 1.7116 1.360 1.352 1.360 1.352 1.416 2,922,608 1.3772 -4.52%
2023-03-09 0 1.770 1.770 1.790 1.770 1.830 2,684,000 4,793,920 1.7861 1.424 1.424 1.440 1.424 1.472 3,335,720 1.4371 -2.75%
2023-03-08 0 1.820 1.810 1.830 1.740 1.840 3,911,600 7,024,060 1.7957 1.464 1.456 1.472 1.400 1.481 4,861,402 1.4449 3.41%
2023-03-07 0 1.760 1.760 1.780 1.760 1.850 6,770,800 12,299,316 1.8165 1.416 1.416 1.432 1.416 1.489 8,414,863 1.4616 -2.22%
2023-03-06 0 1.800 1.790 1.800 1.750 1.800 3,352,600 5,989,252 1.7864 1.448 1.440 1.448 1.408 1.448 4,166,667 1.4374 3.45%
2023-03-03 0 1.740 1.740 1.760 1.700 1.760 3,798,404 6,580,374 1.7324 1.400 1.400 1.416 1.368 1.416 4,720,720 1.3939 1.75%
2023-03-02 0 1.710 1.700 1.710 1.630 1.710 4,278,000 7,246,800 1.6940 1.376 1.368 1.376 1.312 1.376 5,316,770 1.3630 2.40%
2023-03-01 0 1.670 1.670 1.680 1.610 1.690 2,780,400 4,627,332 1.6643 1.344 1.344 1.352 1.295 1.360 3,455,527 1.3391 1.83%
2023-02-28 0 1.640 1.610 1.640 1.610 1.660 3,482,400 5,684,304 1.6323 1.320 1.295 1.320 1.295 1.336 4,327,985 1.3134 0.61%
2023-02-27 0 1.630 1.630 1.640 1.630 1.670 1,796,400 2,961,412 1.6485 1.312 1.312 1.320 1.312 1.344 2,232,596 1.3264 -1.81%
2023-02-24 0 1.660 1.660 1.670 1.660 1.700 1,564,400 2,613,636 1.6707 1.336 1.336 1.344 1.336 1.368 1,944,262 1.3443 -1.19%
2023-02-23 0 1.680 1.680 1.690 1.670 1.710 740,000 1,247,380 1.6856 1.352 1.352 1.360 1.344 1.376 919,684 1.3563 0.60%
2023-02-22 0 1.670 1.670 1.680 1.670 1.700 1,414,000 2,376,760 1.6809 1.344 1.344 1.352 1.344 1.368 1,757,343 1.3525 -0.60%
2023-02-21 0 1.680 1.680 1.690 1.670 1.730 7,876,270 13,378,816 1.6986 1.352 1.352 1.360 1.344 1.392 9,788,759 1.3668 0.00%
2023-02-20 0 1.680 1.680 1.700 1.660 1.700 2,651,600 4,455,074 1.6801 1.352 1.352 1.368 1.336 1.368 3,295,453 1.3519 0.60%
2023-02-17 0 1.670 1.670 1.680 1.670 1.730 1,140,000 1,915,280 1.6801 1.344 1.344 1.352 1.344 1.392 1,416,811 1.3518 0.00%
2023-02-16 0 1.670 1.670 1.690 1.670 1.710 2,304,000 3,894,380 1.6903 1.344 1.344 1.360 1.344 1.376 2,863,450 1.3600 -0.60%
2023-02-15 0 1.680 1.670 1.680 1.670 1.700 2,046,000 3,440,220 1.6814 1.352 1.344 1.352 1.344 1.368 2,542,803 1.3529 -0.59%
2023-02-14 0 1.690 1.690 1.700 1.690 1.710 1,752,000 2,973,180 1.6970 1.360 1.360 1.368 1.360 1.376 2,177,415 1.3655 -1.17%
2023-02-13 0 1.710 1.700 1.710 1.670 1.710 2,538,964 4,322,272 1.7024 1.376 1.368 1.376 1.344 1.376 3,155,467 1.3698 0.59%
2023-02-10 0 1.700 1.700 1.710 1.690 1.720 2,664,000 4,534,800 1.7023 1.368 1.368 1.376 1.360 1.384 3,310,864 1.3697 0.59%
2023-02-09 0 1.690 1.690 1.700 1.660 1.710 3,376,800 5,685,772 1.6838 1.360 1.360 1.368 1.336 1.376 4,196,743 1.3548 0.60%
2023-02-08 0 1.680 1.670 1.680 1.660 1.700 2,768,000 4,652,840 1.6809 1.352 1.344 1.352 1.336 1.368 3,440,116 1.3525 -1.75%
2023-02-07 0 1.710 1.700 1.710 1.680 1.730 3,681,031 6,295,363 1.7102 1.376 1.368 1.376 1.352 1.392 4,574,847 1.3761 0.59%
2023-02-06 0 1.700 1.700 1.710 1.670 1.720 6,580,200 11,116,360 1.6894 1.368 1.368 1.376 1.344 1.384 8,177,982 1.3593 -1.73%
2023-02-03 0 1.730 1.720 1.730 1.710 1.820 7,204,407 12,485,044 1.7330 1.392 1.384 1.392 1.376 1.464 8,953,757 1.3944 -3.35%
2023-02-02 0 1.790 1.790 1.800 1.790 1.850 8,437,818 15,340,266 1.8180 1.440 1.440 1.448 1.440 1.489 10,486,661 1.4628 -1.65%
2023-02-01 0 1.820 1.820 1.830 1.810 1.890 6,050,600 11,127,024 1.8390 1.464 1.464 1.472 1.456 1.521 7,519,786 1.4797 -3.19%
2023-01-31 0 1.880 1.870 1.880 1.860 1.910 2,768,000 5,201,940 1.8793 1.513 1.505 1.513 1.497 1.537 3,440,116 1.5121 -0.53%
2023-01-30 0 1.890 1.890 1.900 1.850 1.910 5,411,387 10,261,694 1.8963 1.521 1.521 1.529 1.489 1.537 6,725,362 1.5258 0.00%
2023-01-27 0 1.890 1.880 1.890 1.880 1.910 2,427,619 4,591,104 1.8912 1.521 1.513 1.521 1.513 1.537 3,017,085 1.5217 -1.05%
2023-01-26 0 1.910 1.900 1.910 1.890 1.920 2,458,511 4,687,882 1.9068 1.537 1.529 1.537 1.521 1.545 3,055,478 1.5343 0.53%
2023-01-20 0 1.900 1.890 1.900 1.880 1.910 1,366,396 2,594,960 1.8991 1.529 1.521 1.529 1.513 1.537 1,698,180 1.5281 0.00%
2023-01-19 0 1.900 1.880 1.900 1.880 1.910 1,287,200 2,434,404 1.8912 1.529 1.513 1.529 1.513 1.537 1,599,754 1.5217 -1.04%
2023-01-18 0 1.920 1.900 1.920 1.900 1.930 1,738,000 3,326,552 1.9140 1.545 1.529 1.545 1.529 1.553 2,160,015 1.5401 0.00%
2023-01-17 0 1.920 1.920 1.940 1.900 1.970 3,826,396 7,410,824 1.9368 1.545 1.545 1.561 1.529 1.585 4,755,509 1.5584 -1.03%
2023-01-16 0 1.940 1.930 1.940 1.860 1.940 6,063,192 11,647,288 1.9210 1.561 1.553 1.561 1.497 1.561 7,535,436 1.5457 3.19%
2023-01-13 0 1.880 1.880 1.890 1.880 1.920 2,237,600 4,251,396 1.9000 1.513 1.513 1.521 1.513 1.545 2,780,927 1.5288 -1.57%
2023-01-12 0 1.910 1.890 1.910 1.880 1.940 3,163,200 6,053,144 1.9136 1.537 1.521 1.537 1.513 1.561 3,931,278 1.5397 0.53%
2023-01-11 0 1.900 1.900 1.910 1.850 1.910 11,747,596 22,164,352 1.8867 1.529 1.529 1.537 1.489 1.537 14,600,108 1.5181 1.60%
2023-01-10 0 1.870 1.870 1.880 1.870 1.900 1,476,396 2,781,482 1.8840 1.505 1.505 1.513 1.505 1.529 1,834,890 1.5159 -2.09%
2023-01-09 0 1.910 1.900 1.910 1.900 1.930 2,644,359 5,038,427 1.9053 1.537 1.529 1.537 1.529 1.553 3,286,453 1.5331 0.53%
2023-01-06 0 1.900 1.900 1.910 1.840 1.910 6,384,400 11,979,972 1.8764 1.529 1.529 1.537 1.481 1.537 7,934,639 1.5098 -0.52%
2023-01-05 0 1.910 1.900 1.910 1.890 1.920 2,904,400 5,531,972 1.9047 1.537 1.529 1.537 1.521 1.545 3,609,637 1.5326 -0.52%
2023-01-04 0 1.920 1.900 1.920 1.900 1.940 2,965,200 5,684,011 1.9169 1.545 1.529 1.545 1.529 1.561 3,685,200 1.5424 0.52%
2023-01-03 0 1.910 1.900 1.910 1.870 1.920 4,290,000 8,127,408 1.8945 1.537 1.529 1.537 1.505 1.545 5,331,683 1.5244 0.53%
2022-12-30 0 1.900 1.900 1.910 1.890 1.940 3,072,800 5,857,430 1.9062 1.529 1.529 1.537 1.521 1.561 3,818,927 1.5338 0.00%
2022-12-29 0 1.900 1.900 1.910 1.780 1.920 15,419,600 28,745,672 1.8642 1.529 1.529 1.537 1.432 1.545 19,163,736 1.5000 4.97%
2022-12-28 0 1.810 1.800 1.810 1.800 1.830 1,649,600 2,973,744 1.8027 1.456 1.448 1.456 1.448 1.472 2,050,150 1.4505 0.56%
2022-12-23 0 1.800 1.800 1.820 1.800 1.830 2,504,400 4,538,012 1.8120 1.448 1.448 1.464 1.448 1.472 3,112,510 1.4580 0.00%
2022-12-22 0 1.800 1.800 1.810 1.790 1.820 2,854,000 5,139,580 1.8008 1.448 1.448 1.456 1.440 1.464 3,546,999 1.4490 -1.10%
2022-12-21 0 1.820 1.800 1.820 1.800 1.830 2,951,525 5,345,015 1.8109 1.464 1.448 1.464 1.448 1.472 3,668,204 1.4571 1.11%
2022-12-20 0 1.800 1.800 1.810 1.780 1.820 2,034,000 3,659,590 1.7992 1.448 1.448 1.456 1.432 1.464 2,527,889 1.4477 -1.64%
2022-12-19 0 1.830 1.810 1.830 1.790 1.830 6,950,004 12,566,719 1.8082 1.472 1.456 1.472 1.440 1.472 8,637,581 1.4549 0.55%
2022-12-16 0 1.820 1.810 1.820 1.750 1.850 9,696,396 17,596,260 1.8147 1.464 1.456 1.464 1.408 1.489 12,050,842 1.4602 3.41%
2022-12-15 0 1.760 1.740 1.760 1.730 1.780 7,556,000 13,306,500 1.7611 1.416 1.400 1.416 1.392 1.432 9,390,723 1.4170 0.00%
2022-12-14 0 1.760 1.740 1.760 1.730 1.770 2,642,796 4,633,596 1.7533 1.416 1.400 1.416 1.392 1.424 3,284,511 1.4107 0.57%
2022-12-13 0 1.750 1.730 1.750 1.720 1.750 3,398,000 5,901,664 1.7368 1.408 1.392 1.408 1.384 1.408 4,223,091 1.3975 0.57%
2022-12-12 0 1.740 1.730 1.750 1.720 1.780 1,872,000 3,265,892 1.7446 1.400 1.392 1.408 1.384 1.432 2,326,553 1.4037 -1.14%
2022-12-09 0 1.760 1.750 1.760 1.730 1.770 4,924,200 8,624,690 1.7515 1.416 1.408 1.416 1.392 1.424 6,119,878 1.4093 0.57%
2022-12-08 0 1.750 1.740 1.750 1.720 1.760 3,721,600 6,496,052 1.7455 1.408 1.400 1.408 1.384 1.416 4,625,266 1.4045 0.57%
2022-12-07 0 1.740 1.720 1.740 1.700 1.770 8,439,462 14,718,887 1.7441 1.400 1.384 1.400 1.368 1.424 10,488,704 1.4033 1.16%
2022-12-06 0 1.720 1.720 1.730 1.650 1.730 8,061,300 13,785,733 1.7101 1.384 1.384 1.392 1.328 1.392 10,018,718 1.3760 2.38%
2022-12-05 0 1.680 1.660 1.680 1.630 1.680 5,387,662 8,962,195 1.6635 1.352 1.336 1.352 1.312 1.352 6,695,876 1.3385 2.44%
2022-12-02 0 1.640 1.640 1.650 1.620 1.660 3,362,790 5,534,047 1.6457 1.320 1.320 1.328 1.303 1.336 4,179,331 1.3241 -0.61%
2022-12-01 0 1.650 1.650 1.660 1.610 1.680 6,080,000 10,058,449 1.6544 1.328 1.328 1.336 1.295 1.352 7,556,325 1.3311 0.00%
2022-11-30 0 1.650 1.640 1.650 1.600 1.650 7,798,800 12,769,214 1.6373 1.328 1.320 1.328 1.287 1.328 9,692,478 1.3174 1.23%
2022-11-29 0 1.630 1.630 1.640 1.590 1.640 4,272,000 6,935,820 1.6236 1.312 1.312 1.320 1.279 1.320 5,309,313 1.3063 0.00%
2022-11-28 0 1.630 1.600 1.630 1.550 1.630 5,338,600 8,521,695 1.5962 1.312 1.287 1.312 1.247 1.312 6,634,901 1.2844 1.87%
2022-11-25 0 1.600 1.600 1.610 1.600 1.620 1,754,000 2,821,980 1.6089 1.287 1.287 1.295 1.287 1.303 2,179,900 1.2945 -1.23%
2022-11-24 0 1.620 1.610 1.620 1.590 1.630 3,045,600 4,922,024 1.6161 1.303 1.295 1.303 1.279 1.312 3,785,122 1.3004 1.25%
2022-11-23 0 1.600 1.600 1.620 1.580 1.620 2,575,600 4,111,416 1.5963 1.287 1.287 1.303 1.271 1.303 3,200,999 1.2844 -1.23%
2022-11-22 0 1.620 1.600 1.620 1.580 1.620 5,588,939 8,959,472 1.6031 1.303 1.287 1.303 1.271 1.303 6,946,026 1.2899 1.89%
2022-11-21 0 1.590 1.590 1.600 1.560 1.600 4,271,375 6,749,184 1.5801 1.279 1.279 1.287 1.255 1.287 5,308,536 1.2714 -1.24%
2022-11-18 0 1.610 1.610 1.620 1.600 1.630 4,491,200 7,247,595 1.6137 1.295 1.295 1.303 1.287 1.312 5,581,738 1.2984 0.62%
2022-11-17 0 1.600 1.590 1.600 1.550 1.620 5,034,400 8,023,123 1.5937 1.287 1.279 1.287 1.247 1.303 6,256,836 1.2823 1.91%
2022-11-16 0 1.570 1.570 1.590 1.550 1.610 6,929,190 10,881,536 1.5704 1.263 1.263 1.279 1.247 1.295 8,611,713 1.2636 -3.09%
2022-11-15 0 1.620 1.600 1.620 1.540 1.620 7,967,995 12,684,809 1.5920 1.303 1.287 1.303 1.239 1.303 9,902,757 1.2809 3.85%
2022-11-14 0 1.560 1.560 1.570 1.540 1.630 9,076,785 14,309,069 1.5764 1.255 1.255 1.263 1.239 1.312 11,280,780 1.2684 -2.50%
2022-11-11 0 1.600 1.600 1.610 1.590 1.620 6,396,800 10,251,050 1.6025 1.287 1.287 1.295 1.279 1.303 7,950,050 1.2894 0.63%
2022-11-10 0 1.590 1.590 1.600 1.550 1.600 4,961,985 7,811,163 1.5742 1.279 1.279 1.287 1.247 1.287 6,166,838 1.2666 0.63%
2022-11-09 0 1.580 1.570 1.580 1.550 1.610 6,877,995 10,832,211 1.5749 1.271 1.263 1.271 1.247 1.295 8,548,087 1.2672 -1.25%
2022-11-08 0 1.600 1.600 1.610 1.550 1.620 6,152,881 9,764,080 1.5869 1.287 1.287 1.295 1.247 1.303 7,646,903 1.2769 1.27%
2022-11-07 0 1.580 1.570 1.580 1.520 1.590 13,381,576 20,915,350 1.5630 1.271 1.263 1.271 1.223 1.279 16,630,845 1.2576 3.27%
2022-11-04 0 1.530 1.530 1.540 1.510 1.580 8,798,400 13,542,888 1.5392 1.231 1.231 1.239 1.215 1.271 10,934,798 1.2385 0.00%
2022-11-03 0 1.530 1.510 1.530 1.490 1.560 8,508,000 12,949,646 1.5221 1.231 1.215 1.231 1.199 1.255 10,573,884 1.2247 -1.92%
2022-11-02 0 1.560 1.550 1.560 1.420 1.580 34,420,000 51,841,700 1.5062 1.255 1.247 1.255 1.143 1.271 42,777,749 1.2119 8.33%
2022-11-01 0 1.440 1.430 1.440 1.410 1.470 6,618,000 9,617,480 1.4532 1.159 1.151 1.159 1.135 1.183 8,224,961 1.1693 0.70%
2022-10-31 0 1.430 1.430 1.440 1.410 1.470 6,585,200 9,516,484 1.4451 1.151 1.151 1.159 1.135 1.183 8,184,196 1.1628 -2.05%
2022-10-28 0 1.460 1.440 1.460 1.390 1.520 11,789,600 16,902,818 1.4337 1.175 1.159 1.175 1.118 1.223 14,652,311 1.1536 -3.31%
2022-10-27 0 1.510 1.510 1.520 1.470 1.520 12,393,200 18,638,672 1.5039 1.215 1.215 1.223 1.183 1.223 15,402,475 1.2101 2.72%
2022-10-26 0 1.470 1.460 1.470 1.390 1.480 14,140,000 20,389,468 1.4420 1.183 1.175 1.183 1.118 1.191 17,573,427 1.1602 5.76%
2022-10-25 0 1.390 1.390 1.400 1.230 1.410 17,375,000 23,580,192 1.3571 1.118 1.118 1.126 0.990 1.135 21,593,939 1.0920 11.20%
2022-10-24 0 1.250 1.250 1.280 1.250 1.360 16,263,915 21,280,267 1.3084 1.006 1.006 1.030 1.006 1.094 20,213,064 1.0528 -8.09%
2022-10-21 0 1.360 1.350 1.360 1.300 1.370 7,294,000 9,880,300 1.3546 1.094 1.086 1.094 1.046 1.102 9,065,105 1.0899 3.82%
2022-10-20 0 1.310 1.310 1.320 1.300 1.360 3,450,000 4,538,205 1.3154 1.054 1.054 1.062 1.046 1.094 4,287,717 1.0584 -3.68%
2022-10-19 0 1.360 1.340 1.360 1.290 1.380 9,380,000 12,676,580 1.3514 1.094 1.078 1.094 1.038 1.110 11,657,620 1.0874 3.03%
2022-10-18 0 1.320 1.310 1.320 1.250 1.320 6,100,400 7,868,098 1.2898 1.062 1.054 1.062 1.006 1.062 7,581,679 1.0378 6.45%
2022-10-17 0 1.240 1.240 1.260 1.220 1.270 4,382,000 5,507,480 1.2568 0.998 0.998 1.014 0.982 1.022 5,446,023 1.0113 -1.59%
2022-10-14 0 1.260 1.260 1.270 1.250 1.280 4,552,400 5,771,334 1.2678 1.014 1.014 1.022 1.006 1.030 5,657,799 1.0201 0.80%
2022-10-13 0 1.250 1.240 1.250 1.220 1.260 6,034,000 7,535,780 1.2489 1.006 0.998 1.006 0.982 1.014 7,499,156 1.0049 1.63%
2022-10-12 0 1.230 1.230 1.240 1.230 1.250 6,194,000 7,673,720 1.2389 0.990 0.990 0.998 0.990 1.006 7,698,006 0.9968 -0.81%
2022-10-11 0 1.240 1.230 1.240 1.220 1.250 5,515,200 6,811,756 1.2351 0.998 0.990 0.998 0.982 1.006 6,854,382 0.9938 1.64%
2022-10-10 0 1.220 1.220 1.230 1.210 1.260 6,308,564 7,748,265 1.2282 0.982 0.982 0.990 0.974 1.014 7,840,388 0.9883 -3.17%
2022-10-07 0 1.260 1.250 1.260 1.250 1.280 1,471,600 1,853,730 1.2597 1.014 1.006 1.014 1.006 1.030 1,828,929 1.0136 -1.56%
2022-10-06 0 1.280 1.270 1.280 1.260 1.290 1,234,000 1,574,810 1.2762 1.030 1.022 1.030 1.014 1.038 1,533,636 1.0268 0.79%
2022-10-05 0 1.270 1.260 1.270 1.230 1.280 1,696,000 2,145,946 1.2653 1.022 1.014 1.022 0.990 1.030 2,107,817 1.0181 3.25%
2022-10-03 0 1.230 1.210 1.230 1.190 1.230 2,726,000 3,314,740 1.2160 0.990 0.974 0.990 0.958 0.990 3,387,918 0.9784 3.36%
2022-09-30 0 1.190 1.190 1.200 1.160 1.210 3,560,000 4,223,360 1.1863 0.958 0.958 0.966 0.933 0.974 4,424,427 0.9546 -0.83%
2022-09-29 0 1.200 1.190 1.200 1.190 1.320 6,186,000 7,596,754 1.2281 0.966 0.958 0.966 0.958 1.062 7,688,064 0.9881 -6.89%
2022-09-28 0 1.330 1.330 1.340 1.320 1.370 9,656,860 12,914,006 1.3373 1.037 1.037 1.045 1.029 1.068 12,385,374 1.0427 -2.92%
2022-09-27 0 1.370 1.360 1.370 1.330 1.390 9,374,400 12,813,523 1.3669 1.068 1.060 1.068 1.037 1.084 12,023,105 1.0657 2.24%
2022-09-26 0 1.340 1.330 1.340 1.320 1.370 9,721,740 12,993,214 1.3365 1.045 1.037 1.045 1.029 1.068 12,468,585 1.0421 -2.19%
2022-09-23 0 1.370 1.350 1.370 1.340 1.400 6,564,000 8,957,460 1.3646 1.068 1.053 1.068 1.045 1.092 8,418,636 1.0640 -1.44%
2022-09-22 0 1.390 1.370 1.390 1.340 1.410 10,336,990 14,259,278 1.3794 1.084 1.068 1.084 1.045 1.099 13,257,672 1.0755 2.21%
2022-09-21 0 1.360 1.340 1.360 1.340 1.380 7,846,000 10,672,376 1.3602 1.060 1.045 1.060 1.045 1.076 10,062,861 1.0606 -0.73%
2022-09-20 0 1.370 1.370 1.380 1.330 1.390 11,495,600 15,699,896 1.3657 1.068 1.068 1.076 1.037 1.084 14,743,643 1.0649 3.79%
2022-09-19 0 1.320 1.320 1.330 1.270 1.340 8,456,000 11,106,820 1.3135 1.029 1.029 1.037 0.990 1.045 10,845,215 1.0241 2.33%
2022-09-16 0 1.290 1.290 1.300 1.230 1.310 10,865,200 13,832,980 1.2731 1.006 1.006 1.014 0.959 1.021 13,935,126 0.9927 4.88%
2022-09-15 0 1.230 1.230 1.240 1.210 1.250 5,706,800 7,002,260 1.2270 0.959 0.959 0.967 0.943 0.975 7,319,237 0.9567 -0.81%
2022-09-14 0 1.240 1.230 1.240 1.220 1.250 3,834,000 4,744,660 1.2375 0.967 0.959 0.967 0.951 0.975 4,917,284 0.9649 -2.36%
2022-09-13 0 1.270 1.270 1.280 1.250 1.280 2,957,452 3,758,923 1.2710 0.990 0.990 0.998 0.975 0.998 3,793,070 0.9910 0.79%
2022-09-09 0 1.260 1.250 1.260 1.230 1.280 3,254,400 4,094,928 1.2583 0.982 0.975 0.982 0.959 0.998 4,173,920 0.9811 2.44%
2022-09-08 0 1.230 1.210 1.230 1.210 1.250 3,456,000 4,244,780 1.2282 0.959 0.943 0.959 0.943 0.975 4,432,481 0.9577 -1.60%
2022-09-07 0 1.250 1.240 1.250 1.200 1.260 6,654,555 8,195,873 1.2316 0.975 0.967 0.975 0.936 0.982 8,534,777 0.9603 -1.57%
2022-09-06 0 1.270 1.260 1.270 1.260 1.300 3,270,400 4,150,836 1.2692 0.990 0.982 0.990 0.982 1.014 4,194,441 0.9896 -1.55%
2022-09-05 0 1.290 1.280 1.290 1.270 1.300 2,973,600 3,807,748 1.2805 1.006 0.998 1.006 0.990 1.014 3,813,781 0.9984 -0.77%
2022-09-02 0 1.300 1.290 1.300 1.280 1.330 1,660,000 2,160,540 1.3015 1.014 1.006 1.014 0.998 1.037 2,129,027 1.0148 -1.52%
2022-09-01 0 1.320 1.320 1.330 1.310 1.340 1,262,000 1,670,800 1.3239 1.029 1.029 1.037 1.021 1.045 1,618,574 1.0323 -1.49%
2022-08-31 0 1.340 1.320 1.340 1.310 1.340 2,065,200 2,734,976 1.3243 1.045 1.029 1.045 1.021 1.045 2,648,715 1.0326 0.00%
2022-08-30 0 1.340 1.330 1.340 1.310 1.350 1,344,400 1,784,292 1.3272 1.045 1.037 1.045 1.021 1.053 1,724,256 1.0348 0.00%
2022-08-29 0 1.340 1.330 1.340 1.310 1.360 2,664,000 3,539,840 1.3288 1.045 1.037 1.045 1.021 1.060 3,416,704 1.0360 -1.47%
2022-08-26 0 1.360 1.350 1.360 1.350 1.390 4,019,600 5,473,212 1.3616 1.060 1.053 1.060 1.053 1.084 5,155,325 1.0617 -1.45%
2022-08-25 0 1.380 1.370 1.380 1.350 1.410 4,100,000 5,667,632 1.3823 1.076 1.068 1.076 1.053 1.099 5,258,441 1.0778 2.99%
2022-08-24 0 1.340 1.340 1.350 1.340 1.410 3,818,400 5,225,732 1.3686 1.045 1.045 1.053 1.045 1.099 4,897,276 1.0671 -3.60%
2022-08-23 0 1.390 1.380 1.390 1.270 1.400 11,975,600 16,112,500 1.3454 1.084 1.076 1.084 0.990 1.092 15,359,266 1.0490 9.45%
2022-08-22 0 1.270 1.270 1.280 1.250 1.300 1,826,000 2,327,320 1.2745 0.990 0.990 0.998 0.975 1.014 2,341,930 0.9938 0.00%
2022-08-19 0 1.270 1.270 1.280 1.260 1.280 1,047,969 1,329,962 1.2691 0.990 0.990 0.998 0.982 0.998 1,344,069 0.9895 0.00%
2022-08-18 0 1.270 1.260 1.270 1.260 1.290 1,626,000 2,063,080 1.2688 0.990 0.982 0.990 0.982 1.006 2,085,421 0.9893 -1.55%
2022-08-17 0 1.290 1.280 1.290 1.280 1.320 2,062,000 2,665,300 1.2926 1.006 0.998 1.006 0.998 1.029 2,644,611 1.0078 -1.53%
2022-08-16 0 1.310 1.310 1.320 1.280 1.340 3,240,000 4,248,720 1.3113 1.021 1.021 1.029 0.998 1.045 4,155,451 1.0224 1.55%
2022-08-15 0 1.290 1.290 1.300 1.280 1.310 1,295,600 1,667,356 1.2869 1.006 1.006 1.014 0.998 1.021 1,661,667 1.0034 -0.77%
2022-08-12 0 1.300 1.290 1.300 1.280 1.310 1,243,600 1,613,948 1.2978 1.014 1.006 1.014 0.998 1.021 1,594,975 1.0119 0.78%
2022-08-11 0 1.290 1.280 1.290 1.280 1.310 2,240,800 2,900,988 1.2946 1.006 0.998 1.006 0.998 1.021 2,873,931 1.0094 0.78%
2022-08-10 0 1.280 1.280 1.290 1.280 1.350 1,394,000 1,807,100 1.2963 0.998 0.998 1.006 0.998 1.053 1,787,870 1.0108 -3.03%
2022-08-09 0 1.320 1.320 1.330 1.320 1.350 3,716,000 4,974,390 1.3386 1.029 1.029 1.037 1.029 1.053 4,765,943 1.0437 1.54%
2022-08-08 0 1.300 1.300 1.310 1.290 1.320 1,564,000 2,045,180 1.3077 1.014 1.014 1.021 1.006 1.029 2,005,903 1.0196 0.00%
2022-08-05 0 1.300 1.300 1.310 1.270 1.310 1,336,651 1,720,926 1.2875 1.014 1.014 1.021 0.990 1.021 1,714,317 1.0039 0.78%
2022-08-04 0 1.290 1.280 1.290 1.250 1.320 2,335,200 3,006,060 1.2873 1.006 0.998 1.006 0.975 1.029 2,995,003 1.0037 4.88%
2022-08-03 0 1.230 1.230 1.240 1.230 1.300 3,726,000 4,653,480 1.2489 0.959 0.959 0.967 0.959 1.014 4,778,769 0.9738 -3.15%
2022-08-02 0 1.270 1.270 1.280 1.250 1.310 5,558,000 7,032,920 1.2654 0.990 0.990 0.998 0.975 1.021 7,128,394 0.9866 -3.79%
2022-08-01 0 1.320 1.320 1.330 1.320 1.350 2,650,000 3,510,060 1.3246 1.029 1.029 1.037 1.029 1.053 3,398,749 1.0328 -2.22%
2022-07-29 0 1.350 1.340 1.350 1.320 1.380 3,610,000 4,835,140 1.3394 1.053 1.045 1.053 1.029 1.076 4,629,993 1.0443 -2.17%
2022-07-28 0 1.380 1.370 1.380 1.370 1.480 8,989,200 12,656,360 1.4080 1.076 1.068 1.076 1.068 1.154 11,529,068 1.0978 0.00%
2022-07-27 0 1.380 1.370 1.380 1.340 1.380 2,688,000 3,653,260 1.3591 1.076 1.068 1.076 1.045 1.076 3,447,485 1.0597 0.00%
2022-07-26 0 1.380 1.370 1.380 1.290 1.400 15,404,400 20,983,932 1.3622 1.076 1.068 1.076 1.006 1.092 19,756,862 1.0621 7.81%
2022-07-25 0 1.280 1.280 1.290 1.240 1.310 5,706,000 7,252,660 1.2711 0.998 0.998 1.006 0.967 1.021 7,318,211 0.9910 3.23%
2022-07-22 0 1.240 1.230 1.240 1.210 1.250 2,374,395 2,926,133 1.2324 0.967 0.959 0.967 0.943 0.975 3,045,272 0.9609 0.81%
2022-07-21 0 1.230 1.210 1.230 1.190 1.230 4,214,000 5,110,220 1.2127 0.959 0.943 0.959 0.928 0.959 5,404,652 0.9455 0.00%
2022-07-20 0 1.230 1.220 1.230 1.180 1.270 14,216,000 17,232,640 1.2122 0.959 0.951 0.959 0.920 0.990 18,232,683 0.9452 -0.81%
2022-07-19 0 1.240 1.230 1.240 1.150 1.410 42,052,800 54,695,640 1.3006 0.967 0.959 0.967 0.897 1.099 53,934,678 1.0141 9.73%
2022-07-18 0 1.130 1.130 1.150 1.120 1.160 4,004,400 4,543,320 1.1346 0.881 0.881 0.897 0.873 0.904 5,135,830 0.8846 3.67%
2022-07-15 0 1.090 1.060 1.090 1.060 1.110 2,472,000 2,658,200 1.0753 0.850 0.826 0.850 0.826 0.865 3,170,455 0.8384 -1.80%
2022-07-14 0 1.110 1.100 1.110 1.090 1.140 1,556,400 1,725,100 1.1084 0.865 0.858 0.865 0.850 0.889 1,996,156 0.8642 -1.34%
2022-07-13 0 1.180 1.160 1.180 1.160 1.190 1,496,000 1,757,560 1.1748 0.877 0.862 0.877 0.862 0.885 2,012,314 0.8734 2.61%
2022-07-12 0 1.150 1.150 1.170 1.150 1.170 1,942,400 2,256,024 1.1615 0.855 0.855 0.870 0.855 0.870 2,612,779 0.8635 -1.71%
2022-07-11 0 1.170 1.150 1.170 1.150 1.170 1,206,000 1,398,486 1.1596 0.870 0.855 0.870 0.855 0.870 1,622,226 0.8621 0.00%
2022-07-08 0 1.170 1.170 1.180 1.150 1.180 1,366,000 1,597,840 1.1697 0.870 0.870 0.877 0.855 0.877 1,837,447 0.8696 0.00%
2022-07-07 0 1.170 1.170 1.180 1.140 1.180 1,800,000 2,100,720 1.1671 0.870 0.870 0.877 0.848 0.877 2,421,233 0.8676 0.86%
2022-07-06 0 1.160 1.140 1.160 1.120 1.160 1,684,000 1,916,200 1.1379 0.862 0.848 0.862 0.833 0.862 2,265,198 0.8459 0.00%
2022-07-05 0 1.160 1.140 1.160 1.140 1.170 1,227,300 1,417,870 1.1553 0.862 0.848 0.862 0.848 0.870 1,650,877 0.8589 0.87%
2022-07-04 0 1.150 1.150 1.160 1.150 1.180 716,800 834,508 1.1642 0.855 0.855 0.862 0.855 0.877 964,189 0.8655 -2.54%
2022-06-30 0 1.180 1.170 1.180 1.160 1.190 1,308,000 1,539,880 1.1773 0.877 0.870 0.877 0.862 0.885 1,759,429 0.8752 0.00%
2022-06-29 0 1.180 1.160 1.180 1.160 1.180 730,000 855,620 1.1721 0.877 0.862 0.877 0.862 0.877 981,944 0.8714 0.00%
2022-06-28 0 1.180 1.170 1.180 1.160 1.180 1,482,000 1,735,344 1.1709 0.877 0.870 0.877 0.862 0.877 1,993,482 0.8705 1.72%
2022-06-27 0 1.160 1.160 1.170 1.150 1.170 1,549,664 1,795,474 1.1586 0.862 0.862 0.870 0.855 0.870 2,084,499 0.8613 1.75%
2022-06-24 0 1.140 1.120 1.140 1.120 1.150 1,383,600 1,573,324 1.1371 0.848 0.833 0.848 0.833 0.855 1,861,121 0.8454 0.88%
2022-06-23 0 1.130 1.110 1.130 1.100 1.130 1,102,814 1,231,170 1.1164 0.840 0.825 0.840 0.818 0.840 1,483,428 0.8299 1.80%
2022-06-22 0 1.110 1.110 1.120 1.110 1.150 2,829,896 3,173,990 1.1216 0.825 0.825 0.833 0.825 0.855 3,806,576 0.8338 -2.63%
2022-06-21 0 1.140 1.130 1.140 1.130 1.150 3,050,000 3,460,560 1.1346 0.848 0.840 0.848 0.840 0.855 4,102,645 0.8435 1.79%
2022-06-20 0 1.120 1.110 1.120 1.110 1.130 2,182,800 2,438,992 1.1174 0.833 0.825 0.833 0.825 0.840 2,936,148 0.8307 0.00%
2022-06-17 0 1.120 1.120 1.130 1.120 1.150 2,684,000 3,030,740 1.1292 0.833 0.833 0.840 0.833 0.855 3,610,327 0.8395 -0.88%
2022-06-16 0 1.130 1.120 1.130 1.110 1.160 3,478,000 3,918,670 1.1267 0.840 0.833 0.840 0.825 0.862 4,678,360 0.8376 -1.74%
2022-06-15 0 1.150 1.140 1.150 1.140 1.160 2,277,600 2,617,532 1.1493 0.855 0.848 0.855 0.848 0.862 3,063,667 0.8544 0.88%
2022-06-14 0 1.140 1.120 1.140 1.100 1.160 7,226,000 8,121,542 1.1239 0.848 0.833 0.848 0.818 0.862 9,719,905 0.8356 -2.56%
2022-06-13 0 1.170 1.160 1.170 1.150 1.180 1,357,200 1,585,274 1.1680 0.870 0.862 0.870 0.855 0.877 1,825,610 0.8684 -1.68%
2022-06-10 0 1.190 1.180 1.200 1.170 1.200 1,406,400 1,659,950 1.1803 0.885 0.877 0.892 0.870 0.892 1,891,790 0.8774 -0.83%
2022-06-09 0 1.200 1.190 1.200 1.170 1.210 1,137,200 1,356,998 1.1933 0.892 0.885 0.892 0.870 0.900 1,529,681 0.8871 -0.83%
2022-06-08 0 1.210 1.200 1.210 1.180 1.220 1,657,477 1,994,252 1.2032 0.900 0.892 0.900 0.877 0.907 2,229,521 0.8945 2.54%
2022-06-07 0 1.180 1.180 1.190 1.160 1.200 2,134,000 2,536,380 1.1886 0.877 0.877 0.885 0.862 0.892 2,870,506 0.8836 0.85%
2022-06-06 0 1.170 1.170 1.180 1.150 1.190 2,110,400 2,470,952 1.1708 0.870 0.870 0.877 0.855 0.885 2,838,761 0.8704 0.86%
2022-06-02 0 1.160 1.150 1.160 1.130 1.170 908,975 1,045,042 1.1497 0.862 0.855 0.862 0.840 0.870 1,222,689 0.8547 -0.85%
2022-06-01 0 1.170 1.150 1.170 1.120 1.170 1,042,000 1,204,680 1.1561 0.870 0.855 0.870 0.833 0.870 1,401,625 0.8595 3.54%
2022-05-31 0 1.130 1.130 1.150 1.130 1.170 3,552,400 4,052,928 1.1409 0.840 0.840 0.855 0.840 0.870 4,778,438 0.8482 -0.88%
2022-05-30 0 1.140 1.130 1.140 1.120 1.150 1,459,200 1,657,968 1.1362 0.848 0.840 0.848 0.833 0.855 1,962,813 0.8447 0.88%
2022-05-27 0 1.130 1.120 1.130 1.120 1.140 1,042,000 1,173,450 1.1262 0.840 0.833 0.840 0.833 0.848 1,401,625 0.8372 0.89%
2022-05-26 0 1.120 1.120 1.130 1.110 1.140 880,800 987,152 1.1207 0.833 0.833 0.840 0.825 0.848 1,184,790 0.8332 0.00%
2022-05-25 0 1.120 1.120 1.130 1.100 1.150 1,904,000 2,149,300 1.1288 0.833 0.833 0.840 0.818 0.855 2,561,126 0.8392 0.90%
2022-05-24 0 1.110 1.100 1.120 1.090 1.140 1,843,142 2,047,341 1.1108 0.825 0.818 0.833 0.810 0.848 2,479,264 0.8258 -0.89%
2022-05-23 0 1.120 1.120 1.130 1.110 1.150 872,800 986,820 1.1306 0.833 0.833 0.840 0.825 0.855 1,174,029 0.8405 -2.61%
2022-05-20 0 1.150 1.140 1.150 1.120 1.150 1,052,800 1,198,068 1.1380 0.855 0.848 0.855 0.833 0.855 1,416,152 0.8460 1.77%
2022-05-19 0 1.130 1.110 1.140 1.100 1.130 1,064,000 1,182,620 1.1115 0.840 0.825 0.848 0.818 0.840 1,431,218 0.8263 -0.88%
2022-05-18 0 1.140 1.120 1.140 1.100 1.160 2,779,200 3,119,964 1.1226 0.848 0.833 0.848 0.818 0.862 3,738,384 0.8346 0.00%
2022-05-17 0 1.140 1.140 1.150 1.130 1.150 2,122,000 2,420,940 1.1409 0.848 0.848 0.855 0.840 0.855 2,854,365 0.8482 1.79%
2022-05-16 0 1.120 1.110 1.120 1.100 1.150 4,074,000 4,572,140 1.1223 0.833 0.825 0.833 0.818 0.855 5,480,057 0.8343 5.66%
2022-05-13 0 1.060 1.050 1.060 1.040 1.080 1,532,000 1,614,126 1.0536 0.788 0.781 0.788 0.773 0.803 2,060,738 0.7833 1.92%
2022-05-12 0 1.040 1.040 1.050 1.040 1.090 2,478,000 2,611,140 1.0537 0.773 0.773 0.781 0.773 0.810 3,333,231 0.7834 -3.70%
2022-05-11 0 1.080 1.060 1.080 1.040 1.100 2,977,000 3,215,580 1.0801 0.803 0.788 0.803 0.773 0.818 4,004,450 0.8030 2.86%
2022-05-10 0 1.050 1.030 1.050 0.990 1.050 1,438,562 1,477,573 1.0271 0.781 0.766 0.781 0.736 0.781 1,935,052 0.7636 1.94%
2022-05-06 0 1.030 1.020 1.030 1.030 1.060 1,866,000 1,935,000 1.0370 0.766 0.758 0.766 0.766 0.788 2,510,011 0.7709 -4.63%
2022-05-05 0 1.080 1.070 1.080 1.070 1.100 2,373,600 2,568,080 1.0819 0.803 0.795 0.803 0.795 0.818 3,192,799 0.8043 2.86%
2022-05-04 0 1.050 1.050 1.070 1.050 1.080 540,000 573,700 1.0624 0.781 0.781 0.795 0.781 0.803 726,370 0.7898 -2.78%
2022-05-03 0 1.080 1.080 1.090 1.050 1.080 978,000 1,050,140 1.0738 0.803 0.803 0.810 0.781 0.803 1,315,537 0.7983 0.00%
2022-04-29 0 1.080 1.060 1.080 1.030 1.080 1,054,000 1,120,340 1.0629 0.803 0.788 0.803 0.766 0.803 1,417,766 0.7902 3.85%
2022-04-28 0 1.040 1.030 1.040 1.020 1.060 636,000 658,600 1.0355 0.773 0.766 0.773 0.758 0.788 855,502 0.7698 -0.95%
2022-04-27 0 1.050 1.040 1.050 1.000 1.050 2,314,000 2,375,040 1.0264 0.781 0.773 0.781 0.743 0.781 3,112,629 0.7630 3.96%
2022-04-26 0 1.010 1.010 1.020 1.010 1.050 3,500,671 3,608,317 1.0308 0.751 0.751 0.758 0.751 0.781 4,708,855 0.7663 -0.98%
2022-04-25 0 1.020 1.020 1.030 1.010 1.070 4,388,000 4,555,840 1.0382 0.758 0.758 0.766 0.751 0.795 5,902,428 0.7719 -7.27%
2022-04-22 0 1.100 1.090 1.100 1.070 1.110 1,292,000 1,412,380 1.0932 0.818 0.810 0.818 0.795 0.825 1,737,907 0.8127 0.92%
2022-04-21 0 1.090 1.090 1.100 1.090 1.150 3,358,000 3,728,620 1.1104 0.810 0.810 0.818 0.810 0.855 4,516,944 0.8255 -4.39%
2022-04-20 0 1.140 1.140 1.150 1.130 1.180 2,136,000 2,471,140 1.1569 0.848 0.848 0.855 0.840 0.877 2,873,196 0.8601 -2.56%
2022-04-19 0 1.170 1.170 1.180 1.150 1.180 2,236,000 2,598,280 1.1620 0.870 0.870 0.877 0.855 0.877 3,007,709 0.8639 -1.68%
2022-04-14 0 1.190 1.170 1.190 1.160 1.190 3,502,000 4,119,744 1.1764 0.885 0.870 0.885 0.862 0.885 4,710,643 0.8746 0.85%
2022-04-13 0 1.180 1.160 1.180 1.160 1.190 4,042,000 4,720,174 1.1678 0.877 0.862 0.877 0.862 0.885 5,437,013 0.8682 -0.84%
2022-04-12 0 1.190 1.180 1.190 1.170 1.200 4,444,800 5,285,862 1.1892 0.885 0.877 0.885 0.870 0.892 5,978,831 0.8841 1.71%
2022-04-11 0 1.170 1.170 1.180 1.160 1.200 6,802,000 7,953,060 1.1692 0.870 0.870 0.877 0.862 0.892 9,149,570 0.8692 -3.31%
2022-04-08 0 1.210 1.210 1.230 1.200 1.230 1,993,059 2,423,511 1.2160 0.900 0.900 0.914 0.892 0.914 2,680,922 0.9040 -1.63%
2022-04-07 0 1.230 1.210 1.230 1.210 1.240 2,353,200 2,871,034 1.2201 0.914 0.900 0.914 0.900 0.922 3,165,358 0.9070 0.00%
2022-04-06 0 1.230 1.220 1.230 1.210 1.250 3,289,200 4,050,000 1.2313 0.914 0.907 0.914 0.900 0.929 4,424,400 0.9154 -0.81%
2022-04-04 0 1.240 1.230 1.240 1.180 1.250 4,265,800 5,240,294 1.2284 0.922 0.914 0.922 0.877 0.929 5,738,053 0.9133 3.33%
2022-04-01 0 1.200 1.190 1.200 1.130 1.200 3,334,400 3,910,412 1.1727 0.892 0.885 0.892 0.840 0.892 4,485,199 0.8718 3.45%
2022-03-31 0 1.160 1.160 1.170 1.150 1.250 10,966,000 13,029,920 1.1882 0.862 0.862 0.870 0.855 0.929 14,750,689 0.8833 -4.13%
2022-03-30 0 1.210 1.210 1.220 1.170 1.230 9,224,800 11,119,028 1.2053 0.900 0.900 0.907 0.870 0.914 12,408,550 0.8961 4.31%
2022-03-29 0 1.160 1.160 1.170 1.150 1.200 5,350,800 6,232,630 1.1648 0.862 0.862 0.870 0.855 0.892 7,197,518 0.8659 -1.69%
2022-03-28 0 1.180 1.180 1.190 1.150 1.220 3,418,000 4,047,520 1.1842 0.877 0.877 0.885 0.855 0.907 4,597,652 0.8803 -2.48%
2022-03-25 0 1.210 1.210 1.230 1.200 1.270 4,208,000 5,192,480 1.2340 0.900 0.900 0.914 0.892 0.944 5,660,304 0.9173 -3.20%
2022-03-24 0 1.250 1.240 1.250 1.200 1.260 2,437,200 3,035,212 1.2454 0.929 0.922 0.929 0.892 0.937 3,278,349 0.9258 3.31%
2022-03-23 0 1.210 1.210 1.230 1.190 1.240 7,936,800 9,638,564 1.2144 0.900 0.900 0.914 0.885 0.922 10,676,023 0.9028 1.68%
2022-03-22 0 1.190 1.180 1.190 1.120 1.190 2,787,200 3,243,448 1.1637 0.885 0.877 0.885 0.833 0.885 3,749,145 0.8651 5.31%
2022-03-21 0 1.130 1.120 1.130 1.120 1.180 9,565,917 10,998,894 1.1498 0.840 0.833 0.840 0.833 0.877 12,867,396 0.8548 -2.59%
2022-03-18 0 1.160 1.150 1.160 1.060 1.170 11,140,000 12,515,226 1.1234 0.862 0.855 0.862 0.788 0.870 14,984,741 0.8352 6.42%
2022-03-17 0 1.090 1.080 1.090 1.040 1.100 4,777,200 5,119,662 1.0717 0.810 0.803 0.810 0.773 0.818 6,425,952 0.7967 6.86%
2022-03-16 0 1.020 1.010 1.020 0.920 1.020 12,961,732 12,529,382 0.9666 0.758 0.751 0.758 0.684 0.758 17,435,207 0.7186 10.87%
2022-03-15 0 0.920 0.920 0.930 0.910 1.020 19,069,600 18,018,904 0.9449 0.684 0.684 0.691 0.677 0.758 25,651,079 0.7025 -9.80%
2022-03-14 0 1.020 1.010 1.020 1.010 1.090 8,494,800 8,898,367 1.0475 0.758 0.751 0.758 0.751 0.810 11,426,605 0.7787 -8.93%
2022-03-11 0 1.120 1.120 1.130 1.090 1.150 4,076,800 4,535,490 1.1125 0.833 0.833 0.840 0.810 0.855 5,483,823 0.8271 -0.88%
2022-03-10 0 1.130 1.130 1.140 1.130 1.150 2,140,400 2,428,260 1.1345 0.840 0.840 0.848 0.840 0.855 2,879,115 0.8434 0.89%
2022-03-09 0 1.120 1.120 1.140 1.080 1.180 4,568,400 5,084,852 1.1130 0.833 0.833 0.848 0.803 0.877 6,145,089 0.8275 -2.61%
2022-03-08 0 1.150 1.140 1.150 1.140 1.190 4,321,200 5,029,436 1.1639 0.855 0.848 0.855 0.848 0.885 5,812,573 0.8653 0.88%
2022-03-07 0 1.140 1.130 1.140 1.090 1.150 15,445,954 17,125,706 1.1088 0.848 0.840 0.848 0.810 0.855 20,776,807 0.8243 -1.72%
2022-03-04 0 1.160 1.160 1.170 1.160 1.230 5,479,586 6,451,231 1.1773 0.862 0.862 0.870 0.862 0.914 7,370,752 0.8752 -6.45%
2022-03-03 0 1.240 1.220 1.240 1.220 1.240 2,643,200 3,234,288 1.2236 0.922 0.907 0.922 0.907 0.922 3,555,446 0.9097 2.48%
2022-03-02 0 1.210 1.210 1.220 1.200 1.260 6,426,687 7,876,874 1.2257 0.900 0.900 0.907 0.892 0.937 8,644,725 0.9112 -3.20%
2022-03-01 0 1.250 1.250 1.260 1.250 1.290 10,148,000 12,861,422 1.2674 0.929 0.929 0.937 0.929 0.959 13,650,373 0.9422 -3.10%
2022-02-28 0 1.290 1.280 1.290 1.270 1.320 1,562,000 2,011,060 1.2875 0.959 0.952 0.959 0.944 0.981 2,101,092 0.9571 -2.00%
2022-02-25 0 1.330 1.330 1.340 1.320 1.350 3,610,000 4,811,480 1.3328 0.979 0.979 0.986 0.971 0.993 4,906,457 0.9806 0.00%
2022-02-24 0 1.330 1.320 1.330 1.320 1.380 6,647,693 8,966,612 1.3488 0.979 0.971 0.979 0.971 1.015 9,035,075 0.9924 -2.92%
2022-02-23 0 1.370 1.370 1.380 1.330 1.380 9,525,200 12,910,006 1.3554 1.008 1.008 1.015 0.979 1.015 12,945,980 0.9972 3.01%
2022-02-22 0 1.330 1.320 1.330 1.310 1.350 9,991,200 13,224,872 1.3237 0.979 0.971 0.979 0.964 0.993 13,579,334 0.9739 -1.48%
2022-02-21 0 1.350 1.340 1.350 1.340 1.360 3,652,000 4,929,860 1.3499 0.993 0.986 0.993 0.986 1.001 4,963,541 0.9932 -0.74%
2022-02-18 0 1.360 1.350 1.360 1.330 1.360 7,386,000 9,953,810 1.3477 1.001 0.993 1.001 0.979 1.001 10,038,530 0.9916 -0.73%
2022-02-17 0 1.370 1.360 1.370 1.340 1.370 9,402,000 12,706,140 1.3514 1.008 1.001 1.008 0.986 1.008 12,778,535 0.9943 1.48%
2022-02-16 0 1.350 1.350 1.360 1.340 1.470 35,467,600 49,465,896 1.3947 0.993 0.993 1.001 0.986 1.082 48,205,059 1.0262 -9.40%
2022-02-15 0 1.490 1.490 1.500 1.470 1.520 8,234,400 12,363,084 1.5014 1.096 1.096 1.104 1.082 1.118 11,191,615 1.1047 2.05%
2022-02-14 0 1.460 1.450 1.460 1.450 1.470 5,424,000 7,931,900 1.4624 1.074 1.067 1.074 1.067 1.082 7,371,918 1.0760 -1.35%
2022-02-11 0 1.480 1.470 1.480 1.470 1.510 6,086,000 9,038,260 1.4851 1.089 1.082 1.089 1.082 1.111 8,271,662 1.0927 -0.67%
2022-02-10 0 1.490 1.490 1.500 1.470 1.500 5,933,661 8,854,771 1.4923 1.096 1.096 1.104 1.082 1.104 8,064,613 1.0980 1.36%
2022-02-09 0 1.470 1.460 1.470 1.440 1.480 15,119,200 21,949,608 1.4518 1.082 1.074 1.082 1.060 1.089 20,548,950 1.0682 0.68%
2022-02-08 0 1.460 1.450 1.460 1.440 1.500 11,298,000 16,498,020 1.4603 1.074 1.067 1.074 1.060 1.104 15,355,444 1.0744 -2.01%
2022-02-07 0 1.490 1.480 1.490 1.480 1.530 5,422,000 8,135,560 1.5005 1.096 1.089 1.096 1.089 1.126 7,369,200 1.1040 -0.67%
2022-02-04 0 1.500 1.490 1.500 1.450 1.540 15,820,000 23,764,062 1.5022 1.104 1.096 1.104 1.067 1.133 21,501,428 1.1052 4.90%
2022-01-31 0 1.430 1.420 1.430 1.410 1.440 6,305,200 8,958,244 1.4208 1.052 1.045 1.052 1.037 1.060 8,569,583 1.0454 2.88%
2022-01-28 0 1.390 1.380 1.390 1.380 1.420 2,952,000 4,134,600 1.4006 1.023 1.015 1.023 1.015 1.045 4,012,150 1.0305 -2.11%
2022-01-27 0 1.420 1.400 1.420 1.390 1.440 9,237,200 12,997,624 1.4071 1.045 1.030 1.045 1.023 1.060 12,554,550 1.0353 -0.70%
2022-01-26 0 1.430 1.430 1.440 1.420 1.450 1,972,400 2,842,092 1.4409 1.052 1.052 1.060 1.045 1.067 2,680,747 1.0602 0.00%
2022-01-25 0 1.430 1.430 1.440 1.420 1.480 4,876,000 7,054,880 1.4469 1.052 1.052 1.060 1.045 1.089 6,627,115 1.0645 -2.72%
2022-01-24 0 1.470 1.460 1.470 1.460 1.490 1,765,600 2,604,324 1.4750 1.082 1.074 1.082 1.074 1.096 2,399,679 1.0853 -0.68%
2022-01-21 0 1.480 1.480 1.490 1.470 1.500 4,081,206 6,054,544 1.4835 1.089 1.089 1.096 1.082 1.104 5,546,887 1.0915 0.00%
2022-01-20 0 1.480 1.480 1.490 1.470 1.520 11,318,000 16,823,020 1.4864 1.089 1.089 1.096 1.082 1.118 15,382,627 1.0936 0.00%
2022-01-19 0 1.480 1.470 1.480 1.480 1.560 11,704,000 17,610,920 1.5047 1.089 1.082 1.089 1.089 1.148 15,907,251 1.1071 -3.90%
2022-01-18 0 1.540 1.530 1.540 1.520 1.560 3,418,000 5,251,940 1.5366 1.133 1.126 1.133 1.118 1.148 4,645,504 1.1305 0.00%
2022-01-17 0 1.540 1.540 1.550 1.540 1.600 2,260,000 3,516,780 1.5561 1.133 1.133 1.140 1.133 1.177 3,071,633 1.1449 -3.75%
2022-01-14 0 1.600 1.600 1.610 1.550 1.610 9,162,800 13,899,816 1.5170 1.177 1.177 1.185 1.140 1.185 12,453,431 1.1161 1.91%
2022-01-13 0 1.570 1.560 1.580 1.560 1.580 1,790,000 2,803,364 1.5661 1.155 1.148 1.163 1.148 1.163 2,432,842 1.1523 0.00%
2022-01-12 0 1.570 1.560 1.570 1.560 1.580 1,214,000 1,902,700 1.5673 1.155 1.148 1.155 1.148 1.163 1,649,983 1.1532 0.00%
2022-01-11 0 1.570 1.560 1.570 1.550 1.590 2,230,800 3,487,308 1.5633 1.155 1.148 1.155 1.140 1.170 3,031,946 1.1502 -0.63%
2022-01-10 0 1.580 1.570 1.580 1.530 1.580 3,168,000 4,954,610 1.5640 1.163 1.155 1.163 1.126 1.163 4,305,722 1.1507 3.95%
2022-01-07 0 1.520 1.520 1.540 1.510 1.540 2,985,922 4,563,348 1.5283 1.118 1.118 1.133 1.111 1.133 4,058,254 1.1245 0.00%
2022-01-06 0 1.520 1.520 1.530 1.500 1.540 4,431,200 6,712,046 1.5147 1.118 1.118 1.126 1.104 1.133 6,022,574 1.1145 0.00%
2022-01-05 0 1.520 1.510 1.520 1.510 1.590 6,034,000 9,335,480 1.5471 1.118 1.111 1.118 1.111 1.170 8,200,987 1.1383 -5.00%
2022-01-04 0 1.600 1.600 1.610 1.550 1.620 5,529,600 8,805,838 1.5925 1.177 1.177 1.185 1.140 1.192 7,515,442 1.1717 2.56%
2022-01-03 0 1.560 1.540 1.560 1.540 1.570 896,000 1,390,580 1.5520 1.148 1.133 1.148 1.133 1.155 1,217,780 1.1419 0.65%
2021-12-31 0 1.550 1.550 1.570 1.550 1.570 476,000 743,200 1.5613 1.140 1.140 1.155 1.140 1.155 646,946 1.1488 0.00%
2021-12-30 0 1.550 1.550 1.560 1.530 1.560 483,600 747,772 1.5463 1.140 1.140 1.148 1.126 1.148 657,275 1.1377 1.31%
2021-12-29 0 1.530 1.530 1.540 1.520 1.580 1,408,000 2,177,520 1.5465 1.126 1.126 1.133 1.118 1.163 1,913,654 1.1379 -2.55%
2021-12-28 0 1.570 1.570 1.580 1.530 1.580 4,324,000 6,705,896 1.5509 1.155 1.155 1.163 1.126 1.163 5,876,876 1.1411 0.64%
2021-12-24 0 1.560 1.550 1.560 1.540 1.570 486,000 754,980 1.5535 1.148 1.140 1.148 1.133 1.155 660,537 1.1430 -1.27%
2021-12-23 0 1.580 1.570 1.580 1.510 1.580 4,250,000 6,575,000 1.5471 1.163 1.155 1.163 1.111 1.163 5,776,300 1.1383 1.94%
2021-12-22 0 1.550 1.540 1.550 1.540 1.570 1,802,000 2,806,580 1.5575 1.140 1.133 1.140 1.133 1.155 2,449,151 1.1459 0.00%
2021-12-21 0 1.550 1.540 1.550 1.510 1.580 5,908,714 9,143,736 1.5475 1.140 1.133 1.140 1.111 1.163 8,030,707 1.1386 4.03%
2021-12-20 0 1.490 1.480 1.490 1.450 1.600 17,368,400 26,552,516 1.5288 1.096 1.089 1.096 1.067 1.177 23,605,904 1.1248 -7.45%
2021-12-17 0 1.610 1.600 1.610 1.600 1.630 3,196,400 5,156,104 1.6131 1.185 1.177 1.185 1.177 1.199 4,344,321 1.1869 -1.23%
2021-12-16 0 1.630 1.620 1.630 1.600 1.630 1,938,400 3,150,244 1.6252 1.199 1.192 1.199 1.177 1.199 2,634,536 1.1957 1.87%
2021-12-15 0 1.600 1.600 1.610 1.600 1.620 3,092,800 4,989,616 1.6133 1.177 1.177 1.185 1.177 1.192 4,203,516 1.1870 -0.62%
2021-12-14 0 1.610 1.610 1.620 1.610 1.630 5,084,000 8,218,480 1.6165 1.185 1.185 1.192 1.185 1.199 6,909,814 1.1894 -1.23%
2021-12-13 0 1.630 1.630 1.640 1.630 1.670 5,581,200 9,179,858 1.6448 1.199 1.199 1.207 1.199 1.229 7,585,573 1.2102 -2.40%
2021-12-10 0 1.670 1.670 1.680 1.660 1.680 3,862,400 6,464,576 1.6737 1.229 1.229 1.236 1.221 1.236 5,249,502 1.2315 -0.60%
2021-12-09 0 1.680 1.670 1.680 1.670 1.700 3,494,800 5,895,900 1.6870 1.236 1.229 1.236 1.229 1.251 4,749,886 1.2413 0.60%
2021-12-08 0 1.670 1.670 1.680 1.670 1.700 6,500,000 10,930,330 1.6816 1.229 1.229 1.236 1.229 1.251 8,834,341 1.2373 -1.18%
2021-12-07 0 1.690 1.690 1.700 1.680 1.720 8,838,290 14,992,083 1.6963 1.243 1.243 1.251 1.236 1.266 12,012,380 1.2481 1.81%
2021-12-06 0 1.660 1.660 1.670 1.660 1.730 9,400,000 15,922,810 1.6939 1.221 1.221 1.229 1.221 1.273 12,775,817 1.2463 -3.49%
2021-12-03 0 1.720 1.720 1.730 1.720 1.790 10,082,000 17,625,560 1.7482 1.266 1.266 1.273 1.266 1.317 13,702,743 1.2863 -4.44%
2021-12-02 0 1.800 1.790 1.800 1.790 1.850 8,038,000 14,630,960 1.8202 1.324 1.317 1.324 1.317 1.361 10,924,682 1.3393 -1.10%
2021-12-01 0 1.820 1.820 1.830 1.790 1.900 13,744,000 25,188,991 1.8327 1.339 1.339 1.346 1.317 1.398 18,679,875 1.3485 -4.21%
2021-11-30 0 1.900 1.880 1.900 1.850 1.930 10,482,000 19,778,140 1.8869 1.398 1.383 1.398 1.361 1.420 14,246,395 1.3883 -1.04%
2021-11-29 0 1.920 1.910 1.920 1.820 1.940 14,497,000 27,617,390 1.9050 1.413 1.405 1.413 1.339 1.427 19,703,299 1.4017 1.59%
2021-11-26 0 1.890 1.880 1.890 1.870 1.920 6,947,200 13,100,304 1.8857 1.391 1.383 1.391 1.376 1.413 9,442,144 1.3874 -1.56%
2021-11-25 0 1.920 1.910 1.920 1.900 1.970 11,862,000 22,878,760 1.9287 1.413 1.405 1.413 1.398 1.449 16,121,993 1.4191 -0.52%
2021-11-24 0 1.930 1.920 1.930 1.830 1.940 25,438,400 48,673,300 1.9134 1.420 1.413 1.420 1.346 1.427 34,574,078 1.4078 7.22%
2021-11-23 0 1.800 1.800 1.810 1.740 1.820 14,577,600 26,296,148 1.8039 1.324 1.324 1.332 1.280 1.339 19,812,845 1.3272 2.27%
2021-11-22 0 1.760 1.750 1.760 1.700 1.760 13,412,000 23,408,100 1.7453 1.295 1.288 1.295 1.251 1.295 18,228,644 1.2841 1.73%
2021-11-19 0 1.730 1.710 1.730 1.680 1.740 16,518,570 28,276,206 1.7118 1.273 1.258 1.273 1.236 1.280 22,450,875 1.2595 2.37%
2021-11-18 0 1.690 1.680 1.690 1.680 1.710 12,103,200 20,533,460 1.6965 1.243 1.236 1.243 1.236 1.258 16,449,815 1.2482 0.00%
2021-11-17 0 1.690 1.680 1.700 1.680 1.740 5,154,000 8,739,420 1.6957 1.243 1.236 1.251 1.236 1.280 7,004,953 1.2476 -1.74%
2021-11-16 0 1.720 1.710 1.720 1.670 1.730 8,116,400 13,859,952 1.7076 1.266 1.258 1.266 1.229 1.273 11,031,238 1.2564 1.18%
2021-11-15 0 1.700 1.680 1.700 1.680 1.730 12,681,600 21,546,740 1.6991 1.251 1.236 1.251 1.236 1.273 17,235,936 1.2501 -1.16%
2021-11-12 0 1.720 1.700 1.720 1.690 1.750 16,226,000 27,708,248 1.7076 1.266 1.251 1.266 1.243 1.288 22,053,234 1.2564 -0.58%
2021-11-11 0 1.730 1.730 1.740 1.690 1.760 15,522,400 26,760,956 1.7240 1.273 1.273 1.280 1.243 1.295 21,096,951 1.2685 1.17%
2021-11-10 0 1.710 1.700 1.710 1.660 1.720 13,746,000 23,312,886 1.6960 1.258 1.251 1.258 1.221 1.266 18,682,593 1.2478 1.18%
2021-11-09 0 1.690 1.680 1.690 1.670 1.700 6,916,400 11,685,240 1.6895 1.243 1.236 1.243 1.229 1.251 9,400,283 1.2431 1.20%
2021-11-08 0 1.670 1.650 1.670 1.610 1.670 7,958,000 13,152,216 1.6527 1.229 1.214 1.229 1.185 1.229 10,815,952 1.2160 3.09%
2021-11-05 0 1.620 1.620 1.630 1.610 1.650 3,264,301 5,300,013 1.6236 1.192 1.192 1.199 1.185 1.214 4,436,608 1.1946 0.00%
2021-11-04 0 1.620 1.610 1.620 1.600 1.690 16,726,400 27,427,708 1.6398 1.192 1.185 1.192 1.177 1.243 22,733,343 1.2065 1.25%
2021-11-03 0 1.600 1.600 1.610 1.600 1.620 2,581,200 4,146,932 1.6066 1.177 1.177 1.185 1.177 1.192 3,508,185 1.1821 -0.62%
2021-11-02 0 1.610 1.610 1.630 1.600 1.660 3,286,000 5,352,400 1.6288 1.185 1.185 1.199 1.177 1.221 4,466,099 1.1985 -1.83%
2021-11-01 0 1.640 1.630 1.640 1.620 1.650 2,011,200 3,291,540 1.6366 1.207 1.199 1.207 1.192 1.214 2,733,481 1.2042 -0.61%
2021-10-29 0 1.650 1.640 1.650 1.640 1.670 2,532,800 4,187,928 1.6535 1.214 1.207 1.214 1.207 1.229 3,442,403 1.2166 0.61%
2021-10-28 0 1.640 1.630 1.640 1.610 1.640 1,314,000 2,148,500 1.6351 1.207 1.199 1.207 1.185 1.207 1,785,896 1.2030 0.00%
2021-10-27 0 1.640 1.630 1.640 1.600 1.650 2,692,000 4,380,120 1.6271 1.207 1.199 1.207 1.177 1.214 3,658,776 1.1972 0.61%
2021-10-26 0 1.630 1.620 1.630 1.610 1.660 1,829,600 2,981,688 1.6297 1.199 1.192 1.199 1.185 1.221 2,486,663 1.1991 -1.21%
2021-10-25 0 1.650 1.650 1.660 1.630 1.670 2,371,394 3,917,294 1.6519 1.214 1.214 1.221 1.199 1.229 3,223,031 1.2154 1.23%
2021-10-22 0 1.630 1.630 1.640 1.630 1.670 1,238,000 2,033,580 1.6426 1.199 1.199 1.207 1.199 1.229 1,682,602 1.2086 -1.81%
2021-10-21 0 1.660 1.650 1.660 1.630 1.680 3,740,400 6,178,088 1.6517 1.221 1.214 1.221 1.199 1.236 5,083,688 1.2153 -1.19%
2021-10-20 0 1.680 1.660 1.680 1.660 1.690 1,258,000 2,110,400 1.6776 1.236 1.221 1.236 1.221 1.243 1,709,785 1.2343 -0.59%
2021-10-19 0 1.690 1.680 1.690 1.670 1.700 2,370,800 3,997,006 1.6859 1.243 1.236 1.243 1.229 1.251 3,222,224 1.2404 0.00%
2021-10-18 0 1.690 1.680 1.690 1.680 1.720 3,557,200 6,019,828 1.6923 1.243 1.236 1.243 1.236 1.266 4,834,695 1.2451 0.00%
2021-10-15 0 1.690 1.690 1.710 1.680 1.740 7,014,800 11,965,790 1.7058 1.243 1.243 1.258 1.236 1.280 9,534,021 1.2551 0.00%
2021-10-12 0 1.690 1.680 1.690 1.680 1.770 11,489,600 19,570,530 1.7033 1.243 1.236 1.243 1.236 1.302 15,615,854 1.2532 0.60%
2021-10-11 0 1.680 1.680 1.690 1.670 1.710 2,603,200 4,397,408 1.6892 1.236 1.236 1.243 1.229 1.258 3,538,086 1.2429 0.60%
2021-10-08 0 1.670 1.670 1.680 1.630 1.680 1,962,701 3,242,521 1.6521 1.229 1.229 1.236 1.199 1.236 2,667,565 1.2155 1.83%
2021-10-07 0 1.640 1.630 1.640 1.610 1.650 1,966,800 3,195,672 1.6248 1.207 1.199 1.207 1.185 1.214 2,673,136 1.1955 0.00%
2021-10-06 0 1.640 1.630 1.640 1.610 1.650 816,800 1,332,384 1.6312 1.207 1.199 1.207 1.185 1.214 1,110,137 1.2002 0.61%
2021-10-05 0 1.630 1.620 1.630 1.600 1.630 982,000 1,593,160 1.6224 1.199 1.192 1.199 1.177 1.199 1,334,665 1.1937 0.00%
2021-10-04 0 1.630 1.630 1.640 1.620 1.640 1,154,800 1,880,480 1.6284 1.199 1.199 1.207 1.192 1.207 1,569,523 1.1981 0.00%
2021-09-30 0 1.630 1.630 1.640 1.600 1.640 736,000 1,195,280 1.6240 1.199 1.199 1.207 1.177 1.207 1,000,319 1.1949 0.00%
2021-09-29 0 1.630 1.630 1.640 1.590 1.630 3,046,800 4,919,388 1.6146 1.199 1.199 1.207 1.170 1.199 4,140,996 1.1880 1.31%
2021-09-28 0 1.650 1.650 1.660 1.640 1.670 1,001,600 1,657,308 1.6547 1.184 1.184 1.191 1.177 1.198 1,396,079 1.1871 0.00%
2021-09-27 0 1.650 1.650 1.660 1.640 1.660 1,980,800 3,267,668 1.6497 1.184 1.184 1.191 1.177 1.191 2,760,936 1.1835 -0.60%
2021-09-24 0 1.660 1.650 1.660 1.650 1.700 1,858,000 3,103,638 1.6704 1.191 1.184 1.191 1.184 1.220 2,589,771 1.1984 -1.78%
2021-09-23 0 1.690 1.680 1.690 1.680 1.730 8,483,600 14,416,880 1.6994 1.212 1.205 1.212 1.205 1.241 11,824,857 1.2192 0.00%
2021-09-21 0 1.690 1.680 1.690 1.650 1.690 2,558,590 4,293,565 1.6781 1.212 1.205 1.212 1.184 1.212 3,566,288 1.2039 0.60%
2021-09-20 0 1.680 1.680 1.690 1.600 1.690 5,923,600 9,683,638 1.6348 1.205 1.205 1.212 1.148 1.212 8,256,604 1.1728 0.60%
2021-09-17 0 1.670 1.670 1.680 1.610 1.670 6,118,800 10,072,284 1.6461 1.198 1.198 1.205 1.155 1.198 8,528,683 1.1810 2.45%
2021-09-16 0 1.630 1.610 1.630 1.590 1.650 6,588,000 10,621,660 1.6123 1.169 1.155 1.169 1.141 1.184 9,182,677 1.1567 -0.61%
2021-09-15 0 1.640 1.630 1.640 1.630 1.650 2,491,295 4,088,356 1.6411 1.177 1.169 1.177 1.169 1.184 3,472,489 1.1774 -0.61%
2021-09-14 0 1.650 1.640 1.650 1.640 1.670 2,726,000 4,507,320 1.6535 1.184 1.177 1.184 1.177 1.198 3,799,632 1.1863 -1.20%
2021-09-13 0 1.670 1.660 1.670 1.640 1.680 1,912,400 3,176,148 1.6608 1.198 1.191 1.198 1.177 1.205 2,665,597 1.1915 0.00%
2021-09-10 0 1.670 1.660 1.670 1.640 1.680 3,157,200 5,220,664 1.6536 1.198 1.191 1.198 1.177 1.205 4,400,660 1.1863 0.00%
2021-09-09 0 1.670 1.640 1.670 1.620 1.690 10,069,600 16,552,604 1.6438 1.198 1.177 1.198 1.162 1.212 14,035,501 1.1793 -0.60%
2021-09-08 0 1.680 1.670 1.680 1.670 1.720 6,216,000 10,507,300 1.6904 1.205 1.198 1.205 1.198 1.234 8,664,165 1.2127 -0.59%
2021-09-07 0 1.690 1.680 1.690 1.690 1.730 6,291,625 10,711,351 1.7025 1.212 1.205 1.212 1.212 1.241 8,769,575 1.2214 -1.17%
2021-09-06 0 1.710 1.710 1.720 1.690 1.730 7,587,200 12,968,308 1.7092 1.227 1.227 1.234 1.212 1.241 10,575,411 1.2263 1.18%
2021-09-03 0 1.690 1.680 1.690 1.670 1.700 3,556,000 5,992,440 1.6852 1.212 1.205 1.212 1.198 1.220 4,956,527 1.2090 -0.59%
2021-09-02 0 1.700 1.680 1.700 1.670 1.710 4,234,800 7,161,396 1.6911 1.220 1.205 1.220 1.198 1.227 5,902,672 1.2132 0.59%
2021-09-01 0 1.690 1.680 1.690 1.660 1.700 3,403,200 5,734,380 1.6850 1.212 1.205 1.212 1.191 1.220 4,743,547 1.2089 1.20%
2021-08-31 0 1.670 1.670 1.680 1.660 1.710 4,066,400 6,865,792 1.6884 1.198 1.198 1.205 1.191 1.227 5,667,947 1.2113 -1.76%
2021-08-30 0 1.700 1.700 1.710 1.690 1.720 1,908,000 3,245,540 1.7010 1.220 1.220 1.227 1.212 1.234 2,659,464 1.2204 0.59%
2021-08-27 0 1.690 1.680 1.690 1.670 1.700 2,116,800 3,573,960 1.6884 1.212 1.205 1.212 1.198 1.220 2,950,499 1.2113 1.20%
2021-08-26 0 1.670 1.670 1.680 1.630 1.680 2,410,000 4,006,596 1.6625 1.198 1.198 1.205 1.169 1.205 3,359,176 1.1927 1.83%
2021-08-25 0 1.640 1.640 1.650 1.640 1.660 1,243,200 2,046,600 1.6462 1.177 1.177 1.184 1.177 1.191 1,732,833 1.1811 0.61%
2021-08-24 0 1.630 1.630 1.640 1.630 1.670 1,890,800 3,099,480 1.6392 1.169 1.169 1.177 1.169 1.198 2,635,490 1.1761 -0.61%
2021-08-23 0 1.640 1.640 1.660 1.630 1.660 1,183,200 1,950,604 1.6486 1.177 1.177 1.191 1.169 1.191 1,649,202 1.1828 1.23%
2021-08-20 0 1.620 1.620 1.630 1.620 1.680 2,127,099 3,472,809 1.6327 1.162 1.162 1.169 1.162 1.205 2,964,855 1.1713 -2.41%
2021-08-19 0 1.660 1.650 1.660 1.650 1.690 1,709,200 2,857,436 1.6718 1.191 1.184 1.191 1.184 1.212 2,382,367 1.1994 -0.60%
2021-08-18 0 1.670 1.670 1.680 1.640 1.690 1,194,000 1,997,680 1.6731 1.198 1.198 1.205 1.177 1.212 1,664,256 1.2003 -0.60%
2021-08-17 0 1.680 1.660 1.680 1.630 1.690 4,884,000 8,102,548 1.6590 1.205 1.191 1.205 1.169 1.212 6,807,558 1.1902 0.00%
2021-08-16 0 1.680 1.670 1.680 1.660 1.700 1,614,800 2,708,540 1.6773 1.205 1.198 1.205 1.191 1.220 2,250,787 1.2034 -1.18%
2021-08-13 0 1.700 1.690 1.700 1.680 1.710 1,055,200 1,787,688 1.6942 1.220 1.212 1.220 1.205 1.227 1,470,789 1.2155 -0.58%
2021-08-12 0 1.710 1.710 1.720 1.690 1.730 2,292,400 3,908,904 1.7052 1.227 1.227 1.234 1.212 1.241 3,195,259 1.2233 -1.16%
2021-08-11 0 1.730 1.720 1.730 1.700 1.740 3,412,000 5,849,800 1.7145 1.241 1.234 1.241 1.220 1.248 4,755,813 1.2300 -0.57%
2021-08-10 0 1.740 1.720 1.740 1.700 1.740 1,010,800 1,732,692 1.7142 1.248 1.234 1.248 1.220 1.248 1,408,903 1.2298 1.75%
2021-08-09 0 1.710 1.700 1.710 1.670 1.740 1,536,000 2,628,380 1.7112 1.227 1.220 1.227 1.198 1.248 2,140,952 1.2277 -1.72%
2021-08-06 0 1.740 1.730 1.740 1.720 1.760 1,683,759 2,909,803 1.7282 1.248 1.241 1.248 1.234 1.263 2,346,906 1.2398 -0.57%
2021-08-05 0 1.750 1.740 1.770 1.750 1.810 1,964,000 3,494,860 1.7795 1.256 1.248 1.270 1.256 1.299 2,737,519 1.2767 -1.13%
2021-08-04 0 1.770 1.760 1.770 1.730 1.780 2,136,000 3,780,680 1.7700 1.270 1.263 1.270 1.241 1.277 2,977,261 1.2699 2.91%
2021-08-03 0 1.720 1.720 1.730 1.710 1.750 954,000 1,641,460 1.7206 1.234 1.234 1.241 1.227 1.256 1,329,732 1.2344 -1.15%
2021-08-02 0 1.740 1.740 1.750 1.700 1.750 1,886,800 3,261,432 1.7286 1.248 1.248 1.256 1.220 1.256 2,629,914 1.2401 -0.57%
2021-07-30 0 1.750 1.740 1.750 1.670 1.790 7,953,200 13,824,592 1.7382 1.256 1.248 1.256 1.198 1.284 11,085,559 1.2471 4.79%
2021-07-29 0 1.670 1.660 1.670 1.640 1.690 2,458,000 4,098,700 1.6675 1.198 1.191 1.198 1.177 1.212 3,426,081 1.1963 1.83%
2021-07-28 0 1.640 1.640 1.650 1.610 1.660 4,560,194 7,427,070 1.6287 1.177 1.177 1.184 1.155 1.191 6,356,222 1.1685 0.61%
2021-07-27 0 1.630 1.620 1.630 1.620 1.780 6,996,000 11,802,060 1.6870 1.169 1.162 1.169 1.162 1.277 9,751,367 1.2103 -5.78%
2021-07-26 0 1.730 1.720 1.730 1.730 1.810 4,520,000 7,929,360 1.7543 1.241 1.234 1.241 1.241 1.299 6,300,197 1.2586 -4.42%
2021-07-23 0 1.810 1.800 1.810 1.790 1.830 2,523,600 4,577,012 1.8137 1.299 1.291 1.299 1.284 1.313 3,517,517 1.3012 -1.09%
2021-07-22 0 1.830 1.830 1.840 1.800 1.840 1,622,557 2,963,987 1.8267 1.313 1.313 1.320 1.291 1.320 2,261,599 1.3106 1.10%
2021-07-21 0 1.810 1.800 1.810 1.780 1.820 1,952,000 3,503,140 1.7946 1.299 1.291 1.299 1.277 1.306 2,720,793 1.2875 0.56%
2021-07-20 0 1.800 1.790 1.800 1.790 1.840 3,344,000 6,033,560 1.8043 1.291 1.284 1.291 1.284 1.320 4,661,031 1.2945 0.00%
2021-07-19 0 1.800 1.790 1.800 1.770 1.810 3,076,000 5,507,080 1.7903 1.291 1.284 1.291 1.270 1.299 4,287,479 1.2845 -0.55%
2021-07-16 0 1.810 1.800 1.810 1.770 1.820 2,261,600 4,056,476 1.7936 1.299 1.291 1.299 1.270 1.306 3,152,329 1.2868 0.00%
2021-07-15 0 1.810 1.800 1.810 1.770 1.820 1,397,200 2,510,024 1.7965 1.299 1.291 1.299 1.270 1.306 1,947,486 1.2889 0.56%
2021-07-14 0 1.800 1.790 1.800 1.780 1.820 2,207,200 3,975,664 1.8012 1.291 1.284 1.291 1.277 1.306 3,076,503 1.2923 -0.28%
2021-07-13 0 1.860 1.860 1.870 1.850 1.900 2,922,000 5,481,260 1.8759 1.295 1.295 1.302 1.288 1.323 4,196,697 1.3061 -1.06%
2021-07-12 0 1.880 1.880 1.890 1.810 1.900 4,611,200 8,625,996 1.8707 1.309 1.309 1.316 1.260 1.323 6,622,796 1.3025 5.62%
2021-07-09 0 1.780 1.780 1.790 1.770 1.840 7,436,800 13,420,514 1.8046 1.239 1.239 1.246 1.232 1.281 10,681,039 1.2565 -3.26%
2021-07-08 0 1.840 1.840 1.850 1.840 1.890 2,975,165 5,526,330 1.8575 1.281 1.281 1.288 1.281 1.316 4,273,055 1.2933 -2.13%
2021-07-07 0 1.880 1.870 1.880 1.860 1.890 1,986,000 3,725,180 1.8757 1.309 1.302 1.309 1.295 1.316 2,852,375 1.3060 -0.53%
2021-07-06 0 1.890 1.890 1.900 1.870 1.920 3,622,200 6,855,170 1.8925 1.316 1.316 1.323 1.302 1.337 5,202,353 1.3177 1.07%
2021-07-05 0 1.870 1.870 1.900 1.850 1.950 12,928,800 24,620,980 1.9044 1.302 1.302 1.323 1.288 1.358 18,568,876 1.3259 1.63%
2021-07-02 0 1.840 1.830 1.840 1.820 1.860 3,358,400 6,155,412 1.8328 1.281 1.274 1.281 1.267 1.295 4,823,473 1.2761 -1.08%
2021-06-30 0 1.860 1.850 1.860 1.840 1.880 4,500,600 8,338,604 1.8528 1.295 1.288 1.295 1.281 1.309 6,463,947 1.2900 1.09%
2021-06-29 0 1.840 1.830 1.840 1.810 1.850 5,150,000 9,438,960 1.8328 1.281 1.274 1.281 1.260 1.288 7,396,642 1.2761 0.00%
2021-06-28 0 1.840 1.830 1.840 1.790 1.840 5,534,400 10,007,544 1.8082 1.281 1.274 1.281 1.246 1.281 7,948,733 1.2590 3.37%
2021-06-25 0 1.780 1.780 1.790 1.760 1.800 3,727,600 6,646,992 1.7832 1.239 1.239 1.246 1.225 1.253 5,353,733 1.2416 0.56%
2021-06-24 0 1.770 1.760 1.770 1.710 1.780 3,270,400 5,753,952 1.7594 1.232 1.225 1.232 1.191 1.239 4,697,083 1.2250 2.91%
2021-06-23 0 1.720 1.720 1.730 1.710 1.740 1,534,400 2,638,808 1.7198 1.198 1.198 1.205 1.191 1.211 2,203,769 1.1974 -0.58%
2021-06-22 0 1.730 1.720 1.730 1.720 1.740 1,171,259 2,021,762 1.7261 1.205 1.198 1.205 1.198 1.211 1,682,210 1.2018 0.00%
2021-06-21 0 1.730 1.730 1.740 1.700 1.740 2,875,600 4,954,948 1.7231 1.205 1.205 1.211 1.184 1.211 4,130,055 1.1997 1.17%
2021-06-18 0 1.710 1.700 1.710 1.670 1.720 4,986,400 8,409,916 1.6866 1.191 1.184 1.191 1.163 1.198 7,161,673 1.1743 0.00%
2021-06-17 0 1.710 1.700 1.710 1.680 1.740 4,380,000 7,496,400 1.7115 1.191 1.184 1.191 1.170 1.211 6,290,737 1.1917 0.59%
2021-06-16 0 1.700 1.690 1.700 1.670 1.740 13,010,000 22,023,560 1.6928 1.184 1.177 1.184 1.163 1.211 18,685,498 1.1786 -2.30%
2021-06-15 0 1.740 1.730 1.740 1.710 1.750 3,904,000 6,741,480 1.7268 1.211 1.205 1.211 1.191 1.218 5,607,086 1.2023 -0.57%
2021-06-11 0 1.750 1.740 1.750 1.730 1.750 2,965,200 5,165,840 1.7422 1.218 1.211 1.218 1.205 1.218 4,258,742 1.2130 1.16%
2021-06-10 0 1.730 1.730 1.740 1.700 1.760 7,140,000 12,334,320 1.7275 1.205 1.205 1.211 1.184 1.225 10,254,762 1.2028 -0.57%
2021-06-09 0 1.740 1.730 1.740 1.730 1.760 3,931,201 6,842,573 1.7406 1.211 1.205 1.211 1.205 1.225 5,646,153 1.2119 -1.14%
2021-06-08 0 1.760 1.750 1.760 1.740 1.780 1,645,000 2,879,430 1.7504 1.225 1.218 1.225 1.211 1.239 2,362,617 1.2187 -0.56%
2021-06-07 0 1.770 1.750 1.770 1.740 1.790 2,313,122 4,075,183 1.7618 1.232 1.218 1.232 1.211 1.246 3,322,201 1.2267 0.00%
2021-06-04 0 1.770 1.770 1.780 1.740 1.780 2,130,000 3,762,360 1.7664 1.232 1.232 1.239 1.211 1.239 3,059,194 1.2299 0.57%
2021-06-03 0 1.760 1.750 1.760 1.740 1.800 4,280,000 7,521,580 1.7574 1.225 1.218 1.225 1.211 1.253 6,147,112 1.2236 -1.68%
2021-06-02 0 1.790 1.780 1.790 1.770 1.820 2,366,000 4,214,220 1.7812 1.246 1.239 1.246 1.232 1.267 3,398,147 1.2402 -1.10%
2021-06-01 0 1.810 1.800 1.810 1.790 1.840 9,658,000 17,508,700 1.8129 1.260 1.253 1.260 1.246 1.281 13,871,218 1.2622 0.56%
2021-05-31 0 1.800 1.800 1.810 1.770 1.810 2,587,200 4,635,636 1.7918 1.253 1.253 1.260 1.232 1.260 3,715,843 1.2475 0.00%
2021-05-28 0 1.800 1.780 1.800 1.780 1.820 4,773,200 8,541,552 1.7895 1.253 1.239 1.253 1.239 1.267 6,855,467 1.2459 -0.55%
2021-05-27 0 1.810 1.810 1.820 1.790 1.840 14,182,800 25,720,328 1.8135 1.260 1.260 1.267 1.246 1.281 20,369,922 1.2627 -1.09%
2021-05-26 0 1.830 1.820 1.830 1.800 1.840 2,096,000 3,827,624 1.8262 1.274 1.267 1.274 1.253 1.281 3,010,362 1.2715 0.55%
2021-05-25 0 1.820 1.810 1.820 1.800 1.820 1,607,200 2,909,952 1.8106 1.267 1.260 1.267 1.253 1.267 2,308,327 1.2606 0.00%
2021-05-24 0 1.820 1.810 1.830 1.780 1.830 2,392,316 4,330,933 1.8104 1.267 1.260 1.274 1.239 1.274 3,435,943 1.2605 1.11%
2021-05-21 0 1.800 1.790 1.800 1.770 1.860 9,162,000 16,570,240 1.8086 1.253 1.246 1.253 1.232 1.295 13,158,842 1.2592 -3.23%
2021-05-20 0 1.860 1.850 1.860 1.750 1.890 7,278,200 13,299,036 1.8272 1.295 1.288 1.295 1.218 1.316 10,453,251 1.2722 -1.59%
2021-05-18 0 1.890 1.880 1.890 1.790 1.890 10,493,200 19,414,984 1.8502 1.316 1.309 1.316 1.246 1.316 15,070,766 1.2883 6.18%
2021-05-17 0 1.780 1.770 1.780 1.750 1.780 2,928,800 5,170,440 1.7654 1.239 1.232 1.239 1.218 1.239 4,206,463 1.2292 0.56%
2021-05-14 0 1.770 1.760 1.770 1.680 1.770 5,311,600 9,180,984 1.7285 1.232 1.225 1.232 1.170 1.232 7,628,739 1.2035 3.51%
2021-05-13 0 1.710 1.700 1.710 1.710 1.750 3,151,200 5,441,700 1.7269 1.191 1.184 1.191 1.191 1.218 4,525,883 1.2024 -2.29%
2021-05-12 0 1.750 1.740 1.750 1.740 1.770 2,352,000 4,117,840 1.7508 1.218 1.211 1.218 1.211 1.232 3,378,039 1.2190 0.00%
2021-05-11 0 1.750 1.740 1.760 1.740 1.800 5,041,200 8,846,552 1.7549 1.218 1.211 1.225 1.211 1.253 7,240,379 1.2218 -2.78%
2021-05-10 0 1.800 1.790 1.800 1.750 1.820 5,002,400 8,944,804 1.7881 1.253 1.246 1.253 1.218 1.267 7,184,653 1.2450 2.86%
2021-05-07 0 1.750 1.740 1.750 1.740 1.770 1,907,936 3,345,627 1.7535 1.218 1.211 1.218 1.211 1.232 2,740,256 1.2209 0.57%
2021-05-06 0 1.740 1.740 1.750 1.730 1.780 3,707,487 6,477,554 1.7472 1.211 1.211 1.218 1.205 1.239 5,324,846 1.2165 -1.69%
2021-05-05 0 1.770 1.760 1.770 1.750 1.790 1,876,000 3,328,180 1.7741 1.232 1.225 1.232 1.218 1.246 2,694,389 1.2352 -0.56%
2021-05-04 0 1.780 1.770 1.780 1.740 1.790 1,771,600 3,126,344 1.7647 1.239 1.232 1.239 1.211 1.246 2,544,445 1.2287 0.00%
2021-05-03 0 1.780 1.760 1.780 1.730 1.780 2,914,000 5,120,360 1.7572 1.239 1.225 1.239 1.205 1.239 4,185,207 1.2234 0.56%
2021-04-30 0 1.770 1.770 1.780 1.760 1.790 1,819,600 3,226,734 1.7733 1.232 1.232 1.239 1.225 1.246 2,613,385 1.2347 -1.12%
2021-04-29 0 1.790 1.790 1.800 1.790 1.810 2,880,800 5,182,216 1.7989 1.246 1.246 1.253 1.246 1.260 4,137,524 1.2525 -1.10%
2021-04-28 0 1.810 1.800 1.810 1.790 1.810 3,088,400 5,560,460 1.8004 1.260 1.253 1.260 1.246 1.260 4,435,687 1.2536 0.00%
2021-04-27 0 1.810 1.800 1.810 1.800 1.850 2,037,200 3,715,056 1.8236 1.260 1.253 1.260 1.253 1.288 2,925,911 1.2697 -2.16%
2021-04-26 0 1.850 1.840 1.850 1.790 1.860 8,466,633 15,498,248 1.8305 1.288 1.281 1.288 1.246 1.295 12,160,127 1.2745 3.35%
2021-04-23 0 1.790 1.790 1.800 1.790 1.830 2,645,600 4,771,496 1.8036 1.246 1.246 1.253 1.246 1.274 3,799,720 1.2557 -1.65%
2021-04-22 0 1.820 1.810 1.820 1.800 1.850 4,920,000 8,982,580 1.8257 1.267 1.260 1.267 1.253 1.288 7,066,307 1.2712 1.68%
2021-04-21 0 1.790 1.790 1.800 1.780 1.810 2,030,400 3,641,220 1.7934 1.246 1.246 1.253 1.239 1.260 2,916,144 1.2486 -1.10%
2021-04-20 0 1.810 1.800 1.810 1.790 1.820 1,815,600 3,280,124 1.8066 1.260 1.253 1.260 1.246 1.267 2,607,640 1.2579 -0.55%
2021-04-19 0 1.820 1.810 1.820 1.790 1.830 3,626,000 6,553,096 1.8073 1.267 1.260 1.267 1.246 1.274 5,207,811 1.2583 1.68%
2021-04-16 0 1.790 1.790 1.800 1.780 1.820 1,465,600 2,627,988 1.7931 1.246 1.246 1.253 1.239 1.267 2,104,955 1.2485 -0.56%
2021-04-15 0 1.800 1.790 1.800 1.770 1.820 1,204,800 2,154,152 1.7880 1.253 1.246 1.253 1.232 1.267 1,730,383 1.2449 -1.10%
2021-04-14 0 1.820 1.810 1.820 1.750 1.830 5,032,800 8,975,780 1.7835 1.267 1.260 1.267 1.218 1.274 7,228,315 1.2418 2.25%
2021-04-13 0 1.780 1.770 1.780 1.740 1.780 2,997,600 5,301,236 1.7685 1.239 1.232 1.239 1.211 1.239 4,305,277 1.2313 1.71%
2021-04-12 0 1.750 1.740 1.750 1.730 1.810 6,820,073 11,969,357 1.7550 1.218 1.211 1.218 1.205 1.260 9,795,270 1.2220 -1.69%
2021-04-09 0 1.780 1.780 1.790 1.770 1.820 4,886,000 8,741,500 1.7891 1.239 1.239 1.246 1.232 1.267 7,017,475 1.2457 -2.20%
2021-04-08 0 1.820 1.820 1.830 1.800 1.830 2,282,000 4,154,980 1.8208 1.267 1.267 1.274 1.253 1.274 3,277,502 1.2677 0.55%
2021-04-07 0 1.810 1.810 1.820 1.790 1.860 6,884,000 12,487,200 1.8139 1.260 1.260 1.267 1.246 1.295 9,887,085 1.2630 -2.16%
2021-04-01 0 1.850 1.850 1.860 1.840 1.880 7,956,800 14,742,408 1.8528 1.288 1.288 1.295 1.281 1.309 11,427,884 1.2900 -1.07%
2021-03-31 0 1.870 1.850 1.870 1.850 1.920 6,917,600 12,891,492 1.8636 1.302 1.288 1.302 1.288 1.337 9,935,342 1.2975 -1.58%
2021-03-30 0 1.900 1.890 1.900 1.850 1.920 6,413,200 12,045,700 1.8783 1.323 1.316 1.323 1.288 1.337 9,210,902 1.3078 -0.52%
2021-03-29 0 1.910 1.900 1.910 1.890 1.980 6,948,000 13,345,568 1.9208 1.330 1.323 1.330 1.316 1.379 9,979,004 1.3374 -3.05%
2021-03-26 0 1.970 1.960 1.970 1.930 1.980 4,137,200 8,097,072 1.9571 1.372 1.365 1.372 1.344 1.379 5,942,017 1.3627 2.60%
2021-03-25 0 1.920 1.920 1.930 1.900 1.950 5,084,000 9,778,060 1.9233 1.337 1.337 1.344 1.323 1.358 7,301,850 1.3391 -1.03%
2021-03-24 0 1.940 1.930 1.940 1.920 1.970 6,024,000 11,657,760 1.9352 1.351 1.344 1.351 1.337 1.372 8,651,917 1.3474 -1.52%
2021-03-23 0 1.970 1.960 1.970 1.960 2.000 3,928,000 7,739,160 1.9703 1.372 1.365 1.372 1.365 1.393 5,641,556 1.3718 -1.50%
2021-03-22 0 2.000 1.990 2.000 1.990 2.020 2,694,800 5,395,356 2.0021 1.393 1.386 1.393 1.386 1.406 3,870,383 1.3940 -0.99%
2021-03-19 0 2.020 2.010 2.020 1.980 2.040 7,496,604 15,033,636 2.0054 1.406 1.399 1.406 1.379 1.420 10,766,932 1.3963 -0.98%
2021-03-18 0 2.040 2.030 2.040 2.030 2.070 3,730,800 7,630,362 2.0452 1.420 1.413 1.420 1.413 1.441 5,358,329 1.4240 -0.49%
2021-03-17 0 2.050 2.040 2.050 2.030 2.070 5,652,800 11,568,876 2.0466 1.427 1.420 1.427 1.413 1.441 8,118,784 1.4250 -0.49%
2021-03-16 0 2.060 2.050 2.060 2.030 2.070 4,980,400 10,204,712 2.0490 1.434 1.427 1.434 1.413 1.441 7,153,056 1.4266 -0.48%
2021-03-15 0 2.070 2.060 2.080 2.040 2.160 5,402,000 11,285,120 2.0891 1.441 1.434 1.448 1.420 1.504 7,758,575 1.4545 -1.43%
2021-03-12 0 2.100 2.090 2.100 2.010 2.180 22,042,400 46,543,724 2.1116 1.462 1.455 1.462 1.399 1.518 31,658,204 1.4702 3.96%
2021-03-11 0 2.020 2.010 2.020 2.000 2.030 4,450,000 8,958,640 2.0132 1.406 1.399 1.406 1.393 1.413 6,391,273 1.4017 1.00%
2021-03-10 0 2.000 1.990 2.000 1.940 2.020 6,740,400 13,412,684 1.9899 1.393 1.386 1.393 1.351 1.406 9,680,840 1.3855 3.63%
2021-03-09 0 1.930 1.930 1.940 1.920 1.980 4,710,000 9,167,620 1.9464 1.344 1.344 1.351 1.337 1.379 6,764,696 1.3552 -1.03%
2021-03-08 0 1.950 1.940 1.950 1.920 2.040 8,508,000 16,841,416 1.9795 1.358 1.351 1.358 1.337 1.420 12,219,540 1.3782 0.00%
2021-03-05 0 1.950 1.950 1.960 1.920 1.970 6,143,628 11,935,962 1.9428 1.358 1.358 1.365 1.337 1.372 8,823,732 1.3527 -1.52%
2021-03-04 0 1.980 1.970 1.980 1.950 2.040 6,114,800 12,169,492 1.9902 1.379 1.372 1.379 1.358 1.420 8,782,328 1.3857 -1.98%
2021-03-03 0 2.020 2.010 2.020 2.000 2.050 3,602,400 7,294,292 2.0248 1.406 1.399 1.406 1.393 1.427 5,173,915 1.4098 1.00%
2021-03-02 0 2.000 2.000 2.010 2.000 2.060 3,188,400 6,439,528 2.0197 1.393 1.393 1.399 1.393 1.434 4,579,312 1.4062 -0.99%
2021-03-01 0 2.020 2.020 2.030 1.970 2.060 6,858,400 13,919,264 2.0295 1.406 1.406 1.413 1.372 1.434 9,850,317 1.4131 2.54%
2021-02-26 0 1.970 1.960 1.970 1.950 2.010 8,571,600 16,905,456 1.9723 1.372 1.365 1.372 1.358 1.399 12,310,885 1.3732 -1.99%
2021-02-25 0 2.010 2.000 2.010 1.960 2.040 7,031,600 14,115,316 2.0074 1.399 1.393 1.399 1.365 1.420 10,099,074 1.3977 2.03%
2021-02-24 0 1.970 1.960 1.970 1.930 2.050 11,719,600 23,174,032 1.9774 1.372 1.365 1.372 1.344 1.427 16,832,173 1.3768 -2.96%
2021-02-23 0 2.030 2.030 2.040 2.010 2.080 9,569,355 19,516,134 2.0394 1.413 1.413 1.420 1.399 1.448 13,743,902 1.4200 -1.46%
2021-02-22 0 2.060 2.060 2.070 2.010 2.100 31,319,200 64,532,478 2.0605 1.434 1.434 1.441 1.399 1.462 44,981,926 1.4346 5.64%
2021-02-19 0 1.950 1.940 1.950 1.910 1.950 6,579,400 12,706,066 1.9312 1.358 1.351 1.358 1.330 1.358 9,449,606 1.3446 1.56%
2021-02-18 0 1.920 1.910 1.920 1.920 1.990 14,677,200 28,442,928 1.9379 1.337 1.330 1.337 1.337 1.386 21,080,000 1.3493 -3.03%
2021-02-17 0 1.980 1.980 1.990 1.970 2.040 10,236,600 20,462,352 1.9989 1.379 1.379 1.386 1.372 1.420 14,702,227 1.3918 -1.98%
2021-02-16 0 2.020 2.020 2.030 1.940 2.080 16,629,600 33,671,216 2.0248 1.406 1.406 1.413 1.351 1.448 23,884,117 1.4098 4.66%
2021-02-11 0 1.930 1.920 1.930 1.900 1.930 4,168,000 7,989,660 1.9169 1.344 1.337 1.344 1.323 1.344 5,986,253 1.3347 1.05%
2021-02-10 0 1.910 1.910 1.920 1.880 1.920 5,786,000 11,011,200 1.9031 1.330 1.330 1.337 1.309 1.337 8,310,092 1.3250 0.53%
2021-02-09 0 1.900 1.900 1.910 1.880 1.930 4,402,000 8,385,740 1.9050 1.323 1.323 1.330 1.309 1.344 6,322,334 1.3264 1.06%
2021-02-08 0 1.880 1.870 1.880 1.850 1.930 8,249,000 15,541,830 1.8841 1.309 1.302 1.309 1.288 1.344 11,847,554 1.3118 -2.08%
2021-02-05 0 1.920 1.910 1.920 1.910 1.960 5,886,800 11,351,314 1.9283 1.337 1.330 1.337 1.330 1.365 8,454,865 1.3426 -2.54%
2021-02-04 0 1.970 1.960 1.970 1.950 2.020 8,970,000 17,788,580 1.9831 1.372 1.365 1.372 1.358 1.406 12,883,084 1.3808 1.03%
2021-02-03 0 1.950 1.950 1.960 1.930 1.970 6,926,800 13,528,028 1.9530 1.358 1.358 1.365 1.344 1.372 9,948,556 1.3598 -0.51%
2021-02-02 0 1.960 1.950 1.960 1.940 1.990 18,319,200 35,826,412 1.9557 1.365 1.358 1.365 1.351 1.386 26,310,790 1.3617 1.55%
2021-02-01 0 1.930 1.930 1.940 1.890 1.940 12,729,000 24,527,500 1.9269 1.344 1.344 1.351 1.316 1.351 18,281,915 1.3416 3.76%
2021-01-29 0 1.860 1.860 1.870 1.840 2.040 31,480,000 60,734,180 1.9293 1.295 1.295 1.302 1.281 1.420 45,212,874 1.3433 -6.06%
2021-01-28 0 1.980 1.970 1.980 1.970 2.090 37,326,000 75,808,220 2.0310 1.379 1.372 1.379 1.372 1.455 53,609,140 1.4141 -5.71%
2021-01-27 0 2.100 2.100 2.110 2.050 2.210 280,918,800 575,172,684 2.0475 1.462 1.462 1.469 1.427 1.539 403,467,162 1.4256 -6.67%
2021-01-26 0 2.250 2.240 2.250 2.240 2.370 8,889,200 20,207,000 2.2732 1.567 1.560 1.567 1.560 1.650 12,767,036 1.5827 -3.43%
2021-01-25 0 2.330 2.320 2.330 2.300 2.370 13,876,400 32,178,486 2.3189 1.622 1.615 1.622 1.601 1.650 19,929,858 1.6146 1.30%
2021-01-22 0 2.300 2.300 2.310 2.230 2.420 22,788,000 52,372,900 2.2983 1.601 1.601 1.608 1.553 1.685 32,729,065 1.6002 -2.54%
2021-01-21 0 2.360 2.360 2.370 2.170 2.400 46,675,720 107,356,666 2.3001 1.643 1.643 1.650 1.511 1.671 67,037,593 1.6014 8.76%
2021-01-20 0 2.170 2.170 2.180 2.070 2.170 13,554,000 28,704,044 2.1178 1.511 1.511 1.518 1.441 1.511 19,466,814 1.4745 3.33%
2021-01-19 0 2.100 2.090 2.100 2.060 2.190 11,749,400 24,678,572 2.1004 1.462 1.455 1.462 1.434 1.525 16,874,973 1.4624 -2.78%
2021-01-18 0 2.160 2.150 2.160 2.060 2.180 11,406,000 24,361,250 2.1358 1.504 1.497 1.504 1.434 1.518 16,381,767 1.4871 6.40%
2021-01-15 0 2.030 2.020 2.030 2.020 2.060 4,473,400 9,088,310 2.0316 1.413 1.406 1.413 1.406 1.434 6,424,882 1.4145 -1.46%
2021-01-14 0 2.060 2.050 2.060 2.030 2.090 5,123,200 10,468,500 2.0434 1.434 1.427 1.434 1.413 1.455 7,358,151 1.4227 -0.48%
2021-01-13 0 2.070 2.060 2.070 2.050 2.120 4,350,000 9,011,260 2.0716 1.441 1.434 1.441 1.427 1.476 6,247,649 1.4423 0.00%
2021-01-12 0 2.070 2.070 2.080 2.060 2.190 8,173,600 17,205,688 2.1050 1.441 1.441 1.448 1.434 1.525 11,739,261 1.4657 -4.61%
2021-01-11 0 2.170 2.170 2.180 2.090 2.180 6,903,600 14,828,468 2.1479 1.511 1.511 1.518 1.455 1.518 9,915,235 1.4955 4.33%
2021-01-08 0 2.080 2.070 2.080 2.020 2.080 4,390,801 9,012,734 2.0526 1.448 1.441 1.448 1.406 1.448 6,306,249 1.4292 1.46%
2021-01-07 0 2.050 2.040 2.050 2.010 2.080 6,537,600 13,290,144 2.0329 1.427 1.420 1.427 1.399 1.448 9,389,571 1.4154 -1.44%
2021-01-06 0 2.080 2.070 2.080 2.070 2.130 6,055,200 12,640,364 2.0875 1.448 1.441 1.448 1.441 1.483 8,696,728 1.4535 -1.42%
2021-01-05 0 2.110 2.100 2.110 2.080 2.140 7,730,800 16,190,544 2.0943 1.469 1.462 1.469 1.448 1.490 11,103,294 1.4582 -2.31%
2021-01-04 0 2.160 2.150 2.160 2.140 2.220 3,207,200 6,946,628 2.1659 1.504 1.497 1.504 1.490 1.546 4,606,313 1.5081 -1.82%
2020-12-31 0 2.200 2.200 2.210 2.170 2.210 2,230,000 4,900,592 2.1976 1.532 1.532 1.539 1.511 1.539 3,202,818 1.5301 0.92%
2020-12-30 0 2.180 2.170 2.180 2.140 2.200 2,134,000 4,626,484 2.1680 1.518 1.511 1.518 1.490 1.532 3,064,939 1.5095 0.00%
2020-12-29 0 2.180 2.170 2.180 2.120 2.190 3,882,400 8,374,772 2.1571 1.518 1.511 1.518 1.476 1.525 5,576,063 1.5019 1.87%
2020-12-28 0 2.140 2.130 2.140 2.120 2.260 12,310,000 26,726,996 2.1712 1.490 1.483 1.490 1.476 1.574 17,680,129 1.5117 -4.46%
2020-12-24 0 2.240 2.240 2.250 2.230 2.280 2,746,400 6,159,372 2.2427 1.560 1.560 1.567 1.553 1.587 3,944,493 1.5615 -1.32%
2020-12-23 0 2.270 2.270 2.280 2.270 2.300 2,950,000 6,740,248 2.2848 1.581 1.581 1.587 1.581 1.601 4,236,912 1.5908 0.00%
2020-12-22 0 2.270 2.270 2.280 2.250 2.390 8,721,600 20,035,496 2.2972 1.581 1.581 1.587 1.567 1.664 12,526,321 1.5995 -5.02%
2020-12-21 0 2.390 2.380 2.390 2.250 2.390 9,437,600 22,233,956 2.3559 1.664 1.657 1.664 1.567 1.664 13,554,670 1.6403 6.22%
2020-12-18 0 2.250 2.240 2.250 2.230 2.270 4,351,220 9,782,432 2.2482 1.567 1.560 1.567 1.553 1.581 6,249,402 1.5653 0.00%
2020-12-17 0 2.250 2.250 2.260 2.240 2.310 5,713,600 12,940,536 2.2649 1.567 1.567 1.574 1.560 1.608 8,206,108 1.5769 -1.32%
2020-12-16 0 2.280 2.280 2.290 2.230 2.310 7,418,800 16,884,352 2.2759 1.587 1.587 1.594 1.553 1.608 10,655,186 1.5846 1.79%
2020-12-15 0 2.240 2.230 2.240 2.200 2.280 7,716,000 17,249,920 2.2356 1.560 1.553 1.560 1.532 1.587 11,082,037 1.5566 -0.44%
2020-12-14 0 2.250 2.240 2.250 2.210 2.300 9,913,600 22,233,980 2.2428 1.567 1.560 1.567 1.539 1.601 14,238,321 1.5616 -2.17%
2020-12-11 0 2.300 2.290 2.300 2.280 2.350 8,154,000 18,799,520 2.3056 1.601 1.594 1.601 1.587 1.636 11,711,111 1.6053 0.88%
2020-12-10 0 2.280 2.270 2.280 2.210 2.280 6,833,223 15,373,655 2.2498 1.587 1.581 1.587 1.539 1.587 9,814,157 1.5665 0.44%
2020-12-09 0 2.270 2.260 2.270 2.250 2.360 13,405,200 30,700,528 2.2902 1.581 1.574 1.581 1.567 1.643 19,253,101 1.5946 -2.58%
2020-12-08 0 2.330 2.330 2.340 2.320 2.400 9,704,850 22,786,152 2.3479 1.622 1.622 1.629 1.615 1.671 13,938,506 1.6348 -2.51%
2020-12-07 0 2.390 2.390 2.400 2.350 2.420 8,112,800 19,215,316 2.3685 1.664 1.664 1.671 1.636 1.685 11,651,938 1.6491 -1.24%
2020-12-04 0 2.420 2.410 2.420 2.400 2.440 8,698,000 21,013,140 2.4159 1.685 1.678 1.685 1.671 1.699 12,492,426 1.6821 -0.41%
2020-12-03 0 2.430 2.420 2.430 2.390 2.500 21,120,864 51,057,370 2.4174 1.692 1.685 1.692 1.664 1.741 30,334,656 1.6831 -1.62%
2020-12-02 0 2.470 2.470 2.480 2.420 2.560 12,828,000 31,603,482 2.4636 1.720 1.720 1.727 1.685 1.782 18,424,102 1.7153 -2.76%
2020-12-01 0 2.540 2.540 2.550 2.530 2.630 12,961,600 33,361,888 2.5739 1.769 1.769 1.775 1.762 1.831 18,615,984 1.7921 2.01%
2020-11-30 0 2.490 2.490 2.520 2.490 2.700 15,298,800 39,323,408 2.5704 1.734 1.734 1.755 1.734 1.880 21,972,767 1.7896 -7.43%
2020-11-27 0 2.690 2.690 2.700 2.670 2.720 2,940,000 7,897,228 2.6861 1.873 1.873 1.880 1.859 1.894 4,222,549 1.8703 -0.37%
2020-11-26 0 2.700 2.690 2.700 2.680 2.710 3,025,600 8,141,780 2.6910 1.880 1.873 1.880 1.866 1.887 4,345,491 1.8736 0.37%
2020-11-25 0 2.690 2.690 2.700 2.690 2.820 12,980,400 35,642,960 2.7459 1.873 1.873 1.880 1.873 1.963 18,642,986 1.9119 0.75%
2020-11-24 0 2.670 2.670 2.680 2.660 2.710 4,847,600 13,001,484 2.6820 1.859 1.859 1.866 1.852 1.887 6,962,323 1.8674 -1.48%
2020-11-23 0 2.710 2.700 2.710 2.660 2.760 7,610,800 20,434,416 2.6849 1.887 1.880 1.887 1.852 1.922 10,930,945 1.8694 -0.73%
2020-11-20 0 2.730 2.720 2.730 2.700 2.880 11,459,200 31,610,226 2.7585 1.901 1.894 1.901 1.880 2.005 16,458,175 1.9206 -3.87%
2020-11-19 0 2.840 2.840 2.850 2.810 2.880 13,553,600 38,626,804 2.8499 1.977 1.977 1.984 1.956 2.005 19,466,239 1.9843 1.43%
2020-11-18 0 2.800 2.800 2.810 2.630 2.870 27,649,652 77,282,405 2.7951 1.950 1.950 1.956 1.831 1.998 39,711,570 1.9461 6.06%
2020-11-17 0 2.640 2.630 2.640 2.600 2.660 3,438,000 9,035,608 2.6282 1.838 1.831 1.838 1.810 1.852 4,937,797 1.8299 -0.38%
2020-11-16 0 2.650 2.640 2.660 2.590 2.670 2,830,400 7,493,636 2.6476 1.845 1.838 1.852 1.803 1.859 4,065,137 1.8434 1.53%
2020-11-13 0 2.610 2.600 2.610 2.590 2.680 3,265,200 8,594,196 2.6321 1.817 1.810 1.817 1.803 1.866 4,689,615 1.8326 -1.88%
2020-11-12 0 2.660 2.650 2.660 2.560 2.680 4,455,600 11,693,704 2.6245 1.852 1.845 1.852 1.782 1.866 6,399,316 1.8273 3.91%
2020-11-11 0 2.560 2.550 2.560 2.550 2.690 9,114,800 23,798,880 2.6110 1.782 1.775 1.782 1.775 1.873 13,091,052 1.8180 -4.48%
2020-11-10 0 2.680 2.670 2.680 2.650 2.700 4,430,000 11,799,904 2.6636 1.866 1.859 1.866 1.845 1.880 6,362,549 1.8546 0.37%
2020-11-09 0 2.670 2.670 2.680 2.650 2.730 5,576,000 14,949,204 2.6810 1.859 1.859 1.866 1.845 1.901 8,008,481 1.8667 -0.37%
2020-11-06 0 2.680 2.680 2.690 2.660 2.790 6,146,800 16,686,764 2.7147 1.866 1.866 1.873 1.852 1.943 8,828,288 1.8901 -0.74%
2020-11-05 0 2.700 2.700 2.710 2.640 2.710 3,859,800 10,301,820 2.6690 1.880 1.880 1.887 1.838 1.887 5,543,604 1.8583 2.66%
2020-11-04 0 2.630 2.630 2.640 2.620 2.760 7,272,400 19,434,216 2.6723 1.831 1.831 1.838 1.824 1.922 10,444,921 1.8606 -0.38%
2020-11-03 0 2.640 2.640 2.650 2.640 2.680 4,142,400 10,986,248 2.6521 1.838 1.838 1.845 1.838 1.866 5,949,486 1.8466 0.38%
2020-11-02 0 2.630 2.630 2.640 2.630 2.810 9,164,000 24,565,640 2.6807 1.831 1.831 1.838 1.831 1.956 13,161,715 1.8664 -5.40%
2020-10-30 0 2.780 2.770 2.780 2.750 2.830 19,417,200 54,076,320 2.7850 1.936 1.929 1.936 1.915 1.970 27,887,783 1.9391 -0.71%
2020-10-29 0 2.800 2.790 2.800 2.650 2.800 14,327,600 39,651,379 2.7675 1.950 1.943 1.950 1.845 1.950 20,577,890 1.9269 3.70%
2020-10-28 0 2.700 2.690 2.700 2.590 2.720 9,674,800 25,967,492 2.6840 1.880 1.873 1.880 1.803 1.894 13,895,347 1.8688 4.25%
2020-10-27 0 2.590 2.580 2.590 2.470 2.590 6,879,600 17,363,163 2.5239 1.803 1.796 1.803 1.720 1.803 9,880,765 1.7573 2.37%
2020-10-23 0 2.530 2.520 2.530 2.510 2.580 3,800,400 9,658,536 2.5415 1.762 1.755 1.762 1.748 1.796 5,458,291 1.7695 -2.32%
2020-10-22 0 2.590 2.570 2.590 2.500 2.600 4,930,000 12,576,052 2.5509 1.803 1.789 1.803 1.741 1.810 7,080,669 1.7761 0.78%
2020-10-21 0 2.570 2.570 2.600 2.570 2.660 2,976,000 7,782,880 2.6152 1.789 1.789 1.810 1.789 1.852 4,274,254 1.8209 -1.91%
2020-10-20 0 2.620 2.610 2.620 2.560 2.630 2,288,000 5,953,160 2.6019 1.824 1.817 1.824 1.782 1.831 3,286,120 1.8116 1.16%
2020-10-19 0 2.590 2.580 2.590 2.570 2.680 3,522,800 9,192,868 2.6095 1.803 1.796 1.803 1.789 1.866 5,059,591 1.8169 -2.26%
2020-10-16 0 2.650 2.640 2.650 2.630 2.690 3,368,400 8,982,768 2.6668 1.845 1.838 1.845 1.831 1.873 4,837,835 1.8568 1.15%
2020-10-15 0 2.620 2.610 2.620 2.600 2.740 5,046,800 13,449,464 2.6649 1.824 1.817 1.824 1.810 1.908 7,248,422 1.8555 -2.96%
2020-10-14 0 2.700 2.690 2.700 2.640 2.760 11,955,200 32,409,554 2.7109 1.880 1.873 1.880 1.838 1.922 17,170,551 1.8875 2.27%
2020-10-12 0 2.640 2.630 2.640 2.440 2.710 29,621,800 77,587,902 2.6193 1.838 1.831 1.838 1.699 1.887 42,544,050 1.8237 9.09%
2020-10-09 0 2.420 2.410 2.420 2.400 2.460 3,256,400 7,887,028 2.4220 1.685 1.678 1.685 1.671 1.713 4,676,976 1.6864 -0.82%
2020-10-08 0 2.440 2.430 2.440 2.430 2.470 3,465,600 8,461,288 2.4415 1.699 1.692 1.699 1.692 1.720 4,977,438 1.6999 -1.21%
2020-10-07 0 2.470 2.470 2.480 2.460 2.520 3,672,800 9,127,828 2.4853 1.720 1.720 1.727 1.713 1.755 5,275,027 1.7304 -1.20%
2020-10-06 0 2.500 2.490 2.500 2.470 2.550 6,510,078 16,298,647 2.5036 1.741 1.734 1.741 1.720 1.775 9,350,042 1.7432 0.81%
2020-10-05 0 2.480 2.480 2.490 2.340 2.490 10,441,600 25,295,754 2.4226 1.727 1.727 1.734 1.629 1.734 14,996,656 1.6868 4.20%
2020-09-30 0 2.380 2.370 2.380 2.280 2.380 7,460,400 17,486,908 2.3440 1.657 1.650 1.657 1.587 1.657 10,714,934 1.6320 4.39%
2020-09-29 0 2.280 2.280 2.290 2.220 2.290 4,309,200 9,753,552 2.2634 1.587 1.587 1.594 1.546 1.594 6,189,051 1.5759 0.88%
2020-09-28 0 2.260 2.250 2.260 2.220 2.270 3,191,200 7,176,520 2.2488 1.574 1.567 1.574 1.546 1.581 4,583,333 1.5658 0.89%
2020-09-25 0 2.240 2.230 2.240 2.200 2.290 7,096,000 15,914,320 2.2427 1.560 1.553 1.560 1.532 1.594 10,191,568 1.5615 0.00%
2020-09-24 0 2.240 2.230 2.240 2.180 2.260 7,644,000 16,946,804 2.2170 1.560 1.553 1.560 1.518 1.574 10,978,628 1.5436 -1.32%
2020-09-23 0 2.270 2.250 2.270 2.190 2.270 6,869,200 15,310,924 2.2289 1.581 1.567 1.581 1.525 1.581 9,865,828 1.5519 0.89%
2020-09-22 0 2.250 2.240 2.250 2.210 2.320 9,420,000 21,324,840 2.2638 1.567 1.560 1.567 1.539 1.615 13,529,392 1.5762 -0.88%
2020-09-21 0 2.270 2.270 2.280 2.260 2.380 11,299,470 26,003,477 2.3013 1.581 1.581 1.587 1.574 1.657 16,228,765 1.6023 -5.02%
2020-09-18 0 2.390 2.380 2.390 2.360 2.400 5,100,400 12,125,112 2.3773 1.664 1.657 1.664 1.643 1.671 7,325,405 1.6552 0.42%
2020-09-17 0 2.380 2.370 2.380 2.370 2.510 14,188,000 34,092,168 2.4029 1.657 1.650 1.657 1.650 1.748 20,377,391 1.6730 -3.93%
2020-09-16 0 2.520 2.510 2.520 2.510 2.630 8,406,400 21,493,348 2.5568 1.725 1.718 1.725 1.718 1.800 12,281,725 1.7500 -1.18%
2020-09-15 0 2.550 2.550 2.560 2.460 2.590 10,824,400 27,170,172 2.5101 1.745 1.745 1.752 1.684 1.773 15,814,416 1.7181 2.00%
2020-09-14 0 2.500 2.500 2.510 2.480 2.580 9,315,200 23,384,796 2.5104 1.711 1.711 1.718 1.697 1.766 13,609,479 1.7183 -0.79%
2020-09-11 0 2.520 2.520 2.530 2.480 2.580 8,442,400 21,227,452 2.5144 1.725 1.725 1.732 1.697 1.766 12,334,321 1.7210 0.40%
2020-09-10 0 2.510 2.510 2.520 2.480 2.650 17,192,400 43,719,900 2.5430 1.718 1.718 1.725 1.697 1.814 25,118,045 1.7406 -3.83%
2020-09-09 0 2.610 2.600 2.610 2.420 2.690 21,705,200 56,233,076 2.5908 1.786 1.780 1.786 1.656 1.841 31,711,232 1.7733 5.67%
2020-09-08 0 2.470 2.470 2.480 2.380 2.540 12,546,800 30,688,716 2.4459 1.691 1.691 1.697 1.629 1.739 18,330,837 1.6742 0.00%
2020-09-07 0 2.470 2.470 2.480 2.440 2.630 19,260,800 48,410,312 2.5134 1.691 1.691 1.697 1.670 1.800 28,139,971 1.7203 -5.00%
2020-09-04 0 2.600 2.590 2.600 2.260 2.640 31,713,200 78,894,116 2.4877 1.780 1.773 1.780 1.547 1.807 46,332,890 1.7028 9.24%
2020-09-03 0 2.380 2.370 2.380 2.120 2.470 45,298,800 106,029,196 2.3407 1.629 1.622 1.629 1.451 1.691 66,181,411 1.6021 11.74%
2020-09-02 0 2.130 2.120 2.130 2.090 2.150 5,742,800 12,192,248 2.1230 1.458 1.451 1.458 1.431 1.472 8,390,214 1.4532 -0.47%
2020-09-01 0 2.140 2.130 2.140 2.050 2.170 11,582,400 24,376,344 2.1046 1.465 1.458 1.465 1.403 1.485 16,921,852 1.4405 1.42%
2020-08-31 0 2.110 2.110 2.130 2.080 2.190 19,516,800 41,682,908 2.1357 1.444 1.444 1.458 1.424 1.499 28,513,986 1.4618 0.96%
2020-08-28 0 2.090 2.080 2.090 1.990 2.100 17,342,400 35,758,659 2.0619 1.431 1.424 1.431 1.362 1.437 25,337,195 1.4113 5.03%
2020-08-27 0 1.990 1.990 2.000 1.930 2.010 7,998,400 15,904,476 1.9885 1.362 1.362 1.369 1.321 1.376 11,685,638 1.3610 0.51%
2020-08-26 0 1.980 1.970 1.980 1.930 2.020 8,914,000 17,618,864 1.9765 1.355 1.348 1.355 1.321 1.383 13,023,327 1.3529 3.13%
2020-08-25 0 1.920 1.920 1.930 1.900 2.050 18,402,800 36,333,240 1.9743 1.314 1.314 1.321 1.300 1.403 26,886,436 1.3514 0.00%
2020-08-24 0 1.920 1.910 1.920 1.900 1.950 4,844,400 9,303,572 1.9205 1.314 1.307 1.314 1.300 1.335 7,077,654 1.3145 -1.03%
2020-08-21 0 1.940 1.940 1.950 1.920 1.960 5,589,600 10,881,936 1.9468 1.328 1.328 1.335 1.314 1.342 8,166,389 1.3325 1.04%
2020-08-20 0 1.920 1.920 1.930 1.900 1.930 2,166,400 4,149,232 1.9153 1.314 1.314 1.321 1.300 1.321 3,165,104 1.3109 -1.03%
2020-08-19 0 1.940 1.930 1.940 1.910 1.960 3,894,000 7,549,980 1.9389 1.328 1.321 1.328 1.307 1.342 5,689,122 1.3271 0.52%
2020-08-18 0 1.930 1.920 1.930 1.890 1.950 5,601,170 10,819,900 1.9317 1.321 1.314 1.321 1.294 1.335 8,183,293 1.3222 2.66%
2020-08-17 0 1.880 1.880 1.890 1.880 1.930 3,188,800 6,062,716 1.9013 1.287 1.287 1.294 1.287 1.321 4,658,827 1.3013 -0.53%
2020-08-14 0 1.890 1.880 1.890 1.860 1.900 3,610,000 6,784,120 1.8793 1.294 1.287 1.294 1.273 1.300 5,274,199 1.2863 -0.53%
2020-08-13 0 1.900 1.890 1.900 1.870 1.960 5,976,800 11,464,488 1.9182 1.300 1.294 1.300 1.280 1.342 8,732,087 1.3129 1.06%
2020-08-12 0 1.880 1.880 1.890 1.830 1.900 6,185,200 11,572,428 1.8710 1.287 1.287 1.294 1.253 1.300 9,036,559 1.2806 1.62%
2020-08-11 0 1.850 1.850 1.860 1.850 1.920 7,374,000 13,857,084 1.8792 1.266 1.266 1.273 1.266 1.314 10,773,392 1.2862 -2.12%
2020-08-10 0 1.890 1.880 1.890 1.870 2.000 18,523,600 35,696,132 1.9271 1.294 1.287 1.294 1.280 1.369 27,062,924 1.3190 1.61%
2020-08-07 0 1.860 1.850 1.860 1.830 1.910 8,282,000 15,513,840 1.8732 1.273 1.266 1.273 1.253 1.307 12,099,977 1.2821 -1.06%
2020-08-06 0 1.880 1.880 1.890 1.830 1.890 6,056,800 11,205,956 1.8501 1.287 1.287 1.294 1.253 1.294 8,848,967 1.2664 0.53%
2020-08-05 0 1.870 1.860 1.870 1.850 1.910 7,835,200 14,684,660 1.8742 1.280 1.273 1.280 1.266 1.307 11,447,204 1.2828 -1.06%
2020-08-04 0 1.890 1.890 1.900 1.880 1.990 15,850,800 30,297,304 1.9114 1.294 1.294 1.300 1.287 1.362 23,157,971 1.3083 -4.06%
2020-08-03 0 1.970 1.960 1.970 1.960 2.050 26,275,000 52,776,270 2.0086 1.348 1.342 1.348 1.342 1.403 38,387,696 1.3748 1.03%
2020-07-31 0 1.950 1.940 1.950 1.900 1.980 17,694,800 34,415,284 1.9449 1.335 1.328 1.335 1.300 1.355 25,852,050 1.3312 1.04%
2020-07-30 0 1.930 1.920 1.930 1.860 1.950 19,323,600 37,031,588 1.9164 1.321 1.314 1.321 1.273 1.335 28,231,722 1.3117 1.58%
2020-07-29 0 1.900 1.890 1.900 1.870 1.920 12,062,200 22,886,458 1.8974 1.300 1.294 1.300 1.280 1.314 17,622,838 1.2987 -0.52%
2020-07-28 0 1.910 1.900 1.910 1.860 1.920 17,012,400 32,277,036 1.8973 1.307 1.300 1.307 1.273 1.314 24,855,066 1.2986 3.80%
2020-07-27 0 1.840 1.830 1.840 1.780 1.870 10,582,400 19,421,768 1.8353 1.259 1.253 1.259 1.218 1.280 15,460,855 1.2562 1.66%
2020-07-24 0 1.810 1.810 1.820 1.770 1.910 16,676,400 30,610,208 1.8355 1.239 1.239 1.246 1.212 1.307 24,364,171 1.2564 -3.21%
2020-07-23 0 1.870 1.860 1.870 1.680 1.890 36,547,200 66,438,996 1.8179 1.280 1.273 1.280 1.150 1.294 53,395,350 1.2443 9.36%
2020-07-22 0 1.710 1.700 1.710 1.680 1.780 10,658,800 18,506,760 1.7363 1.170 1.164 1.170 1.150 1.218 15,572,475 1.1884 -1.16%
2020-07-21 0 1.730 1.720 1.730 1.690 1.740 9,437,600 16,126,496 1.7087 1.184 1.177 1.184 1.157 1.191 13,788,305 1.1696 0.00%
2020-07-20 0 1.730 1.710 1.730 1.700 1.780 13,326,000 23,154,460 1.7375 1.184 1.170 1.184 1.164 1.218 19,469,246 1.1893 1.76%
2020-07-17 0 1.700 1.690 1.700 1.630 1.700 9,735,700 16,382,018 1.6827 1.164 1.157 1.164 1.116 1.164 14,223,829 1.1517 3.66%
2020-07-16 0 1.640 1.620 1.640 1.600 1.680 9,607,904 15,801,183 1.6446 1.123 1.109 1.123 1.095 1.150 14,037,119 1.1257 -1.80%
2020-07-15 0 1.670 1.660 1.670 1.640 1.730 6,706,800 11,229,476 1.6743 1.143 1.136 1.143 1.123 1.184 9,798,615 1.1460 -1.18%
2020-07-14 0 1.690 1.680 1.690 1.550 1.710 14,783,200 24,228,536 1.6389 1.157 1.150 1.157 1.061 1.170 21,598,211 1.1218 5.63%
2020-07-13 0 1.600 1.590 1.600 1.540 1.610 6,121,600 9,613,424 1.5704 1.095 1.088 1.095 1.054 1.102 8,943,639 1.0749 2.56%
2020-07-10 0 1.560 1.550 1.560 1.550 1.590 4,019,200 6,278,260 1.5621 1.068 1.061 1.068 1.061 1.088 5,872,039 1.0692 -1.27%
2020-07-09 0 1.580 1.570 1.580 1.560 1.610 7,189,200 11,374,228 1.5821 1.081 1.075 1.081 1.068 1.102 10,503,400 1.0829 -0.63%
2020-07-08 0 1.590 1.580 1.590 1.560 1.600 3,947,471 6,250,037 1.5833 1.088 1.081 1.088 1.068 1.095 5,767,243 1.0837 0.63%
2020-07-07 0 1.580 1.570 1.590 1.570 1.630 5,746,400 9,183,736 1.5982 1.081 1.075 1.088 1.075 1.116 8,395,473 1.0939 -1.86%
2020-07-06 0 1.610 1.600 1.610 1.570 1.610 7,620,400 12,120,680 1.5906 1.102 1.095 1.102 1.075 1.102 11,133,382 1.0887 1.90%
2020-07-03 0 1.580 1.570 1.580 1.560 1.630 6,186,800 9,833,792 1.5895 1.081 1.075 1.081 1.068 1.116 9,038,896 1.0879 -3.07%
2020-07-02 0 1.630 1.620 1.630 1.530 1.660 7,011,200 11,184,644 1.5953 1.116 1.109 1.116 1.047 1.136 10,243,342 1.0919 6.54%
2020-06-30 0 1.530 1.530 1.540 1.520 1.550 3,383,671 5,186,952 1.5329 1.047 1.047 1.054 1.040 1.061 4,943,533 1.0492 0.00%
2020-06-29 0 1.530 1.530 1.540 1.520 1.580 5,256,000 8,142,172 1.5491 1.047 1.047 1.054 1.040 1.081 7,679,000 1.0603 1.32%
2020-06-26 0 1.510 1.510 1.520 1.500 1.570 2,330,000 3,559,732 1.5278 1.034 1.034 1.040 1.027 1.075 3,404,123 1.0457 -1.95%
2020-06-24 0 1.540 1.540 1.550 1.530 1.590 4,609,601 7,130,381 1.5469 1.054 1.054 1.061 1.047 1.088 6,734,613 1.0588 -2.53%
2020-06-23 0 1.580 1.580 1.590 1.570 1.630 3,156,000 5,006,532 1.5864 1.081 1.081 1.088 1.075 1.116 4,610,907 1.0858 -2.47%
2020-06-22 0 1.620 1.620 1.630 1.600 1.670 4,525,600 7,338,040 1.6215 1.109 1.109 1.116 1.095 1.143 6,611,888 1.1098 -1.82%
2020-06-19 0 1.650 1.650 1.660 1.590 1.730 10,876,000 18,003,994 1.6554 1.129 1.129 1.136 1.088 1.184 15,889,803 1.1331 -2.94%
2020-06-18 0 1.700 1.700 1.710 1.620 1.730 17,570,400 29,701,016 1.6904 1.164 1.164 1.170 1.109 1.184 25,670,302 1.1570 4.94%
2020-06-17 0 1.620 1.620 1.630 1.560 1.630 7,548,400 12,043,320 1.5955 1.109 1.109 1.116 1.068 1.116 11,028,190 1.0920 3.99%
2020-06-16 0 1.630 1.620 1.630 1.610 1.650 3,716,200 6,051,264 1.6283 1.066 1.060 1.066 1.053 1.079 5,680,994 1.0652 0.62%
2020-06-15 0 1.620 1.610 1.620 1.610 1.690 6,710,800 11,013,324 1.6411 1.060 1.053 1.060 1.053 1.106 10,258,870 1.0735 -2.41%
2020-06-12 0 1.660 1.650 1.660 1.490 1.670 9,634,800 15,281,392 1.5861 1.086 1.079 1.086 0.975 1.092 14,728,819 1.0375 7.10%
2020-06-11 0 1.550 1.550 1.560 1.530 1.590 5,724,400 8,940,828 1.5619 1.014 1.014 1.020 1.001 1.040 8,750,950 1.0217 -1.90%
2020-06-10 0 1.580 1.570 1.580 1.550 1.600 3,593,800 5,642,492 1.5701 1.034 1.027 1.034 1.014 1.047 5,493,880 1.0271 -1.25%
2020-06-09 0 1.600 1.590 1.600 1.500 1.630 8,510,000 13,510,892 1.5876 1.047 1.040 1.047 0.981 1.066 13,009,326 1.0386 5.96%
2020-06-08 0 1.510 1.510 1.520 1.450 1.530 5,191,200 7,817,096 1.5058 0.988 0.988 0.994 0.949 1.001 7,935,842 0.9850 3.42%
2020-06-05 0 1.460 1.460 1.470 1.390 1.480 4,856,000 6,990,396 1.4395 0.955 0.955 0.962 0.909 0.968 7,423,418 0.9417 5.04%
2020-06-04 0 1.390 1.380 1.390 1.370 1.430 4,958,800 6,904,940 1.3925 0.909 0.903 0.909 0.896 0.935 7,580,569 0.9109 -0.71%
2020-06-03 0 1.400 1.400 1.410 1.330 1.420 8,582,400 11,828,076 1.3782 0.916 0.916 0.922 0.870 0.929 13,120,004 0.9015 6.06%
2020-06-02 0 1.320 1.320 1.330 1.310 1.330 2,692,800 3,568,580 1.3252 0.863 0.863 0.870 0.857 0.870 4,116,511 0.8669 -0.75%
2020-06-01 0 1.330 1.320 1.330 1.310 1.350 3,538,000 4,721,176 1.3344 0.870 0.863 0.870 0.857 0.883 5,408,578 0.8729 3.10%
2020-05-29 0 1.290 1.290 1.310 1.290 1.360 5,682,799 7,460,950 1.3129 0.844 0.844 0.857 0.844 0.890 8,687,354 0.8588 -3.73%
2020-05-28 0 1.340 1.330 1.340 1.330 1.350 1,386,800 1,857,620 1.3395 0.877 0.870 0.877 0.870 0.883 2,120,016 0.8762 -1.47%
2020-05-27 0 1.360 1.340 1.360 1.330 1.390 1,553,600 2,104,744 1.3548 0.890 0.877 0.890 0.870 0.909 2,375,005 0.8862 -1.45%
2020-05-26 0 1.380 1.380 1.390 1.350 1.390 1,316,800 1,816,040 1.3791 0.903 0.903 0.909 0.883 0.909 2,013,006 0.9022 1.47%
2020-05-25 0 1.360 1.350 1.360 1.320 1.370 1,802,000 2,407,632 1.3361 0.890 0.883 0.890 0.863 0.896 2,754,736 0.8740 2.26%
2020-05-22 0 1.330 1.330 1.350 1.320 1.390 3,653,800 4,940,134 1.3521 0.870 0.870 0.883 0.863 0.909 5,585,602 0.8844 -5.00%
2020-05-21 0 1.400 1.400 1.410 1.400 1.420 920,000 1,297,436 1.4103 0.916 0.916 0.922 0.916 0.929 1,406,414 0.9225 -0.71%
2020-05-20 0 1.410 1.410 1.420 1.410 1.430 1,450,600 2,062,024 1.4215 0.922 0.922 0.929 0.922 0.935 2,217,547 0.9299 -2.08%
2020-05-19 0 1.440 1.430 1.440 1.430 1.460 1,379,600 1,993,640 1.4451 0.942 0.935 0.942 0.935 0.955 2,109,009 0.9453 0.00%
2020-05-18 0 1.440 1.430 1.440 1.340 1.440 3,091,200 4,334,540 1.4022 0.942 0.935 0.942 0.877 0.942 4,725,550 0.9173 2.13%
2020-05-15 0 1.410 1.400 1.410 1.390 1.420 2,588,400 3,641,024 1.4067 0.922 0.916 0.922 0.909 0.929 3,956,914 0.9202 -0.70%
2020-05-14 0 1.420 1.400 1.420 1.390 1.420 1,536,800 2,159,988 1.4055 0.929 0.916 0.929 0.909 0.929 2,349,322 0.9194 0.00%
2020-05-13 0 1.420 1.410 1.420 1.410 1.430 2,512,200 3,566,924 1.4198 0.929 0.922 0.929 0.922 0.935 3,840,426 0.9288 -0.70%
2020-05-12 0 1.430 1.420 1.430 1.420 1.450 2,310,000 3,308,440 1.4322 0.935 0.929 0.935 0.929 0.949 3,531,321 0.9369 -2.05%
2020-05-11 0 1.460 1.450 1.470 1.450 1.480 3,378,000 4,944,760 1.4638 0.955 0.949 0.962 0.949 0.968 5,163,984 0.9575 1.39%
2020-05-08 0 1.440 1.430 1.440 1.420 1.460 3,098,800 4,448,356 1.4355 0.942 0.935 0.942 0.929 0.955 4,737,168 0.9390 0.00%
2020-05-07 0 1.440 1.430 1.440 1.420 1.440 894,800 1,280,520 1.4311 0.942 0.935 0.942 0.929 0.942 1,367,890 0.9361 0.00%
2020-05-06 0 1.440 1.420 1.440 1.420 1.440 2,000,400 2,857,220 1.4283 0.942 0.929 0.942 0.929 0.942 3,058,032 0.9343 1.41%
2020-05-05 0 1.420 1.410 1.420 1.420 1.450 3,025,200 4,320,760 1.4283 0.929 0.922 0.929 0.929 0.949 4,624,655 0.9343 -0.70%
2020-05-04 0 1.430 1.430 1.440 1.430 1.480 2,683,201 3,892,357 1.4506 0.935 0.935 0.942 0.935 0.968 4,101,837 0.9489 -5.30%
2020-04-29 0 1.510 1.490 1.500 1.460 1.510 3,609,200 5,333,268 1.4777 0.988 0.975 0.981 0.955 0.988 5,517,422 0.9666 0.67%
2020-04-28 0 1.500 1.480 1.500 1.450 1.500 3,160,800 4,674,644 1.4789 0.981 0.968 0.981 0.949 0.981 4,831,948 0.9674 2.74%
2020-04-27 0 1.460 1.450 1.460 1.440 1.480 3,018,000 4,417,884 1.4638 0.955 0.949 0.955 0.942 0.968 4,613,648 0.9576 1.39%
2020-04-24 0 1.440 1.440 1.450 1.410 1.450 2,196,800 3,163,848 1.4402 0.942 0.942 0.949 0.922 0.949 3,358,271 0.9421 1.41%
2020-04-23 0 1.420 1.410 1.420 1.410 1.430 2,527,200 3,583,824 1.4181 0.929 0.922 0.929 0.922 0.935 3,863,357 0.9276 0.00%
2020-04-22 0 1.420 1.410 1.420 1.370 1.420 1,929,200 2,707,188 1.4033 0.929 0.922 0.929 0.896 0.929 2,949,188 0.9179 1.43%
2020-04-21 0 1.400 1.410 1.420 1.400 1.480 2,123,600 3,034,396 1.4289 0.916 0.922 0.929 0.916 0.968 3,246,369 0.9347 -4.11%
2020-04-20 0 1.460 1.460 1.470 1.420 1.480 3,932,300 5,693,488 1.4479 0.955 0.955 0.962 0.929 0.968 6,011,348 0.9471 2.82%
2020-04-17 0 1.420 1.420 1.430 1.410 1.470 4,069,600 5,831,360 1.4329 0.929 0.929 0.935 0.922 0.962 6,221,240 0.9373 0.71%
2020-04-16 0 1.410 1.400 1.420 1.400 1.460 3,305,200 4,672,659 1.4137 0.922 0.916 0.929 0.916 0.955 5,052,694 0.9248 -2.08%
2020-04-15 0 1.440 1.420 1.450 1.350 1.540 8,907,200 13,022,072 1.4620 0.942 0.929 0.949 0.883 1.007 13,616,530 0.9563 8.27%
2020-04-14 0 1.330 1.320 1.330 1.320 1.370 1,729,600 2,306,200 1.3334 0.870 0.863 0.870 0.863 0.896 2,644,058 0.8722 -2.21%
2020-04-09 0 1.360 1.360 1.370 1.310 1.380 2,309,600 3,127,184 1.3540 0.890 0.890 0.896 0.857 0.903 3,530,710 0.8857 4.62%
2020-04-08 0 1.300 1.300 1.310 1.300 1.330 1,454,000 1,902,980 1.3088 0.850 0.850 0.857 0.850 0.870 2,222,745 0.8561 -2.99%
2020-04-07 0 1.340 1.320 1.340 1.280 1.340 2,491,200 3,253,648 1.3061 0.877 0.863 0.877 0.837 0.877 3,808,323 0.8544 5.51%
2020-04-06 0 1.270 1.270 1.280 1.250 1.290 1,865,600 2,368,284 1.2694 0.831 0.831 0.837 0.818 0.844 2,851,962 0.8304 0.00%
2020-04-03 0 1.270 1.270 1.280 1.250 1.310 1,713,200 2,187,896 1.2771 0.831 0.831 0.837 0.818 0.857 2,618,987 0.8354 -0.78%
2020-04-02 0 1.280 1.270 1.280 1.220 1.290 3,955,600 4,979,968 1.2590 0.837 0.831 0.837 0.798 0.844 6,046,967 0.8235 -0.78%
2020-04-01 0 1.290 1.270 1.290 1.260 1.350 3,846,400 4,938,828 1.2840 0.844 0.831 0.844 0.824 0.883 5,880,032 0.8399 -3.01%
2020-03-31 0 1.330 1.330 1.350 1.330 1.470 3,474,400 4,824,004 1.3884 0.870 0.870 0.883 0.870 0.962 5,311,352 0.9082 -6.34%
2020-03-30 0 1.420 1.410 1.420 1.310 1.460 1,642,800 2,223,384 1.3534 0.929 0.922 0.929 0.857 0.955 2,511,366 0.8853 3.27%
2020-03-27 0 0.275 0.270 0.275 0.270 0.280 13,540,000 3,737,970 0.2761 0.899 0.883 0.899 0.883 0.916 4,139,748 0.9029 0.00%
2020-03-26 0 0.275 0.270 0.275 0.270 0.275 12,309,000 3,360,480 0.2730 0.899 0.883 0.899 0.883 0.899 3,763,379 0.8929 1.85%
2020-03-25 0 0.270 0.270 0.275 0.270 0.280 16,190,079 4,425,522 0.2733 0.883 0.883 0.899 0.883 0.916 4,949,989 0.8940 1.89%
2020-03-24 0 0.265 0.265 0.270 0.260 0.270 9,260,000 2,465,010 0.2662 0.867 0.867 0.883 0.850 0.883 2,831,172 0.8707 1.92%
2020-03-23 0 0.260 0.260 0.265 0.260 0.275 10,554,000 2,817,336 0.2669 0.850 0.850 0.867 0.850 0.899 3,226,802 0.8731 -7.14%
2020-03-20 0 0.280 0.275 0.280 0.265 0.280 18,596,000 5,063,044 0.2723 0.916 0.899 0.916 0.867 0.916 5,685,580 0.8905 1.82%
2020-03-19 0 0.275 0.265 0.275 0.250 0.275 32,708,000 8,636,174 0.2640 0.899 0.867 0.899 0.818 0.899 10,000,212 0.8636 1.85%
2020-03-18 0 0.270 0.270 0.275 0.270 0.290 12,458,000 3,487,270 0.2799 0.883 0.883 0.899 0.883 0.949 3,808,935 0.9155 -3.57%
2020-03-17 0 0.280 0.280 0.285 0.265 0.285 24,452,000 6,740,106 0.2756 0.916 0.916 0.932 0.867 0.932 7,476,006 0.9016 0.00%
2020-03-16 0 0.280 0.280 0.285 0.280 0.300 16,210,000 4,637,990 0.2861 0.916 0.916 0.932 0.916 0.981 4,956,079 0.9358 -6.67%
2020-03-13 0 0.300 0.295 0.300 0.280 0.300 29,120,000 8,507,270 0.2921 0.981 0.965 0.981 0.916 0.981 8,903,210 0.9555 -3.23%
2020-03-12 0 0.310 0.310 0.315 0.310 0.325 19,248,000 6,077,180 0.3157 1.014 1.014 1.030 1.014 1.063 5,884,924 1.0327 -4.62%
2020-03-11 0 0.325 0.325 0.330 0.325 0.330 8,714,000 2,849,110 0.3270 1.063 1.063 1.079 1.063 1.079 2,664,237 1.0694 0.00%
2020-03-10 0 0.325 0.325 0.330 0.320 0.330 17,338,000 5,614,810 0.3238 1.063 1.063 1.079 1.047 1.079 5,300,956 1.0592 0.00%
2020-03-09 0 0.325 0.320 0.325 0.325 0.335 29,968,000 9,916,720 0.3309 1.063 1.047 1.063 1.063 1.096 9,162,479 1.0823 -4.41%
2020-03-06 0 0.340 0.335 0.340 0.335 0.345 15,868,000 5,332,790 0.3361 1.112 1.096 1.112 1.096 1.128 4,851,515 1.0992 0.00%
2020-03-05 0 0.340 0.340 0.345 0.340 0.345 6,322,000 2,157,880 0.3413 1.112 1.112 1.128 1.112 1.128 1,932,901 1.1164 0.00%
2020-03-04 0 0.340 0.340 0.345 0.335 0.345 14,150,000 4,804,000 0.3395 1.112 1.112 1.128 1.096 1.128 4,326,251 1.1104 0.00%
2020-03-03 0 0.340 0.340 0.345 0.335 0.345 5,762,000 1,962,130 0.3405 1.112 1.112 1.128 1.096 1.128 1,761,686 1.1138 1.49%
2020-03-02 0 0.335 0.335 0.340 0.335 0.340 11,562,000 3,895,580 0.3369 1.096 1.096 1.112 1.096 1.112 3,534,990 1.1020 0.00%
2020-02-28 0 0.335 0.335 0.340 0.335 0.345 44,144,000 14,950,920 0.3387 1.096 1.096 1.112 1.096 1.128 13,496,679 1.1077 -2.90%
2020-02-27 0 0.345 0.345 0.350 0.345 0.350 10,494,000 3,631,320 0.3460 1.128 1.128 1.145 1.128 1.145 3,208,457 1.1318 0.00%
2020-02-26 0 0.345 0.345 0.350 0.345 0.350 12,234,000 4,236,600 0.3463 1.128 1.128 1.145 1.128 1.145 3,740,449 1.1326 -1.43%
2020-02-25 0 0.350 0.345 0.350 0.345 0.350 27,764,800 9,670,494 0.3483 1.145 1.128 1.145 1.128 1.145 8,488,868 1.1392 0.00%
2020-02-24 0 0.350 0.350 0.355 0.350 0.355 20,632,000 7,253,810 0.3516 1.145 1.145 1.161 1.145 1.161 6,308,071 1.1499 -2.78%
2020-02-21 0 0.360 0.350 0.355 0.350 0.360 9,248,000 3,277,310 0.3544 1.177 1.145 1.161 1.145 1.177 2,827,503 1.1591 1.41%
2020-02-20 0 0.355 0.350 0.355 0.350 0.360 14,818,000 5,259,940 0.3550 1.161 1.145 1.161 1.145 1.177 4,530,486 1.1610 -1.39%
2020-02-19 0 0.360 0.355 0.360 0.355 0.360 6,758,000 2,428,010 0.3593 1.177 1.161 1.177 1.161 1.177 2,066,205 1.1751 1.41%
2020-02-18 0 0.355 0.355 0.360 0.350 0.360 9,576,000 3,395,940 0.3546 1.161 1.161 1.177 1.145 1.177 2,927,786 1.1599 0.00%
2020-02-17 0 0.355 0.350 0.355 0.350 0.355 7,672,000 2,721,160 0.3547 1.161 1.145 1.161 1.145 1.161 2,345,653 1.1601 0.00%
2020-02-14 0 0.355 0.355 0.360 0.345 0.360 26,616,000 9,422,170 0.3540 1.161 1.161 1.177 1.128 1.177 8,137,631 1.1579 2.90%
2020-02-13 0 0.345 0.345 0.350 0.345 0.350 3,080,000 1,068,350 0.3469 1.128 1.128 1.145 1.128 1.145 941,686 1.1345 0.00%
2020-02-12 0 0.345 0.340 0.345 0.340 0.350 14,167,613 4,877,526 0.3443 1.128 1.112 1.128 1.112 1.145 4,331,636 1.1260 0.00%
2020-02-11 0 0.345 0.340 0.345 0.340 0.345 10,352,000 3,562,610 0.3441 1.128 1.112 1.128 1.112 1.128 3,165,042 1.1256 0.00%
2020-02-10 0 0.345 0.340 0.345 0.340 0.345 5,608,000 1,918,190 0.3420 1.128 1.112 1.128 1.112 1.128 1,714,602 1.1187 0.00%
2020-02-07 0 0.345 0.340 0.345 0.340 0.350 11,658,000 3,995,180 0.3427 1.128 1.112 1.128 1.112 1.145 3,564,341 1.1209 -1.43%
2020-02-06 0 0.350 0.345 0.350 0.345 0.355 20,264,000 7,110,070 0.3509 1.145 1.128 1.145 1.128 1.161 6,195,558 1.1476 0.00%
2020-02-05 0 0.350 0.345 0.350 0.345 0.350 5,776,000 2,002,460 0.3467 1.145 1.128 1.145 1.128 1.145 1,765,966 1.1339 0.00%
2020-02-04 0 0.350 0.345 0.350 0.340 0.350 9,542,000 3,296,810 0.3455 1.145 1.128 1.145 1.112 1.145 2,917,391 1.1301 1.45%
2020-02-03 0 0.345 0.340 0.345 0.335 0.345 18,384,228 6,239,455 0.3394 1.128 1.112 1.128 1.096 1.128 5,620,832 1.1101 0.00%
2020-01-31 0 0.345 0.340 0.345 0.335 0.345 15,106,000 5,118,430 0.3388 1.128 1.112 1.128 1.096 1.128 4,618,540 1.1082 1.47%
2020-01-30 0 0.340 0.340 0.345 0.335 0.350 28,488,000 9,684,300 0.3399 1.112 1.112 1.128 1.096 1.145 8,709,981 1.1119 -2.86%
2020-01-29 0 0.350 0.345 0.350 0.340 0.355 26,878,000 9,343,820 0.3476 1.145 1.128 1.145 1.112 1.161 8,217,736 1.1370 -2.78%
2020-01-24 0 0.360 0.355 0.360 0.355 0.360 4,246,000 1,519,720 0.3579 1.177 1.161 1.177 1.161 1.177 1,298,181 1.1707 0.00%
2020-01-23 0 0.360 0.355 0.360 0.350 0.370 30,912,000 11,041,160 0.3572 1.177 1.161 1.177 1.145 1.210 9,451,099 1.1682 -2.70%
2020-01-22 0 0.370 0.365 0.370 0.360 0.370 8,896,000 3,256,220 0.3660 1.210 1.194 1.210 1.177 1.210 2,719,882 1.1972 1.37%
2020-01-21 0 0.365 0.365 0.370 0.365 0.380 27,350,000 10,111,920 0.3697 1.194 1.194 1.210 1.194 1.243 8,362,046 1.2093 -2.67%
2020-01-20 0 0.375 0.375 0.380 0.375 0.380 7,996,000 3,014,330 0.3770 1.227 1.227 1.243 1.227 1.243 2,444,714 1.2330 -1.32%
2020-01-17 0 0.380 0.375 0.380 0.375 0.385 12,096,000 4,594,150 0.3798 1.243 1.227 1.243 1.227 1.259 3,698,256 1.2422 0.00%
2020-01-16 0 0.380 0.380 0.385 0.365 0.385 25,404,000 9,535,060 0.3753 1.243 1.243 1.259 1.194 1.259 7,767,072 1.2276 2.70%
2020-01-15 0 0.370 0.370 0.375 0.370 0.375 6,300,000 2,346,040 0.3724 1.210 1.210 1.227 1.210 1.227 1,926,175 1.2180 0.00%
2020-01-14 0 0.370 0.370 0.375 0.370 0.375 12,852,000 4,777,790 0.3718 1.210 1.210 1.227 1.210 1.227 3,929,397 1.2159 0.00%
2020-01-13 0 0.370 0.365 0.370 0.365 0.375 14,260,000 5,277,070 0.3701 1.210 1.194 1.210 1.194 1.227 4,359,882 1.2104 1.37%
2020-01-10 0 0.365 0.365 0.370 0.365 0.375 14,010,000 5,187,440 0.3703 1.194 1.194 1.210 1.194 1.227 4,283,447 1.2110 -1.35%
2020-01-09 0 0.370 0.365 0.370 0.360 0.375 26,552,000 9,719,880 0.3661 1.210 1.194 1.210 1.177 1.227 8,118,064 1.1973 0.00%
2020-01-08 0 0.370 0.365 0.370 0.365 0.375 13,874,000 5,147,800 0.3710 1.210 1.194 1.210 1.194 1.227 4,241,866 1.2136 -1.33%
2020-01-07 0 0.375 0.375 0.380 0.375 0.385 9,934,000 3,762,400 0.3787 1.227 1.227 1.243 1.227 1.259 3,037,242 1.2388 0.00%
2020-01-06 0 0.375 0.375 0.380 0.375 0.385 8,308,000 3,131,110 0.3769 1.227 1.227 1.243 1.227 1.259 2,540,105 1.2327 -2.60%
2020-01-03 0 0.385 0.380 0.385 0.375 0.385 15,608,000 5,960,970 0.3819 1.259 1.243 1.259 1.227 1.259 4,772,023 1.2491 0.00%
2020-01-02 0 0.385 0.380 0.385 0.380 0.385 5,610,000 2,139,640 0.3814 1.259 1.243 1.259 1.243 1.259 1,715,213 1.2474 0.00%
2019-12-31 0 0.385 0.380 0.385 0.380 0.385 3,070,000 1,174,140 0.3825 1.259 1.243 1.259 1.243 1.259 938,628 1.2509 0.00%
2019-12-30 0 0.385 0.380 0.385 0.380 0.390 13,362,000 5,117,080 0.3830 1.259 1.243 1.259 1.243 1.276 4,085,326 1.2526 0.00%
2019-12-27 0 0.385 0.380 0.385 0.370 0.390 29,378,750 11,236,840 0.3825 1.259 1.243 1.259 1.210 1.276 8,982,320 1.2510 2.67%
2019-12-24 0 0.375 0.370 0.375 0.365 0.375 7,732,000 2,861,110 0.3700 1.227 1.210 1.227 1.194 1.227 2,363,998 1.2103 1.35%
2019-12-23 0 0.370 0.365 0.370 0.365 0.375 6,152,000 2,263,930 0.3680 1.210 1.194 1.210 1.194 1.227 1,880,925 1.2036 0.00%
2019-12-20 0 0.370 0.365 0.370 0.365 0.375 23,772,000 8,794,230 0.3699 1.210 1.194 1.210 1.194 1.227 7,268,101 1.2100 0.00%
2019-12-19 0 0.370 0.370 0.375 0.370 0.375 6,296,000 2,334,210 0.3707 1.210 1.210 1.227 1.210 1.227 1,924,952 1.2126 -1.33%
2019-12-18 0 0.375 0.370 0.375 0.370 0.380 9,068,171 3,369,159 0.3715 1.227 1.210 1.227 1.210 1.243 2,772,522 1.2152 0.00%
2019-12-17 0 0.375 0.370 0.375 0.365 0.380 42,588,000 15,893,400 0.3732 1.227 1.210 1.227 1.194 1.243 13,020,944 1.2206 2.74%
2019-12-16 0 0.365 0.360 0.365 0.360 0.365 10,894,000 3,958,700 0.3634 1.194 1.177 1.194 1.177 1.194 3,330,754 1.1885 1.39%
2019-12-13 0 0.360 0.360 0.365 0.355 0.365 19,348,000 6,987,000 0.3611 1.177 1.177 1.194 1.161 1.194 5,915,498 1.1811 0.00%
2019-12-12 0 0.360 0.355 0.360 0.350 0.360 18,560,000 6,555,580 0.3532 1.177 1.161 1.177 1.145 1.177 5,674,573 1.1553 4.35%
2019-12-11 0 0.345 0.345 0.350 0.345 0.355 8,892,000 3,109,600 0.3497 1.128 1.128 1.145 1.128 1.161 2,718,659 1.1438 0.00%
2019-12-10 0 0.345 0.345 0.350 0.345 0.355 6,278,000 2,196,320 0.3498 1.128 1.128 1.145 1.128 1.161 1,919,449 1.1442 -1.43%
2019-12-09 0 0.350 0.345 0.350 0.345 0.355 23,566,000 8,250,130 0.3501 1.145 1.128 1.145 1.128 1.161 7,205,118 1.1450 0.00%
2019-12-06 0 0.350 0.345 0.350 0.345 0.350 5,556,000 1,931,280 0.3476 1.145 1.128 1.145 1.128 1.145 1,698,703 1.1369 0.00%
2019-12-05 0 0.350 0.345 0.350 0.340 0.350 6,388,000 2,210,770 0.3461 1.145 1.128 1.145 1.112 1.145 1,953,080 1.1319 1.45%
2019-12-04 0 0.345 0.345 0.350 0.340 0.350 16,084,000 5,533,044 0.3440 1.128 1.128 1.145 1.112 1.145 4,917,556 1.1252 -1.43%
2019-12-03 0 0.350 0.345 0.350 0.340 0.350 9,888,000 3,439,930 0.3479 1.145 1.128 1.145 1.112 1.145 3,023,178 1.1379 -1.41%
2019-12-02 0 0.355 0.350 0.355 0.345 0.355 16,158,000 5,689,760 0.3521 1.161 1.145 1.161 1.128 1.161 4,940,181 1.1517 2.90%
2019-11-29 0 0.345 0.340 0.345 0.335 0.350 31,848,000 10,835,660 0.3402 1.128 1.112 1.128 1.096 1.145 9,737,274 1.1128 -1.43%
2019-11-28 0 0.350 0.345 0.350 0.345 0.365 37,220,000 13,201,150 0.3547 1.145 1.128 1.145 1.128 1.194 11,379,721 1.1601 -2.78%
2019-11-27 0 0.360 0.355 0.360 0.355 0.360 8,948,000 3,198,100 0.3574 1.177 1.161 1.177 1.161 1.177 2,735,780 1.1690 1.41%
2019-11-26 0 0.355 0.355 0.360 0.355 0.370 33,464,000 11,993,870 0.3584 1.161 1.161 1.177 1.161 1.210 10,231,353 1.1723 -1.39%
2019-11-25 0 0.360 0.360 0.365 0.360 0.365 8,912,000 3,241,040 0.3637 1.177 1.177 1.194 1.177 1.194 2,724,773 1.1895 1.41%
2019-11-22 0 0.355 0.355 0.360 0.355 0.360 4,068,000 1,460,920 0.3591 1.161 1.161 1.177 1.161 1.177 1,243,759 1.1746 0.00%
2019-11-21 0 0.355 0.350 0.355 0.350 0.355 19,982,000 7,054,650 0.3531 1.161 1.145 1.161 1.145 1.161 6,109,338 1.1547 -1.39%
2019-11-20 0 0.360 0.355 0.360 0.355 0.370 49,990,000 17,929,890 0.3587 1.177 1.161 1.177 1.161 1.210 15,284,047 1.1731 -2.70%
2019-11-19 0 0.370 0.365 0.370 0.360 0.375 35,478,000 12,952,650 0.3651 1.210 1.194 1.210 1.177 1.227 10,847,118 1.1941 1.37%
2019-11-18 0 0.365 0.360 0.365 0.360 0.380 53,230,000 19,648,150 0.3691 1.194 1.177 1.194 1.177 1.243 16,274,651 1.2073 -3.95%
2019-11-15 0 0.380 0.375 0.380 0.380 0.385 28,634,000 10,911,690 0.3811 1.243 1.227 1.243 1.243 1.259 8,754,619 1.2464 0.00%
2019-11-14 0 0.380 0.380 0.385 0.380 0.390 13,384,000 5,147,890 0.3846 1.243 1.243 1.259 1.243 1.276 4,092,052 1.2580 -1.30%
2019-11-13 0 0.385 0.380 0.385 0.380 0.390 14,716,000 5,631,620 0.3827 1.259 1.243 1.259 1.243 1.276 4,499,301 1.2517 -1.28%
2019-11-12 0 0.390 0.385 0.390 0.385 0.390 8,000,000 3,099,230 0.3874 1.276 1.259 1.276 1.259 1.276 2,445,937 1.2671 2.63%
2019-11-11 0 0.380 0.380 0.385 0.380 0.400 54,552,000 21,233,350 0.3892 1.243 1.243 1.259 1.243 1.308 16,678,842 1.2731 -5.00%
2019-11-08 0 0.400 0.400 0.405 0.385 0.405 34,126,000 13,548,800 0.3970 1.308 1.308 1.325 1.259 1.325 10,433,754 1.2986 2.56%
2019-11-07 0 0.390 0.385 0.390 0.385 0.395 29,806,600 11,575,844 0.3884 1.276 1.259 1.276 1.259 1.292 9,113,132 1.2702 0.00%
2019-11-06 0 0.390 0.385 0.390 0.385 0.405 43,994,000 17,399,060 0.3955 1.276 1.259 1.276 1.259 1.325 13,450,817 1.2935 -1.27%
2019-11-05 0 0.395 0.395 0.400 0.380 0.405 110,598,000 44,009,490 0.3979 1.292 1.292 1.308 1.243 1.325 33,814,463 1.3015 3.95%
2019-11-04 0 0.380 0.375 0.380 0.365 0.385 45,524,000 17,054,430 0.3746 1.243 1.227 1.243 1.194 1.259 13,918,603 1.2253 4.11%
2019-11-01 0 0.365 0.360 0.365 0.360 0.390 73,730,000 27,340,960 0.3708 1.194 1.177 1.194 1.177 1.276 22,542,364 1.2129 -1.35%
2019-10-31 0 0.370 0.365 0.370 0.365 0.375 30,004,000 11,064,830 0.3688 1.210 1.194 1.210 1.194 1.227 9,173,486 1.2062 0.00%
2019-10-30 0 0.370 0.370 0.375 0.370 0.385 33,664,000 12,644,650 0.3756 1.210 1.210 1.227 1.210 1.259 10,292,502 1.2285 -2.63%
2019-10-29 0 0.380 0.380 0.385 0.375 0.415 121,530,000 47,697,930 0.3925 1.243 1.243 1.259 1.227 1.357 37,156,836 1.2837 -1.30%
2019-10-28 0 0.385 0.380 0.385 0.340 0.385 101,080,000 36,865,540 0.3647 1.259 1.243 1.259 1.112 1.259 30,904,410 1.1929 13.24%
2019-10-25 0 0.340 0.335 0.340 0.335 0.340 8,588,000 2,905,430 0.3383 1.112 1.096 1.112 1.096 1.112 2,625,713 1.1065 0.00%
2019-10-24 0 0.340 0.335 0.340 0.335 0.340 3,420,000 1,155,590 0.3379 1.112 1.096 1.112 1.096 1.112 1,045,638 1.1052 1.49%
2019-10-23 0 0.335 0.335 0.340 0.335 0.340 7,234,000 2,428,730 0.3357 1.096 1.096 1.112 1.096 1.112 2,211,738 1.0981 -1.47%
2019-10-22 0 0.340 0.335 0.340 0.335 0.345 8,342,000 2,840,600 0.3405 1.112 1.096 1.112 1.096 1.128 2,550,500 1.1137 0.00%
2019-10-21 0 0.340 0.340 0.345 0.340 0.345 6,604,000 2,256,160 0.3416 1.112 1.112 1.128 1.112 1.128 2,019,121 1.1174 -1.45%
2019-10-18 0 0.345 0.340 0.345 0.335 0.345 23,486,000 8,010,540 0.3411 1.128 1.112 1.128 1.096 1.128 7,180,659 1.1156 1.47%
2019-10-17 0 0.340 0.335 0.340 0.330 0.345 46,538,000 15,731,510 0.3380 1.112 1.096 1.112 1.079 1.128 14,228,625 1.1056 4.62%
2019-10-16 0 0.325 0.325 0.330 0.320 0.330 15,910,000 5,183,570 0.3258 1.063 1.063 1.079 1.047 1.079 4,864,357 1.0656 0.00%
2019-10-15 0 0.325 0.320 0.325 0.320 0.325 7,110,000 2,301,190 0.3237 1.063 1.047 1.063 1.047 1.063 2,173,826 1.0586 1.56%
2019-10-14 0 0.320 0.320 0.325 0.320 0.330 22,352,000 7,218,530 0.3229 1.047 1.047 1.063 1.047 1.079 6,833,947 1.0563 0.00%
2019-10-11 0 0.320 0.320 0.325 0.320 0.325 3,936,000 1,264,060 0.3212 1.047 1.047 1.063 1.047 1.063 1,203,401 1.0504 0.00%
2019-10-10 0 0.320 0.315 0.320 0.315 0.325 8,672,000 2,771,230 0.3196 1.047 1.030 1.047 1.030 1.063 2,651,395 1.0452 0.00%
2019-10-09 0 0.320 0.320 0.325 0.315 0.325 23,166,000 7,434,040 0.3209 1.047 1.047 1.063 1.030 1.063 7,082,821 1.0496 -1.54%
2019-10-08 0 0.325 0.320 0.325 0.320 0.325 6,542,000 2,106,790 0.3220 1.063 1.047 1.063 1.047 1.063 2,000,165 1.0533 1.56%
2019-10-04 0 0.320 0.315 0.320 0.315 0.325 14,984,000 4,795,950 0.3201 1.047 1.030 1.047 1.030 1.063 4,581,239 1.0469 0.00%
2019-10-03 0 0.320 0.315 0.320 0.315 0.320 7,118,000 2,251,790 0.3164 1.047 1.030 1.047 1.030 1.047 2,176,272 1.0347 0.00%
2019-10-02 0 0.320 0.315 0.320 0.315 0.320 5,214,000 1,652,170 0.3169 1.047 1.030 1.047 1.030 1.047 1,594,139 1.0364 0.00%
2019-09-30 0 0.320 0.315 0.320 0.315 0.320 5,336,000 1,684,940 0.3158 1.047 1.030 1.047 1.030 1.047 1,631,440 1.0328 0.00%
2019-09-27 0 0.320 0.315 0.320 0.315 0.320 5,276,000 1,671,020 0.3167 1.047 1.030 1.047 1.030 1.047 1,613,095 1.0359 0.00%
2019-09-26 0 0.320 0.315 0.320 0.315 0.320 2,940,000 934,330 0.3178 1.047 1.030 1.047 1.030 1.047 898,882 1.0394 1.59%
2019-09-25 0 0.315 0.315 0.320 0.315 0.325 5,944,000 1,896,200 0.3190 1.030 1.030 1.047 1.030 1.063 1,817,331 1.0434 -3.08%
2019-09-24 0 0.325 0.320 0.325 0.320 0.325 4,417,000 1,421,015 0.3217 1.063 1.047 1.063 1.047 1.063 1,350,463 1.0522 0.00%
2019-09-23 0 0.325 0.320 0.325 0.315 0.325 18,016,000 5,761,740 0.3198 1.063 1.047 1.063 1.030 1.063 5,508,249 1.0460 0.00%
2019-09-20 0 0.325 0.320 0.325 0.320 0.325 5,816,000 1,880,350 0.3233 1.063 1.047 1.063 1.047 1.063 1,778,196 1.0574 -1.52%
2019-09-19 0 0.330 0.325 0.330 0.325 0.335 18,982,000 6,203,780 0.3268 1.079 1.063 1.079 1.063 1.096 5,803,596 1.0690 0.00%
2019-09-18 0 0.330 0.330 0.335 0.330 0.335 2,182,000 724,490 0.3320 1.079 1.079 1.096 1.079 1.096 667,129 1.0860 0.00%
2019-09-17 0 0.330 0.325 0.330 0.325 0.345 25,574,000 8,506,260 0.3326 1.079 1.063 1.079 1.063 1.128 7,819,048 1.0879 -2.28%
2019-09-16 0 0.345 0.345 0.350 0.340 0.350 20,648,000 7,116,400 0.3447 1.105 1.105 1.121 1.089 1.121 6,449,429 1.1034 0.00%
2019-09-13 0 0.345 0.340 0.345 0.335 0.345 19,322,000 6,609,400 0.3421 1.105 1.089 1.105 1.073 1.105 6,035,251 1.0951 1.47%
2019-09-12 0 0.340 0.335 0.340 0.335 0.340 10,680,000 3,582,390 0.3354 1.089 1.073 1.089 1.073 1.089 3,335,911 1.0739 1.49%
2019-09-11 0 0.335 0.335 0.340 0.330 0.345 15,354,000 5,160,500 0.3361 1.073 1.073 1.089 1.057 1.105 4,795,841 1.0760 -1.47%
2019-09-10 0 0.340 0.340 0.345 0.330 0.345 71,542,000 24,197,480 0.3382 1.089 1.089 1.105 1.057 1.105 22,346,234 1.0828 1.49%
2019-09-09 0 0.335 0.330 0.335 0.320 0.340 38,780,000 12,767,670 0.3292 1.073 1.057 1.073 1.024 1.089 12,112,982 1.0540 4.69%
2019-09-06 0 0.320 0.315 0.320 0.305 0.320 22,128,000 6,950,780 0.3141 1.024 1.008 1.024 0.976 1.024 6,911,709 1.0057 3.23%
2019-09-05 0 0.310 0.305 0.310 0.300 0.315 20,124,000 6,213,110 0.3087 0.992 0.976 0.992 0.960 1.008 6,285,757 0.9884 1.64%
2019-09-04 0 0.305 0.300 0.305 0.295 0.305 14,172,000 4,238,820 0.2991 0.976 0.960 0.976 0.944 0.976 4,426,642 0.9576 1.67%
2019-09-03 0 0.300 0.295 0.300 0.295 0.305 3,598,000 1,078,110 0.2996 0.960 0.944 0.960 0.944 0.976 1,123,840 0.9593 0.00%
2019-09-02 0 0.300 0.300 0.305 0.295 0.305 5,168,000 1,549,910 0.2999 0.960 0.960 0.976 0.944 0.976 1,614,231 0.9602 -1.64%
2019-08-30 0 0.305 0.300 0.305 0.300 0.310 7,882,698 2,400,906 0.3046 0.976 0.960 0.976 0.960 0.992 2,462,171 0.9751 -1.61%
2019-08-29 0 0.310 0.305 0.310 0.305 0.315 15,324,000 4,708,870 0.3073 0.992 0.976 0.992 0.976 1.008 4,786,471 0.9838 -1.59%
2019-08-28 0 0.315 0.310 0.320 0.310 0.320 24,496,000 7,669,980 0.3131 1.008 0.992 1.024 0.992 1.024 7,651,356 1.0024 0.00%
2019-08-27 0 0.315 0.310 0.315 0.300 0.315 57,621,138 17,721,901 0.3076 1.008 0.992 1.008 0.960 1.008 17,998,035 0.9847 5.00%
2019-08-26 0 0.300 0.295 0.300 0.290 0.300 16,560,000 4,853,900 0.2931 0.960 0.944 0.960 0.928 0.960 5,172,537 0.9384 -1.64%
2019-08-23 0 0.305 0.300 0.305 0.295 0.305 13,144,000 3,956,210 0.3010 0.976 0.960 0.976 0.944 0.976 4,105,545 0.9636 1.67%
2019-08-22 0 0.300 0.295 0.300 0.295 0.305 6,108,000 1,810,880 0.2965 0.960 0.944 0.960 0.944 0.976 1,907,841 0.9492 0.00%
2019-08-21 0 0.300 0.295 0.300 0.290 0.305 19,711,000 5,870,698 0.2978 0.960 0.944 0.960 0.928 0.976 6,156,756 0.9535 3.45%
2019-08-20 0 0.290 0.285 0.290 0.285 0.290 6,320,000 1,830,290 0.2896 0.928 0.912 0.928 0.912 0.928 1,974,060 0.9272 0.00%
2019-08-19 0 0.290 0.285 0.290 0.280 0.295 19,330,000 5,598,490 0.2896 0.928 0.912 0.928 0.896 0.944 6,037,750 0.9272 1.75%
2019-08-16 0 0.285 0.280 0.285 0.275 0.285 12,223,512 3,391,290 0.2774 0.912 0.896 0.912 0.880 0.912 3,818,029 0.8882 3.64%
2019-08-15 0 0.275 0.270 0.280 0.265 0.280 9,052,000 2,474,570 0.2734 0.880 0.864 0.896 0.848 0.896 2,827,404 0.8752 0.00%
2019-08-14 0 0.275 0.270 0.275 0.270 0.280 6,338,000 1,734,120 0.2736 0.880 0.864 0.880 0.864 0.896 1,979,682 0.8760 0.00%
2019-08-13 0 0.275 0.270 0.275 0.265 0.280 22,604,000 6,096,430 0.2697 0.880 0.864 0.880 0.848 0.896 7,060,388 0.8635 -1.79%
2019-08-12 0 0.280 0.280 0.285 0.275 0.285 7,936,000 2,221,100 0.2799 0.896 0.896 0.912 0.880 0.912 2,478,820 0.8960 -1.75%
2019-08-09 0 0.285 0.280 0.285 0.280 0.285 3,928,000 1,112,250 0.2832 0.912 0.896 0.912 0.896 0.912 1,226,916 0.9065 1.79%
2019-08-08 0 0.280 0.275 0.280 0.275 0.285 6,556,000 1,832,950 0.2796 0.896 0.880 0.896 0.880 0.912 2,047,775 0.8951 0.00%
2019-08-07 0 0.280 0.275 0.280 0.275 0.280 2,912,000 806,560 0.2770 0.896 0.880 0.896 0.880 0.896 909,567 0.8868 1.82%
2019-08-06 0 0.275 0.275 0.280 0.265 0.280 16,220,000 4,430,810 0.2732 0.880 0.880 0.896 0.848 0.896 5,066,337 0.8746 0.00%
2019-08-05 0 0.275 0.275 0.280 0.275 0.290 16,264,000 4,545,120 0.2795 0.880 0.880 0.896 0.880 0.928 5,080,081 0.8947 -5.17%
2019-08-02 0 0.290 0.285 0.290 0.285 0.295 16,282,000 4,730,120 0.2905 0.928 0.912 0.928 0.912 0.944 5,085,703 0.9301 -1.69%
2019-08-01 0 0.295 0.295 0.300 0.295 0.305 7,946,000 2,371,720 0.2985 0.944 0.944 0.960 0.944 0.976 2,481,943 0.9556 -3.28%
2019-07-31 0 0.305 0.300 0.305 0.300 0.310 10,554,000 3,198,040 0.3030 0.976 0.960 0.976 0.960 0.992 3,296,555 0.9701 0.00%
2019-07-30 0 0.305 0.300 0.305 0.295 0.305 7,554,000 2,267,780 0.3002 0.976 0.960 0.976 0.944 0.976 2,359,501 0.9611 1.67%
2019-07-29 0 0.300 0.295 0.300 0.295 0.310 10,898,000 3,257,700 0.2989 0.960 0.944 0.960 0.944 0.992 3,404,004 0.9570 -1.64%
2019-07-26 0 0.305 0.300 0.305 0.300 0.305 17,886,000 5,398,210 0.3018 0.976 0.960 0.976 0.960 0.976 5,586,715 0.9663 0.00%
2019-07-25 0 0.305 0.300 0.305 0.295 0.320 76,497,353 23,415,445 0.3061 0.976 0.960 0.976 0.944 1.024 23,894,045 0.9800 5.17%
2019-07-24 0 0.290 0.285 0.290 0.285 0.290 5,432,000 1,571,850 0.2894 0.928 0.912 0.928 0.912 0.928 1,696,692 0.9264 0.00%
2019-07-23 0 0.290 0.285 0.290 0.285 0.290 6,072,000 1,737,640 0.2862 0.928 0.912 0.928 0.912 0.928 1,896,597 0.9162 1.75%
2019-07-22 0 0.285 0.285 0.290 0.280 0.290 15,618,000 4,452,360 0.2851 0.912 0.912 0.928 0.896 0.928 4,878,302 0.9127 0.00%
2019-07-19 0 0.285 0.280 0.285 0.280 0.285 2,314,000 654,120 0.2827 0.912 0.896 0.912 0.896 0.912 722,781 0.9050 1.79%
2019-07-18 0 0.280 0.280 0.285 0.275 0.285 3,700,000 1,038,670 0.2807 0.896 0.896 0.912 0.880 0.912 1,155,700 0.8987 -1.75%
2019-07-17 0 0.285 0.280 0.285 0.275 0.285 4,786,000 1,341,450 0.2803 0.912 0.896 0.912 0.880 0.912 1,494,913 0.8973 0.00%
2019-07-16 0 0.285 0.280 0.285 0.280 0.285 13,984,000 3,934,360 0.2813 0.912 0.896 0.912 0.896 0.912 4,367,920 0.9007 0.00%
2019-07-15 0 0.285 0.280 0.285 0.265 0.285 18,448,000 5,122,510 0.2777 0.912 0.896 0.912 0.848 0.912 5,762,256 0.8890 5.56%
2019-07-12 0 0.270 0.270 0.275 0.270 0.275 1,614,000 438,280 0.2715 0.864 0.864 0.880 0.864 0.880 504,135 0.8694 -1.82%
2019-07-11 0 0.275 0.270 0.275 0.270 0.275 2,328,000 632,500 0.2717 0.880 0.864 0.880 0.864 0.880 727,154 0.8698 1.85%
2019-07-10 0 0.270 0.270 0.275 0.265 0.275 3,482,000 938,060 0.2694 0.864 0.864 0.880 0.848 0.880 1,087,607 0.8625 0.00%
2019-07-09 0 0.270 0.265 0.270 0.265 0.270 4,722,000 1,270,810 0.2691 0.864 0.848 0.864 0.848 0.864 1,474,923 0.8616 1.89%
2019-07-08 0 0.265 0.265 0.270 0.265 0.275 3,252,000 875,816 0.2693 0.848 0.848 0.864 0.848 0.880 1,015,766 0.8622 -3.64%
2019-07-05 0 0.275 0.270 0.275 0.270 0.275 1,512,000 409,820 0.2710 0.880 0.864 0.880 0.864 0.880 472,275 0.8678 0.00%
2019-07-04 0 0.275 0.270 0.275 0.265 0.275 3,036,000 819,880 0.2701 0.880 0.864 0.880 0.848 0.880 948,298 0.8646 0.00%
2019-07-03 0 0.275 0.270 0.275 0.265 0.275 8,982,000 2,421,250 0.2696 0.880 0.864 0.880 0.848 0.880 2,805,539 0.8630 1.85%
2019-07-02 0 0.270 0.265 0.270 0.265 0.275 30,376,000 8,144,410 0.2681 0.864 0.848 0.864 0.848 0.880 9,487,982 0.8584 1.89%
2019-06-28 0 0.265 0.265 0.270 0.265 0.275 9,534,000 2,577,340 0.2703 0.848 0.848 0.864 0.848 0.880 2,977,957 0.8655 -1.85%
2019-06-27 0 0.270 0.270 0.275 0.270 0.280 4,362,000 1,195,470 0.2741 0.864 0.864 0.880 0.864 0.896 1,362,476 0.8774 -1.82%
2019-06-26 0 0.275 0.270 0.275 0.270 0.280 3,648,000 1,004,010 0.2752 0.880 0.864 0.880 0.864 0.896 1,139,457 0.8811 0.00%
2019-06-25 0 0.275 0.270 0.275 0.270 0.280 16,078,000 4,406,540 0.2741 0.880 0.864 0.880 0.864 0.896 5,021,984 0.8775 -1.79%
2019-06-24 0 0.280 0.275 0.280 0.275 0.280 16,776,000 4,625,150 0.2757 0.896 0.880 0.896 0.880 0.896 5,240,005 0.8827 1.82%
2019-06-21 0 0.275 0.275 0.280 0.270 0.280 86,216,000 23,750,402 0.2755 0.880 0.880 0.896 0.864 0.896 26,929,676 0.8819 -1.79%
2019-06-20 0 0.280 0.275 0.280 0.270 0.280 21,850,000 6,034,240 0.2762 0.896 0.880 0.896 0.864 0.896 6,824,875 0.8842 1.82%
2019-06-19 0 0.275 0.270 0.275 0.265 0.275 18,688,000 5,052,030 0.2703 0.880 0.864 0.880 0.848 0.880 5,837,220 0.8655 1.85%
2019-06-18 0 0.270 0.265 0.275 0.265 0.275 13,258,000 3,583,300 0.2703 0.864 0.848 0.880 0.848 0.880 4,141,153 0.8653 1.89%
2019-06-17 0 0.265 0.260 0.265 0.260 0.280 21,604,000 5,839,670 0.2703 0.848 0.832 0.848 0.832 0.896 6,748,037 0.8654 -3.64%
2019-06-14 0 0.275 0.270 0.275 0.270 0.295 28,270,000 7,950,220 0.2812 0.880 0.864 0.880 0.864 0.944 8,830,170 0.9003 -1.61%
2019-06-13 0 0.305 0.300 0.305 0.295 0.305 19,386,000 5,839,190 0.3012 0.895 0.880 0.895 0.865 0.895 6,607,688 0.8837 0.00%
2019-06-12 0 0.305 0.300 0.305 0.295 0.305 12,220,000 3,689,470 0.3019 0.895 0.880 0.895 0.865 0.895 4,165,168 0.8858 0.00%
2019-06-11 0 0.305 0.300 0.305 0.300 0.305 9,252,000 2,815,710 0.3043 0.895 0.880 0.895 0.880 0.895 3,153,530 0.8929 1.67%
2019-06-10 0 0.300 0.295 0.300 0.290 0.305 25,836,000 7,759,330 0.3003 0.880 0.865 0.880 0.851 0.895 8,806,160 0.8811 1.69%
2019-06-06 0 0.295 0.290 0.295 0.290 0.295 7,616,000 2,238,210 0.2939 0.865 0.851 0.865 0.851 0.865 2,595,902 0.8622 0.00%
2019-06-05 0 0.295 0.290 0.295 0.285 0.295 13,854,000 4,032,770 0.2911 0.865 0.851 0.865 0.836 0.865 4,722,114 0.8540 1.72%
2019-06-04 0 0.290 0.285 0.290 0.285 0.295 9,202,858 2,684,848 0.2917 0.851 0.836 0.851 0.836 0.865 3,136,780 0.8559 0.00%
2019-06-03 0 0.290 0.285 0.290 0.285 0.295 13,451,200 3,897,404 0.2897 0.851 0.836 0.851 0.836 0.865 4,584,820 0.8501 -1.69%
2019-05-31 0 0.295 0.290 0.295 0.290 0.295 16,704,000 4,853,390 0.2906 0.865 0.851 0.865 0.851 0.865 5,693,532 0.8524 0.00%
2019-05-30 0 0.295 0.290 0.295 0.290 0.300 7,366,000 2,168,290 0.2944 0.865 0.851 0.865 0.851 0.880 2,510,689 0.8636 0.00%
2019-05-29 0 0.295 0.290 0.295 0.285 0.295 12,128,000 3,521,280 0.2903 0.865 0.851 0.865 0.836 0.865 4,133,810 0.8518 3.51%
2019-05-28 0 0.285 0.280 0.285 0.280 0.305 58,932,000 17,150,490 0.2910 0.836 0.821 0.836 0.821 0.895 20,086,879 0.8538 -5.00%
2019-05-27 0 0.300 0.295 0.300 0.295 0.300 7,492,000 2,229,400 0.2976 0.880 0.865 0.880 0.865 0.880 2,553,636 0.8730 1.69%
2019-05-24 0 0.295 0.290 0.295 0.285 0.295 4,780,000 1,388,770 0.2905 0.865 0.851 0.865 0.836 0.865 1,629,255 0.8524 1.72%
2019-05-23 0 0.290 0.285 0.290 0.285 0.300 9,452,000 2,739,430 0.2898 0.851 0.836 0.851 0.836 0.880 3,221,699 0.8503 0.00%
2019-05-22 0 0.290 0.290 0.295 0.290 0.300 6,526,000 1,927,850 0.2954 0.851 0.851 0.865 0.851 0.880 2,224,377 0.8667 -1.69%
2019-05-21 0 0.295 0.290 0.295 0.290 0.295 6,828,000 2,001,570 0.2931 0.865 0.851 0.865 0.851 0.865 2,327,313 0.8600 1.72%
2019-05-20 0 0.290 0.285 0.290 0.285 0.295 9,722,000 2,811,360 0.2892 0.851 0.836 0.851 0.836 0.865 3,313,728 0.8484 -1.69%
2019-05-17 0 0.295 0.290 0.295 0.290 0.315 42,880,000 12,701,940 0.2962 0.865 0.851 0.865 0.851 0.924 14,615,580 0.8691 -6.35%
2019-05-16 0 0.315 0.310 0.315 0.310 0.325 87,818,000 27,661,120 0.3150 0.924 0.909 0.924 0.909 0.954 29,932,627 0.9241 0.00%
2019-05-15 0 0.315 0.310 0.315 0.285 0.320 49,354,000 15,135,120 0.3067 0.924 0.909 0.924 0.836 0.939 16,822,233 0.8997 8.62%
2019-05-14 0 0.290 0.285 0.290 0.280 0.290 12,750,000 3,615,340 0.2836 0.851 0.836 0.851 0.821 0.851 4,345,817 0.8319 0.00%
2019-05-10 0 0.290 0.290 0.295 0.285 0.295 10,390,000 3,000,390 0.2888 0.851 0.851 0.865 0.836 0.865 3,541,415 0.8472 1.75%
2019-05-09 0 0.285 0.285 0.290 0.280 0.295 21,926,000 6,257,360 0.2854 0.836 0.836 0.851 0.821 0.865 7,473,443 0.8373 -1.72%
2019-05-08 0 0.290 0.285 0.295 0.285 0.295 14,454,000 4,187,160 0.2897 0.851 0.836 0.865 0.836 0.865 4,926,623 0.8499 -3.33%
2019-05-07 0 0.300 0.295 0.300 0.290 0.300 10,746,000 3,172,440 0.2952 0.880 0.865 0.880 0.851 0.880 3,662,757 0.8661 3.45%
2019-05-06 0 0.290 0.285 0.295 0.285 0.315 60,602,000 17,860,750 0.2947 0.851 0.836 0.865 0.836 0.924 20,656,096 0.8647 -9.38%
2019-05-03 0 0.320 0.315 0.320 0.305 0.320 11,610,000 3,627,520 0.3124 0.939 0.924 0.939 0.895 0.939 3,957,250 0.9167 3.23%
2019-05-02 0 0.310 0.310 0.315 0.310 0.320 6,798,000 2,138,090 0.3145 0.909 0.909 0.924 0.909 0.939 2,317,088 0.9227 -3.12%
2019-04-30 0 0.320 0.315 0.320 0.315 0.320 7,068,000 2,244,680 0.3176 0.939 0.924 0.939 0.924 0.939 2,409,117 0.9317 0.00%
2019-04-29 0 0.320 0.315 0.320 0.305 0.325 17,946,000 5,685,800 0.3168 0.939 0.924 0.939 0.895 0.954 6,116,866 0.9295 3.23%
2019-04-26 0 0.310 0.305 0.310 0.300 0.315 13,710,500 4,224,362 0.3081 0.909 0.895 0.909 0.880 0.924 4,673,202 0.9040 0.00%
2019-04-25 0 0.310 0.305 0.310 0.305 0.315 7,076,000 2,179,230 0.3080 0.909 0.895 0.909 0.895 0.924 2,411,843 0.9036 -1.59%
2019-04-24 0 0.315 0.310 0.315 0.305 0.315 17,396,000 5,391,750 0.3099 0.924 0.909 0.924 0.895 0.924 5,929,399 0.9093 1.61%
2019-04-23 0 0.310 0.310 0.315 0.310 0.315 11,090,078 3,452,324 0.3113 0.909 0.909 0.924 0.909 0.924 3,780,036 0.9133 -1.59%
2019-04-18 0 0.315 0.310 0.315 0.310 0.320 6,972,000 2,169,790 0.3112 0.924 0.909 0.924 0.909 0.939 2,376,395 0.9131 0.00%
2019-04-17 0 0.315 0.310 0.315 0.305 0.320 17,840,000 5,620,130 0.3150 0.924 0.909 0.924 0.895 0.939 6,080,736 0.9243 1.61%
2019-04-16 0 0.310 0.305 0.310 0.305 0.315 10,436,000 3,229,250 0.3094 0.909 0.895 0.909 0.895 0.924 3,557,094 0.9078 -1.59%
2019-04-15 0 0.315 0.310 0.315 0.310 0.320 14,224,000 4,460,040 0.3136 0.924 0.909 0.924 0.909 0.939 4,848,228 0.9199 0.00%
2019-04-12 0 0.315 0.310 0.315 0.305 0.315 16,272,000 5,041,480 0.3098 0.924 0.909 0.924 0.895 0.924 5,546,286 0.9090 0.00%
2019-04-11 0 0.315 0.310 0.315 0.305 0.330 56,764,000 17,923,560 0.3158 0.924 0.909 0.924 0.895 0.968 19,347,920 0.9264 -3.08%
2019-04-10 0 0.325 0.325 0.330 0.320 0.330 16,567,100 5,378,404 0.3246 0.954 0.954 0.968 0.939 0.968 5,646,870 0.9525 1.56%
2019-04-09 0 0.320 0.320 0.325 0.320 0.330 19,006,000 6,138,200 0.3230 0.939 0.939 0.954 0.939 0.968 6,478,165 0.9475 -1.54%
2019-04-08 0 0.325 0.320 0.325 0.320 0.340 56,118,000 18,454,860 0.3289 0.954 0.939 0.954 0.939 0.998 19,127,732 0.9648 0.00%
2019-04-04 0 0.325 0.325 0.330 0.320 0.345 72,336,000 23,871,340 0.3300 0.954 0.954 0.968 0.939 1.012 24,655,612 0.9682 0.00%
2019-04-03 0 0.325 0.320 0.325 0.320 0.330 41,726,000 13,585,320 0.3256 0.954 0.939 0.954 0.939 0.968 14,222,241 0.9552 1.56%
2019-04-02 0 0.320 0.315 0.320 0.315 0.330 26,392,000 8,493,310 0.3218 0.939 0.924 0.939 0.924 0.968 8,995,672 0.9442 -1.54%
2019-04-01 0 0.325 0.320 0.325 0.315 0.325 53,916,000 17,169,870 0.3185 0.954 0.939 0.954 0.924 0.954 18,377,184 0.9343 3.17%
2019-03-29 0 0.315 0.310 0.315 0.305 0.335 129,246,000 42,019,380 0.3251 0.924 0.909 0.924 0.895 0.983 44,053,295 0.9538 -1.56%
2019-03-28 0 0.320 0.315 0.320 0.280 0.320 167,669,700 50,785,001 0.3029 0.939 0.924 0.939 0.821 0.939 57,149,953 0.8886 10.34%
2019-03-27 0 0.290 0.285 0.290 0.255 0.290 254,600,000 68,798,380 0.2702 0.851 0.836 0.851 0.748 0.851 86,780,008 0.7928 21.85%
2019-03-26 0 0.238 0.237 0.239 0.235 0.242 13,006,000 3,103,468 0.2386 0.698 0.695 0.701 0.689 0.710 4,433,075 0.7001 1.28%
2019-03-25 0 0.235 0.235 0.236 0.226 0.236 10,366,866 2,417,348 0.2332 0.689 0.689 0.692 0.663 0.692 3,533,530 0.6841 1.73%
2019-03-22 0 0.231 0.231 0.234 0.221 0.239 27,558,000 6,351,952 0.2305 0.678 0.678 0.687 0.648 0.701 9,393,101 0.6762 -3.35%
2019-03-21 0 0.239 0.237 0.239 0.236 0.240 7,522,000 1,786,530 0.2375 0.701 0.695 0.701 0.692 0.704 2,563,862 0.6968 1.27%
2019-03-20 0 0.236 0.236 0.237 0.234 0.246 41,430,000 9,938,230 0.2399 0.692 0.692 0.695 0.687 0.722 14,121,350 0.7038 2.16%
2019-03-19 0 0.231 0.229 0.234 0.229 0.235 2,692,000 622,972 0.2314 0.678 0.672 0.687 0.672 0.689 917,564 0.6789 -0.86%
2019-03-18 0 0.233 0.233 0.234 0.231 0.239 5,014,000 1,174,616 0.2343 0.684 0.684 0.687 0.678 0.701 1,709,014 0.6873 -1.27%
2019-03-15 0 0.236 0.236 0.237 0.226 0.237 11,621,210 2,670,206 0.2298 0.692 0.692 0.695 0.663 0.695 3,961,071 0.6741 5.36%
2019-03-14 0 0.224 0.224 0.226 0.223 0.226 3,024,110 681,314 0.2253 0.657 0.657 0.663 0.654 0.663 1,030,763 0.6610 -0.44%
2019-03-13 0 0.225 0.225 0.226 0.222 0.228 4,514,000 1,016,844 0.2253 0.660 0.660 0.663 0.651 0.669 1,538,590 0.6609 0.45%
2019-03-12 0 0.224 0.224 0.225 0.221 0.229 9,246,000 2,076,286 0.2246 0.657 0.657 0.660 0.648 0.672 3,151,485 0.6588 0.45%
2019-03-11 0 0.223 0.221 0.223 0.221 0.224 2,368,000 525,248 0.2218 0.654 0.648 0.654 0.648 0.657 807,129 0.6508 0.00%
2019-03-08 0 0.223 0.223 0.225 0.223 0.229 5,534,000 1,249,214 0.2257 0.654 0.654 0.660 0.654 0.672 1,886,255 0.6623 -1.76%
2019-03-07 0 0.227 0.227 0.228 0.226 0.232 2,096,000 480,904 0.2294 0.666 0.666 0.669 0.663 0.681 714,418 0.6731 -1.30%
2019-03-06 0 0.230 0.229 0.230 0.229 0.234 3,018,000 698,028 0.2313 0.675 0.672 0.675 0.672 0.687 1,028,681 0.6786 -0.43%
2019-03-05 0 0.231 0.230 0.231 0.229 0.235 5,930,000 1,369,396 0.2309 0.678 0.675 0.678 0.672 0.689 2,021,231 0.6775 0.00%
2019-03-04 0 0.231 0.231 0.233 0.230 0.234 5,130,000 1,190,510 0.2321 0.678 0.678 0.684 0.675 0.687 1,748,552 0.6809 0.87%
2019-03-01 0 0.229 0.229 0.230 0.226 0.230 4,536,000 1,037,146 0.2286 0.672 0.672 0.675 0.663 0.675 1,546,088 0.6708 0.00%
2019-02-28 0 0.229 0.225 0.228 0.225 0.231 4,754,000 1,081,182 0.2274 0.672 0.660 0.669 0.660 0.678 1,620,393 0.6672 -0.43%
2019-02-27 0 0.230 0.229 0.231 0.228 0.236 7,158,000 1,648,726 0.2303 0.675 0.672 0.678 0.669 0.692 2,439,793 0.6758 -1.29%
2019-02-26 0 0.233 0.231 0.233 0.231 0.235 7,004,000 1,632,044 0.2330 0.684 0.678 0.684 0.678 0.689 2,387,302 0.6836 -2.10%
2019-02-25 0 0.238 0.236 0.238 0.232 0.243 27,474,915 6,536,522 0.2379 0.698 0.692 0.698 0.681 0.713 9,364,781 0.6980 2.59%
2019-02-22 0 0.232 0.231 0.232 0.228 0.234 7,448,000 1,719,164 0.2308 0.681 0.678 0.681 0.669 0.687 2,538,639 0.6772 0.87%
2019-02-21 0 0.230 0.230 0.231 0.228 0.234 8,412,000 1,936,788 0.2302 0.675 0.675 0.678 0.669 0.687 2,867,217 0.6755 -0.86%
2019-02-20 0 0.232 0.232 0.233 0.231 0.238 10,796,000 2,516,118 0.2331 0.681 0.681 0.684 0.678 0.698 3,679,800 0.6838 -0.85%
2019-02-19 0 0.234 0.234 0.235 0.230 0.240 17,754,000 4,167,812 0.2348 0.687 0.687 0.689 0.675 0.704 6,051,423 0.6887 1.74%
2019-02-18 0 0.230 0.229 0.232 0.226 0.234 30,426,000 7,027,180 0.2310 0.675 0.672 0.681 0.663 0.687 10,370,654 0.6776 5.02%
2019-02-15 0 0.219 0.217 0.219 0.216 0.219 4,276,000 930,916 0.2177 0.643 0.637 0.643 0.634 0.643 1,457,468 0.6387 -1.35%
2019-02-14 0 0.222 0.221 0.222 0.218 0.225 6,666,200 1,476,611 0.2215 0.651 0.648 0.651 0.640 0.660 2,272,164 0.6499 -0.89%
2019-02-13 0 0.224 0.223 0.224 0.216 0.224 11,758,000 2,603,554 0.2214 0.657 0.654 0.657 0.634 0.657 4,007,696 0.6496 2.75%
2019-02-12 0 0.218 0.217 0.218 0.215 0.219 6,204,000 1,346,498 0.2170 0.640 0.637 0.640 0.631 0.643 2,114,624 0.6368 -0.46%
2019-02-11 0 0.219 0.219 0.220 0.218 0.221 4,084,000 897,222 0.2197 0.643 0.643 0.645 0.640 0.648 1,392,025 0.6445 -0.90%
2019-02-08 0 0.221 0.220 0.221 0.213 0.221 7,842,000 1,711,512 0.2182 0.648 0.645 0.648 0.625 0.648 2,672,933 0.6403 1.84%
2019-02-04 0 0.217 0.215 0.217 0.212 0.218 3,330,000 720,010 0.2162 0.637 0.631 0.637 0.622 0.640 1,135,025 0.6344 0.93%
2019-02-01 0 0.215 0.214 0.215 0.210 0.215 3,654,000 778,306 0.2130 0.631 0.628 0.631 0.616 0.631 1,245,460 0.6249 1.42%
2019-01-31 0 0.212 0.212 0.213 0.209 0.215 2,156,000 458,648 0.2127 0.622 0.622 0.625 0.613 0.631 734,869 0.6241 1.44%
2019-01-30 0 0.209 0.208 0.210 0.207 0.211 2,306,000 483,062 0.2095 0.613 0.610 0.616 0.607 0.619 785,996 0.6146 -0.95%
2019-01-29 0 0.211 0.209 0.211 0.206 0.214 4,198,000 882,300 0.2102 0.619 0.613 0.619 0.604 0.628 1,430,882 0.6166 0.00%
2019-01-28 0 0.211 0.208 0.210 0.208 0.214 5,144,000 1,082,754 0.2105 0.619 0.610 0.616 0.610 0.628 1,753,324 0.6175 0.00%
2019-01-25 0 0.211 0.211 0.212 0.210 0.213 3,608,000 761,624 0.2111 0.619 0.619 0.622 0.616 0.625 1,229,781 0.6193 0.96%
2019-01-24 0 0.209 0.208 0.210 0.206 0.211 6,908,000 1,445,216 0.2092 0.613 0.610 0.616 0.604 0.619 2,354,581 0.6138 0.00%
2019-01-23 0 0.209 0.208 0.209 0.208 0.214 4,620,000 972,556 0.2105 0.613 0.610 0.613 0.610 0.628 1,574,720 0.6176 -1.42%
2019-01-22 0 0.212 0.210 0.215 0.210 0.216 13,120,000 2,799,006 0.2133 0.622 0.616 0.631 0.616 0.634 4,471,931 0.6259 -2.30%
2019-01-21 0 0.217 0.216 0.218 0.215 0.224 7,616,000 1,649,786 0.2166 0.637 0.634 0.640 0.631 0.657 2,595,902 0.6355 -2.25%
2019-01-18 0 0.222 0.219 0.222 0.218 0.230 16,618,000 3,717,342 0.2237 0.651 0.643 0.651 0.640 0.675 5,664,219 0.6563 0.00%
2019-01-17 0 0.222 0.223 0.224 0.218 0.228 37,290,000 8,345,882 0.2238 0.651 0.654 0.657 0.640 0.669 12,710,238 0.6566 1.83%
2019-01-16 0 0.218 0.217 0.219 0.202 0.220 33,046,000 7,111,678 0.2152 0.640 0.637 0.643 0.593 0.645 11,263,677 0.6314 9.00%
2019-01-15 0 0.200 0.199 0.200 0.195 0.201 1,636,000 322,520 0.1971 0.587 0.584 0.587 0.572 0.590 557,628 0.5784 1.52%
2019-01-14 0 0.197 0.197 0.198 0.194 0.198 2,002,000 394,228 0.1969 0.578 0.578 0.581 0.569 0.581 682,379 0.5777 -0.51%
2019-01-11 0 0.198 0.197 0.199 0.194 0.199 1,464,000 289,162 0.1975 0.581 0.578 0.584 0.569 0.584 499,002 0.5795 0.51%
2019-01-10 0 0.197 0.195 0.198 0.188 0.200 4,072,000 792,188 0.1945 0.578 0.572 0.581 0.552 0.587 1,387,935 0.5708 2.07%
2019-01-09 0 0.193 0.193 0.195 0.187 0.195 3,014,000 581,674 0.1930 0.566 0.566 0.572 0.549 0.572 1,027,317 0.5662 1.05%
2019-01-08 0 0.191 0.191 0.195 0.191 0.195 626,000 120,482 0.1925 0.560 0.560 0.572 0.560 0.572 213,371 0.5647 -2.05%
2019-01-07 0 0.195 0.193 0.196 0.188 0.197 1,984,000 384,036 0.1936 0.572 0.566 0.575 0.552 0.578 676,243 0.5679 3.72%
2019-01-04 0 0.188 0.187 0.191 0.181 0.191 2,076,006 391,669 0.1887 0.552 0.549 0.560 0.531 0.560 707,603 0.5535 -0.53%
2019-01-03 0 0.189 0.188 0.189 0.185 0.193 4,090,000 773,304 0.1891 0.554 0.552 0.554 0.543 0.566 1,394,070 0.5547 -1.56%
2019-01-02 0 0.192 0.190 0.192 0.189 0.200 1,210,000 232,690 0.1923 0.563 0.557 0.563 0.554 0.587 412,427 0.5642 -2.54%
2018-12-31 0 0.197 0.195 0.200 0.190 0.200 3,048,739 601,049 0.1971 0.578 0.572 0.587 0.557 0.587 1,039,158 0.5784 4.23%
2018-12-28 0 0.189 0.188 0.191 0.187 0.203 13,216,000 2,549,442 0.1929 0.554 0.552 0.560 0.549 0.596 4,504,653 0.5660 -3.57%
2018-12-27 0 0.196 0.195 0.198 0.195 0.205 6,342,000 1,270,298 0.2003 0.575 0.572 0.581 0.572 0.601 2,161,661 0.5876 -2.97%
2018-12-24 0 0.202 0.199 0.202 0.196 0.206 2,674,000 535,440 0.2002 0.593 0.584 0.593 0.575 0.604 911,429 0.5875 1.00%
2018-12-21 0 0.200 0.192 0.193 0.193 0.213 17,418,000 3,565,686 0.2047 0.587 0.563 0.566 0.566 0.625 5,936,898 0.6006 -2.91%
2018-12-20 0 0.206 0.204 0.206 0.203 0.209 4,184,000 858,504 0.2052 0.604 0.599 0.604 0.596 0.613 1,426,110 0.6020 -0.48%
2018-12-19 0 0.207 0.207 0.208 0.204 0.215 3,970,000 827,630 0.2085 0.607 0.607 0.610 0.599 0.631 1,353,168 0.6116 -0.96%
2018-12-18 0 0.209 0.205 0.209 0.201 0.211 2,496,000 520,732 0.2086 0.613 0.601 0.613 0.590 0.619 850,758 0.6121 1.95%
2018-12-17 0 0.205 0.202 0.205 0.201 0.210 4,542,000 930,004 0.2048 0.601 0.593 0.601 0.590 0.616 1,548,134 0.6007 -1.91%
2018-12-14 0 0.209 0.207 0.209 0.205 0.217 5,836,000 1,226,654 0.2102 0.613 0.607 0.613 0.601 0.637 1,989,191 0.6167 -3.69%
2018-12-13 0 0.217 0.215 0.216 0.213 0.220 5,170,677 1,123,504 0.2173 0.637 0.631 0.634 0.625 0.645 1,762,417 0.6375 0.00%
2018-12-12 0 0.217 0.214 0.217 0.211 0.220 5,396,000 1,162,878 0.2155 0.637 0.628 0.637 0.619 0.645 1,839,218 0.6323 -0.91%
2018-12-11 0 0.219 0.218 0.219 0.217 0.223 3,104,000 679,378 0.2189 0.643 0.640 0.643 0.637 0.654 1,057,994 0.6421 -0.90%
2018-12-10 0 0.221 0.219 0.222 0.218 0.222 4,598,000 1,013,832 0.2205 0.648 0.643 0.651 0.640 0.651 1,567,221 0.6469 0.00%
2018-12-07 0 0.221 0.218 0.221 0.218 0.223 5,476,000 1,201,808 0.2195 0.648 0.640 0.648 0.640 0.654 1,866,486 0.6439 0.00%
2018-12-06 0 0.221 0.219 0.221 0.218 0.223 7,002,000 1,537,676 0.2196 0.648 0.643 0.648 0.640 0.654 2,386,621 0.6443 0.00%
2018-12-05 0 0.221 0.220 0.221 0.217 0.222 7,874,000 1,731,374 0.2199 0.648 0.645 0.648 0.637 0.651 2,683,840 0.6451 -0.45%
2018-12-04 0 0.222 0.221 0.222 0.215 0.225 11,692,000 2,581,918 0.2208 0.651 0.648 0.651 0.631 0.660 3,985,200 0.6479 2.78%
2018-12-03 0 0.216 0.214 0.216 0.215 0.220 8,306,000 1,805,884 0.2174 0.634 0.628 0.634 0.631 0.645 2,831,087 0.6379 -1.37%
2018-11-30 0 0.219 0.216 0.219 0.212 0.220 7,994,000 1,730,334 0.2165 0.643 0.634 0.643 0.622 0.645 2,724,742 0.6350 1.39%
2018-11-29 0 0.216 0.215 0.216 0.211 0.220 6,496,000 1,394,054 0.2146 0.634 0.631 0.634 0.619 0.645 2,214,151 0.6296 -0.92%
2018-11-28 0 0.218 0.215 0.218 0.208 0.218 8,144,000 1,761,110 0.2162 0.640 0.631 0.640 0.610 0.640 2,775,870 0.6344 2.35%
2018-11-27 0 0.213 0.212 0.213 0.209 0.216 6,926,000 1,475,262 0.2130 0.625 0.622 0.625 0.613 0.634 2,360,716 0.6249 0.95%
2018-11-26 0 0.211 0.209 0.211 0.200 0.211 19,568,000 4,061,410 0.2076 0.619 0.613 0.619 0.587 0.619 6,669,722 0.6089 3.43%
2018-11-23 0 0.204 0.203 0.204 0.201 0.217 11,812,000 2,446,296 0.2071 0.599 0.596 0.599 0.590 0.637 4,026,102 0.6076 -3.77%
2018-11-22 0 0.212 0.210 0.212 0.210 0.226 36,384,000 7,929,006 0.2179 0.622 0.616 0.622 0.616 0.663 12,401,429 0.6394 1.44%
2018-11-21 0 0.209 0.207 0.209 0.204 0.213 20,700,000 4,318,992 0.2086 0.613 0.607 0.613 0.599 0.625 7,055,562 0.6121 0.97%
2018-11-20 0 0.207 0.207 0.208 0.197 0.214 39,936,000 8,224,918 0.2060 0.607 0.607 0.610 0.578 0.628 13,612,123 0.6042 2.99%
2018-11-19 0 0.201 0.199 0.201 0.190 0.205 24,060,000 4,779,180 0.1986 0.590 0.584 0.590 0.557 0.601 8,200,813 0.5828 5.24%
2018-11-16 0 0.191 0.188 0.191 0.187 0.192 6,888,000 1,310,534 0.1903 0.560 0.552 0.560 0.549 0.563 2,347,764 0.5582 1.60%
2018-11-15 0 0.188 0.187 0.188 0.183 0.190 2,624,000 491,990 0.1875 0.552 0.549 0.552 0.537 0.557 894,386 0.5501 0.00%
2018-11-14 0 0.188 0.186 0.188 0.185 0.190 1,124,000 211,242 0.1879 0.552 0.546 0.552 0.543 0.557 383,114 0.5514 0.00%
2018-11-13 0 0.188 0.187 0.188 0.187 0.189 506,000 95,052 0.1878 0.552 0.549 0.552 0.549 0.554 172,469 0.5511 -1.05%
2018-11-12 0 0.190 0.188 0.190 0.185 0.191 1,164,000 219,018 0.1882 0.557 0.552 0.557 0.543 0.560 396,748 0.5520 0.00%
2018-11-09 0 0.190 0.190 0.191 0.185 0.191 2,954,000 556,040 0.1882 0.557 0.557 0.560 0.543 0.560 1,006,866 0.5522 0.00%
2018-11-08 0 0.190 0.188 0.190 0.183 0.193 3,204,000 598,966 0.1869 0.557 0.552 0.557 0.537 0.566 1,092,078 0.5485 1.06%
2018-11-07 0 0.188 0.183 0.188 0.181 0.188 2,566,000 471,912 0.1839 0.552 0.537 0.552 0.531 0.552 874,617 0.5396 2.17%
2018-11-06 0 0.184 0.183 0.184 0.176 0.184 3,758,000 679,566 0.1808 0.540 0.537 0.540 0.516 0.540 1,280,908 0.5305 2.79%
2018-11-05 0 0.179 0.178 0.179 0.174 0.179 1,814,000 322,040 0.1775 0.525 0.522 0.525 0.510 0.525 618,299 0.5208 0.00%
2018-11-02 0 0.179 0.178 0.179 0.176 0.179 5,276,000 936,850 0.1776 0.525 0.522 0.525 0.516 0.525 1,798,316 0.5210 1.70%
2018-11-01 0 0.176 0.175 0.176 0.171 0.178 2,768,000 485,198 0.1753 0.516 0.513 0.516 0.502 0.522 943,468 0.5143 0.57%
2018-10-31 0 0.175 0.174 0.175 0.171 0.175 2,029,500 351,542 0.1732 0.513 0.510 0.513 0.502 0.513 691,752 0.5082 2.34%
2018-10-30 0 0.171 0.170 0.172 0.170 0.174 1,852,000 317,276 0.1713 0.502 0.499 0.505 0.499 0.510 631,251 0.5026 -0.58%
2018-10-29 0 0.172 0.170 0.173 0.170 0.175 5,830,000 997,626 0.1711 0.505 0.499 0.508 0.499 0.513 1,987,146 0.5020 0.58%
2018-10-26 0 0.171 0.170 0.171 0.166 0.172 1,632,000 277,644 0.1701 0.502 0.499 0.502 0.487 0.505 556,265 0.4991 1.79%
2018-10-25 0 0.168 0.168 0.170 0.166 0.170 2,278,000 382,374 0.1679 0.493 0.493 0.499 0.487 0.499 776,453 0.4925 0.00%
2018-10-24 0 0.168 0.168 0.170 0.167 0.172 3,574,000 605,478 0.1694 0.493 0.493 0.499 0.490 0.505 1,218,192 0.4970 -1.18%
2018-10-23 0 0.170 0.170 0.171 0.170 0.178 3,138,000 537,498 0.1713 0.499 0.499 0.502 0.499 0.522 1,069,582 0.5025 -2.30%
2018-10-22 0 0.174 0.174 0.175 0.173 0.176 3,517,000 614,007 0.1746 0.510 0.510 0.513 0.508 0.516 1,198,764 0.5122 2.35%
2018-10-19 0 0.170 0.169 0.170 0.169 0.175 1,980,000 338,160 0.1708 0.499 0.496 0.499 0.496 0.513 674,880 0.5011 -1.16%
2018-10-18 0 0.172 0.171 0.172 0.171 0.176 1,832,000 316,158 0.1726 0.505 0.502 0.505 0.502 0.516 624,434 0.5063 0.58%
2018-10-16 0 0.171 0.170 0.171 0.169 0.174 1,578,000 271,082 0.1718 0.502 0.499 0.502 0.496 0.510 537,859 0.5040 -1.72%
2018-10-15 0 0.174 0.169 0.174 0.165 0.178 4,130,000 714,788 0.1731 0.510 0.496 0.510 0.484 0.522 1,407,704 0.5078 0.00%
2018-10-12 0 0.174 0.173 0.174 0.168 0.175 4,314,000 741,806 0.1720 0.510 0.508 0.510 0.493 0.513 1,470,420 0.5045 2.96%
2018-10-11 0 0.169 0.169 0.170 0.167 0.176 16,492,000 2,808,256 0.1703 0.496 0.496 0.499 0.490 0.516 5,621,272 0.4996 -6.11%
2018-10-10 0 0.180 0.179 0.180 0.179 0.182 1,183,058 213,228 0.1802 0.528 0.525 0.528 0.525 0.534 403,243 0.5288 -0.55%
2018-10-09 0 0.181 0.180 0.182 0.180 0.184 1,171,994 212,598 0.1814 0.531 0.528 0.534 0.528 0.540 399,472 0.5322 0.00%
2018-10-08 0 0.181 0.181 0.183 0.181 0.185 1,320,000 240,420 0.1821 0.531 0.531 0.537 0.531 0.543 449,920 0.5344 -2.16%
2018-10-05 0 0.185 0.184 0.185 0.182 0.186 1,194,000 219,948 0.1842 0.543 0.540 0.543 0.534 0.546 406,973 0.5404 -1.60%
2018-10-04 0 0.188 0.185 0.188 0.182 0.189 3,008,000 555,168 0.1846 0.552 0.543 0.552 0.534 0.554 1,025,272 0.5415 1.08%
2018-10-03 0 0.186 0.185 0.188 0.185 0.188 1,998,000 371,912 0.1861 0.546 0.543 0.552 0.543 0.552 681,015 0.5461 0.00%
2018-10-02 0 0.186 0.186 0.188 0.185 0.191 4,094,000 770,800 0.1883 0.546 0.546 0.552 0.543 0.560 1,395,433 0.5524 -3.12%
2018-09-28 0 0.192 0.191 0.193 0.190 0.192 2,124,000 406,440 0.1914 0.563 0.560 0.566 0.557 0.563 723,962 0.5614 -1.03%
2018-09-27 0 0.194 0.190 0.194 0.189 0.195 3,244,000 620,754 0.1914 0.569 0.557 0.569 0.554 0.572 1,105,712 0.5614 1.04%
2018-09-26 0 0.192 0.191 0.193 0.189 0.194 4,464,000 856,172 0.1918 0.563 0.560 0.566 0.554 0.569 1,521,547 0.5627 -1.03%
2018-09-24 0 0.194 0.190 0.191 0.191 0.198 5,632,000 1,097,826 0.1949 0.569 0.557 0.560 0.560 0.581 1,919,658 0.5719 -1.02%
2018-09-21 0 0.196 0.194 0.196 0.192 0.203 17,364,000 3,388,578 0.1951 0.575 0.569 0.575 0.563 0.596 5,918,492 0.5725 4.26%
2018-09-20 0 0.188 0.187 0.188 0.187 0.191 6,566,666 1,239,002 0.1887 0.552 0.549 0.552 0.549 0.560 2,238,238 0.5536 0.00%
2018-09-19 0 0.188 0.186 0.188 0.185 0.190 2,478,000 462,004 0.1864 0.552 0.546 0.552 0.543 0.557 844,622 0.5470 0.53%
2018-09-18 0 0.187 0.186 0.187 0.185 0.190 6,312,000 1,179,478 0.1869 0.549 0.546 0.549 0.543 0.557 2,151,435 0.5482 -1.06%
2018-09-17 0 0.189 0.187 0.189 0.186 0.190 1,192,000 222,362 0.1865 0.554 0.549 0.554 0.546 0.557 406,291 0.5473 -1.05%
2018-09-14 0 0.191 0.189 0.191 0.188 0.192 1,432,000 270,738 0.1891 0.560 0.554 0.560 0.552 0.563 488,095 0.5547 0.00%
2018-09-13 0 0.191 0.190 0.191 0.187 0.194 5,956,000 1,129,690 0.1897 0.560 0.557 0.560 0.549 0.569 2,030,093 0.5565 1.60%
2018-09-12 0 0.188 0.187 0.189 0.178 0.190 5,122,000 954,612 0.1864 0.552 0.549 0.554 0.522 0.557 1,745,826 0.5468 -1.05%
2018-09-11 0 0.190 0.189 0.190 0.187 0.194 4,232,000 798,398 0.1887 0.557 0.554 0.557 0.549 0.569 1,442,471 0.5535 -1.04%
2018-09-10 0 0.192 0.189 0.192 0.188 0.194 2,978,000 563,726 0.1893 0.563 0.554 0.563 0.552 0.569 1,015,047 0.5554 -1.54%
2018-09-07 0 0.195 0.193 0.195 0.192 0.197 2,670,000 518,658 0.1943 0.572 0.566 0.572 0.563 0.578 910,065 0.5699 -0.51%
2018-09-06 0 0.196 0.194 0.196 0.191 0.198 4,442,000 867,406 0.1953 0.575 0.569 0.575 0.560 0.581 1,514,049 0.5729 0.51%
2018-09-05 0 0.195 0.193 0.195 0.194 0.198 3,388,000 660,394 0.1949 0.572 0.566 0.572 0.569 0.581 1,154,794 0.5719 -1.52%
2018-09-04 0 0.198 0.197 0.198 0.194 0.199 3,054,000 602,516 0.1973 0.581 0.578 0.581 0.569 0.584 1,040,951 0.5788 2.06%
2018-09-03 0 0.194 0.193 0.194 0.194 0.198 906,000 176,998 0.1954 0.569 0.566 0.569 0.569 0.581 308,809 0.5732 0.00%
2018-08-31 0 0.194 0.192 0.201 0.191 0.201 12,876,000 2,514,158 0.1953 0.569 0.563 0.590 0.560 0.590 4,388,764 0.5729 -2.02%
2018-08-30 0 0.198 0.197 0.198 0.196 0.199 4,956,000 979,736 0.1977 0.581 0.578 0.581 0.575 0.584 1,689,245 0.5800 1.02%
2018-08-29 0 0.196 0.195 0.196 0.191 0.198 3,956,000 765,406 0.1935 0.575 0.572 0.575 0.560 0.581 1,348,396 0.5676 2.08%
2018-08-28 0 0.192 0.190 0.192 0.190 0.194 3,220,000 616,854 0.1916 0.563 0.557 0.563 0.557 0.569 1,097,532 0.5620 0.00%
2018-08-27 0 0.192 0.192 0.193 0.190 0.194 1,434,000 275,594 0.1922 0.563 0.563 0.566 0.557 0.569 488,777 0.5638 0.52%
2018-08-24 0 0.191 0.189 0.191 0.187 0.193 1,578,000 299,928 0.1901 0.560 0.554 0.560 0.549 0.566 537,859 0.5576 -1.04%
2018-08-23 0 0.193 0.187 0.194 0.188 0.194 1,630,000 310,848 0.1907 0.566 0.549 0.569 0.552 0.569 555,583 0.5595 0.00%
2018-08-22 0 0.193 0.193 0.194 0.191 0.195 3,898,000 752,286 0.1930 0.566 0.566 0.569 0.560 0.572 1,328,627 0.5662 1.58%
2018-08-21 0 0.190 0.188 0.190 0.188 0.193 1,574,000 299,298 0.1902 0.557 0.552 0.557 0.552 0.566 536,495 0.5579 -1.04%
2018-08-20 0 0.192 0.191 0.192 0.186 0.193 2,822,238 537,615 0.1905 0.563 0.560 0.563 0.546 0.566 961,955 0.5589 1.59%
2018-08-17 0 0.189 0.188 0.190 0.188 0.193 7,898,000 1,498,164 0.1897 0.554 0.552 0.557 0.552 0.566 2,692,021 0.5565 0.53%
2018-08-16 0 0.188 0.188 0.189 0.184 0.191 2,690,000 507,218 0.1886 0.552 0.552 0.554 0.540 0.560 916,882 0.5532 -1.05%
2018-08-15 0 0.190 0.189 0.190 0.188 0.194 7,228,000 1,373,690 0.1901 0.557 0.554 0.557 0.552 0.569 2,463,652 0.5576 -2.06%
2018-08-14 0 0.194 0.193 0.194 0.190 0.198 1,923,000 372,246 0.1936 0.569 0.566 0.569 0.557 0.581 655,452 0.5679 -0.51%
2018-08-13 0 0.195 0.194 0.195 0.193 0.198 1,700,000 330,786 0.1946 0.572 0.569 0.572 0.566 0.581 579,442 0.5709 -0.51%
2018-08-10 0 0.196 0.195 0.196 0.194 0.198 2,576,000 503,784 0.1956 0.575 0.572 0.575 0.569 0.581 878,026 0.5738 -1.01%
2018-08-09 0 0.198 0.197 0.198 0.195 0.200 2,566,000 508,792 0.1983 0.581 0.578 0.581 0.572 0.587 874,617 0.5817 -0.50%
2018-08-08 0 0.199 0.198 0.199 0.196 0.203 2,760,000 546,612 0.1980 0.584 0.581 0.584 0.575 0.596 940,742 0.5810 -0.50%
2018-08-07 0 0.200 0.199 0.200 0.192 0.200 6,412,000 1,252,018 0.1953 0.587 0.584 0.587 0.563 0.587 2,185,520 0.5729 3.63%
2018-08-06 0 0.193 0.193 0.194 0.193 0.197 5,774,000 1,126,798 0.1952 0.566 0.566 0.569 0.566 0.578 1,968,059 0.5725 -2.03%
2018-08-03 0 0.197 0.197 0.198 0.194 0.200 5,020,000 985,730 0.1964 0.578 0.578 0.581 0.569 0.587 1,711,059 0.5761 -1.99%
2018-08-02 0 0.201 0.200 0.201 0.199 0.204 3,976,000 796,774 0.2004 0.590 0.587 0.590 0.584 0.599 1,355,213 0.5879 -1.95%
2018-08-01 0 0.205 0.204 0.205 0.202 0.209 3,482,000 712,492 0.2046 0.601 0.599 0.601 0.593 0.613 1,186,834 0.6003 0.00%
2018-07-31 0 0.205 0.204 0.205 0.203 0.209 3,022,000 620,034 0.2052 0.601 0.599 0.601 0.596 0.613 1,030,044 0.6019 -2.38%
2018-07-30 0 0.210 0.208 0.210 0.201 0.210 8,716,050 1,802,963 0.2069 0.616 0.610 0.616 0.590 0.616 2,970,852 0.6069 1.45%
2018-07-27 0 0.207 0.206 0.207 0.201 0.209 2,932,000 601,274 0.2051 0.607 0.604 0.607 0.590 0.613 999,368 0.6017 0.98%
2018-07-26 0 0.205 0.204 0.205 0.200 0.207 7,492,000 1,524,244 0.2034 0.601 0.599 0.601 0.587 0.607 2,553,636 0.5969 -0.97%
2018-07-25 0 0.207 0.207 0.208 0.203 0.215 26,730,000 5,574,642 0.2086 0.607 0.607 0.610 0.596 0.631 9,110,878 0.6119 6.70%
2018-07-24 0 0.194 0.194 0.195 0.193 0.195 4,368,000 848,552 0.1943 0.569 0.569 0.572 0.566 0.572 1,488,826 0.5699 0.00%
2018-07-23 0 0.194 0.193 0.194 0.188 0.196 4,876,000 939,278 0.1926 0.569 0.566 0.569 0.552 0.575 1,661,977 0.5652 0.52%
2018-07-20 0 0.193 0.190 0.193 0.187 0.193 6,038,000 1,143,646 0.1894 0.566 0.557 0.566 0.549 0.566 2,058,043 0.5557 2.12%
2018-07-19 0 0.189 0.188 0.189 0.188 0.192 9,646,000 1,831,042 0.1898 0.554 0.552 0.554 0.552 0.563 3,287,824 0.5569 -0.53%
2018-07-18 0 0.190 0.188 0.190 0.184 0.190 7,630,000 1,423,974 0.1866 0.557 0.552 0.557 0.540 0.557 2,600,673 0.5475 2.70%
2018-07-17 0 0.185 0.184 0.185 0.184 0.188 4,014,000 746,526 0.1860 0.543 0.540 0.543 0.540 0.552 1,368,166 0.5456 -0.54%
2018-07-16 0 0.186 0.186 0.188 0.180 0.187 4,472,000 816,060 0.1825 0.546 0.546 0.552 0.528 0.549 1,524,274 0.5354 1.64%
2018-07-13 0 0.183 0.183 0.184 0.182 0.188 6,344,000 1,175,348 0.1853 0.537 0.537 0.540 0.534 0.552 2,162,342 0.5436 -0.54%
2018-07-12 0 0.184 0.183 0.184 0.181 0.184 1,572,000 287,798 0.1831 0.540 0.537 0.540 0.531 0.540 535,814 0.5371 1.66%
2018-07-11 0 0.181 0.181 0.182 0.180 0.189 15,894,000 2,905,328 0.1828 0.531 0.531 0.534 0.528 0.554 5,417,445 0.5363 -4.74%
2018-07-10 0 0.190 0.189 0.190 0.186 0.192 8,254,000 1,566,316 0.1898 0.557 0.554 0.557 0.546 0.563 2,813,363 0.5567 0.00%
2018-07-09 0 0.190 0.189 0.190 0.186 0.196 17,346,000 3,273,726 0.1887 0.557 0.554 0.557 0.546 0.575 5,912,357 0.5537 -2.06%
2018-07-06 0 0.194 0.191 0.195 0.186 0.200 9,566,000 1,834,024 0.1917 0.569 0.560 0.572 0.546 0.587 3,260,556 0.5625 2.65%
2018-07-05 0 0.189 0.188 0.189 0.188 0.199 10,772,000 2,060,248 0.1913 0.554 0.552 0.554 0.552 0.584 3,671,619 0.5611 -5.03%
2018-07-04 0 0.199 0.197 0.199 0.197 0.202 11,222,000 2,241,634 0.1998 0.584 0.578 0.584 0.578 0.593 3,825,001 0.5860 0.00%
2018-07-03 0 0.199 0.199 0.200 0.197 0.206 6,848,000 1,365,418 0.1994 0.584 0.584 0.587 0.578 0.604 2,334,130 0.5850 -1.97%
2018-06-29 0 0.203 0.202 0.203 0.198 0.205 4,290,000 861,888 0.2009 0.596 0.593 0.596 0.581 0.601 1,462,240 0.5894 1.50%
2018-06-28 0 0.200 0.200 0.201 0.199 0.211 5,126,000 1,029,936 0.2009 0.587 0.587 0.590 0.584 0.619 1,747,189 0.5895 -1.48%
2018-06-27 0 0.203 0.202 0.203 0.202 0.213 5,592,000 1,145,856 0.2049 0.596 0.593 0.596 0.593 0.625 1,906,024 0.6012 -1.93%
2018-06-26 0 0.207 0.206 0.207 0.205 0.213 10,060,000 2,088,620 0.2076 0.607 0.604 0.607 0.601 0.625 3,428,935 0.6091 -2.82%
2018-06-25 0 0.213 0.212 0.213 0.212 0.214 5,046,000 1,072,148 0.2125 0.625 0.622 0.625 0.622 0.628 1,719,921 0.6234 -0.47%
2018-06-22 0 0.214 0.213 0.214 0.213 0.215 3,246,000 692,476 0.2133 0.628 0.625 0.628 0.625 0.631 1,106,394 0.6259 0.00%
2018-06-21 0 0.214 0.214 0.215 0.213 0.215 5,556,000 1,191,112 0.2144 0.628 0.628 0.631 0.625 0.631 1,893,754 0.6290 0.00%
2018-06-20 0 0.214 0.215 0.216 0.214 0.216 3,644,000 782,842 0.2148 0.628 0.631 0.634 0.628 0.634 1,242,052 0.6303 -0.93%
2018-06-19 0 0.216 0.214 0.216 0.214 0.221 8,094,000 1,748,286 0.2160 0.634 0.628 0.634 0.628 0.648 2,758,827 0.6337 -4.85%
2018-06-15 0 0.227 0.223 0.224 0.215 0.231 25,642,000 5,699,868 0.2223 0.666 0.654 0.657 0.631 0.678 8,740,035 0.6522 4.61%
2018-06-14 0 0.217 0.216 0.217 0.216 0.218 3,580,000 775,860 0.2167 0.637 0.634 0.637 0.634 0.640 1,220,237 0.6358 0.00%
2018-06-13 0 0.217 0.216 0.217 0.216 0.219 3,146,000 681,668 0.2167 0.637 0.634 0.637 0.634 0.643 1,072,309 0.6357 -0.46%
2018-06-12 0 0.218 0.217 0.218 0.217 0.219 2,758,000 602,366 0.2184 0.640 0.637 0.640 0.637 0.643 940,060 0.6408 -0.46%
2018-06-11 0 0.219 0.219 0.220 0.219 0.223 5,582,000 1,228,946 0.2202 0.643 0.643 0.645 0.643 0.654 1,902,616 0.6459 0.00%
2018-06-08 0 0.219 0.219 0.220 0.218 0.221 5,912,000 1,299,810 0.2199 0.643 0.643 0.645 0.640 0.648 2,015,096 0.6450 0.00%
2018-06-07 0 0.219 0.218 0.220 0.218 0.221 10,964,000 2,405,940 0.2194 0.643 0.640 0.645 0.640 0.648 3,737,062 0.6438 -0.45%
2018-06-06 0 0.220 0.219 0.220 0.219 0.221 2,550,000 559,558 0.2194 0.645 0.643 0.645 0.643 0.648 869,163 0.6438 0.92%
2018-06-05 0 0.218 0.218 0.219 0.216 0.220 11,808,000 2,590,804 0.2194 0.640 0.640 0.643 0.634 0.645 4,024,738 0.6437 0.46%
2018-06-04 0 0.217 0.217 0.218 0.217 0.226 12,470,000 2,729,568 0.2189 0.637 0.637 0.640 0.637 0.663 4,250,380 0.6422 -1.36%
2018-06-01 0 0.220 0.220 0.222 0.220 0.222 14,276,000 3,164,084 0.2216 0.645 0.645 0.651 0.645 0.651 4,865,952 0.6502 -2.22%
2018-05-31 0 0.225 0.226 0.228 0.218 0.228 13,561,585 3,002,075 0.2214 0.660 0.663 0.669 0.640 0.669 4,622,445 0.6495 3.69%
2018-05-30 0 0.217 0.217 0.218 0.217 0.220 10,078,000 2,197,088 0.2180 0.637 0.637 0.640 0.637 0.645 3,435,070 0.6396 -2.25%
2018-05-29 0 0.222 0.221 0.222 0.221 0.225 9,782,000 2,180,512 0.2229 0.651 0.648 0.651 0.648 0.660 3,334,179 0.6540 -1.33%
2018-05-28 0 0.225 0.224 0.225 0.222 0.233 4,122,000 927,150 0.2249 0.660 0.657 0.660 0.651 0.684 1,404,977 0.6599 0.00%
2018-05-25 0 0.225 0.224 0.225 0.221 0.227 8,532,000 1,909,984 0.2239 0.660 0.657 0.660 0.648 0.666 2,908,119 0.6568 -0.88%
2018-05-24 0 0.227 0.227 0.228 0.225 0.232 12,111,000 2,758,434 0.2278 0.666 0.666 0.669 0.660 0.681 4,128,015 0.6682 0.00%
2018-05-23 0 0.227 0.227 0.230 0.225 0.244 51,622,000 11,927,372 0.2311 0.666 0.666 0.675 0.660 0.716 17,595,277 0.6779 -5.02%
2018-05-21 0 0.239 0.238 0.239 0.232 0.250 2,013,696,000 502,382,930 0.2495 0.701 0.698 0.701 0.681 0.733 686,365,106 0.7319 9.63%
2018-05-18 0 0.218 0.217 0.218 0.215 0.220 15,844,383 3,431,509 0.2166 0.640 0.637 0.640 0.631 0.645 5,400,533 0.6354 0.00%
2018-05-17 0 0.218 0.216 0.218 0.217 0.219 2,220,000 482,326 0.2173 0.640 0.634 0.640 0.637 0.643 756,683 0.6374 -0.46%
2018-05-16 0 0.219 0.218 0.219 0.216 0.220 7,024,549 1,528,887 0.2176 0.643 0.640 0.643 0.634 0.645 2,394,306 0.6386 -0.45%
2018-05-15 0 0.220 0.218 0.220 0.217 0.222 5,424,000 1,188,804 0.2192 0.645 0.640 0.645 0.637 0.651 1,848,762 0.6430 -0.45%
2018-05-14 0 0.221 0.219 0.221 0.219 0.224 1,622,000 357,812 0.2206 0.648 0.643 0.648 0.643 0.657 552,856 0.6472 0.00%
2018-05-11 0 0.221 0.219 0.221 0.219 0.225 6,658,000 1,477,874 0.2220 0.648 0.643 0.648 0.643 0.660 2,269,369 0.6512 -1.34%
2018-05-10 0 0.224 0.223 0.224 0.216 0.225 8,914,000 1,968,050 0.2208 0.657 0.654 0.657 0.634 0.660 3,038,323 0.6477 3.70%
2018-05-09 0 0.216 0.215 0.216 0.215 0.218 1,752,000 379,436 0.2166 0.634 0.631 0.634 0.631 0.640 597,166 0.6354 0.00%
2018-05-08 0 0.216 0.215 0.217 0.214 0.218 1,898,000 408,566 0.2153 0.634 0.631 0.637 0.628 0.640 646,930 0.6315 -0.46%
2018-05-07 0 0.217 0.215 0.217 0.215 0.219 4,638,000 1,006,608 0.2170 0.637 0.631 0.637 0.631 0.643 1,580,855 0.6367 0.93%
2018-05-04 0 0.215 0.215 0.216 0.213 0.216 3,354,000 721,940 0.2152 0.631 0.631 0.634 0.625 0.634 1,143,206 0.6315 -0.46%
2018-05-03 0 0.216 0.214 0.216 0.213 0.216 1,550,000 332,440 0.2145 0.634 0.628 0.634 0.625 0.634 528,315 0.6292 0.00%
2018-05-02 0 0.216 0.214 0.216 0.214 0.218 2,082,000 450,140 0.2162 0.634 0.628 0.634 0.628 0.640 709,646 0.6343 -0.46%
2018-04-30 0 0.217 0.216 0.217 0.216 0.218 816,000 176,740 0.2166 0.637 0.634 0.637 0.634 0.640 278,132 0.6355 0.46%
2018-04-27 0 0.216 0.215 0.216 0.213 0.217 4,706,000 1,014,754 0.2156 0.634 0.631 0.634 0.625 0.637 1,604,033 0.6326 0.47%
2018-04-26 0 0.215 0.214 0.215 0.214 0.216 7,730,000 1,660,494 0.2148 0.631 0.628 0.631 0.628 0.634 2,634,758 0.6302 -1.83%
2018-04-25 0 0.219 0.217 0.220 0.217 0.220 2,292,000 499,854 0.2181 0.643 0.637 0.645 0.637 0.645 781,225 0.6398 -1.35%
2018-04-24 0 0.222 0.219 0.223 0.219 0.223 5,372,000 1,186,344 0.2208 0.651 0.643 0.654 0.643 0.654 1,831,038 0.6479 -0.45%
2018-04-23 0 0.223 0.221 0.224 0.214 0.227 16,780,000 3,739,014 0.2228 0.654 0.648 0.657 0.628 0.666 5,719,437 0.6537 3.72%
2018-04-20 0 0.215 0.214 0.215 0.215 0.218 2,968,000 639,336 0.2154 0.631 0.628 0.631 0.631 0.640 1,011,638 0.6320 -1.38%
2018-04-19 0 0.218 0.217 0.218 0.215 0.218 9,836,000 2,130,198 0.2166 0.640 0.637 0.640 0.631 0.640 3,352,585 0.6354 0.93%
2018-04-18 0 0.216 0.215 0.218 0.215 0.219 5,958,000 1,289,960 0.2165 0.634 0.631 0.640 0.631 0.643 2,030,775 0.6352 0.00%
2018-04-17 0 0.216 0.215 0.216 0.215 0.222 5,120,000 1,120,014 0.2188 0.634 0.631 0.634 0.631 0.651 1,745,144 0.6418 -1.37%
2018-04-16 0 0.219 0.215 0.219 0.215 0.221 2,434,000 527,608 0.2168 0.643 0.631 0.643 0.631 0.648 829,625 0.6360 -0.45%
2018-04-13 0 0.220 0.217 0.220 0.215 0.221 4,162,000 903,016 0.2170 0.645 0.637 0.645 0.631 0.648 1,418,611 0.6365 0.46%
2018-04-12 0 0.219 0.217 0.219 0.216 0.222 5,034,000 1,101,116 0.2187 0.643 0.637 0.643 0.634 0.651 1,715,831 0.6417 -0.90%
2018-04-11 0 0.221 0.219 0.222 0.217 0.223 9,860,000 2,169,264 0.2200 0.648 0.643 0.651 0.637 0.654 3,360,765 0.6455 2.31%
2018-04-10 0 0.216 0.216 0.217 0.215 0.218 3,940,000 852,606 0.2164 0.634 0.634 0.637 0.631 0.640 1,342,943 0.6349 -0.46%
2018-04-09 0 0.217 0.215 0.217 0.213 0.220 2,354,000 509,770 0.2166 0.637 0.631 0.637 0.625 0.645 802,357 0.6353 0.00%
2018-04-06 0 0.217 0.216 0.218 0.213 0.222 5,754,000 1,244,592 0.2163 0.637 0.634 0.640 0.625 0.651 1,961,242 0.6346 0.00%
2018-04-04 0 0.217 0.216 0.217 0.216 0.222 2,882,000 629,218 0.2183 0.637 0.634 0.637 0.634 0.651 982,325 0.6405 -1.81%
2018-04-03 0 0.221 0.219 0.222 0.216 0.222 4,290,000 937,498 0.2185 0.648 0.643 0.651 0.634 0.651 1,462,240 0.6411 1.38%
2018-03-29 0 0.218 0.218 0.220 0.217 0.221 4,824,000 1,057,282 0.2192 0.640 0.640 0.645 0.637 0.648 1,644,253 0.6430 0.00%
2018-03-28 0 0.218 0.218 0.219 0.216 0.220 7,450,000 1,621,802 0.2177 0.640 0.640 0.643 0.634 0.645 2,539,321 0.6387 0.00%
2018-03-27 0 0.218 0.217 0.218 0.216 0.221 12,106,000 2,637,750 0.2179 0.640 0.637 0.640 0.634 0.648 4,126,311 0.6393 0.00%
2018-03-26 0 0.218 0.218 0.219 0.216 0.220 3,060,000 666,022 0.2177 0.640 0.640 0.643 0.634 0.645 1,042,996 0.6386 0.46%
2018-03-23 0 0.217 0.217 0.218 0.210 0.220 14,646,000 3,175,308 0.2168 0.637 0.637 0.640 0.616 0.645 4,992,066 0.6361 -2.25%
2018-03-22 0 0.222 0.222 0.223 0.221 0.229 16,916,000 3,793,586 0.2243 0.651 0.651 0.654 0.648 0.672 5,765,792 0.6579 -1.77%
2018-03-21 0 0.226 0.226 0.227 0.225 0.235 15,700,000 3,588,794 0.2286 0.663 0.663 0.666 0.660 0.689 5,351,320 0.6706 -2.59%
2018-03-20 0 0.232 0.231 0.233 0.230 0.236 10,878,000 2,532,528 0.2328 0.681 0.678 0.684 0.675 0.692 3,707,749 0.6830 -2.52%
2018-03-19 0 0.238 0.237 0.238 0.234 0.238 19,912,000 4,718,866 0.2370 0.698 0.695 0.698 0.687 0.698 6,786,974 0.6953 2.59%
2018-03-16 0 0.232 0.231 0.234 0.231 0.236 7,808,000 1,817,366 0.2328 0.681 0.678 0.687 0.678 0.692 2,661,344 0.6829 -1.69%
2018-03-15 0 0.236 0.235 0.236 0.234 0.240 3,906,000 925,124 0.2368 0.692 0.689 0.692 0.687 0.704 1,331,354 0.6949 -0.84%
2018-03-14 0 0.238 0.237 0.238 0.232 0.238 10,388,000 2,443,460 0.2352 0.698 0.695 0.698 0.681 0.698 3,540,733 0.6901 -0.42%
2018-03-13 0 0.239 0.237 0.239 0.230 0.243 19,192,000 4,505,532 0.2348 0.701 0.695 0.701 0.675 0.713 6,541,563 0.6888 -1.24%
2018-03-12 0 0.242 0.239 0.242 0.235 0.244 24,690,000 5,922,066 0.2399 0.710 0.701 0.710 0.689 0.716 8,415,548 0.7037 2.98%
2018-03-09 0 0.235 0.233 0.236 0.227 0.235 16,470,000 3,816,046 0.2317 0.689 0.684 0.692 0.666 0.689 5,613,774 0.6798 3.98%
2018-03-08 0 0.226 0.225 0.227 0.224 0.227 2,134,000 482,802 0.2262 0.663 0.660 0.666 0.657 0.666 727,371 0.6638 0.89%
2018-03-07 0 0.224 0.224 0.225 0.224 0.230 7,436,000 1,680,300 0.2260 0.657 0.657 0.660 0.657 0.675 2,534,549 0.6630 -2.61%
2018-03-06 0 0.230 0.229 0.230 0.227 0.232 5,466,000 1,257,730 0.2301 0.675 0.672 0.675 0.666 0.681 1,863,077 0.6751 2.22%
2018-03-05 0 0.225 0.224 0.225 0.224 0.237 12,836,000 2,933,396 0.2285 0.660 0.657 0.660 0.657 0.695 4,375,130 0.6705 -4.66%
2018-03-02 0 0.236 0.235 0.236 0.234 0.240 13,650,000 3,236,082 0.2371 0.692 0.689 0.692 0.687 0.704 4,652,581 0.6955 -2.07%
2018-03-01 0 0.241 0.239 0.242 0.236 0.244 23,426,000 5,611,972 0.2396 0.707 0.701 0.710 0.692 0.716 7,984,715 0.7028 0.00%
2018-02-28 0 0.241 0.236 0.241 0.235 0.244 19,250,000 4,594,580 0.2387 0.707 0.692 0.707 0.689 0.716 6,561,332 0.7003 -1.63%
2018-02-27 0 0.245 0.241 0.245 0.236 0.250 35,598,000 8,664,766 0.2434 0.719 0.707 0.719 0.692 0.733 12,133,522 0.7141 0.82%
2018-02-26 0 0.243 0.242 0.243 0.235 0.246 28,516,000 6,885,092 0.2414 0.713 0.710 0.713 0.689 0.722 9,719,634 0.7084 1.25%
2018-02-23 0 0.240 0.241 0.242 0.229 0.242 27,414,000 6,445,482 0.2351 0.704 0.707 0.710 0.672 0.710 9,344,019 0.6898 5.26%
2018-02-22 0 0.228 0.227 0.229 0.225 0.228 1,132,000 256,942 0.2270 0.669 0.666 0.672 0.660 0.669 385,840 0.6659 0.00%
2018-02-21 0 0.228 0.227 0.229 0.225 0.229 6,244,000 1,415,182 0.2266 0.669 0.666 0.672 0.660 0.672 2,128,258 0.6649 0.00%
2018-02-20 0 0.228 0.225 0.228 0.220 0.228 6,768,000 1,526,270 0.2255 0.669 0.660 0.669 0.645 0.669 2,306,862 0.6616 2.24%
2018-02-15 0 0.223 0.222 0.223 0.220 0.224 5,740,000 1,270,858 0.2214 0.654 0.651 0.654 0.645 0.657 1,956,470 0.6496 0.45%
2018-02-14 0 0.222 0.221 0.222 0.217 0.223 4,320,000 951,162 0.2202 0.651 0.648 0.651 0.637 0.654 1,472,465 0.6460 1.37%
2018-02-13 0 0.219 0.219 0.220 0.215 0.223 23,721,836 5,190,189 0.2188 0.643 0.643 0.645 0.631 0.654 8,085,550 0.6419 0.92%
2018-02-12 0 0.217 0.216 0.217 0.216 0.219 3,396,000 737,398 0.2171 0.637 0.634 0.637 0.634 0.643 1,157,521 0.6370 0.00%
2018-02-09 0 0.217 0.216 0.217 0.213 0.220 13,456,000 2,897,196 0.2153 0.637 0.634 0.637 0.625 0.645 4,586,456 0.6317 -3.13%
2018-02-08 0 0.224 0.223 0.224 0.220 0.225 10,192,000 2,269,590 0.2227 0.657 0.654 0.657 0.645 0.660 3,473,927 0.6533 0.90%
2018-02-07 0 0.222 0.221 0.222 0.221 0.230 14,512,000 3,276,710 0.2258 0.651 0.648 0.651 0.648 0.675 4,946,392 0.6624 0.45%
2018-02-06 0 0.221 0.220 0.221 0.220 0.230 44,390,000 9,934,782 0.2238 0.648 0.645 0.648 0.645 0.675 15,130,261 0.6566 -5.96%
2018-02-05 0 0.235 0.235 0.236 0.229 0.238 21,180,000 4,958,142 0.2341 0.689 0.689 0.692 0.672 0.698 7,219,170 0.6868 -2.89%
2018-02-02 0 0.242 0.242 0.243 0.237 0.250 68,130,000 16,704,006 0.2452 0.710 0.710 0.713 0.695 0.733 23,222,003 0.7193 -3.20%
2018-02-01 0 0.250 0.250 0.255 0.227 0.255 171,640,000 41,284,530 0.2405 0.733 0.733 0.748 0.666 0.748 58,503,223 0.7057 10.62%
2018-01-31 0 0.226 0.226 0.227 0.224 0.227 9,894,000 2,227,548 0.2251 0.663 0.663 0.666 0.657 0.666 3,372,354 0.6605 -0.44%
2018-01-30 0 0.227 0.226 0.227 0.225 0.228 8,642,000 1,953,290 0.2260 0.666 0.663 0.666 0.660 0.669 2,945,612 0.6631 -0.44%
2018-01-29 0 0.228 0.228 0.229 0.226 0.230 9,716,000 2,212,226 0.2277 0.669 0.669 0.672 0.663 0.675 3,311,683 0.6680 0.88%
2018-01-26 0 0.226 0.224 0.226 0.223 0.226 7,320,000 1,639,900 0.2240 0.663 0.657 0.663 0.654 0.663 2,495,010 0.6573 0.44%
2018-01-25 0 0.225 0.224 0.226 0.224 0.228 8,414,000 1,889,960 0.2246 0.660 0.657 0.663 0.657 0.669 2,867,899 0.6590 -0.88%
2018-01-24 0 0.227 0.226 0.227 0.222 0.227 13,712,000 3,075,882 0.2243 0.666 0.663 0.666 0.651 0.666 4,673,714 0.6581 1.34%
2018-01-23 0 0.224 0.224 0.225 0.222 0.231 22,672,000 5,103,454 0.2251 0.657 0.657 0.660 0.651 0.678 7,727,715 0.6604 -2.61%
2018-01-22 0 0.230 0.228 0.230 0.227 0.231 7,984,000 1,824,022 0.2285 0.675 0.669 0.675 0.666 0.678 2,721,334 0.6703 0.44%
2018-01-19 0 0.229 0.229 0.230 0.228 0.231 6,894,000 1,583,974 0.2298 0.672 0.672 0.675 0.669 0.678 2,349,809 0.6741 0.00%
2018-01-18 0 0.229 0.229 0.231 0.228 0.231 5,458,000 1,251,658 0.2293 0.672 0.672 0.678 0.669 0.678 1,860,351 0.6728 -0.87%
2018-01-17 0 0.231 0.230 0.231 0.228 0.231 7,360,000 1,689,750 0.2296 0.678 0.675 0.678 0.669 0.678 2,508,644 0.6736 0.00%
2018-01-16 0 0.231 0.229 0.231 0.229 0.233 13,434,000 3,094,922 0.2304 0.678 0.672 0.678 0.672 0.684 4,578,958 0.6759 0.87%
2018-01-15 0 0.229 0.229 0.230 0.228 0.235 11,652,000 2,707,874 0.2324 0.672 0.672 0.675 0.669 0.689 3,971,566 0.6818 -2.55%
2018-01-12 0 0.235 0.233 0.235 0.232 0.236 7,644,000 1,785,498 0.2336 0.689 0.684 0.689 0.681 0.692 2,605,445 0.6853 0.86%
2018-01-11 0 0.233 0.232 0.233 0.230 0.238 15,730,000 3,652,936 0.2322 0.684 0.681 0.684 0.675 0.698 5,361,546 0.6813 -1.27%
2018-01-10 0 0.236 0.236 0.238 0.236 0.242 6,934,000 1,645,630 0.2373 0.692 0.692 0.698 0.692 0.710 2,363,443 0.6963 -1.26%
2018-01-09 0 0.239 0.238 0.240 0.237 0.244 19,428,000 4,673,308 0.2405 0.701 0.698 0.704 0.695 0.716 6,622,003 0.7057 -0.83%
2018-01-08 0 0.241 0.239 0.241 0.232 0.247 64,654,000 15,532,708 0.2402 0.707 0.701 0.707 0.681 0.725 22,037,214 0.7048 2.99%
2018-01-05 0 0.234 0.233 0.234 0.226 0.234 17,644,000 4,073,970 0.2309 0.687 0.684 0.687 0.663 0.687 6,013,930 0.6774 2.63%
2018-01-04 0 0.228 0.226 0.229 0.224 0.229 9,436,000 2,129,892 0.2257 0.669 0.663 0.672 0.657 0.672 3,216,246 0.6622 1.33%
2018-01-03 0 0.225 0.225 0.226 0.223 0.226 4,800,000 1,078,376 0.2247 0.660 0.660 0.663 0.654 0.663 1,636,072 0.6591 0.45%
2018-01-02 0 0.224 0.224 0.225 0.223 0.226 6,758,000 1,515,262 0.2242 0.657 0.657 0.660 0.654 0.663 2,303,454 0.6578 -0.88%
2017-12-29 0 0.226 0.225 0.226 0.223 0.227 9,876,000 2,221,422 0.2249 0.663 0.660 0.663 0.654 0.666 3,366,219 0.6599 0.44%
2017-12-28 0 0.225 0.224 0.225 0.222 0.227 5,286,000 1,186,980 0.2246 0.660 0.657 0.660 0.651 0.666 1,801,725 0.6588 0.00%
2017-12-27 0 0.225 0.225 0.226 0.214 0.226 11,726,000 2,575,912 0.2197 0.660 0.660 0.663 0.628 0.663 3,996,789 0.6445 5.14%
2017-12-22 0 0.214 0.211 0.214 0.210 0.214 5,310,000 1,125,086 0.2119 0.628 0.619 0.628 0.616 0.628 1,809,905 0.6216 1.42%
2017-12-21 0 0.211 0.210 0.212 0.208 0.213 7,414,000 1,559,486 0.2103 0.619 0.616 0.622 0.610 0.625 2,527,050 0.6171 -0.47%
2017-12-20 0 0.212 0.210 0.212 0.210 0.212 1,710,000 361,492 0.2114 0.622 0.616 0.622 0.616 0.622 582,851 0.6202 0.00%
2017-12-19 0 0.212 0.210 0.212 0.210 0.214 5,680,000 1,198,510 0.2110 0.622 0.616 0.622 0.616 0.628 1,936,019 0.6191 -0.47%
2017-12-18 0 0.213 0.212 0.214 0.211 0.215 4,420,000 940,236 0.2127 0.625 0.622 0.628 0.619 0.631 1,506,550 0.6241 0.00%
2017-12-15 0 0.213 0.212 0.213 0.211 0.216 5,508,000 1,173,840 0.2131 0.625 0.622 0.625 0.619 0.634 1,877,393 0.6252 -0.47%
2017-12-14 0 0.214 0.214 0.215 0.213 0.216 3,298,000 708,000 0.2147 0.628 0.628 0.631 0.625 0.634 1,124,118 0.6298 0.00%
2017-12-13 0 0.214 0.212 0.213 0.210 0.214 5,276,000 1,120,792 0.2124 0.628 0.622 0.625 0.616 0.628 1,798,316 0.6232 0.00%
2017-12-12 0 0.214 0.213 0.214 0.213 0.216 3,030,000 648,006 0.2139 0.628 0.625 0.628 0.625 0.634 1,032,771 0.6274 -0.47%
2017-12-11 0 0.215 0.215 0.216 0.212 0.217 3,364,010 722,732 0.2148 0.631 0.631 0.634 0.622 0.637 1,146,618 0.6303 0.47%
2017-12-08 0 0.214 0.213 0.214 0.212 0.216 4,812,000 1,028,798 0.2138 0.628 0.625 0.628 0.622 0.634 1,640,163 0.6273 0.94%
2017-12-07 0 0.212 0.212 0.213 0.212 0.221 11,568,000 2,475,124 0.2140 0.622 0.622 0.625 0.622 0.648 3,942,935 0.6277 -2.75%
2017-12-06 0 0.218 0.217 0.218 0.217 0.228 27,772,000 6,141,194 0.2211 0.640 0.637 0.640 0.637 0.669 9,466,042 0.6488 -4.39%
2017-12-05 0 0.228 0.227 0.228 0.227 0.230 3,466,000 789,752 0.2279 0.669 0.666 0.669 0.666 0.675 1,181,381 0.6685 0.00%
2017-12-04 0 0.228 0.228 0.229 0.228 0.230 2,534,000 579,482 0.2287 0.669 0.669 0.672 0.669 0.675 863,710 0.6709 -0.87%
2017-12-01 0 0.230 0.229 0.230 0.228 0.231 6,092,713 1,398,943 0.2296 0.675 0.672 0.675 0.669 0.678 2,076,692 0.6736 0.88%
2017-11-30 0 0.228 0.227 0.229 0.226 0.237 28,908,000 6,636,848 0.2296 0.669 0.666 0.672 0.663 0.695 9,853,246 0.6736 -3.39%
2017-11-29 0 0.236 0.235 0.236 0.230 0.238 37,962,000 8,880,518 0.2339 0.692 0.689 0.692 0.675 0.698 12,939,288 0.6863 3.06%
2017-11-28 0 0.229 0.229 0.230 0.228 0.230 7,234,000 1,653,480 0.2286 0.672 0.672 0.675 0.669 0.675 2,465,697 0.6706 0.00%
2017-11-27 0 0.229 0.228 0.229 0.227 0.230 5,685,836 1,298,656 0.2284 0.672 0.669 0.672 0.666 0.675 1,938,008 0.6701 0.00%
2017-11-24 0 0.229 0.229 0.230 0.229 0.231 5,132,000 1,180,774 0.2301 0.672 0.672 0.675 0.672 0.678 1,749,234 0.6750 0.00%
2017-11-23 0 0.229 0.228 0.230 0.228 0.231 9,524,000 2,184,654 0.2294 0.672 0.669 0.675 0.669 0.678 3,246,240 0.6730 -0.43%
2017-11-22 0 0.230 0.229 0.230 0.229 0.231 12,396,000 2,846,598 0.2296 0.675 0.672 0.675 0.672 0.678 4,225,157 0.6737 -0.43%
2017-11-21 0 0.231 0.230 0.231 0.228 0.232 14,942,000 3,440,886 0.2303 0.678 0.675 0.678 0.669 0.681 5,092,957 0.6756 0.87%
2017-11-20 0 0.229 0.230 0.231 0.227 0.233 13,320,000 3,063,624 0.2300 0.672 0.675 0.678 0.666 0.684 4,540,101 0.6748 -0.87%
2017-11-17 0 0.231 0.231 0.232 0.229 0.233 11,456,383 2,649,067 0.2312 0.678 0.678 0.681 0.672 0.684 3,904,890 0.6784 0.87%
2017-11-16 0 0.229 0.229 0.230 0.229 0.232 8,562,000 1,973,164 0.2305 0.672 0.672 0.675 0.672 0.681 2,918,344 0.6761 -1.29%
2017-11-15 0 0.232 0.231 0.232 0.228 0.235 27,840,000 6,420,694 0.2306 0.681 0.678 0.681 0.669 0.689 9,489,220 0.6766 -0.43%
2017-11-14 0 0.233 0.232 0.233 0.228 0.234 11,342,000 2,627,928 0.2317 0.684 0.681 0.684 0.669 0.687 3,865,903 0.6798 1.30%
2017-11-13 0 0.230 0.230 0.232 0.228 0.232 10,398,000 2,387,388 0.2296 0.675 0.675 0.681 0.669 0.681 3,544,142 0.6736 -0.86%
2017-11-10 0 0.232 0.231 0.232 0.231 0.234 6,296,000 1,464,558 0.2326 0.681 0.678 0.681 0.678 0.687 2,145,982 0.6825 -0.43%
2017-11-09 0 0.233 0.233 0.234 0.233 0.237 8,112,000 1,904,232 0.2347 0.684 0.684 0.687 0.684 0.695 2,764,962 0.6887 -0.43%
2017-11-08 0 0.234 0.233 0.234 0.233 0.238 14,564,000 3,430,164 0.2355 0.687 0.684 0.687 0.684 0.698 4,964,116 0.6910 0.43%
2017-11-07 0 0.233 0.233 0.234 0.230 0.246 75,396,000 17,928,146 0.2378 0.684 0.684 0.687 0.675 0.722 25,698,608 0.6976 1.30%
2017-11-06 0 0.230 0.229 0.231 0.227 0.231 32,394,000 7,424,396 0.2292 0.675 0.672 0.678 0.666 0.678 11,041,444 0.6724 0.88%
2017-11-03 0 0.228 0.228 0.229 0.226 0.231 40,644,000 9,266,120 0.2280 0.669 0.669 0.672 0.663 0.678 13,853,443 0.6689 0.88%
2017-11-02 0 0.226 0.226 0.227 0.226 0.229 27,330,000 6,213,180 0.2273 0.663 0.663 0.666 0.663 0.672 9,315,387 0.6670 -1.31%
2017-11-01 0 0.229 0.228 0.229 0.228 0.229 10,096,000 2,304,502 0.2283 0.672 0.669 0.672 0.669 0.672 3,441,206 0.6697 0.00%
2017-10-31 0 0.229 0.228 0.229 0.227 0.229 21,302,000 4,866,022 0.2284 0.672 0.669 0.672 0.666 0.672 7,260,753 0.6702 0.00%
2017-10-30 0 0.229 0.228 0.229 0.228 0.230 13,972,000 3,200,600 0.2291 0.672 0.669 0.672 0.669 0.675 4,762,334 0.6721 0.00%
2017-10-27 0 0.229 0.228 0.229 0.228 0.231 14,528,000 3,329,916 0.2292 0.672 0.669 0.672 0.669 0.678 4,951,846 0.6725 0.00%
2017-10-26 0 0.229 0.229 0.230 0.229 0.233 21,926,000 5,049,984 0.2303 0.672 0.672 0.675 0.672 0.684 7,473,443 0.6757 -1.72%
2017-10-25 0 0.233 0.233 0.234 0.232 0.236 9,584,000 2,241,296 0.2339 0.684 0.684 0.687 0.681 0.692 3,266,691 0.6861 -0.43%
2017-10-24 0 0.234 0.234 0.235 0.232 0.243 18,172,000 4,294,000 0.2363 0.687 0.687 0.689 0.681 0.713 6,193,898 0.6933 -0.43%
2017-10-23 0 0.235 0.234 0.235 0.230 0.235 16,430,000 3,810,240 0.2319 0.689 0.687 0.689 0.675 0.689 5,600,140 0.6804 1.73%
2017-10-20 0 0.231 0.231 0.232 0.229 0.233 5,446,000 1,260,436 0.2314 0.678 0.678 0.681 0.672 0.684 1,856,261 0.6790 0.87%
2017-10-19 0 0.229 0.228 0.229 0.228 0.232 12,608,000 2,895,664 0.2297 0.672 0.669 0.672 0.669 0.681 4,297,417 0.6738 -0.87%
2017-10-18 0 0.231 0.229 0.231 0.228 0.234 21,961,000 5,054,808 0.2302 0.678 0.672 0.678 0.669 0.687 7,485,372 0.6753 0.00%
2017-10-17 0 0.231 0.231 0.232 0.231 0.235 3,288,000 765,212 0.2327 0.678 0.678 0.681 0.678 0.689 1,120,710 0.6828 -1.70%
2017-10-16 0 0.235 0.235 0.236 0.230 0.237 15,628,000 3,642,988 0.2331 0.689 0.689 0.692 0.675 0.695 5,326,779 0.6839 2.40%
2017-10-13 0 0.234 0.232 0.233 0.231 0.235 16,928,000 3,944,836 0.2330 0.673 0.668 0.670 0.665 0.676 5,883,017 0.6705 0.43%
2017-10-12 0 0.233 0.233 0.234 0.231 0.234 9,478,000 2,203,264 0.2325 0.670 0.670 0.673 0.665 0.673 3,293,906 0.6689 0.43%
2017-10-11 0 0.232 0.231 0.232 0.231 0.236 11,800,000 2,741,072 0.2323 0.668 0.665 0.668 0.665 0.679 4,100,874 0.6684 -0.43%
2017-10-10 0 0.233 0.231 0.233 0.230 0.233 11,384,100 2,633,673 0.2313 0.670 0.665 0.670 0.662 0.670 3,956,336 0.6657 1.30%
2017-10-09 0 0.230 0.230 0.231 0.230 0.231 5,326,000 1,227,746 0.2305 0.662 0.662 0.665 0.662 0.665 1,850,954 0.6633 -0.86%
2017-10-06 0 0.232 0.231 0.232 0.230 0.235 9,828,000 2,281,770 0.2322 0.668 0.665 0.668 0.662 0.676 3,415,542 0.6681 0.87%
2017-10-04 0 0.230 0.229 0.230 0.229 0.233 8,146,000 1,870,184 0.2296 0.662 0.659 0.662 0.659 0.670 2,830,993 0.6606 -0.86%
2017-10-03 0 0.232 0.231 0.232 0.229 0.234 11,562,000 2,669,076 0.2308 0.668 0.665 0.668 0.659 0.673 4,018,162 0.6643 0.87%
2017-09-29 0 0.230 0.229 0.230 0.228 0.231 10,156,000 2,328,374 0.2293 0.662 0.659 0.662 0.656 0.665 3,529,532 0.6597 -0.43%
2017-09-28 0 0.231 0.230 0.231 0.229 0.235 15,384,000 3,560,624 0.2314 0.665 0.662 0.665 0.659 0.676 5,346,428 0.6660 -1.70%
2017-09-27 0 0.235 0.233 0.235 0.232 0.235 5,402,000 1,260,666 0.2334 0.676 0.670 0.676 0.668 0.676 1,877,366 0.6715 0.43%
2017-09-26 0 0.234 0.233 0.235 0.232 0.236 7,040,000 1,644,600 0.2336 0.673 0.670 0.676 0.668 0.679 2,446,623 0.6722 -0.43%
2017-09-25 0 0.235 0.235 0.236 0.234 0.239 12,354,000 2,909,026 0.2355 0.676 0.676 0.679 0.673 0.688 4,293,407 0.6776 -1.67%
2017-09-22 0 0.239 0.239 0.240 0.237 0.242 9,464,000 2,261,910 0.2390 0.688 0.688 0.691 0.682 0.696 3,289,040 0.6877 -0.83%
2017-09-21 0 0.241 0.240 0.242 0.232 0.248 71,982,000 17,270,178 0.2399 0.693 0.691 0.696 0.668 0.714 25,016,029 0.6904 3.43%
2017-09-20 0 0.233 0.232 0.233 0.232 0.237 12,388,000 2,898,544 0.2340 0.670 0.668 0.670 0.668 0.682 4,305,223 0.6733 0.87%
2017-09-19 0 0.231 0.231 0.232 0.231 0.235 8,446,000 1,968,454 0.2331 0.665 0.665 0.668 0.665 0.676 2,935,253 0.6706 -1.70%
2017-09-18 0 0.235 0.235 0.236 0.233 0.237 11,906,000 2,792,290 0.2345 0.676 0.676 0.679 0.670 0.682 4,137,713 0.6748 -0.42%
2017-09-15 0 0.236 0.235 0.236 0.235 0.239 8,078,000 1,909,754 0.2364 0.679 0.676 0.679 0.676 0.688 2,807,361 0.6803 -0.42%
2017-09-14 0 0.237 0.237 0.238 0.236 0.241 9,136,000 2,172,518 0.2378 0.682 0.682 0.685 0.679 0.693 3,175,050 0.6842 -1.25%
2017-09-13 0 0.240 0.240 0.241 0.235 0.243 18,458,000 4,412,786 0.2391 0.691 0.691 0.693 0.676 0.699 6,414,741 0.6879 1.69%
2017-09-12 0 0.236 0.235 0.236 0.234 0.240 42,586,000 10,069,816 0.2365 0.679 0.676 0.679 0.673 0.691 14,799,986 0.6804 -1.26%
2017-09-11 0 0.239 0.238 0.239 0.237 0.280 133,630,000 33,558,390 0.2511 0.688 0.685 0.688 0.682 0.806 46,440,664 0.7226 -17.59%
2017-09-08 0 0.290 0.285 0.290 0.285 0.295 8,864,000 2,557,030 0.2885 0.834 0.820 0.834 0.820 0.849 3,080,521 0.8301 1.75%
2017-09-07 0 0.285 0.280 0.285 0.280 0.295 16,330,000 4,667,390 0.2858 0.820 0.806 0.820 0.806 0.849 5,675,193 0.8224 -1.72%
2017-09-06 0 0.290 0.285 0.290 0.285 0.295 13,676,000 3,933,900 0.2876 0.834 0.820 0.834 0.820 0.849 4,752,844 0.8277 -1.69%
2017-09-05 0 0.295 0.285 0.295 0.285 0.300 15,470,000 4,511,570 0.2916 0.849 0.820 0.849 0.820 0.863 5,376,316 0.8392 0.00%
2017-09-04 0 0.295 0.290 0.295 0.290 0.305 15,360,000 4,556,680 0.2967 0.849 0.834 0.849 0.834 0.878 5,338,087 0.8536 0.00%
2017-09-01 0 0.295 0.295 0.300 0.285 0.300 23,314,000 6,863,650 0.2944 0.849 0.849 0.863 0.820 0.863 8,102,355 0.8471 1.72%
2017-08-31 0 0.290 0.285 0.290 0.280 0.290 11,904,000 3,417,250 0.2871 0.834 0.820 0.834 0.806 0.834 4,137,018 0.8260 0.00%
2017-08-30 0 0.290 0.285 0.290 0.280 0.295 14,706,200 4,202,332 0.2858 0.834 0.820 0.834 0.806 0.849 5,110,871 0.8222 0.00%
2017-08-29 0 0.290 0.285 0.290 0.285 0.300 17,978,000 5,285,960 0.2940 0.834 0.820 0.834 0.820 0.863 6,247,925 0.8460 0.00%
2017-08-28 0 0.290 0.285 0.290 0.285 0.300 9,966,000 2,908,230 0.2918 0.834 0.820 0.834 0.820 0.863 3,463,501 0.8397 -3.33%
2017-08-25 0 0.300 0.295 0.300 0.275 0.305 75,838,000 22,531,240 0.2971 0.863 0.849 0.863 0.791 0.878 26,356,111 0.8549 5.26%
2017-08-24 0 0.285 0.280 0.285 0.280 0.290 4,808,000 1,359,050 0.2827 0.820 0.806 0.820 0.806 0.834 1,670,933 0.8133 0.00%
2017-08-22 0 0.285 0.285 0.290 0.275 0.295 13,392,000 3,821,590 0.2854 0.820 0.820 0.834 0.791 0.849 4,654,145 0.8211 1.79%
2017-08-21 0 0.280 0.275 0.280 0.275 0.285 5,902,000 1,645,140 0.2787 0.806 0.791 0.806 0.791 0.820 2,051,132 0.8021 1.82%
2017-08-18 0 0.275 0.270 0.280 0.270 0.280 7,812,000 2,159,980 0.2765 0.791 0.777 0.806 0.777 0.806 2,714,918 0.7956 -3.51%
2017-08-17 0 0.285 0.280 0.285 0.280 0.285 3,870,000 1,088,670 0.2813 0.820 0.806 0.820 0.806 0.820 1,344,948 0.8095 1.79%
2017-08-16 0 0.280 0.280 0.285 0.275 0.285 5,630,000 1,577,990 0.2803 0.806 0.806 0.820 0.791 0.820 1,956,604 0.8065 0.00%
2017-08-15 0 0.280 0.275 0.280 0.275 0.285 11,848,000 3,332,340 0.2813 0.806 0.791 0.806 0.791 0.820 4,117,556 0.8093 0.00%
2017-08-14 0 0.280 0.275 0.280 0.270 0.280 8,502,000 2,356,890 0.2772 0.806 0.791 0.806 0.777 0.806 2,954,715 0.7977 3.70%
2017-08-11 0 0.270 0.265 0.270 0.265 0.280 30,236,000 8,219,560 0.2718 0.777 0.763 0.777 0.763 0.806 10,507,969 0.7822 -6.90%
2017-08-10 0 0.290 0.285 0.290 0.280 0.295 36,252,000 10,360,010 0.2858 0.834 0.820 0.834 0.806 0.849 12,598,720 0.8223 -3.33%
2017-08-09 0 0.300 0.295 0.300 0.290 0.310 30,092,000 8,900,820 0.2958 0.863 0.849 0.863 0.834 0.892 10,457,925 0.8511 -1.64%
2017-08-08 0 0.305 0.300 0.310 0.290 0.320 148,012,000 45,331,190 0.3063 0.878 0.863 0.892 0.834 0.921 51,438,866 0.8813 5.17%
2017-08-07 0 0.290 0.285 0.290 0.275 0.295 38,053,030 10,961,428 0.2881 0.834 0.820 0.834 0.791 0.849 13,224,635 0.8289 5.45%
2017-08-04 0 0.275 0.270 0.275 0.270 0.285 23,754,000 6,630,770 0.2791 0.791 0.777 0.791 0.777 0.820 8,255,269 0.8032 -1.79%
2017-08-03 0 0.280 0.270 0.275 0.270 0.290 21,358,000 5,951,880 0.2787 0.806 0.777 0.791 0.777 0.834 7,422,583 0.8019 -1.75%
2017-08-02 0 0.285 0.280 0.285 0.270 0.285 18,216,000 5,101,980 0.2801 0.820 0.806 0.820 0.777 0.820 6,330,638 0.8059 3.64%
2017-08-01 0 0.275 0.270 0.275 0.270 0.280 12,654,000 3,483,150 0.2753 0.791 0.777 0.791 0.777 0.806 4,397,666 0.7920 0.00%
2017-07-31 0 0.275 0.270 0.275 0.255 0.290 48,392,000 13,344,240 0.2758 0.791 0.777 0.791 0.734 0.834 16,817,755 0.7935 5.77%
2017-07-28 0 0.260 0.255 0.260 0.255 0.265 5,794,000 1,488,450 0.2569 0.748 0.734 0.748 0.734 0.763 2,013,599 0.7392 0.00%
2017-07-27 0 0.260 0.255 0.260 0.255 0.265 6,852,000 1,785,420 0.2606 0.748 0.734 0.748 0.734 0.763 2,381,287 0.7498 0.00%
2017-07-26 0 0.260 0.255 0.260 0.255 0.265 10,522,000 2,729,230 0.2594 0.748 0.734 0.748 0.734 0.763 3,656,729 0.7464 0.00%
2017-07-25 0 0.260 0.255 0.260 0.255 0.270 13,952,000 3,638,330 0.2608 0.748 0.734 0.748 0.734 0.777 4,848,763 0.7504 -1.89%
2017-07-24 0 0.265 0.260 0.265 0.250 0.275 68,804,000 18,115,000 0.2633 0.763 0.748 0.763 0.719 0.791 23,911,573 0.7576 8.16%
2017-07-21 0 0.245 0.246 0.247 0.243 0.248 7,804,000 1,912,884 0.2451 0.705 0.708 0.711 0.699 0.714 2,712,138 0.7053 -0.81%
2017-07-20 0 0.247 0.246 0.247 0.246 0.250 3,672,000 907,698 0.2472 0.711 0.708 0.711 0.708 0.719 1,276,136 0.7113 -0.80%
2017-07-19 0 0.249 0.249 0.250 0.244 0.255 9,044,000 2,249,928 0.2488 0.716 0.716 0.719 0.702 0.734 3,143,077 0.7158 0.81%
2017-07-18 0 0.247 0.245 0.247 0.244 0.255 11,254,000 2,783,270 0.2473 0.711 0.705 0.711 0.702 0.734 3,911,122 0.7116 -0.40%
2017-07-17 0 0.248 0.247 0.248 0.246 0.255 5,998,000 1,494,368 0.2491 0.714 0.711 0.714 0.708 0.734 2,084,495 0.7169 -0.80%
2017-07-14 0 0.250 0.249 0.250 0.248 0.255 4,228,000 1,058,294 0.2503 0.719 0.716 0.719 0.714 0.734 1,469,364 0.7202 0.40%
2017-07-13 0 0.249 0.248 0.249 0.247 0.250 4,498,000 1,122,976 0.2497 0.716 0.714 0.716 0.711 0.719 1,563,198 0.7184 -0.40%
2017-07-12 0 0.250 0.250 0.255 0.248 0.255 11,764,000 2,971,820 0.2526 0.719 0.719 0.734 0.714 0.734 4,088,363 0.7269 0.40%
2017-07-11 0 0.249 0.249 0.250 0.247 0.250 8,486,000 2,116,624 0.2494 0.716 0.716 0.719 0.711 0.719 2,949,154 0.7177 1.22%
2017-07-10 0 0.246 0.246 0.249 0.246 0.249 930,000 229,964 0.2473 0.708 0.708 0.716 0.708 0.716 323,205 0.7115 -1.20%
2017-07-07 0 0.249 0.249 0.250 0.245 0.250 1,700,000 420,496 0.2474 0.716 0.716 0.719 0.705 0.719 590,804 0.7117 1.63%
2017-07-06 0 0.245 0.245 0.247 0.245 0.248 564,000 138,732 0.2460 0.705 0.705 0.711 0.705 0.714 196,008 0.7078 -1.21%
2017-07-05 0 0.248 0.245 0.249 0.242 0.249 6,280,000 1,539,156 0.2451 0.714 0.705 0.716 0.696 0.716 2,182,499 0.7052 1.22%
2017-07-04 0 0.245 0.244 0.245 0.242 0.250 6,770,000 1,663,738 0.2458 0.705 0.702 0.705 0.696 0.719 2,352,790 0.7071 -2.00%
2017-07-03 0 0.250 0.249 0.250 0.244 0.255 8,846,000 2,211,110 0.2500 0.719 0.716 0.719 0.702 0.734 3,074,266 0.7192 1.63%
2017-06-30 0 0.246 0.245 0.246 0.242 0.247 5,024,000 1,229,804 0.2448 0.708 0.705 0.708 0.696 0.711 1,745,999 0.7044 -0.81%
2017-06-29 0 0.248 0.246 0.247 0.244 0.249 9,836,000 2,419,878 0.2460 0.714 0.708 0.711 0.702 0.716 3,418,322 0.7079 -0.40%
2017-06-28 0 0.249 0.247 0.248 0.245 0.255 8,202,000 2,042,946 0.2491 0.716 0.711 0.714 0.705 0.734 2,850,455 0.7167 0.00%
2017-06-27 0 0.249 0.246 0.249 0.243 0.249 5,866,000 1,439,704 0.2454 0.716 0.708 0.716 0.699 0.716 2,038,621 0.7062 0.00%
2017-06-26 0 0.249 0.249 0.250 0.245 0.250 864,000 214,386 0.2481 0.716 0.716 0.719 0.705 0.719 300,267 0.7140 1.22%
2017-06-23 0 0.246 0.246 0.247 0.245 0.255 4,878,000 1,209,152 0.2479 0.708 0.708 0.711 0.705 0.734 1,695,260 0.7133 -1.60%
2017-06-22 0 0.250 0.249 0.250 0.249 0.255 9,678,000 2,420,290 0.2501 0.719 0.716 0.719 0.716 0.734 3,363,412 0.7196 0.00%
2017-06-21 0 0.250 0.250 0.255 0.250 0.260 1,128,000 286,660 0.2541 0.719 0.719 0.734 0.719 0.748 392,016 0.7312 -3.85%
2017-06-20 0 0.260 0.250 0.260 0.250 0.260 1,972,000 505,090 0.2561 0.748 0.719 0.748 0.719 0.748 685,333 0.7370 0.00%
2017-06-19 0 0.260 0.255 0.260 0.255 0.260 2,312,000 594,540 0.2572 0.748 0.734 0.748 0.734 0.748 803,493 0.7399 0.00%
2017-06-16 0 0.260 0.255 0.260 0.255 0.265 2,190,000 563,080 0.2571 0.748 0.734 0.748 0.734 0.763 761,094 0.7398 0.00%
2017-06-15 0 0.260 0.260 0.265 0.260 0.265 2,597,980 683,145 0.2630 0.748 0.748 0.763 0.748 0.763 902,880 0.7566 -3.70%
2017-06-14 0 0.270 0.265 0.270 0.250 0.270 16,442,000 4,305,400 0.2619 0.777 0.763 0.777 0.719 0.777 5,714,117 0.7535 5.88%
2017-06-13 0 0.255 0.250 0.255 0.250 0.260 6,270,000 1,597,170 0.2547 0.734 0.719 0.734 0.719 0.748 2,179,024 0.7330 0.00%
2017-06-12 0 0.255 0.250 0.255 0.250 0.255 2,556,000 641,380 0.2509 0.734 0.719 0.734 0.719 0.734 888,291 0.7220 0.00%
2017-06-09 0 0.255 0.250 0.255 0.249 0.255 4,658,000 1,171,800 0.2516 0.734 0.719 0.734 0.716 0.734 1,618,803 0.7239 2.00%
2017-06-08 0 0.250 0.250 0.255 0.249 0.255 3,742,000 940,208 0.2513 0.719 0.719 0.734 0.716 0.734 1,300,464 0.7230 -1.96%
2017-06-07 0 0.255 0.249 0.255 0.248 0.255 3,052,000 767,904 0.2516 0.734 0.716 0.734 0.714 0.734 1,060,667 0.7240 0.00%
2017-06-06 0 0.255 0.250 0.255 0.241 0.255 9,282,000 2,304,312 0.2483 0.734 0.719 0.734 0.693 0.734 3,225,789 0.7143 4.94%
2017-06-05 0 0.243 0.240 0.243 0.240 0.243 930,000 224,856 0.2418 0.699 0.691 0.699 0.691 0.699 323,205 0.6957 0.00%
2017-06-02 0 0.243 0.240 0.243 0.240 0.244 2,702,000 653,366 0.2418 0.699 0.691 0.699 0.691 0.702 939,031 0.6958 0.41%
2017-06-01 0 0.242 0.240 0.244 0.240 0.247 1,332,000 322,988 0.2425 0.696 0.691 0.702 0.691 0.711 462,912 0.6977 0.41%
2017-05-31 0 0.241 0.241 0.248 0.240 0.248 2,744,000 667,740 0.2433 0.693 0.693 0.714 0.691 0.714 953,627 0.7002 0.00%
2017-05-29 0 0.241 0.241 0.242 0.241 0.245 968,000 233,672 0.2414 0.693 0.693 0.696 0.693 0.705 336,411 0.6946 -1.63%
2017-05-26 0 0.245 0.243 0.245 0.241 0.245 1,016,000 247,344 0.2434 0.705 0.699 0.705 0.693 0.705 353,092 0.7005 0.82%
2017-05-25 0 0.243 0.241 0.243 0.240 0.243 4,062,000 979,248 0.2411 0.699 0.693 0.699 0.691 0.699 1,411,674 0.6937 0.83%
2017-05-24 0 0.241 0.239 0.241 0.239 0.241 1,476,000 354,350 0.2401 0.693 0.688 0.693 0.688 0.693 512,957 0.6908 0.42%
2017-05-23 0 0.240 0.240 0.241 0.240 0.244 3,472,000 837,286 0.2412 0.691 0.691 0.693 0.691 0.702 1,206,630 0.6939 -1.64%
2017-05-22 0 0.244 0.242 0.244 0.242 0.246 2,892,000 705,876 0.2441 0.702 0.696 0.702 0.696 0.708 1,005,062 0.7023 0.41%
2017-05-19 0 0.243 0.243 0.245 0.240 0.248 7,196,000 1,742,134 0.2421 0.699 0.699 0.705 0.691 0.714 2,500,838 0.6966 -0.82%
2017-05-18 0 0.245 0.243 0.245 0.242 0.247 954,000 233,046 0.2443 0.705 0.699 0.705 0.696 0.711 331,545 0.7029 -1.21%
2017-05-17 0 0.248 0.244 0.249 0.244 0.249 1,114,000 272,924 0.2450 0.714 0.702 0.716 0.702 0.716 387,150 0.7050 0.00%
2017-05-16 0 0.248 0.246 0.248 0.244 0.249 2,156,000 530,164 0.2459 0.714 0.708 0.714 0.702 0.716 749,278 0.7076 -0.80%
2017-05-15 0 0.250 0.243 0.250 0.242 0.250 2,684,000 658,594 0.2454 0.719 0.699 0.719 0.696 0.719 932,775 0.7061 2.46%
2017-05-12 0 0.244 0.242 0.245 0.241 0.245 3,458,000 841,488 0.2433 0.702 0.696 0.705 0.693 0.705 1,201,765 0.7002 -0.81%
2017-05-11 0 0.246 0.242 0.246 0.241 0.248 1,264,000 307,190 0.2430 0.708 0.696 0.708 0.693 0.714 439,280 0.6993 -0.81%
2017-05-10 0 0.248 0.242 0.249 0.240 0.248 6,196,000 1,506,874 0.2432 0.714 0.696 0.716 0.691 0.714 2,153,307 0.6998 3.33%
2017-05-09 0 0.240 0.239 0.241 0.239 0.242 2,744,000 658,352 0.2399 0.691 0.688 0.693 0.688 0.696 953,627 0.6904 -0.41%
2017-05-08 0 0.241 0.241 0.242 0.239 0.244 2,148,000 518,624 0.2414 0.693 0.693 0.696 0.688 0.702 746,498 0.6947 -1.23%
2017-05-05 0 0.244 0.243 0.246 0.243 0.248 4,300,000 1,053,378 0.2450 0.702 0.699 0.708 0.699 0.714 1,494,386 0.7049 -1.21%
2017-05-04 0 0.247 0.247 0.249 0.246 0.255 3,510,000 871,590 0.2483 0.711 0.711 0.716 0.708 0.734 1,219,836 0.7145 -3.14%
2017-05-02 0 0.255 0.247 0.255 0.246 0.255 1,534,000 383,288 0.2499 0.734 0.711 0.734 0.708 0.734 533,114 0.7190 3.24%
2017-04-28 0 0.247 0.247 0.248 0.244 0.249 1,814,000 449,016 0.2475 0.711 0.711 0.714 0.702 0.716 630,423 0.7122 -0.40%
2017-04-27 0 0.248 0.247 0.249 0.246 0.249 840,000 207,912 0.2475 0.714 0.711 0.716 0.708 0.716 291,927 0.7122 -0.80%
2017-04-26 0 0.250 0.248 0.250 0.247 0.255 3,032,000 752,374 0.2481 0.719 0.714 0.719 0.711 0.734 1,053,716 0.7140 0.00%
2017-04-25 0 0.250 0.247 0.250 0.246 0.250 3,576,000 887,372 0.2481 0.719 0.711 0.719 0.708 0.719 1,242,773 0.7140 1.21%
2017-04-24 0 0.247 0.245 0.247 0.245 0.250 4,622,000 1,143,350 0.2474 0.711 0.705 0.711 0.705 0.719 1,606,292 0.7118 -0.80%
2017-04-21 0 0.249 0.249 0.250 0.248 0.250 4,092,000 1,021,338 0.2496 0.716 0.716 0.719 0.714 0.719 1,422,100 0.7182 0.00%
2017-04-20 0 0.249 0.249 0.250 0.247 0.255 5,294,000 1,323,716 0.2500 0.716 0.716 0.719 0.711 0.734 1,839,833 0.7195 0.00%
2017-04-19 0 0.249 0.248 0.249 0.246 0.255 10,538,000 2,619,254 0.2486 0.716 0.714 0.716 0.708 0.734 3,662,289 0.7152 -2.35%
2017-04-18 0 0.255 0.250 0.255 0.250 0.255 4,938,000 1,245,940 0.2523 0.734 0.719 0.734 0.719 0.734 1,716,112 0.7260 0.00%
2017-04-13 0 0.255 0.255 0.260 0.255 0.260 1,896,000 485,110 0.2559 0.734 0.734 0.748 0.734 0.748 658,920 0.7362 -1.92%
2017-04-12 0 0.260 0.255 0.260 0.250 0.260 3,816,000 974,550 0.2554 0.748 0.734 0.748 0.719 0.748 1,326,181 0.7349 0.00%
2017-04-11 0 0.260 0.255 0.260 0.250 0.265 11,250,000 2,886,310 0.2566 0.748 0.734 0.748 0.719 0.763 3,909,732 0.7382 0.00%
2017-04-10 0 0.260 0.255 0.260 0.255 0.260 1,206,000 311,590 0.2584 0.748 0.734 0.748 0.734 0.748 419,123 0.7434 0.00%
2017-04-07 0 0.260 0.255 0.260 0.255 0.265 4,460,000 1,143,790 0.2565 0.748 0.734 0.748 0.734 0.763 1,549,991 0.7379 -1.89%
2017-04-06 0 0.265 0.260 0.265 0.260 0.270 6,652,000 1,739,820 0.2615 0.763 0.748 0.763 0.748 0.777 2,311,781 0.7526 0.00%
2017-04-05 0 0.265 0.260 0.265 0.260 0.265 7,396,000 1,941,310 0.2625 0.763 0.748 0.763 0.748 0.763 2,570,345 0.7553 1.92%
2017-04-03 0 0.260 0.255 0.260 0.250 0.260 5,182,000 1,325,420 0.2558 0.748 0.734 0.748 0.719 0.748 1,800,909 0.7360 1.96%
2017-03-31 0 0.255 0.250 0.255 0.250 0.255 2,926,000 735,750 0.2515 0.734 0.719 0.734 0.719 0.734 1,016,878 0.7235 0.00%
2017-03-30 0 0.255 0.250 0.255 0.250 0.260 1,978,000 501,440 0.2535 0.734 0.719 0.734 0.719 0.748 687,418 0.7295 -1.92%
2017-03-29 0 0.260 0.250 0.260 0.255 0.260 1,742,000 445,840 0.2559 0.748 0.719 0.748 0.734 0.748 605,400 0.7364 1.96%
2017-03-28 0 0.255 0.255 0.260 0.250 0.260 1,874,000 478,700 0.2554 0.734 0.734 0.748 0.719 0.748 651,274 0.7350 2.00%
2017-03-27 0 0.250 0.250 0.255 0.250 0.260 7,822,000 1,993,980 0.2549 0.719 0.719 0.734 0.719 0.748 2,718,393 0.7335 -3.85%
2017-03-24 0 0.260 0.255 0.260 0.255 0.260 7,408,000 1,924,530 0.2598 0.748 0.734 0.748 0.734 0.748 2,574,515 0.7475 0.00%
2017-03-23 0 0.260 0.260 0.265 0.255 0.265 3,976,000 1,034,710 0.2602 0.748 0.748 0.763 0.734 0.763 1,381,786 0.7488 0.00%
2017-03-22 0 0.260 0.255 0.260 0.255 0.265 8,038,000 2,069,540 0.2575 0.748 0.734 0.748 0.734 0.763 2,793,460 0.7409 -1.89%
2017-03-21 0 0.265 0.260 0.265 0.260 0.265 5,832,000 1,534,330 0.2631 0.763 0.748 0.763 0.748 0.763 2,026,805 0.7570 0.00%
2017-03-20 0 0.265 0.260 0.265 0.250 0.275 25,596,000 6,639,210 0.2594 0.763 0.748 0.763 0.719 0.791 8,895,422 0.7464 -1.85%
2017-03-17 0 0.270 0.265 0.275 0.265 0.275 6,128,000 1,668,970 0.2724 0.777 0.763 0.791 0.763 0.791 2,129,674 0.7837 -1.82%
2017-03-16 0 0.275 0.270 0.275 0.260 0.275 11,264,507 3,019,696 0.2681 0.791 0.777 0.791 0.748 0.791 3,914,774 0.7714 1.85%
2017-03-15 0 0.270 0.265 0.270 0.265 0.270 2,440,000 648,460 0.2658 0.777 0.763 0.777 0.763 0.777 847,977 0.7647 0.00%
2017-03-14 0 0.270 0.265 0.270 0.265 0.275 4,590,000 1,233,980 0.2688 0.777 0.763 0.777 0.763 0.791 1,595,171 0.7736 1.89%
2017-03-13 0 0.265 0.265 0.270 0.260 0.270 5,192,000 1,385,130 0.2668 0.763 0.763 0.777 0.748 0.777 1,804,385 0.7676 1.92%
2017-03-10 0 0.260 0.260 0.265 0.260 0.265 5,440,000 1,417,610 0.2606 0.748 0.748 0.763 0.748 0.763 1,890,573 0.7498 0.00%
2017-03-09 0 0.260 0.260 0.265 0.260 0.270 6,672,000 1,761,610 0.2640 0.748 0.748 0.763 0.748 0.777 2,318,732 0.7597 -3.70%
2017-03-08 0 0.270 0.265 0.270 0.265 0.275 2,280,000 613,540 0.2691 0.777 0.763 0.777 0.763 0.791 792,372 0.7743 0.00%
2017-03-07 0 0.270 0.265 0.270 0.265 0.275 4,238,000 1,140,480 0.2691 0.777 0.763 0.777 0.763 0.791 1,472,839 0.7743 0.00%
2017-03-06 0 0.270 0.265 0.270 0.265 0.270 2,638,000 708,690 0.2686 0.777 0.763 0.777 0.763 0.777 916,789 0.7730 0.00%
2017-03-03 0 0.270 0.265 0.270 0.260 0.270 2,786,000 741,580 0.2662 0.777 0.763 0.777 0.748 0.777 968,223 0.7659 0.00%
2017-03-02 0 0.270 0.265 0.270 0.265 0.280 12,472,000 3,351,970 0.2688 0.777 0.763 0.777 0.763 0.806 4,334,416 0.7733 0.00%
2017-03-01 0 0.270 0.270 0.275 0.265 0.275 2,134,000 579,470 0.2715 0.777 0.777 0.791 0.763 0.791 741,633 0.7813 -1.82%
2017-02-28 0 0.275 0.270 0.275 0.265 0.275 6,868,000 1,853,020 0.2698 0.791 0.777 0.791 0.763 0.791 2,386,848 0.7763 0.00%
2017-02-27 0 0.275 0.265 0.275 0.265 0.280 12,892,000 3,501,300 0.2716 0.791 0.763 0.791 0.763 0.806 4,480,379 0.7815 0.00%
2017-02-24 0 0.275 0.270 0.275 0.270 0.285 8,274,800 2,302,800 0.2783 0.791 0.777 0.791 0.777 0.820 2,875,756 0.8008 -3.51%
2017-02-23 0 0.285 0.280 0.285 0.275 0.290 44,998,000 12,734,100 0.2830 0.820 0.806 0.820 0.791 0.834 15,638,233 0.8143 -1.72%
2017-02-22 0 0.290 0.285 0.290 0.265 0.295 53,354,000 15,089,600 0.2828 0.834 0.820 0.834 0.763 0.849 18,542,208 0.8138 7.41%
2017-02-21 0 0.270 0.265 0.270 0.260 0.280 19,638,000 5,317,460 0.2708 0.777 0.763 0.777 0.748 0.806 6,824,828 0.7791 1.89%
2017-02-20 0 0.265 0.260 0.265 0.260 0.265 3,468,000 916,770 0.2644 0.763 0.748 0.763 0.748 0.763 1,205,240 0.7607 1.92%
2017-02-17 0 0.260 0.260 0.265 0.260 0.270 2,774,588 735,508 0.2651 0.748 0.748 0.763 0.748 0.777 964,257 0.7628 -3.70%
2017-02-16 0 0.270 0.265 0.270 0.265 0.275 5,582,000 1,491,110 0.2671 0.777 0.763 0.777 0.763 0.791 1,939,922 0.7686 -1.82%
2017-02-15 0 0.275 0.270 0.275 0.270 0.280 18,856,000 5,121,950 0.2716 0.791 0.777 0.791 0.777 0.806 6,553,058 0.7816 0.00%
2017-02-14 0 0.275 0.270 0.275 0.265 0.275 6,014,000 1,636,520 0.2721 0.791 0.777 0.791 0.763 0.791 2,090,056 0.7830 0.00%
2017-02-13 0 0.275 0.270 0.275 0.265 0.275 8,166,000 2,213,530 0.2711 0.791 0.777 0.791 0.763 0.791 2,837,944 0.7800 1.85%
2017-02-10 0 0.270 0.265 0.270 0.260 0.270 8,732,000 2,314,690 0.2651 0.777 0.763 0.777 0.748 0.777 3,034,647 0.7628 3.85%
2017-02-09 0 0.260 0.255 0.260 0.255 0.265 4,056,000 1,053,660 0.2598 0.748 0.734 0.748 0.734 0.763 1,409,589 0.7475 -1.89%
2017-02-08 0 0.265 0.260 0.265 0.250 0.265 6,674,000 1,709,580 0.2562 0.763 0.748 0.763 0.719 0.763 2,319,427 0.7371 3.92%
2017-02-07 0 0.255 0.250 0.255 0.250 0.255 6,280,000 1,583,500 0.2521 0.734 0.719 0.734 0.719 0.734 2,182,499 0.7255 0.00%
2017-02-06 0 0.255 0.250 0.255 0.250 0.265 13,540,000 3,451,240 0.2549 0.734 0.719 0.734 0.719 0.763 4,705,580 0.7334 -3.77%
2017-02-03 0 0.265 0.260 0.265 0.260 0.270 5,130,000 1,352,210 0.2636 0.763 0.748 0.763 0.748 0.777 1,782,838 0.7585 -1.85%
2017-02-02 0 0.270 0.265 0.270 0.265 0.275 3,504,000 937,260 0.2675 0.777 0.763 0.777 0.763 0.791 1,217,751 0.7697 0.00%
2017-02-01 0 0.270 0.265 0.270 0.260 0.270 3,190,000 847,310 0.2656 0.777 0.763 0.777 0.748 0.777 1,108,626 0.7643 1.89%
2017-01-27 0 0.265 0.265 0.270 0.265 0.270 580,000 154,780 0.2669 0.763 0.763 0.777 0.763 0.777 201,568 0.7679 -1.85%
2017-01-26 0 0.270 0.265 0.270 0.260 0.275 5,186,000 1,380,660 0.2662 0.777 0.763 0.777 0.748 0.791 1,802,300 0.7661 0.00%
2017-01-25 0 0.270 0.265 0.270 0.265 0.275 7,874,000 2,126,340 0.2700 0.777 0.763 0.777 0.763 0.791 2,736,465 0.7770 -1.82%
2017-01-24 0 0.275 0.265 0.275 0.250 0.275 17,830,000 4,693,100 0.2632 0.791 0.763 0.791 0.719 0.791 6,196,491 0.7574 7.84%
2017-01-23 0 0.255 0.250 0.255 0.250 0.260 4,368,000 1,112,570 0.2547 0.734 0.719 0.734 0.719 0.748 1,518,019 0.7329 2.00%
2017-01-20 0 0.250 0.250 0.255 0.250 0.255 3,808,000 958,560 0.2517 0.719 0.719 0.734 0.719 0.734 1,323,401 0.7243 -1.96%
2017-01-19 0 0.255 0.250 0.255 0.250 0.260 3,856,000 979,670 0.2541 0.734 0.719 0.734 0.719 0.748 1,340,082 0.7311 -1.92%
2017-01-18 0 0.260 0.250 0.260 0.255 0.265 5,182,000 1,335,940 0.2578 0.748 0.719 0.748 0.734 0.763 1,800,909 0.7418 1.96%
2017-01-17 0 0.255 0.250 0.255 0.250 0.260 2,508,000 637,060 0.2540 0.734 0.719 0.734 0.719 0.748 871,610 0.7309 0.00%
2017-01-16 0 0.255 0.255 0.260 0.255 0.260 2,586,000 663,420 0.2565 0.734 0.734 0.748 0.734 0.748 898,717 0.7382 -1.92%
2017-01-13 0 0.260 0.255 0.260 0.250 0.260 3,514,000 905,870 0.2578 0.748 0.734 0.748 0.719 0.748 1,221,226 0.7418 1.96%
2017-01-12 0 0.255 0.255 0.260 0.255 0.265 2,254,000 583,910 0.2591 0.734 0.734 0.748 0.734 0.763 783,337 0.7454 -3.77%
2017-01-11 0 0.265 0.260 0.265 0.255 0.265 13,676,000 3,579,970 0.2618 0.763 0.748 0.763 0.734 0.763 4,752,844 0.7532 3.92%
2017-01-10 0 0.255 0.250 0.255 0.249 0.255 5,155,792 1,290,416 0.2503 0.734 0.719 0.734 0.716 0.734 1,791,801 0.7202 2.00%
2017-01-09 0 0.250 0.250 0.255 0.248 0.255 3,158,000 788,238 0.2496 0.719 0.719 0.734 0.714 0.734 1,097,505 0.7182 0.00%
2017-01-06 0 0.250 0.250 0.255 0.249 0.255 2,403,561 602,231 0.2506 0.719 0.719 0.734 0.716 0.734 835,314 0.7210 -1.96%
2017-01-05 0 0.255 0.250 0.255 0.250 0.255 2,212,000 558,310 0.2524 0.734 0.719 0.734 0.719 0.734 768,740 0.7263 0.00%
2017-01-04 0 0.255 0.249 0.255 0.246 0.255 3,944,000 982,004 0.2490 0.734 0.716 0.734 0.708 0.734 1,370,665 0.7164 0.00%
2017-01-03 0 0.255 0.250 0.255 0.246 0.255 3,350,000 835,132 0.2493 0.734 0.719 0.734 0.708 0.734 1,164,231 0.7173 0.00%
2016-12-30 0 0.255 0.249 0.255 0.246 0.255 4,377,088 1,089,510 0.2489 0.734 0.716 0.734 0.708 0.734 1,521,177 0.7162 2.82%
2016-12-29 0 0.248 0.250 0.255 0.243 0.250 2,535,278 623,083 0.2458 0.714 0.719 0.734 0.699 0.719 881,090 0.7072 1.22%
2016-12-28 0 0.245 0.243 0.245 0.243 0.249 2,596,000 634,760 0.2445 0.705 0.699 0.705 0.699 0.716 902,192 0.7036 0.00%
2016-12-23 0 0.245 0.244 0.245 0.243 0.248 2,558,000 626,572 0.2449 0.705 0.702 0.705 0.699 0.714 888,986 0.7048 -0.81%
2016-12-22 0 0.247 0.246 0.248 0.246 0.250 2,976,000 739,714 0.2486 0.711 0.708 0.714 0.708 0.719 1,034,254 0.7152 -0.80%
2016-12-21 0 0.249 0.248 0.250 0.243 0.250 3,370,000 832,718 0.2471 0.716 0.714 0.719 0.699 0.719 1,171,182 0.7110 0.40%
2016-12-20 0 0.248 0.248 0.249 0.247 0.255 9,834,000 2,447,452 0.2489 0.714 0.714 0.716 0.711 0.734 3,417,627 0.7161 -2.75%
2016-12-19 0 0.255 0.250 0.255 0.250 0.260 2,786,000 700,100 0.2513 0.734 0.719 0.734 0.719 0.748 968,223 0.7231 -1.92%
2016-12-16 0 0.260 0.255 0.260 0.249 0.260 18,084,499 4,576,775 0.2531 0.748 0.734 0.748 0.716 0.748 6,284,937 0.7282 1.96%
2016-12-15 0 0.255 0.255 0.260 0.250 0.270 16,500,000 4,264,180 0.2584 0.734 0.734 0.748 0.719 0.777 5,734,273 0.7436 -5.56%
2016-12-14 0 0.270 0.265 0.270 0.265 0.275 16,970,000 4,537,740 0.2674 0.777 0.763 0.777 0.763 0.791 5,897,613 0.7694 -1.82%
2016-12-13 0 0.275 0.270 0.275 0.270 0.275 2,260,000 611,940 0.2708 0.791 0.777 0.791 0.777 0.791 785,422 0.7791 0.00%
2016-12-12 0 0.275 0.270 0.275 0.265 0.285 16,508,000 4,565,620 0.2766 0.791 0.777 0.791 0.763 0.820 5,737,054 0.7958 0.00%
2016-12-09 0 0.275 0.270 0.275 0.270 0.285 10,902,000 3,029,880 0.2779 0.791 0.777 0.791 0.777 0.820 3,788,791 0.7997 -1.79%
2016-12-08 0 0.280 0.270 0.280 0.275 0.280 7,758,000 2,144,140 0.2764 0.806 0.777 0.806 0.791 0.806 2,696,151 0.7953 0.00%
2016-12-07 0 0.280 0.275 0.285 0.270 0.290 27,914,000 7,852,980 0.2813 0.806 0.791 0.820 0.777 0.834 9,701,001 0.8095 1.82%
2016-12-06 0 0.275 0.265 0.275 0.265 0.275 5,824,000 1,564,680 0.2687 0.791 0.763 0.791 0.763 0.791 2,024,025 0.7731 1.85%
2016-12-05 0 0.270 0.265 0.270 0.265 0.270 662,000 177,300 0.2678 0.777 0.763 0.777 0.763 0.777 230,066 0.7706 0.00%
2016-12-02 0 0.270 0.265 0.270 0.265 0.270 2,628,000 701,500 0.2669 0.777 0.763 0.777 0.763 0.777 913,313 0.7681 0.00%
2016-12-01 0 0.270 0.265 0.270 0.265 0.275 4,270,000 1,156,920 0.2709 0.777 0.763 0.777 0.763 0.791 1,483,960 0.7796 -1.82%
2016-11-30 0 0.275 0.270 0.275 0.265 0.280 13,134,000 3,565,640 0.2715 0.791 0.777 0.791 0.763 0.806 4,564,482 0.7812 -1.79%
2016-11-29 0 0.280 0.275 0.280 0.270 0.285 4,066,000 1,134,140 0.2789 0.806 0.791 0.806 0.777 0.820 1,413,064 0.8026 0.00%
2016-11-28 0 0.280 0.275 0.280 0.275 0.280 6,952,000 1,916,700 0.2757 0.806 0.791 0.806 0.791 0.806 2,416,041 0.7933 0.00%
2016-11-25 0 0.280 0.275 0.280 0.275 0.295 22,598,000 6,325,950 0.2799 0.806 0.791 0.806 0.791 0.849 7,853,522 0.8055 -1.75%
2016-11-24 0 0.285 0.280 0.285 0.270 0.295 39,252,000 11,217,370 0.2858 0.820 0.806 0.820 0.777 0.849 13,641,315 0.8223 3.64%
2016-11-23 0 0.275 0.270 0.275 0.270 0.285 9,212,000 2,567,420 0.2787 0.791 0.777 0.791 0.777 0.820 3,201,462 0.8020 1.85%
2016-11-22 0 0.270 0.270 0.275 0.265 0.280 15,206,000 4,164,230 0.2739 0.777 0.777 0.791 0.763 0.806 5,284,567 0.7880 1.89%
2016-11-21 0 0.265 0.260 0.265 0.260 0.265 6,032,000 1,576,230 0.2613 0.763 0.748 0.763 0.748 0.763 2,096,311 0.7519 -1.85%
2016-11-18 0 0.270 0.265 0.270 0.255 0.270 7,886,000 2,069,540 0.2624 0.777 0.763 0.777 0.734 0.777 2,740,635 0.7551 3.85%
2016-11-17 0 0.260 0.260 0.265 0.260 0.275 6,912,000 1,853,090 0.2681 0.748 0.748 0.763 0.748 0.791 2,402,139 0.7714 -5.45%
2016-11-16 0 0.275 0.270 0.275 0.270 0.280 5,090,000 1,387,050 0.2725 0.791 0.777 0.791 0.777 0.806 1,768,936 0.7841 0.00%
2016-11-15 0 0.275 0.270 0.275 0.270 0.280 4,014,000 1,093,900 0.2725 0.791 0.777 0.791 0.777 0.806 1,394,992 0.7842 -1.79%
2016-11-14 0 0.280 0.275 0.280 0.270 0.285 10,604,000 2,969,230 0.2800 0.806 0.791 0.806 0.777 0.820 3,685,226 0.8057 -1.75%
2016-11-11 0 0.285 0.280 0.285 0.260 0.295 29,782,000 8,314,960 0.2792 0.820 0.806 0.820 0.748 0.849 10,350,190 0.8034 3.64%
2016-11-10 0 0.275 0.270 0.275 0.255 0.275 19,060,000 5,049,270 0.2649 0.791 0.777 0.791 0.734 0.791 6,623,955 0.7623 10.44%
2016-11-09 0 0.249 0.248 0.249 0.247 0.255 7,472,000 1,878,246 0.2514 0.716 0.714 0.716 0.711 0.734 2,596,757 0.7233 -2.35%
2016-11-08 0 0.255 0.250 0.255 0.250 0.255 3,026,000 759,020 0.2508 0.734 0.719 0.734 0.719 0.734 1,051,631 0.7218 0.00%
2016-11-07 0 0.255 0.255 0.260 0.245 0.260 5,790,000 1,476,366 0.2550 0.734 0.734 0.748 0.705 0.748 2,012,209 0.7337 3.24%
2016-11-04 0 0.247 0.247 0.249 0.244 0.249 3,370,000 831,507 0.2467 0.711 0.711 0.716 0.702 0.716 1,171,182 0.7100 -0.80%
2016-11-03 0 0.249 0.248 0.249 0.247 0.250 784,000 195,082 0.2488 0.716 0.714 0.716 0.711 0.719 272,465 0.7160 -0.40%
2016-11-02 0 0.250 0.249 0.250 0.247 0.250 2,730,000 680,506 0.2493 0.719 0.716 0.719 0.711 0.719 948,762 0.7173 0.00%
2016-11-01 0 0.250 0.250 0.255 0.249 0.255 6,398,000 1,619,666 0.2532 0.719 0.719 0.734 0.716 0.734 2,223,508 0.7284 0.40%
2016-10-31 0 0.249 0.248 0.249 0.247 0.255 5,438,000 1,355,352 0.2492 0.716 0.714 0.716 0.711 0.734 1,889,878 0.7172 -2.35%
2016-10-28 0 0.255 0.250 0.255 0.250 0.260 2,806,000 706,880 0.2519 0.734 0.719 0.734 0.719 0.748 975,174 0.7249 -1.92%
2016-10-27 0 0.260 0.250 0.260 0.250 0.260 7,684,000 1,960,080 0.2551 0.748 0.719 0.748 0.719 0.748 2,670,434 0.7340 1.96%
2016-10-26 0 0.255 0.250 0.255 0.250 0.260 5,826,000 1,491,010 0.2559 0.734 0.719 0.734 0.719 0.748 2,024,720 0.7364 -1.92%
2016-10-25 0 0.260 0.255 0.260 0.255 0.265 8,468,000 2,202,330 0.2601 0.748 0.734 0.748 0.734 0.763 2,942,899 0.7484 0.00%
2016-10-24 0 0.260 0.255 0.260 0.250 0.265 9,830,000 2,525,450 0.2569 0.748 0.734 0.748 0.719 0.763 3,416,237 0.7392 1.96%
2016-10-20 0 0.255 0.255 0.260 0.255 0.265 5,078,000 1,326,920 0.2613 0.734 0.734 0.748 0.734 0.763 1,764,766 0.7519 -1.92%
2016-10-19 0 0.260 0.255 0.260 0.260 0.265 3,378,000 885,470 0.2621 0.748 0.734 0.748 0.748 0.763 1,173,962 0.7543 0.00%
2016-10-18 0 0.260 0.260 0.265 0.260 0.270 3,966,000 1,043,580 0.2631 0.748 0.748 0.763 0.748 0.777 1,378,311 0.7571 0.00%
2016-10-17 0 0.260 0.260 0.265 0.260 0.265 1,442,000 378,630 0.2626 0.748 0.748 0.763 0.748 0.763 501,141 0.7555 -1.89%
2016-10-14 0 0.265 0.260 0.265 0.260 0.270 4,448,000 1,178,910 0.2650 0.763 0.748 0.763 0.748 0.777 1,545,821 0.7626 0.00%
2016-10-13 0 0.265 0.260 0.265 0.260 0.275 12,250,000 3,227,850 0.2635 0.763 0.748 0.763 0.748 0.791 4,257,264 0.7582 0.00%
2016-10-12 0 0.265 0.260 0.265 0.255 0.275 11,240,000 2,968,620 0.2641 0.763 0.748 0.763 0.734 0.791 3,906,257 0.7600 -3.64%
2016-10-11 0 0.275 0.270 0.275 0.270 0.285 9,492,000 2,597,900 0.2737 0.791 0.777 0.791 0.777 0.820 3,298,771 0.7875 -1.79%
2016-10-07 0 0.280 0.275 0.280 0.270 0.285 7,485,350 2,068,831 0.2764 0.806 0.791 0.806 0.777 0.820 2,601,397 0.7953 0.00%
2016-10-06 0 0.280 0.275 0.280 0.275 0.285 6,870,000 1,908,510 0.2778 0.806 0.791 0.806 0.791 0.820 2,387,543 0.7994 0.00%
2016-10-05 0 0.280 0.275 0.280 0.270 0.285 26,256,010 7,324,942 0.2790 0.806 0.791 0.806 0.777 0.820 9,124,796 0.8028 1.82%
2016-10-04 0 0.275 0.270 0.275 0.265 0.310 85,216,000 24,509,650 0.2876 0.791 0.777 0.791 0.763 0.892 29,615,264 0.8276 5.77%
2016-10-03 0 0.260 0.255 0.265 0.255 0.270 8,766,000 2,276,620 0.2597 0.748 0.734 0.763 0.734 0.777 3,046,463 0.7473 -1.89%
2016-09-30 0 0.265 0.260 0.265 0.250 0.270 32,626,000 8,482,010 0.2600 0.763 0.748 0.763 0.719 0.777 11,338,570 0.7481 1.92%
2016-09-29 0 0.260 0.260 0.265 0.244 0.270 24,796,000 6,413,204 0.2586 0.748 0.748 0.763 0.702 0.777 8,617,397 0.7442 4.42%
2016-09-28 0 0.249 0.248 0.249 0.244 0.250 4,856,000 1,199,658 0.2470 0.716 0.714 0.716 0.702 0.719 1,687,614 0.7109 1.22%
2016-09-27 0 0.246 0.242 0.246 0.235 0.246 5,872,000 1,418,612 0.2416 0.708 0.696 0.708 0.676 0.708 2,040,706 0.6952 1.65%
2016-09-26 0 0.242 0.239 0.242 0.239 0.248 6,178,000 1,497,174 0.2423 0.696 0.688 0.696 0.688 0.714 2,147,051 0.6973 -0.82%
2016-09-23 0 0.244 0.243 0.244 0.240 0.247 9,912,000 2,412,476 0.2434 0.702 0.699 0.702 0.691 0.711 3,444,734 0.7003 -0.41%
2016-09-22 0 0.245 0.244 0.245 0.240 0.255 13,292,000 3,265,968 0.2457 0.705 0.702 0.705 0.691 0.734 4,619,392 0.7070 1.24%
2016-09-21 0 0.242 0.240 0.242 0.236 0.243 6,814,000 1,638,418 0.2404 0.696 0.691 0.696 0.679 0.699 2,368,081 0.6919 0.41%
2016-09-20 0 0.241 0.240 0.242 0.231 0.243 20,622,000 4,889,988 0.2371 0.693 0.691 0.696 0.665 0.699 7,166,799 0.6823 4.78%
2016-09-19 0 0.230 0.230 0.231 0.222 0.233 6,190,000 1,408,454 0.2275 0.662 0.662 0.665 0.639 0.670 2,151,221 0.6547 0.00%
2016-09-15 0 0.230 0.228 0.232 0.226 0.232 6,752,000 1,543,080 0.2285 0.662 0.656 0.668 0.650 0.668 2,346,534 0.6576 0.00%
2016-09-14 0 0.230 0.228 0.230 0.228 0.234 2,306,000 531,450 0.2305 0.662 0.656 0.662 0.656 0.673 801,408 0.6631 -0.43%
2016-09-13 0 0.231 0.231 0.232 0.229 0.235 3,116,000 721,432 0.2315 0.665 0.665 0.668 0.659 0.676 1,082,909 0.6662 0.00%
2016-09-12 0 0.231 0.231 0.232 0.230 0.237 8,816,000 2,045,634 0.2320 0.665 0.665 0.668 0.662 0.682 3,063,840 0.6677 -4.55%
2016-09-09 0 0.242 0.241 0.243 0.238 0.247 10,420,000 2,540,712 0.2438 0.696 0.693 0.699 0.685 0.711 3,621,281 0.7016 0.41%
2016-09-08 0 0.241 0.239 0.241 0.237 0.243 1,648,000 395,752 0.2401 0.693 0.688 0.693 0.682 0.699 572,732 0.6910 0.00%
2016-09-07 0 0.241 0.239 0.241 0.235 0.243 4,658,000 1,115,712 0.2395 0.693 0.688 0.693 0.676 0.699 1,618,803 0.6892 0.00%
2016-09-06 0 0.241 0.239 0.241 0.230 0.241 7,126,000 1,685,332 0.2365 0.693 0.688 0.693 0.662 0.693 2,476,511 0.6805 3.43%
2016-09-05 0 0.233 0.233 0.235 0.228 0.238 9,326,000 2,167,718 0.2324 0.670 0.670 0.676 0.656 0.685 3,241,081 0.6688 3.10%
2016-09-02 0 0.226 0.226 0.228 0.226 0.231 7,263,800 1,662,127 0.2288 0.650 0.650 0.656 0.650 0.665 2,524,401 0.6584 -1.74%
2016-09-01 0 0.230 0.230 0.233 0.228 0.234 5,192,000 1,201,598 0.2314 0.662 0.662 0.670 0.656 0.673 1,804,385 0.6659 0.44%
2016-08-31 0 0.229 0.229 0.230 0.229 0.234 5,082,000 1,170,100 0.2302 0.659 0.659 0.662 0.659 0.673 1,766,156 0.6625 -1.72%
2016-08-30 0 0.233 0.231 0.233 0.230 0.234 4,662,000 1,082,424 0.2322 0.670 0.665 0.670 0.662 0.673 1,620,193 0.6681 0.43%
2016-08-29 0 0.232 0.231 0.232 0.230 0.237 6,356,000 1,477,508 0.2325 0.668 0.665 0.668 0.662 0.682 2,208,912 0.6689 -2.11%
2016-08-26 0 0.237 0.236 0.237 0.236 0.239 2,600,000 617,018 0.2373 0.682 0.679 0.682 0.679 0.688 903,582 0.6829 0.00%
2016-08-25 0 0.237 0.235 0.237 0.235 0.241 3,992,000 948,300 0.2376 0.682 0.676 0.682 0.676 0.693 1,387,347 0.6835 0.00%
2016-08-24 0 0.237 0.236 0.238 0.236 0.244 6,536,000 1,557,660 0.2383 0.682 0.679 0.685 0.679 0.702 2,271,467 0.6858 -2.47%
2016-08-23 0 0.243 0.243 0.244 0.241 0.250 4,508,000 1,102,896 0.2447 0.699 0.699 0.702 0.693 0.719 1,566,673 0.7040 0.41%
2016-08-22 0 0.242 0.238 0.243 0.238 0.243 1,388,000 334,454 0.2410 0.696 0.685 0.699 0.685 0.699 482,374 0.6933 -0.41%
2016-08-19 0 0.243 0.241 0.243 0.240 0.247 5,102,000 1,232,330 0.2415 0.699 0.693 0.699 0.691 0.711 1,773,107 0.6950 -0.82%
2016-08-18 0 0.245 0.244 0.245 0.245 0.250 4,037,334 998,072 0.2472 0.705 0.702 0.705 0.705 0.719 1,403,102 0.7113 0.00%
2016-08-17 0 0.245 0.244 0.245 0.243 0.255 19,620,700 4,863,185 0.2479 0.705 0.702 0.705 0.699 0.734 6,818,816 0.7132 -2.00%
2016-08-16 0 0.250 0.250 0.255 0.243 0.255 17,184,000 4,311,344 0.2509 0.719 0.719 0.734 0.699 0.734 5,971,985 0.7219 2.46%
2016-08-15 0 0.244 0.243 0.244 0.242 0.246 3,738,000 912,190 0.2440 0.702 0.699 0.702 0.696 0.708 1,299,074 0.7022 0.83%
2016-08-12 0 0.242 0.241 0.242 0.240 0.245 4,202,000 1,016,576 0.2419 0.696 0.693 0.696 0.691 0.705 1,460,328 0.6961 1.68%
2016-08-11 0 0.238 0.236 0.238 0.234 0.240 3,582,000 850,850 0.2375 0.685 0.679 0.685 0.673 0.691 1,244,859 0.6835 0.85%
2016-08-10 0 0.236 0.234 0.236 0.234 0.244 3,088,000 740,332 0.2397 0.679 0.673 0.679 0.673 0.702 1,073,178 0.6899 -2.07%
2016-08-09 0 0.241 0.239 0.241 0.236 0.243 2,294,000 549,294 0.2394 0.693 0.688 0.693 0.679 0.699 797,238 0.6890 0.42%
2016-08-08 0 0.240 0.240 0.241 0.229 0.242 8,954,588 2,133,112 0.2382 0.691 0.691 0.693 0.659 0.696 3,112,003 0.6854 4.35%
2016-08-05 0 0.230 0.229 0.230 0.227 0.232 3,385,412 779,345 0.2302 0.662 0.659 0.662 0.653 0.668 1,176,538 0.6624 1.77%
2016-08-04 0 0.226 0.224 0.226 0.223 0.227 2,176,000 490,240 0.2253 0.650 0.645 0.650 0.642 0.653 756,229 0.6483 0.44%
2016-08-03 0 0.225 0.223 0.225 0.223 0.229 2,146,000 484,094 0.2256 0.647 0.642 0.647 0.642 0.659 745,803 0.6491 -1.32%
2016-08-01 0 0.228 0.227 0.228 0.225 0.232 6,122,000 1,393,086 0.2276 0.656 0.653 0.656 0.647 0.668 2,127,589 0.6548 1.33%
2016-07-29 0 0.225 0.225 0.226 0.225 0.231 4,911,600 1,110,319 0.2261 0.647 0.647 0.650 0.647 0.665 1,706,937 0.6505 -1.75%
2016-07-28 0 0.229 0.228 0.229 0.227 0.230 1,884,000 430,684 0.2286 0.659 0.656 0.659 0.653 0.662 654,750 0.6578 0.00%
2016-07-27 0 0.229 0.228 0.229 0.227 0.236 5,478,000 1,262,346 0.2304 0.659 0.656 0.659 0.653 0.679 1,903,779 0.6631 -0.43%
2016-07-26 0 0.230 0.229 0.230 0.226 0.232 3,538,000 806,778 0.2280 0.662 0.659 0.662 0.650 0.668 1,229,567 0.6561 1.32%
2016-07-25 0 0.227 0.226 0.227 0.225 0.236 4,472,000 1,030,284 0.2304 0.653 0.650 0.653 0.647 0.679 1,554,162 0.6629 -3.81%
2016-07-22 0 0.236 0.234 0.236 0.235 0.239 2,076,000 490,526 0.2363 0.679 0.673 0.679 0.676 0.688 721,476 0.6799 0.00%
2016-07-21 0 0.236 0.235 0.237 0.232 0.237 4,104,000 963,642 0.2348 0.679 0.676 0.682 0.668 0.682 1,426,270 0.6756 1.29%
2016-07-20 0 0.233 0.232 0.233 0.232 0.237 4,294,000 1,005,996 0.2343 0.670 0.668 0.670 0.668 0.682 1,492,301 0.6741 0.00%
2016-07-19 0 0.233 0.231 0.234 0.231 0.241 6,574,000 1,542,528 0.2346 0.670 0.665 0.673 0.665 0.693 2,284,674 0.6752 -2.10%
2016-07-18 0 0.238 0.235 0.238 0.236 0.245 2,906,000 695,106 0.2392 0.685 0.676 0.685 0.679 0.705 1,009,927 0.6883 -0.83%
2016-07-15 0 0.240 0.239 0.241 0.238 0.250 8,250,000 1,995,880 0.2419 0.691 0.688 0.693 0.685 0.719 2,867,137 0.6961 -1.23%
2016-07-14 0 0.243 0.242 0.244 0.240 0.249 8,596,000 2,093,372 0.2435 0.699 0.696 0.702 0.691 0.716 2,987,383 0.7007 -1.22%
2016-07-13 0 0.246 0.245 0.247 0.239 0.255 28,102,000 6,919,716 0.2462 0.708 0.705 0.711 0.688 0.734 9,766,337 0.7085 3.36%
2016-07-12 0 0.238 0.237 0.239 0.225 0.240 12,443,000 2,909,521 0.2338 0.685 0.682 0.688 0.647 0.691 4,324,337 0.6728 4.39%
2016-07-11 0 0.228 0.227 0.229 0.223 0.229 2,442,000 554,578 0.2271 0.656 0.653 0.659 0.642 0.659 848,672 0.6535 2.70%
2016-07-08 0 0.222 0.221 0.222 0.220 0.226 1,804,000 401,346 0.2225 0.639 0.636 0.639 0.633 0.650 626,947 0.6402 -0.45%
2016-07-07 0 0.223 0.222 0.224 0.218 0.225 2,172,500 482,257 0.2220 0.642 0.639 0.645 0.627 0.647 755,013 0.6387 0.90%
2016-07-06 0 0.221 0.220 0.221 0.217 0.225 1,948,000 427,892 0.2197 0.636 0.633 0.636 0.624 0.647 676,992 0.6320 -2.64%
2016-07-05 0 0.227 0.223 0.227 0.223 0.230 4,302,000 978,882 0.2275 0.653 0.642 0.653 0.642 0.662 1,495,081 0.6547 -0.44%
2016-07-04 0 0.228 0.226 0.228 0.217 0.230 10,276,000 2,316,828 0.2255 0.656 0.650 0.656 0.624 0.662 3,571,236 0.6487 5.07%
2016-06-30 0 0.217 0.214 0.217 0.213 0.217 1,394,000 300,430 0.2155 0.624 0.616 0.624 0.613 0.624 484,459 0.6201 0.93%
2016-06-29 0 0.215 0.213 0.215 0.211 0.219 3,704,000 795,356 0.2147 0.619 0.613 0.619 0.607 0.630 1,287,258 0.6179 0.47%
2016-06-28 0 0.214 0.212 0.213 0.205 0.215 3,370,000 717,310 0.2129 0.616 0.610 0.613 0.590 0.619 1,171,182 0.6125 0.94%
2016-06-27 0 0.212 0.211 0.212 0.203 0.212 2,508,000 522,200 0.2082 0.610 0.607 0.610 0.584 0.610 871,610 0.5991 2.42%
2016-06-24 0 0.207 0.207 0.209 0.201 0.212 2,712,000 560,924 0.2068 0.596 0.596 0.601 0.578 0.610 942,506 0.5951 -4.17%
2016-06-23 0 0.216 0.215 0.216 0.212 0.218 1,716,000 367,492 0.2142 0.622 0.619 0.622 0.610 0.627 596,364 0.6162 0.00%
2016-06-22 0 0.216 0.215 0.216 0.211 0.217 1,944,000 415,496 0.2137 0.622 0.619 0.622 0.607 0.624 675,602 0.6150 2.37%
2016-06-21 0 0.211 0.211 0.212 0.209 0.217 1,782,000 376,960 0.2115 0.607 0.607 0.610 0.601 0.624 619,302 0.6087 -0.47%
2016-06-20 0 0.212 0.210 0.212 0.210 0.217 1,016,000 216,514 0.2131 0.610 0.604 0.610 0.604 0.624 353,092 0.6132 -0.93%
2016-06-17 0 0.214 0.214 0.216 0.208 0.216 1,822,000 384,880 0.2112 0.616 0.616 0.622 0.599 0.622 633,203 0.6078 3.38%
2016-06-16 0 0.207 0.207 0.208 0.207 0.210 883,731 183,700 0.2079 0.596 0.596 0.599 0.596 0.604 307,125 0.5981 -2.82%
2016-06-15 0 0.213 0.211 0.213 0.208 0.213 1,346,000 283,358 0.2105 0.613 0.607 0.613 0.599 0.613 467,778 0.6058 0.00%
2016-06-14 0 0.213 0.212 0.213 0.209 0.213 1,696,000 357,552 0.2108 0.613 0.610 0.613 0.601 0.613 589,414 0.6066 2.40%
2016-06-13 0 0.208 0.208 0.210 0.207 0.216 3,890,000 817,716 0.2102 0.599 0.599 0.604 0.596 0.622 1,351,898 0.6049 -5.88%
2016-06-10 0 0.221 0.220 0.221 0.220 0.228 2,090,000 463,708 0.2219 0.636 0.633 0.636 0.633 0.656 726,341 0.6384 -3.07%
2016-06-08 0 0.228 0.226 0.228 0.227 0.233 2,036,000 467,642 0.2297 0.656 0.650 0.656 0.653 0.670 707,575 0.6609 -1.72%
2016-06-07 0 0.232 0.231 0.233 0.226 0.235 8,308,000 1,912,404 0.2302 0.668 0.665 0.670 0.650 0.676 2,887,294 0.6624 2.20%
2016-06-06 0 0.227 0.225 0.228 0.220 0.228 3,180,000 717,042 0.2255 0.653 0.647 0.656 0.633 0.656 1,105,151 0.6488 0.44%
2016-06-03 0 0.226 0.225 0.226 0.218 0.234 4,220,000 942,452 0.2233 0.650 0.647 0.650 0.627 0.673 1,466,584 0.6426 -2.16%
2016-06-02 0 0.231 0.229 0.232 0.214 0.236 12,900,000 2,910,068 0.2256 0.665 0.659 0.668 0.616 0.679 4,483,159 0.6491 5.96%
2016-06-01 0 0.218 0.216 0.218 0.213 0.218 1,456,000 315,034 0.2164 0.627 0.622 0.627 0.613 0.627 506,006 0.6226 2.83%
2016-05-31 0 0.212 0.212 0.219 0.210 0.222 9,508,000 2,061,104 0.2168 0.610 0.610 0.630 0.604 0.639 3,304,332 0.6238 -2.75%
2016-05-30 0 0.218 0.218 0.220 0.216 0.223 916,000 200,166 0.2185 0.627 0.627 0.633 0.622 0.642 318,339 0.6288 0.93%
2016-05-27 0 0.216 0.215 0.216 0.213 0.219 3,008,000 646,632 0.2150 0.622 0.619 0.622 0.613 0.630 1,045,375 0.6186 -1.82%
2016-05-26 0 0.220 0.218 0.220 0.212 0.220 1,650,000 358,012 0.2170 0.633 0.627 0.633 0.610 0.633 573,427 0.6243 1.85%
2016-05-25 0 0.216 0.214 0.216 0.212 0.219 2,688,000 579,240 0.2155 0.622 0.616 0.622 0.610 0.630 934,165 0.6201 2.86%
2016-05-24 0 0.210 0.208 0.210 0.207 0.211 2,532,000 529,364 0.2091 0.604 0.599 0.604 0.596 0.607 879,950 0.6016 0.00%
2016-05-23 0 0.210 0.208 0.210 0.208 0.216 1,818,000 380,790 0.2095 0.604 0.599 0.604 0.599 0.622 631,813 0.6027 0.00%
2016-05-20 0 0.210 0.210 0.212 0.210 0.213 2,392,000 504,614 0.2110 0.604 0.604 0.610 0.604 0.613 831,296 0.6070 -2.33%
2016-05-19 0 0.215 0.210 0.215 0.210 0.217 4,188,000 884,504 0.2112 0.619 0.604 0.619 0.604 0.624 1,455,463 0.6077 0.94%
2016-05-18 0 0.213 0.213 0.214 0.213 0.217 2,148,000 460,670 0.2145 0.613 0.613 0.616 0.613 0.624 746,498 0.6171 -1.84%
2016-05-17 0 0.217 0.215 0.218 0.214 0.218 3,340,000 723,250 0.2165 0.624 0.619 0.627 0.616 0.627 1,160,756 0.6231 -0.46%
2016-05-16 0 0.218 0.216 0.218 0.212 0.222 3,254,000 701,650 0.2156 0.627 0.622 0.627 0.610 0.639 1,130,868 0.6205 0.93%
2016-05-13 0 0.216 0.215 0.217 0.211 0.226 6,004,000 1,305,256 0.2174 0.622 0.619 0.624 0.607 0.650 2,086,580 0.6255 -4.00%
2016-05-12 0 0.225 0.222 0.225 0.220 0.227 2,568,000 576,390 0.2245 0.647 0.639 0.647 0.633 0.653 892,461 0.6458 -0.44%
2016-05-11 0 0.226 0.225 0.226 0.222 0.230 3,042,000 686,222 0.2256 0.650 0.647 0.650 0.639 0.662 1,057,192 0.6491 0.44%
2016-05-10 0 0.225 0.225 0.226 0.224 0.228 3,276,000 740,306 0.2260 0.647 0.647 0.650 0.645 0.656 1,138,514 0.6502 0.00%
2016-05-09 0 0.225 0.225 0.227 0.225 0.235 2,434,000 554,076 0.2276 0.647 0.647 0.653 0.647 0.676 845,892 0.6550 -3.43%
2016-05-06 0 0.233 0.232 0.233 0.232 0.237 3,696,000 867,076 0.2346 0.670 0.668 0.670 0.668 0.682 1,284,477 0.6750 -2.92%
2016-05-05 0 0.240 0.239 0.240 0.228 0.244 9,764,000 2,300,762 0.2356 0.691 0.688 0.691 0.656 0.702 3,393,300 0.6780 2.56%
2016-05-04 0 0.234 0.233 0.234 0.230 0.238 8,330,000 1,938,052 0.2327 0.673 0.670 0.673 0.662 0.685 2,894,939 0.6695 -2.90%
2016-05-03 0 0.241 0.239 0.241 0.239 0.245 4,878,942 1,173,718 0.2406 0.693 0.688 0.693 0.688 0.705 1,695,587 0.6922 -0.82%
2016-04-29 0 0.243 0.243 0.244 0.242 0.255 5,522,000 1,348,648 0.2442 0.699 0.699 0.702 0.696 0.734 1,919,070 0.7028 -2.02%
2016-04-28 0 0.248 0.247 0.248 0.245 0.255 4,882,000 1,215,542 0.2490 0.714 0.711 0.714 0.705 0.734 1,696,650 0.7164 0.00%
2016-04-27 0 0.248 0.246 0.249 0.246 0.255 7,572,000 1,887,644 0.2493 0.714 0.708 0.716 0.708 0.734 2,631,510 0.7173 -2.75%
2016-04-26 0 0.255 0.250 0.255 0.250 0.265 11,501,400 2,950,846 0.2566 0.734 0.719 0.734 0.719 0.763 3,997,101 0.7382 0.00%
2016-04-25 0 0.255 0.255 0.260 0.255 0.270 7,016,000 1,839,920 0.2622 0.734 0.734 0.748 0.734 0.777 2,438,283 0.7546 -1.92%
2016-04-22 0 0.260 0.260 0.265 0.260 0.265 6,122,000 1,605,950 0.2623 0.748 0.748 0.763 0.748 0.763 2,127,589 0.7548 -1.89%
2016-04-21 0 0.265 0.265 0.270 0.260 0.270 8,368,000 2,225,460 0.2659 0.763 0.763 0.777 0.748 0.777 2,908,145 0.7653 0.00%
2016-04-20 0 0.265 0.260 0.265 0.255 0.275 19,508,000 5,099,790 0.2614 0.763 0.748 0.763 0.734 0.791 6,779,649 0.7522 -3.64%
2016-04-19 0 0.275 0.270 0.275 0.270 0.280 18,018,000 4,926,620 0.2734 0.791 0.777 0.791 0.777 0.806 6,261,827 0.7868 1.85%
2016-04-18 0 0.270 0.265 0.270 0.255 0.275 14,726,000 3,902,880 0.2650 0.777 0.763 0.777 0.734 0.791 5,117,752 0.7626 1.89%
2016-04-15 0 0.265 0.265 0.270 0.265 0.275 8,684,000 2,317,810 0.2669 0.763 0.763 0.777 0.763 0.791 3,017,966 0.7680 -3.64%
2016-04-14 0 0.275 0.270 0.275 0.265 0.280 17,788,000 4,858,330 0.2731 0.791 0.777 0.791 0.763 0.806 6,181,894 0.7859 0.00%
2016-04-13 0 0.275 0.270 0.275 0.265 0.285 42,840,000 11,646,170 0.2719 0.791 0.777 0.791 0.763 0.820 14,888,259 0.7822 -1.79%
2016-04-12 0 0.280 0.275 0.280 0.231 0.285 128,794,000 33,736,700 0.2619 0.806 0.791 0.806 0.665 0.820 44,760,001 0.7537 22.27%
2016-04-11 0 0.229 0.226 0.229 0.221 0.229 5,442,000 1,231,600 0.2263 0.659 0.650 0.659 0.636 0.659 1,891,268 0.6512 3.15%
2016-04-08 0 0.222 0.220 0.223 0.218 0.228 3,792,000 838,022 0.2210 0.639 0.633 0.642 0.627 0.656 1,317,840 0.6359 -3.06%
2016-04-07 0 0.229 0.228 0.229 0.213 0.230 9,518,000 2,124,792 0.2232 0.659 0.656 0.659 0.613 0.662 3,307,807 0.6424 4.57%
2016-04-06 0 0.219 0.217 0.219 0.210 0.220 2,270,000 491,120 0.2164 0.630 0.624 0.630 0.604 0.633 788,897 0.6225 -1.35%
2016-04-05 0 0.222 0.218 0.223 0.200 0.224 2,910,000 622,828 0.2140 0.639 0.627 0.642 0.575 0.645 1,011,317 0.6159 3.26%
2016-04-01 0 0.215 0.214 0.216 0.211 0.218 1,970,000 424,476 0.2155 0.619 0.616 0.622 0.607 0.627 684,637 0.6200 1.42%
2016-03-31 0 0.212 0.210 0.213 0.210 0.223 2,814,000 606,204 0.2154 0.610 0.604 0.613 0.604 0.642 977,954 0.6199 -3.64%
2016-03-30 0 0.220 0.219 0.220 0.215 0.220 3,134,000 682,778 0.2179 0.633 0.630 0.633 0.619 0.633 1,089,164 0.6269 1.38%
2016-03-29 0 0.217 0.217 0.219 0.215 0.226 3,854,000 837,378 0.2173 0.624 0.624 0.630 0.619 0.650 1,339,387 0.6252 -1.36%
2016-03-24 0 0.220 0.218 0.220 0.218 0.229 3,558,000 797,686 0.2242 0.633 0.627 0.633 0.627 0.659 1,236,518 0.6451 -3.93%
2016-03-23 0 0.229 0.229 0.232 0.229 0.232 2,602,000 599,528 0.2304 0.659 0.659 0.668 0.659 0.668 904,278 0.6630 -1.29%
2016-03-22 0 0.232 0.229 0.232 0.229 0.235 978,000 225,256 0.2303 0.668 0.659 0.668 0.659 0.676 339,886 0.6627 0.87%
2016-03-21 0 0.230 0.229 0.233 0.226 0.236 5,522,000 1,274,156 0.2307 0.662 0.659 0.670 0.650 0.679 1,919,070 0.6639 2.22%
2016-03-18 0 0.225 0.222 0.227 0.221 0.233 5,836,000 1,328,490 0.2276 0.647 0.639 0.653 0.636 0.670 2,028,195 0.6550 -0.88%
2016-03-17 0 0.227 0.227 0.230 0.223 0.233 2,688,000 612,282 0.2278 0.653 0.653 0.662 0.642 0.670 934,165 0.6554 0.00%
2016-03-16 0 0.227 0.226 0.229 0.226 0.235 2,236,000 514,598 0.2301 0.653 0.650 0.659 0.650 0.676 777,081 0.6622 -1.73%
2016-03-15 0 0.231 0.230 0.231 0.225 0.235 3,226,000 741,704 0.2299 0.665 0.662 0.665 0.647 0.676 1,121,137 0.6616 -1.70%
2016-03-14 0 0.235 0.233 0.235 0.232 0.240 4,660,400 1,096,846 0.2354 0.676 0.670 0.676 0.668 0.691 1,619,637 0.6772 0.00%
2016-03-11 0 0.235 0.233 0.235 0.230 0.235 4,180,000 971,798 0.2325 0.676 0.670 0.676 0.662 0.676 1,452,683 0.6690 0.86%
2016-03-10 0 0.233 0.231 0.233 0.231 0.234 4,664,000 1,082,624 0.2321 0.670 0.665 0.670 0.665 0.673 1,620,888 0.6679 0.00%
2016-03-09 0 0.233 0.232 0.234 0.230 0.237 6,436,000 1,497,448 0.2327 0.670 0.668 0.673 0.662 0.682 2,236,714 0.6695 -2.10%
2016-03-08 0 0.238 0.237 0.238 0.233 0.242 5,308,000 1,258,418 0.2371 0.685 0.682 0.685 0.670 0.696 1,844,698 0.6822 -2.46%
2016-03-07 0 0.244 0.242 0.244 0.238 0.249 7,176,000 1,744,786 0.2431 0.702 0.696 0.702 0.685 0.716 2,493,888 0.6996 2.95%
2016-03-04 0 0.237 0.236 0.237 0.230 0.238 7,890,000 1,852,048 0.2347 0.682 0.679 0.682 0.662 0.685 2,742,025 0.6754 1.72%
2016-03-03 0 0.233 0.231 0.233 0.222 0.238 16,089,391 3,684,918 0.2290 0.670 0.665 0.670 0.639 0.685 5,591,574 0.6590 4.95%
2016-03-02 0 0.222 0.221 0.223 0.203 0.230 20,622,000 4,533,568 0.2198 0.639 0.636 0.642 0.584 0.662 7,166,799 0.6326 8.29%
2016-03-01 0 0.205 0.205 0.207 0.202 0.207 1,924,000 393,902 0.2047 0.590 0.590 0.596 0.581 0.596 668,651 0.5891 0.49%
2016-02-29 0 0.204 0.201 0.206 0.201 0.207 5,894,000 1,202,476 0.2040 0.587 0.578 0.593 0.578 0.596 2,048,352 0.5870 -0.49%
2016-02-26 0 0.205 0.205 0.207 0.202 0.208 10,000,000 2,051,818 0.2052 0.590 0.590 0.596 0.581 0.599 3,475,317 0.5904 1.49%
2016-02-25 0 0.202 0.200 0.202 0.198 0.208 7,486,000 1,511,082 0.2019 0.581 0.575 0.581 0.570 0.599 2,601,622 0.5808 -2.42%
2016-02-24 0 0.207 0.205 0.207 0.201 0.210 4,258,000 870,466 0.2044 0.596 0.590 0.596 0.578 0.604 1,479,790 0.5882 -0.96%
2016-02-23 0 0.209 0.208 0.211 0.203 0.213 15,895,090 3,308,332 0.2081 0.601 0.599 0.607 0.584 0.613 5,524,048 0.5989 1.95%
2016-02-22 0 0.205 0.204 0.206 0.201 0.212 9,848,000 2,030,566 0.2062 0.590 0.587 0.593 0.578 0.610 3,422,492 0.5933 0.49%
2016-02-19 0 0.204 0.204 0.205 0.202 0.210 3,012,000 619,108 0.2055 0.587 0.587 0.590 0.581 0.604 1,046,766 0.5914 -1.92%
2016-02-18 0 0.208 0.207 0.208 0.206 0.215 10,716,000 2,236,898 0.2087 0.599 0.596 0.599 0.593 0.619 3,724,150 0.6006 -0.95%
2016-02-17 0 0.210 0.208 0.210 0.206 0.215 3,910,000 822,400 0.2103 0.604 0.599 0.604 0.593 0.619 1,358,849 0.6052 0.96%
2016-02-16 0 0.208 0.206 0.209 0.203 0.210 3,148,000 651,926 0.2071 0.599 0.593 0.601 0.584 0.604 1,094,030 0.5959 1.96%
2016-02-15 0 0.204 0.203 0.204 0.200 0.206 1,854,000 377,466 0.2036 0.587 0.584 0.587 0.575 0.593 644,324 0.5858 2.51%
2016-02-12 0 0.199 0.198 0.199 0.197 0.203 3,266,000 649,192 0.1988 0.573 0.570 0.573 0.567 0.584 1,135,039 0.5720 0.00%
2016-02-11 0 0.199 0.198 0.199 0.194 0.204 1,632,000 325,266 0.1993 0.573 0.570 0.573 0.558 0.587 567,172 0.5735 -2.45%
2016-02-05 0 0.204 0.202 0.204 0.201 0.205 5,328,745 1,080,301 0.2027 0.587 0.581 0.587 0.578 0.590 1,851,908 0.5833 0.99%
2016-02-04 0 0.202 0.200 0.202 0.195 0.203 5,248,000 1,046,954 0.1995 0.581 0.575 0.581 0.561 0.584 1,823,846 0.5740 3.06%
2016-02-03 0 0.196 0.195 0.196 0.194 0.197 3,166,000 619,072 0.1955 0.564 0.561 0.564 0.558 0.567 1,100,285 0.5626 -1.01%
2016-02-02 0 0.198 0.197 0.198 0.194 0.198 1,772,000 347,778 0.1963 0.570 0.567 0.570 0.558 0.570 615,826 0.5647 1.02%
2016-02-01 0 0.196 0.195 0.198 0.194 0.203 3,932,000 773,948 0.1968 0.564 0.561 0.570 0.558 0.584 1,366,495 0.5664 -2.00%
2016-01-29 0 0.200 0.198 0.201 0.190 0.205 12,740,000 2,514,252 0.1974 0.575 0.570 0.578 0.547 0.590 4,427,554 0.5679 -2.91%
2016-01-28 0 0.206 0.206 0.207 0.203 0.207 2,872,000 596,960 0.2079 0.593 0.593 0.596 0.584 0.596 998,111 0.5981 1.48%
2016-01-27 0 0.203 0.203 0.208 0.200 0.214 4,590,000 953,202 0.2077 0.584 0.584 0.599 0.575 0.616 1,595,171 0.5976 -0.98%
2016-01-26 0 0.205 0.204 0.206 0.202 0.217 3,448,000 712,038 0.2065 0.590 0.587 0.593 0.581 0.624 1,198,289 0.5942 -4.65%
2016-01-25 0 0.215 0.214 0.216 0.210 0.219 2,072,000 448,786 0.2166 0.619 0.616 0.622 0.604 0.630 720,086 0.6232 2.87%
2016-01-22 0 0.209 0.209 0.211 0.202 0.212 2,864,000 594,124 0.2074 0.601 0.601 0.607 0.581 0.610 995,331 0.5969 3.47%
2016-01-21 0 0.202 0.202 0.203 0.202 0.220 3,764,000 790,910 0.2101 0.581 0.581 0.584 0.581 0.633 1,308,109 0.6046 -5.61%
2016-01-20 0 0.214 0.213 0.215 0.212 0.227 3,930,000 851,052 0.2166 0.616 0.613 0.619 0.610 0.653 1,365,800 0.6231 -4.04%
2016-01-19 0 0.223 0.223 0.229 0.213 0.227 3,654,000 804,994 0.2203 0.642 0.642 0.659 0.613 0.653 1,269,881 0.6339 3.24%
2016-01-18 0 0.216 0.216 0.218 0.211 0.222 5,906,000 1,275,032 0.2159 0.622 0.622 0.627 0.607 0.639 2,052,522 0.6212 -4.42%
2016-01-15 0 0.226 0.223 0.226 0.222 0.237 4,558,000 1,039,074 0.2280 0.650 0.642 0.650 0.639 0.682 1,584,050 0.6560 -3.42%
2016-01-14 0 0.234 0.233 0.236 0.225 0.247 10,118,000 2,366,100 0.2339 0.673 0.670 0.679 0.647 0.711 3,516,326 0.6729 -4.49%
2016-01-13 0 0.245 0.245 0.248 0.245 0.255 2,122,000 526,742 0.2482 0.705 0.705 0.714 0.705 0.734 737,462 0.7143 -1.61%
2016-01-12 0 0.249 0.247 0.249 0.247 0.255 3,944,000 983,778 0.2494 0.716 0.711 0.716 0.711 0.734 1,370,665 0.7177 -2.35%
2016-01-11 0 0.255 0.249 0.255 0.248 0.265 5,506,000 1,390,082 0.2525 0.734 0.716 0.734 0.714 0.763 1,913,510 0.7265 -3.77%
2016-01-08 0 0.265 0.260 0.265 0.255 0.265 4,134,000 1,075,230 0.2601 0.763 0.748 0.763 0.734 0.763 1,436,696 0.7484 3.92%
2016-01-07 0 0.255 0.250 0.255 0.250 0.270 8,524,000 2,208,650 0.2591 0.734 0.719 0.734 0.719 0.777 2,962,360 0.7456 -7.27%
2016-01-06 0 0.275 0.270 0.275 0.265 0.275 3,616,000 974,840 0.2696 0.791 0.777 0.791 0.763 0.791 1,256,675 0.7757 1.85%
2016-01-05 0 0.270 0.265 0.270 0.260 0.275 5,112,000 1,367,690 0.2675 0.777 0.763 0.777 0.748 0.791 1,776,582 0.7698 0.00%
2016-01-04 0 0.270 0.270 0.275 0.270 0.280 3,452,000 946,110 0.2741 0.777 0.777 0.791 0.777 0.806 1,199,680 0.7886 -3.57%
2015-12-31 0 0.280 0.275 0.280 0.275 0.280 152,000 42,240 0.2779 0.806 0.791 0.806 0.791 0.806 52,825 0.7996 -1.75%
2015-12-30 0 0.285 0.275 0.285 0.275 0.285 3,530,000 984,110 0.2788 0.820 0.791 0.820 0.791 0.820 1,226,787 0.8022 1.79%
2015-12-29 0 0.280 0.275 0.280 0.270 0.280 2,582,000 711,270 0.2755 0.806 0.791 0.806 0.777 0.806 897,327 0.7927 0.00%
2015-12-28 0 0.280 0.270 0.280 0.275 0.280 3,124,000 865,300 0.2770 0.806 0.777 0.806 0.791 0.806 1,085,689 0.7970 0.00%
2015-12-24 0 0.280 0.280 0.285 0.275 0.285 574,000 160,970 0.2804 0.806 0.806 0.820 0.791 0.820 199,483 0.8069 0.00%
2015-12-23 0 0.280 0.280 0.285 0.275 0.285 6,774,000 1,880,504 0.2776 0.806 0.806 0.820 0.791 0.820 2,354,180 0.7988 1.82%
2015-12-22 0 0.275 0.270 0.275 0.265 0.275 2,158,000 579,470 0.2685 0.791 0.777 0.791 0.763 0.791 749,973 0.7727 1.85%
2015-12-21 0 0.270 0.270 0.275 0.260 0.275 3,364,000 903,210 0.2685 0.777 0.777 0.791 0.748 0.791 1,169,097 0.7726 1.89%
2015-12-18 0 0.265 0.265 0.270 0.260 0.270 7,304,158 1,947,068 0.2666 0.763 0.763 0.777 0.748 0.777 2,538,427 0.7670 -1.85%
2015-12-17 0 0.270 0.265 0.270 0.265 0.280 7,596,000 2,050,540 0.2699 0.777 0.763 0.777 0.763 0.806 2,639,851 0.7768 0.00%
2015-12-16 0 0.270 0.270 0.275 0.270 0.280 3,320,000 911,978 0.2747 0.777 0.777 0.791 0.777 0.806 1,153,805 0.7904 1.89%
2015-12-15 0 0.265 0.265 0.270 0.265 0.275 2,966,000 796,900 0.2687 0.763 0.763 0.777 0.763 0.791 1,030,779 0.7731 0.00%
2015-12-14 0 0.265 0.265 0.270 0.260 0.280 8,162,000 2,198,470 0.2694 0.763 0.763 0.777 0.748 0.806 2,836,554 0.7750 -7.02%
2015-12-11 0 0.285 0.280 0.285 0.275 0.290 5,242,000 1,475,400 0.2815 0.820 0.806 0.820 0.791 0.834 1,821,761 0.8099 -1.72%
2015-12-10 0 0.290 0.285 0.290 0.285 0.290 3,464,000 990,970 0.2861 0.834 0.820 0.834 0.820 0.834 1,203,850 0.8232 0.00%
2015-12-09 0 0.290 0.285 0.290 0.285 0.290 3,614,000 1,037,940 0.2872 0.834 0.820 0.834 0.820 0.834 1,255,980 0.8264 0.00%
2015-12-08 0 0.290 0.285 0.290 0.285 0.295 7,818,000 2,258,180 0.2888 0.834 0.820 0.834 0.820 0.849 2,717,003 0.8311 -1.69%
2015-12-07 0 0.295 0.295 0.300 0.290 0.300 4,458,000 1,331,150 0.2986 0.849 0.849 0.863 0.834 0.863 1,549,296 0.8592 1.72%
2015-12-04 0 0.290 0.290 0.295 0.290 0.300 5,946,000 1,751,880 0.2946 0.834 0.834 0.849 0.834 0.863 2,066,424 0.8478 -1.69%
2015-12-03 0 0.295 0.295 0.300 0.290 0.305 9,336,000 2,782,360 0.2980 0.849 0.849 0.863 0.834 0.878 3,244,556 0.8575 -1.67%
2015-12-02 0 0.300 0.300 0.305 0.300 0.310 4,578,000 1,385,428 0.3026 0.863 0.863 0.878 0.863 0.892 1,591,000 0.8708 -1.64%
2015-12-01 0 0.305 0.305 0.310 0.300 0.310 2,572,000 786,130 0.3056 0.878 0.878 0.892 0.863 0.892 893,852 0.8795 1.67%
2015-11-30 0 0.300 0.300 0.310 0.300 0.310 4,826,000 1,468,780 0.3043 0.863 0.863 0.892 0.863 0.892 1,677,188 0.8757 -1.64%
2015-11-27 0 0.305 0.300 0.305 0.300 0.310 5,808,000 1,757,190 0.3025 0.878 0.863 0.878 0.863 0.892 2,018,464 0.8706 -1.61%
2015-11-26 0 0.310 0.305 0.310 0.300 0.315 12,680,000 3,887,170 0.3066 0.892 0.878 0.892 0.863 0.906 4,406,702 0.8821 -1.59%
2015-11-25 0 0.315 0.310 0.315 0.305 0.320 5,332,000 1,656,430 0.3107 0.906 0.892 0.906 0.878 0.921 1,853,039 0.8939 -1.56%
2015-11-24 0 0.320 0.310 0.320 0.310 0.320 2,112,000 665,506 0.3151 0.921 0.892 0.921 0.892 0.921 733,987 0.9067 0.00%
2015-11-23 0 0.320 0.315 0.320 0.315 0.320 1,866,000 592,510 0.3175 0.921 0.906 0.921 0.906 0.921 648,494 0.9137 0.00%
2015-11-20 0 0.320 0.315 0.320 0.315 0.320 1,460,000 463,460 0.3174 0.921 0.906 0.921 0.906 0.921 507,396 0.9134 1.59%
2015-11-19 0 0.315 0.315 0.320 0.310 0.320 5,748,000 1,809,290 0.3148 0.906 0.906 0.921 0.892 0.921 1,997,612 0.9057 0.00%
2015-11-18 0 0.315 0.310 0.315 0.310 0.315 1,698,000 531,960 0.3133 0.906 0.892 0.906 0.892 0.906 590,109 0.9015 1.61%
2015-11-17 0 0.310 0.310 0.315 0.305 0.315 13,060,000 4,038,260 0.3092 0.892 0.892 0.906 0.878 0.906 4,538,764 0.8897 0.00%
2015-11-16 0 0.310 0.305 0.310 0.305 0.315 9,928,000 3,058,540 0.3081 0.892 0.878 0.892 0.878 0.906 3,450,295 0.8865 -1.59%
2015-11-13 0 0.315 0.315 0.320 0.315 0.320 4,876,000 1,542,550 0.3164 0.906 0.906 0.921 0.906 0.921 1,694,565 0.9103 -3.08%
2015-11-12 0 0.325 0.320 0.325 0.315 0.335 19,792,000 6,438,670 0.3253 0.935 0.921 0.935 0.906 0.964 6,878,348 0.9361 -1.52%
2015-11-11 0 0.330 0.325 0.330 0.325 0.340 5,542,000 1,832,590 0.3307 0.950 0.935 0.950 0.935 0.978 1,926,021 0.9515 0.00%
2015-11-10 0 0.330 0.325 0.330 0.325 0.335 2,204,000 727,000 0.3299 0.950 0.935 0.950 0.935 0.964 765,960 0.9491 -1.49%
2015-11-09 0 0.335 0.330 0.335 0.330 0.335 2,616,000 874,120 0.3341 0.964 0.950 0.964 0.950 0.964 909,143 0.9615 1.52%
2015-11-06 0 0.330 0.330 0.335 0.325 0.340 7,856,000 2,609,110 0.3321 0.950 0.950 0.964 0.935 0.978 2,730,209 0.9556 0.00%
2015-11-05 0 0.330 0.325 0.330 0.325 0.330 3,534,000 1,161,490 0.3287 0.950 0.935 0.950 0.935 0.950 1,228,177 0.9457 0.00%
2015-11-04 0 0.330 0.325 0.330 0.325 0.335 5,292,000 1,741,190 0.3290 0.950 0.935 0.950 0.935 0.964 1,839,138 0.9467 1.54%
2015-11-03 0 0.325 0.320 0.325 0.315 0.325 3,906,000 1,255,310 0.3214 0.935 0.921 0.935 0.906 0.935 1,357,459 0.9247 0.00%
2015-11-02 0 0.325 0.320 0.325 0.315 0.325 3,536,000 1,133,060 0.3204 0.935 0.921 0.935 0.906 0.935 1,228,872 0.9220 0.00%
2015-10-30 0 0.325 0.320 0.325 0.320 0.330 13,032,724 4,178,280 0.3206 0.935 0.921 0.935 0.921 0.950 4,529,285 0.9225 0.00%
2015-10-29 0 0.325 0.320 0.325 0.320 0.330 4,474,000 1,448,600 0.3238 0.935 0.921 0.935 0.921 0.950 1,554,857 0.9317 0.00%
2015-10-28 0 0.325 0.320 0.325 0.320 0.335 7,172,000 2,324,480 0.3241 0.935 0.921 0.935 0.921 0.964 2,492,498 0.9326 -1.52%
2015-10-27 0 0.330 0.325 0.330 0.325 0.335 4,056,000 1,338,340 0.3300 0.950 0.935 0.950 0.935 0.964 1,409,589 0.9495 -1.49%
2015-10-26 0 0.335 0.330 0.335 0.330 0.340 4,774,000 1,586,820 0.3324 0.964 0.950 0.964 0.950 0.978 1,659,116 0.9564 -1.47%
2015-10-23 0 0.340 0.335 0.340 0.335 0.340 7,406,000 2,495,360 0.3369 0.978 0.964 0.978 0.964 0.978 2,573,820 0.9695 1.49%
2015-10-22 0 0.335 0.330 0.335 0.330 0.340 5,424,000 1,815,290 0.3347 0.964 0.950 0.964 0.950 0.978 1,885,012 0.9630 -1.47%
2015-10-20 0 0.340 0.335 0.340 0.330 0.340 4,500,000 1,509,310 0.3354 0.978 0.964 0.978 0.950 0.978 1,563,893 0.9651 1.49%
2015-10-19 0 0.335 0.330 0.335 0.330 0.345 6,456,000 2,177,710 0.3373 0.964 0.950 0.964 0.950 0.993 2,243,665 0.9706 -2.90%
2015-10-16 0 0.345 0.340 0.345 0.340 0.350 5,826,000 2,005,140 0.3442 0.993 0.978 0.993 0.978 1.007 2,024,720 0.9903 0.00%
2015-10-15 0 0.345 0.340 0.345 0.340 0.350 7,440,000 2,555,430 0.3435 0.993 0.978 0.993 0.978 1.007 2,585,636 0.9883 0.00%
2015-10-14 0 0.345 0.340 0.345 0.340 0.345 3,228,000 1,108,110 0.3433 0.993 0.978 0.993 0.978 0.993 1,121,832 0.9878 -1.43%
2015-10-13 0 0.350 0.345 0.350 0.340 0.355 3,896,000 1,350,870 0.3467 1.007 0.993 1.007 0.978 1.021 1,353,984 0.9977 -1.41%
2015-10-12 0 0.355 0.350 0.355 0.340 0.360 13,622,000 4,794,880 0.3520 1.021 1.007 1.021 0.978 1.036 4,734,077 1.0128 2.90%
2015-10-09 0 0.345 0.340 0.345 0.335 0.355 17,200,000 5,960,790 0.3466 0.993 0.978 0.993 0.964 1.021 5,977,546 0.9972 2.99%
2015-10-08 0 0.335 0.330 0.335 0.330 0.340 3,402,000 1,135,690 0.3338 0.964 0.950 0.964 0.950 0.978 1,182,303 0.9606 -1.47%
2015-10-07 0 0.340 0.335 0.340 0.325 0.340 5,376,000 1,789,240 0.3328 0.978 0.964 0.978 0.935 0.978 1,868,331 0.9577 4.62%
2015-10-06 0 0.325 0.325 0.330 0.325 0.335 2,762,000 907,350 0.3285 0.935 0.935 0.950 0.935 0.964 959,883 0.9453 -1.52%
2015-10-05 0 0.330 0.325 0.330 0.325 0.335 2,538,000 837,710 0.3301 0.950 0.935 0.950 0.935 0.964 882,036 0.9497 1.54%
2015-10-02 0 0.325 0.325 0.330 0.320 0.335 5,378,006 1,755,231 0.3264 0.935 0.935 0.950 0.921 0.964 1,869,028 0.9391 0.00%
2015-09-30 0 0.325 0.320 0.325 0.310 0.325 6,158,000 1,952,410 0.3171 0.935 0.921 0.935 0.892 0.935 2,140,100 0.9123 4.84%
2015-09-29 0 0.310 0.305 0.310 0.305 0.315 5,382,000 1,672,180 0.3107 0.892 0.878 0.892 0.878 0.906 1,870,416 0.8940 -4.62%
2015-09-25 0 0.325 0.320 0.325 0.315 0.325 2,664,000 850,630 0.3193 0.935 0.921 0.935 0.906 0.935 925,825 0.9188 0.00%
2015-09-24 0 0.325 0.315 0.325 0.315 0.325 1,760,000 562,680 0.3197 0.935 0.906 0.935 0.906 0.935 611,656 0.9199 1.56%
2015-09-23 0 0.320 0.320 0.325 0.315 0.330 4,392,000 1,412,630 0.3216 0.921 0.921 0.935 0.906 0.950 1,526,359 0.9255 -3.03%
2015-09-22 0 0.330 0.325 0.330 0.325 0.340 8,208,000 2,697,830 0.3287 0.950 0.935 0.950 0.935 0.978 2,852,540 0.9458 -1.49%
2015-09-21 0 0.335 0.330 0.335 0.325 0.335 3,636,000 1,197,520 0.3294 0.964 0.950 0.964 0.935 0.964 1,263,625 0.9477 0.00%
2015-09-18 0 0.335 0.330 0.335 0.330 0.345 5,822,988 1,974,171 0.3390 0.964 0.950 0.964 0.950 0.993 2,023,673 0.9755 -1.47%
2015-09-17 0 0.340 0.335 0.340 0.330 0.355 10,976,000 3,736,760 0.3404 0.978 0.964 0.978 0.950 1.021 3,814,508 0.9796 1.49%
2015-09-16 0 0.335 0.335 0.340 0.330 0.340 3,526,000 1,178,380 0.3342 0.964 0.964 0.978 0.950 0.978 1,225,397 0.9616 1.52%
2015-09-15 0 0.330 0.325 0.330 0.325 0.335 2,576,000 848,830 0.3295 0.950 0.935 0.950 0.935 0.964 895,242 0.9482 0.00%
2015-09-14 0 0.330 0.325 0.330 0.325 0.340 4,308,000 1,433,300 0.3327 0.950 0.935 0.950 0.935 0.978 1,497,167 0.9573 -1.49%
2015-09-11 0 0.335 0.330 0.335 0.330 0.340 3,930,000 1,314,810 0.3346 0.964 0.950 0.964 0.950 0.978 1,365,800 0.9627 1.52%
2015-09-10 0 0.330 0.325 0.330 0.325 0.340 4,614,000 1,526,700 0.3309 0.950 0.935 0.950 0.935 0.978 1,603,511 0.9521 -4.35%
2015-09-09 0 0.345 0.335 0.345 0.320 0.350 24,200,000 8,054,610 0.3328 0.993 0.964 0.993 0.921 1.007 8,410,268 0.9577 9.52%
2015-09-08 0 0.315 0.315 0.320 0.300 0.320 8,344,000 2,588,990 0.3103 0.906 0.906 0.921 0.863 0.921 2,899,805 0.8928 3.28%
2015-09-07 0 0.305 0.300 0.305 0.300 0.310 3,412,000 1,046,210 0.3066 0.878 0.863 0.878 0.863 0.892 1,185,778 0.8823 0.00%
2015-09-04 0 0.305 0.305 0.310 0.300 0.315 6,764,000 2,072,640 0.3064 0.878 0.878 0.892 0.863 0.906 2,350,705 0.8817 -1.61%
2015-09-02 0 0.310 0.305 0.310 0.300 0.315 8,376,000 2,576,330 0.3076 0.892 0.878 0.892 0.863 0.906 2,910,926 0.8851 -1.59%
2015-09-01 0 0.315 0.310 0.315 0.310 0.325 4,314,000 1,365,470 0.3165 0.906 0.892 0.906 0.892 0.935 1,499,252 0.9108 0.00%
2015-08-31 0 0.315 0.315 0.320 0.310 0.330 4,296,000 1,367,150 0.3182 0.906 0.906 0.921 0.892 0.950 1,492,996 0.9157 -3.08%
2015-08-28 0 0.325 0.325 0.330 0.325 0.345 10,296,000 3,414,060 0.3316 0.935 0.935 0.950 0.935 0.993 3,578,187 0.9541 -2.99%
2015-08-27 0 0.335 0.330 0.335 0.315 0.335 13,514,000 4,393,760 0.3251 0.964 0.950 0.964 0.906 0.964 4,696,544 0.9355 4.69%
2015-08-26 0 0.320 0.315 0.325 0.305 0.330 9,276,000 2,929,470 0.3158 0.921 0.906 0.935 0.878 0.950 3,223,704 0.9087 3.23%
2015-08-25 0 0.310 0.310 0.315 0.300 0.335 13,640,000 4,303,570 0.3155 0.892 0.892 0.906 0.863 0.964 4,740,333 0.9079 -1.59%
2015-08-24 0 0.315 0.315 0.320 0.305 0.345 26,788,000 8,510,760 0.3177 0.906 0.906 0.921 0.878 0.993 9,309,680 0.9142 -11.27%
2015-08-21 0 0.355 0.355 0.360 0.345 0.360 11,568,000 4,057,720 0.3508 1.021 1.021 1.036 0.993 1.036 4,020,247 1.0093 -2.74%
2015-08-20 0 0.365 0.360 0.365 0.355 0.375 23,624,000 8,550,390 0.3619 1.050 1.036 1.050 1.021 1.079 8,210,089 1.0414 -3.95%
2015-08-19 0 0.380 0.375 0.380 0.370 0.390 6,668,000 2,508,850 0.3763 1.093 1.079 1.093 1.065 1.122 2,317,342 1.0826 -2.56%
2015-08-18 0 0.390 0.385 0.390 0.385 0.400 3,752,000 1,461,840 0.3896 1.122 1.108 1.122 1.108 1.151 1,303,939 1.1211 -1.27%
2015-08-17 0 0.395 0.395 0.400 0.385 0.400 3,376,000 1,325,950 0.3928 1.137 1.137 1.151 1.108 1.151 1,173,267 1.1301 -1.25%
2015-08-14 0 0.400 0.400 0.405 0.390 0.405 3,830,000 1,528,820 0.3992 1.151 1.151 1.165 1.122 1.165 1,331,047 1.1486 0.00%
2015-08-13 0 0.400 0.400 0.405 0.400 0.415 3,992,500 1,612,760 0.4039 1.151 1.151 1.165 1.151 1.194 1,387,520 1.1623 -3.61%
2015-08-12 0 0.415 0.405 0.415 0.405 0.425 5,472,000 2,243,270 0.4100 1.194 1.165 1.194 1.165 1.223 1,901,694 1.1796 -2.35%
2015-08-11 0 0.425 0.420 0.425 0.415 0.450 11,100,000 4,830,520 0.4352 1.223 1.209 1.223 1.194 1.295 3,857,602 1.2522 -2.30%
2015-08-10 0 0.435 0.430 0.435 0.400 0.440 28,124,000 11,957,200 0.4252 1.252 1.237 1.252 1.151 1.266 9,773,982 1.2234 7.41%
2015-08-07 0 0.405 0.400 0.405 0.390 0.410 3,204,000 1,292,940 0.4035 1.165 1.151 1.165 1.122 1.180 1,113,492 1.1612 1.25%
2015-08-06 0 0.400 0.395 0.405 0.385 0.400 4,004,000 1,580,950 0.3948 1.151 1.137 1.165 1.108 1.151 1,391,517 1.1361 0.00%
2015-08-05 0 0.400 0.395 0.400 0.395 0.405 2,562,000 1,022,730 0.3992 1.151 1.137 1.151 1.137 1.165 890,376 1.1486 1.27%
2015-08-04 0 0.395 0.395 0.400 0.380 0.400 6,462,000 2,516,790 0.3895 1.137 1.137 1.151 1.093 1.151 2,245,750 1.1207 0.00%
2015-08-03 0 0.395 0.390 0.395 0.390 0.415 8,750,000 3,500,810 0.4001 1.137 1.122 1.137 1.122 1.194 3,040,903 1.1512 -4.82%
2015-07-31 0 0.415 0.410 0.415 0.405 0.420 3,682,000 1,512,010 0.4106 1.194 1.180 1.194 1.165 1.209 1,279,612 1.1816 0.00%
2015-07-30 0 0.415 0.405 0.415 0.405 0.435 10,452,000 4,389,400 0.4200 1.194 1.165 1.194 1.165 1.252 3,632,402 1.2084 -2.35%
2015-07-29 0 0.425 0.420 0.425 0.410 0.430 10,652,000 4,448,980 0.4177 1.223 1.209 1.223 1.180 1.237 3,701,908 1.2018 3.66%
2015-07-28 0 0.410 0.400 0.410 0.390 0.435 14,482,250 5,974,140 0.4125 1.180 1.151 1.180 1.122 1.252 5,033,041 1.1870 -1.20%
2015-07-27 0 0.415 0.415 0.420 0.410 0.450 15,244,000 6,569,000 0.4309 1.194 1.194 1.209 1.180 1.295 5,297,774 1.2400 -9.78%
2015-07-24 0 0.460 0.455 0.460 0.450 0.465 9,768,000 4,468,860 0.4575 1.324 1.309 1.324 1.295 1.338 3,394,690 1.3164 -2.13%
2015-07-23 0 0.470 0.460 0.470 0.450 0.470 11,848,000 5,467,500 0.4615 1.352 1.324 1.352 1.295 1.352 4,117,556 1.3279 2.17%
2015-07-22 0 0.460 0.455 0.460 0.455 0.465 6,688,000 3,056,110 0.4570 1.324 1.309 1.324 1.309 1.338 2,324,292 1.3149 -3.16%
2015-07-21 0 0.475 0.470 0.475 0.460 0.475 3,426,000 1,605,720 0.4687 1.367 1.352 1.367 1.324 1.367 1,190,644 1.3486 2.15%
2015-07-20 0 0.465 0.465 0.470 0.465 0.485 5,390,000 2,528,570 0.4691 1.338 1.338 1.352 1.338 1.396 1,873,196 1.3499 -2.11%
2015-07-17 0 0.475 0.470 0.480 0.460 0.480 10,134,500 4,783,885 0.4720 1.367 1.352 1.381 1.324 1.381 3,522,060 1.3583 2.15%
2015-07-16 0 0.465 0.460 0.465 0.450 0.470 16,050,000 7,432,170 0.4631 1.338 1.324 1.338 1.295 1.352 5,577,884 1.3324 0.00%
2015-07-15 0 0.465 0.460 0.465 0.455 0.500 31,750,000 15,039,540 0.4737 1.338 1.324 1.338 1.309 1.439 11,034,132 1.3630 -7.00%
2015-07-14 0 0.500 0.490 0.500 0.485 0.520 29,708,000 14,748,780 0.4965 1.439 1.410 1.439 1.396 1.496 10,324,472 1.4285 3.09%
2015-07-13 0 0.485 0.480 0.485 0.425 0.495 41,146,000 19,233,670 0.4674 1.396 1.381 1.396 1.223 1.424 14,299,540 1.3451 10.23%
2015-07-10 0 0.440 0.435 0.440 0.420 0.455 36,899,000 16,230,560 0.4399 1.266 1.252 1.266 1.209 1.309 12,823,573 1.2657 2.33%
2015-07-09 0 0.430 0.415 0.430 0.320 0.430 124,130,000 46,242,770 0.3725 1.237 1.194 1.237 0.921 1.237 43,139,113 1.0719 32.31%
2015-07-08 0 0.325 0.320 0.325 0.300 0.350 113,128,100 36,239,640 0.3203 0.935 0.921 0.935 0.863 1.007 39,315,604 0.9218 -12.16%
2015-07-07 0 0.370 0.370 0.375 0.365 0.425 28,288,100 10,919,076 0.3860 1.065 1.065 1.079 1.050 1.223 9,831,012 1.1107 -8.64%
2015-07-06 0 0.405 0.400 0.415 0.355 0.490 47,692,000 19,460,590 0.4080 1.165 1.151 1.194 1.021 1.410 16,574,483 1.1741 -13.83%
2015-07-03 0 0.470 0.465 0.470 0.465 0.530 52,555,000 25,314,405 0.4817 1.352 1.338 1.352 1.338 1.525 18,264,530 1.3860 -7.84%
2015-07-02 0 0.510 0.510 0.520 0.510 0.550 18,666,000 9,912,760 0.5311 1.467 1.467 1.496 1.467 1.583 6,487,027 1.5281 -7.27%
2015-06-30 0 0.550 0.540 0.550 0.520 0.560 30,242,000 16,394,890 0.5421 1.583 1.554 1.583 1.496 1.611 10,510,054 1.5599 0.00%
2015-06-29 0 0.550 0.550 0.560 0.510 0.590 34,816,000 19,217,463 0.5520 1.583 1.583 1.611 1.467 1.698 12,099,665 1.5883 -6.78%
2015-06-26 0 0.590 0.580 0.590 0.570 0.620 23,308,100 13,785,534 0.5914 1.698 1.669 1.698 1.640 1.784 8,100,304 1.7019 -4.84%
2015-06-25 0 0.620 0.610 0.620 0.610 0.630 13,066,000 8,112,880 0.6209 1.784 1.755 1.784 1.755 1.813 4,540,850 1.7866 0.00%
2015-06-24 0 0.620 0.620 0.630 0.590 0.640 64,322,000 40,260,080 0.6259 1.784 1.784 1.813 1.698 1.842 22,353,936 1.8010 3.33%
2015-06-23 0 0.600 0.590 0.600 0.590 0.610 23,498,000 14,038,200 0.5974 1.726 1.698 1.726 1.698 1.755 8,166,300 1.7190 0.00%
2015-06-22 0 0.600 0.590 0.600 0.560 0.600 34,696,000 20,386,770 0.5876 1.726 1.698 1.726 1.611 1.726 12,057,961 1.6907 3.45%
2015-06-19 0 0.580 0.570 0.580 0.570 0.610 41,352,004 24,673,642 0.5967 1.669 1.640 1.669 1.640 1.755 14,371,133 1.7169 -3.33%
2015-06-18 0 0.600 0.590 0.600 0.540 0.620 81,112,000 46,996,750 0.5794 1.726 1.698 1.726 1.554 1.784 28,188,993 1.6672 9.09%
2015-06-17 0 0.550 0.540 0.550 0.530 0.560 14,804,000 8,009,280 0.5410 1.583 1.554 1.583 1.525 1.611 5,144,860 1.5568 0.00%
2015-06-16 0 0.550 0.540 0.550 0.540 0.570 15,934,000 8,792,180 0.5518 1.583 1.554 1.583 1.554 1.640 5,537,571 1.5877 -3.51%
2015-06-15 0 0.570 0.560 0.570 0.550 0.580 31,592,000 17,729,720 0.5612 1.640 1.611 1.640 1.583 1.669 10,979,222 1.6148 -1.72%
2015-06-12 0 0.580 0.570 0.580 0.550 0.580 21,852,000 12,330,740 0.5643 1.669 1.640 1.669 1.583 1.669 7,594,263 1.6237 3.57%
2015-06-11 0 0.560 0.550 0.560 0.550 0.570 13,728,000 7,622,940 0.5553 1.611 1.583 1.611 1.583 1.640 4,770,916 1.5978 1.82%
2015-06-10 0 0.550 0.540 0.550 0.540 0.590 43,172,000 24,504,310 0.5676 1.583 1.554 1.583 1.554 1.698 15,003,640 1.6332 -3.51%
2015-06-09 0 0.570 0.560 0.570 0.560 0.620 63,366,000 36,425,380 0.5748 1.640 1.611 1.640 1.611 1.784 22,021,695 1.6541 -8.06%
2015-06-08 0 0.620 0.610 0.620 0.600 0.630 26,016,000 15,955,400 0.6133 1.784 1.755 1.784 1.726 1.813 9,041,385 1.7647 0.00%
2015-06-05 0 0.620 0.610 0.620 0.610 0.640 16,302,000 10,151,840 0.6227 1.784 1.755 1.784 1.755 1.842 5,665,462 1.7919 -3.12%
2015-06-04 0 0.640 0.630 0.640 0.600 0.660 64,802,000 40,635,140 0.6271 1.842 1.813 1.842 1.726 1.899 22,520,751 1.8043 0.00%
2015-06-03 0 0.640 0.630 0.640 0.630 0.700 57,154,000 37,733,880 0.6602 1.842 1.813 1.842 1.813 2.014 19,862,828 1.8997 -5.88%
2015-06-02 0 0.680 0.680 0.690 0.680 0.710 29,410,000 20,199,800 0.6868 1.957 1.957 1.985 1.957 2.043 10,220,908 1.9763 -4.23%
2015-06-01 0 0.710 0.700 0.710 0.670 0.710 43,502,000 30,232,140 0.6950 2.043 2.014 2.043 1.928 2.043 15,118,325 1.9997 5.97%
2015-05-29 0 0.670 0.670 0.680 0.660 0.710 52,336,000 36,169,040 0.6911 1.928 1.928 1.957 1.899 2.043 18,188,420 1.9886 -2.90%
2015-05-28 0 0.690 0.680 0.690 0.670 0.740 89,256,000 63,411,400 0.7104 1.985 1.957 1.985 1.928 2.129 31,019,292 2.0443 -4.17%
2015-05-27 0 0.720 0.710 0.720 0.650 0.720 111,839,000 76,785,020 0.6866 2.072 2.043 2.072 1.870 2.072 38,867,601 1.9756 9.09%
2015-05-26 0 0.660 0.650 0.660 0.630 0.660 38,974,000 25,314,500 0.6495 1.899 1.870 1.899 1.813 1.899 13,544,701 1.8690 4.76%
2015-05-22 0 0.630 0.630 0.640 0.630 0.670 103,182,000 67,012,730 0.6495 1.813 1.813 1.842 1.813 1.928 35,859,018 1.8688 -3.08%
2015-05-21 0 0.650 0.640 0.650 0.570 0.650 218,479,000 135,995,880 0.6225 1.870 1.842 1.870 1.640 1.870 75,928,384 1.7911 14.04%
2015-05-20 0 0.570 0.560 0.570 0.560 0.590 23,192,000 13,298,720 0.5734 1.640 1.611 1.640 1.611 1.698 8,059,956 1.6500 0.00%
2015-05-19 0 0.570 0.570 0.580 0.570 0.590 23,474,000 13,648,760 0.5814 1.640 1.640 1.669 1.640 1.698 8,157,960 1.6731 -1.72%
2015-05-18 0 0.580 0.570 0.580 0.560 0.600 67,085,000 39,416,810 0.5876 1.669 1.640 1.669 1.611 1.726 23,314,166 1.6907 1.75%
2015-05-15 0 0.570 0.560 0.570 0.560 0.590 20,778,000 11,900,100 0.5727 1.640 1.611 1.640 1.611 1.698 7,221,014 1.6480 0.00%
2015-05-14 0 0.570 0.570 0.580 0.540 0.580 39,258,000 22,109,940 0.5632 1.640 1.640 1.669 1.554 1.669 13,643,400 1.6206 5.56%
2015-05-13 0 0.540 0.540 0.550 0.540 0.570 19,892,000 10,899,080 0.5479 1.554 1.554 1.583 1.554 1.640 6,913,101 1.5766 -5.26%
2015-05-12 0 0.570 0.550 0.570 0.560 0.570 21,368,000 12,029,920 0.5630 1.640 1.583 1.640 1.611 1.640 7,426,058 1.6200 0.00%
2015-05-11 0 0.570 0.560 0.570 0.560 0.590 39,001,000 22,525,710 0.5776 1.640 1.611 1.640 1.611 1.698 13,554,085 1.6619 0.00%
2015-05-08 0 0.570 0.560 0.570 0.550 0.580 41,408,000 23,522,420 0.5681 1.640 1.611 1.640 1.583 1.669 14,390,594 1.6346 3.64%
2015-05-07 0 0.550 0.550 0.560 0.530 0.580 147,724,500 81,042,580 0.5486 1.583 1.583 1.611 1.525 1.669 51,338,950 1.5786 -5.17%
2015-05-06 0 0.580 0.580 0.590 0.570 0.620 112,482,000 66,739,080 0.5933 1.669 1.669 1.698 1.640 1.784 39,091,064 1.7073 -6.45%
2015-05-05 0 0.620 0.610 0.620 0.560 0.620 259,904,000 153,376,000 0.5901 1.784 1.755 1.784 1.611 1.784 90,324,886 1.6980 10.71%
2015-05-04 0 0.560 0.570 0.580 0.540 0.570 69,058,000 38,554,420 0.5583 1.611 1.640 1.669 1.554 1.640 23,999,846 1.6064 1.82%
2015-04-30 0 0.550 0.540 0.550 0.510 0.560 149,804,600 80,430,524 0.5369 1.583 1.554 1.583 1.467 1.611 52,061,851 1.5449 1.85%
2015-04-29 0 0.540 0.530 0.540 0.495 0.560 342,730,000 183,149,790 0.5344 1.554 1.525 1.554 1.424 1.611 119,109,548 1.5377 5.88%
2015-04-28 0 0.510 0.500 0.510 0.430 0.520 343,660,600 168,784,160 0.4911 1.467 1.439 1.467 1.237 1.496 119,432,961 1.4132 17.24%
2015-04-27 0 0.435 0.435 0.440 0.425 0.440 33,694,000 14,592,320 0.4331 1.252 1.252 1.266 1.223 1.266 11,709,734 1.2462 1.16%
2015-04-24 0 0.430 0.425 0.430 0.420 0.440 16,612,000 7,087,200 0.4266 1.237 1.223 1.237 1.209 1.266 5,773,197 1.2276 -1.15%
2015-04-23 0 0.435 0.430 0.435 0.420 0.445 62,959,200 27,422,702 0.4356 1.252 1.237 1.252 1.209 1.280 21,880,319 1.2533 3.57%
2015-04-22 0 0.420 0.420 0.425 0.410 0.425 24,636,000 10,282,930 0.4174 1.209 1.209 1.223 1.180 1.223 8,561,792 1.2010 2.44%
2015-04-21 0 0.410 0.410 0.415 0.395 0.415 39,980,000 16,171,920 0.4045 1.180 1.180 1.194 1.137 1.194 13,894,318 1.1639 3.80%
2015-04-20 0 0.395 0.390 0.400 0.385 0.420 69,304,000 27,965,430 0.4035 1.137 1.122 1.151 1.108 1.209 24,085,339 1.1611 -5.95%
2015-04-17 0 0.420 0.415 0.420 0.415 0.435 38,971,200 16,358,218 0.4198 1.209 1.194 1.209 1.194 1.252 13,543,728 1.2078 -2.33%
2015-04-16 0 0.430 0.425 0.430 0.420 0.435 46,354,000 19,748,010 0.4260 1.237 1.223 1.237 1.209 1.252 16,109,486 1.2259 1.18%
2015-04-15 0 0.425 0.420 0.425 0.415 0.450 49,650,000 21,400,570 0.4310 1.223 1.209 1.223 1.194 1.295 17,254,950 1.2403 -1.16%
2015-04-14 0 0.430 0.430 0.435 0.430 0.470 70,717,303 31,761,640 0.4491 1.237 1.237 1.252 1.237 1.352 24,576,506 1.2924 -2.27%
2015-04-13 0 0.440 0.435 0.440 0.420 0.470 198,692,697 87,937,069 0.4426 1.266 1.252 1.266 1.209 1.352 69,052,016 1.2735 8.64%
2015-04-10 0 0.405 0.400 0.405 0.390 0.405 50,278,000 20,055,080 0.3989 1.165 1.151 1.165 1.122 1.165 17,473,200 1.1478 2.53%
2015-04-09 0 0.395 0.390 0.395 0.380 0.415 128,580,000 50,850,430 0.3955 1.137 1.122 1.137 1.093 1.194 44,685,629 1.1380 5.33%
2015-04-08 0 0.375 0.375 0.380 0.365 0.385 62,892,000 23,540,420 0.3743 1.079 1.079 1.093 1.050 1.108 21,856,965 1.0770 4.17%
2015-04-02 0 0.360 0.355 0.360 0.345 0.365 87,842,000 31,353,190 0.3569 1.036 1.021 1.036 0.993 1.050 30,527,882 1.0270 4.35%
2015-04-01 0 0.345 0.345 0.350 0.340 0.350 29,900,000 10,324,360 0.3453 0.993 0.993 1.007 0.978 1.007 10,391,199 0.9936 -1.43%
2015-03-31 0 0.350 0.345 0.350 0.330 0.355 55,928,000 19,279,600 0.3447 1.007 0.993 1.007 0.950 1.021 19,436,754 0.9919 4.48%
2015-03-30 0 0.335 0.330 0.335 0.320 0.340 24,878,000 8,260,540 0.3320 0.964 0.950 0.964 0.921 0.978 8,645,894 0.9554 3.08%
2015-03-27 0 0.325 0.320 0.325 0.315 0.330 13,836,000 4,423,740 0.3197 0.935 0.921 0.935 0.906 0.950 4,808,449 0.9200 -1.52%
2015-03-26 0 0.330 0.325 0.330 0.315 0.340 46,932,000 15,493,110 0.3301 0.950 0.935 0.950 0.906 0.978 16,310,359 0.9499 1.54%
2015-03-25 0 0.325 0.320 0.325 0.320 0.325 2,907,600 940,770 0.3236 0.935 0.921 0.935 0.921 0.935 1,010,483 0.9310 0.00%
2015-03-24 0 0.325 0.320 0.325 0.320 0.330 10,100,000 3,276,190 0.3244 0.935 0.921 0.935 0.921 0.950 3,510,070 0.9334 1.56%
2015-03-23 0 0.320 0.320 0.325 0.320 0.325 6,878,000 2,227,620 0.3239 0.921 0.921 0.935 0.921 0.935 2,390,323 0.9319 -1.54%
2015-03-20 0 0.325 0.320 0.325 0.320 0.330 6,318,000 2,028,480 0.3211 0.935 0.921 0.935 0.921 0.950 2,195,705 0.9238 -1.52%
2015-03-19 0 0.330 0.325 0.330 0.320 0.330 10,261,200 3,336,230 0.3251 0.950 0.935 0.950 0.921 0.950 3,566,093 0.9355 1.54%
2015-03-18 0 0.325 0.320 0.325 0.315 0.325 8,334,800 2,658,810 0.3190 0.935 0.921 0.935 0.906 0.935 2,896,607 0.9179 1.56%
2015-03-17 0 0.320 0.315 0.320 0.315 0.320 4,252,000 1,349,390 0.3174 0.921 0.906 0.921 0.906 0.921 1,477,705 0.9132 0.00%
2015-03-16 0 0.320 0.315 0.320 0.315 0.325 4,762,000 1,516,440 0.3184 0.921 0.906 0.921 0.906 0.935 1,654,946 0.9163 -1.54%
2015-03-13 0 0.325 0.320 0.325 0.320 0.325 3,460,000 1,109,380 0.3206 0.935 0.921 0.935 0.921 0.935 1,202,460 0.9226 1.56%
2015-03-12 0 0.320 0.320 0.325 0.320 0.335 19,784,000 6,449,990 0.3260 0.921 0.921 0.935 0.921 0.964 6,875,568 0.9381 -1.54%
2015-03-11 0 0.325 0.320 0.325 0.320 0.325 4,976,000 1,598,250 0.3212 0.935 0.921 0.935 0.921 0.935 1,729,318 0.9242 0.00%
2015-03-10 0 0.325 0.320 0.325 0.320 0.325 2,462,000 791,580 0.3215 0.935 0.921 0.935 0.921 0.935 855,623 0.9252 0.00%
2015-03-09 0 0.325 0.320 0.325 0.320 0.330 6,322,000 2,039,430 0.3226 0.935 0.921 0.935 0.921 0.950 2,197,096 0.9282 -1.52%
2015-03-06 0 0.330 0.325 0.330 0.325 0.330 1,654,000 539,390 0.3261 0.950 0.935 0.950 0.935 0.950 574,817 0.9384 1.54%
2015-03-05 0 0.325 0.325 0.330 0.325 0.325 4,822,000 1,567,150 0.3250 0.935 0.935 0.950 0.935 0.935 1,675,798 0.9352 -1.52%
2015-03-04 0 0.330 0.325 0.330 0.325 0.330 2,366,000 773,700 0.3270 0.950 0.935 0.950 0.935 0.950 822,260 0.9409 1.54%
2015-03-03 0 0.325 0.325 0.330 0.325 0.335 7,636,000 2,541,810 0.3329 0.935 0.935 0.950 0.935 0.964 2,653,752 0.9578 -2.99%
2015-03-02 0 0.335 0.330 0.335 0.325 0.335 6,274,000 2,078,400 0.3313 0.964 0.950 0.964 0.935 0.964 2,180,414 0.9532 1.52%
2015-02-27 0 0.330 0.325 0.330 0.325 0.330 2,554,000 833,810 0.3265 0.950 0.935 0.950 0.935 0.950 887,596 0.9394 0.00%
2015-02-26 0 0.330 0.325 0.330 0.325 0.330 1,980,000 648,310 0.3274 0.950 0.935 0.950 0.935 0.950 688,113 0.9422 0.00%
2015-02-25 0 0.330 0.320 0.330 0.320 0.330 4,134,000 1,340,600 0.3243 0.950 0.921 0.950 0.921 0.950 1,436,696 0.9331 1.54%
2015-02-24 0 0.325 0.320 0.325 0.320 0.330 4,392,000 1,414,520 0.3221 0.935 0.921 0.935 0.921 0.950 1,526,359 0.9267 0.00%
2015-02-23 0 0.325 0.325 0.330 0.325 0.330 2,536,000 828,030 0.3265 0.935 0.935 0.950 0.935 0.950 881,340 0.9395 -1.52%
2015-02-18 0 0.330 0.325 0.330 0.325 0.330 864,000 283,720 0.3284 0.950 0.935 0.950 0.935 0.950 300,267 0.9449 0.00%
2015-02-17 0 0.330 0.320 0.330 0.320 0.330 1,854,000 602,010 0.3247 0.950 0.921 0.950 0.921 0.950 644,324 0.9343 0.00%
2015-02-16 0 0.330 0.325 0.330 0.320 0.330 6,018,000 1,955,190 0.3249 0.950 0.935 0.950 0.921 0.950 2,091,446 0.9349 0.00%
2015-02-13 0 0.330 0.330 0.335 0.320 0.335 10,586,000 3,481,950 0.3289 0.950 0.950 0.964 0.921 0.964 3,678,971 0.9464 1.54%
2015-02-12 0 0.325 0.320 0.325 0.315 0.325 2,964,000 950,120 0.3206 0.935 0.921 0.935 0.906 0.935 1,030,084 0.9224 0.00%
2015-02-11 0 0.325 0.320 0.325 0.320 0.325 3,338,000 1,071,828 0.3211 0.935 0.921 0.935 0.921 0.935 1,160,061 0.9239 1.56%
2015-02-10 0 0.320 0.320 0.325 0.320 0.325 8,928,000 2,888,440 0.3235 0.921 0.921 0.935 0.921 0.935 3,102,763 0.9309 0.00%
2015-02-09 0 0.320 0.320 0.325 0.320 0.330 8,894,000 2,889,910 0.3249 0.921 0.921 0.935 0.921 0.950 3,090,947 0.9350 -3.03%
2015-02-06 0 0.330 0.325 0.330 0.325 0.330 2,416,000 788,250 0.3263 0.950 0.935 0.950 0.935 0.950 839,637 0.9388 0.00%
2015-02-05 0 0.330 0.325 0.330 0.325 0.340 4,824,000 1,596,280 0.3309 0.950 0.935 0.950 0.935 0.978 1,676,493 0.9522 0.00%
2015-02-04 0 0.330 0.330 0.335 0.330 0.335 4,104,000 1,358,520 0.3310 0.950 0.950 0.964 0.950 0.964 1,426,270 0.9525 -1.49%
2015-02-03 0 0.335 0.330 0.335 0.325 0.335 5,412,000 1,784,310 0.3297 0.964 0.950 0.964 0.935 0.964 1,880,842 0.9487 1.52%
2015-02-02 0 0.330 0.325 0.330 0.325 0.340 8,181,000 2,693,805 0.3293 0.950 0.935 0.950 0.935 0.978 2,843,157 0.9475 -2.94%
2015-01-30 0 0.340 0.330 0.340 0.330 0.340 9,896,000 3,300,950 0.3336 0.978 0.950 0.978 0.950 0.978 3,439,174 0.9598 1.49%
2015-01-29 0 0.335 0.330 0.335 0.330 0.345 16,592,000 5,575,380 0.3360 0.964 0.950 0.964 0.950 0.993 5,766,246 0.9669 -2.90%
2015-01-28 0 0.345 0.340 0.345 0.340 0.345 2,738,000 938,290 0.3427 0.993 0.978 0.993 0.978 0.993 951,542 0.9861 0.00%
2015-01-27 0 0.345 0.340 0.345 0.340 0.345 3,168,000 1,082,660 0.3417 0.993 0.978 0.993 0.978 0.993 1,100,981 0.9834 1.47%
2015-01-26 0 0.340 0.340 0.345 0.340 0.350 4,394,000 1,507,440 0.3431 0.978 0.978 0.993 0.978 1.007 1,527,054 0.9872 -2.86%
2015-01-23 0 0.350 0.345 0.350 0.345 0.355 5,292,000 1,847,220 0.3491 1.007 0.993 1.007 0.993 1.021 1,839,138 1.0044 0.00%
2015-01-22 0 0.350 0.345 0.350 0.340 0.350 5,986,000 2,075,430 0.3467 1.007 0.993 1.007 0.978 1.007 2,080,325 0.9976 1.45%
2015-01-21 0 0.345 0.345 0.350 0.340 0.350 7,240,000 2,498,190 0.3451 0.993 0.993 1.007 0.978 1.007 2,516,130 0.9929 0.00%
2015-01-20 0 0.345 0.340 0.345 0.340 0.345 6,018,000 2,052,870 0.3411 0.993 0.978 0.993 0.978 0.993 2,091,446 0.9816 0.00%
2015-01-19 0 0.345 0.340 0.345 0.340 0.355 9,052,000 3,112,340 0.3438 0.993 0.978 0.993 0.978 1.021 3,145,857 0.9893 -2.82%
2015-01-16 0 0.355 0.345 0.355 0.345 0.360 9,098,000 3,183,650 0.3499 1.021 0.993 1.021 0.993 1.036 3,161,844 1.0069 -1.39%
2015-01-15 0 0.360 0.350 0.360 0.350 0.360 8,380,000 2,954,800 0.3526 1.036 1.007 1.036 1.007 1.036 2,912,316 1.0146 1.41%
2015-01-14 0 0.355 0.350 0.355 0.350 0.360 5,610,000 1,989,110 0.3546 1.021 1.007 1.021 1.007 1.036 1,949,653 1.0202 -1.39%
2015-01-13 0 0.360 0.355 0.360 0.355 0.360 2,796,000 998,220 0.3570 1.036 1.021 1.036 1.021 1.036 971,699 1.0273 0.00%
2015-01-12 0 0.360 0.355 0.360 0.355 0.370 26,248,000 9,489,860 0.3615 1.036 1.021 1.036 1.021 1.065 9,122,013 1.0403 -2.70%
2015-01-09 0 0.370 0.365 0.370 0.365 0.375 47,022,000 17,490,570 0.3720 1.065 1.050 1.065 1.050 1.079 16,341,637 1.0703 1.37%
2015-01-08 0 0.365 0.360 0.365 0.360 0.370 10,366,000 3,778,790 0.3645 1.050 1.036 1.050 1.036 1.065 3,602,514 1.0489 -1.35%
2015-01-07 0 0.370 0.365 0.370 0.355 0.370 24,822,000 9,093,300 0.3663 1.065 1.050 1.065 1.021 1.065 8,626,432 1.0541 2.78%
2015-01-06 0 0.360 0.355 0.360 0.355 0.370 4,774,000 1,715,910 0.3594 1.036 1.021 1.036 1.021 1.065 1,659,116 1.0342 0.00%
2015-01-05 0 0.360 0.360 0.365 0.355 0.370 29,670,000 10,820,730 0.3647 1.036 1.036 1.050 1.021 1.065 10,311,266 1.0494 0.00%
2015-01-02 0 0.360 0.355 0.360 0.350 0.360 12,740,000 4,513,140 0.3542 1.036 1.021 1.036 1.007 1.036 4,427,554 1.0193 1.41%
2014-12-31 0 0.355 0.350 0.355 0.350 0.355 1,422,000 498,860 0.3508 1.021 1.007 1.021 1.007 1.021 494,190 1.0094 1.43%
2014-12-30 0 0.350 0.350 0.355 0.345 0.355 6,632,000 2,319,080 0.3497 1.007 1.007 1.021 0.993 1.021 2,304,830 1.0062 -1.41%
2014-12-29 0 0.355 0.350 0.355 0.345 0.355 6,516,000 2,281,020 0.3501 1.021 1.007 1.021 0.993 1.021 2,264,517 1.0073 2.90%
2014-12-24 0 0.345 0.345 0.350 0.345 0.355 2,056,000 718,980 0.3497 0.993 0.993 1.007 0.993 1.021 714,525 1.0062 -1.43%
2014-12-23 0 0.350 0.345 0.350 0.350 0.355 5,347,070 1,877,913 0.3512 1.007 0.993 1.007 1.007 1.021 1,858,276 1.0106 0.00%
2014-12-22 0 0.350 0.350 0.355 0.350 0.360 8,266,000 2,936,390 0.3552 1.007 1.007 1.021 1.007 1.036 2,872,697 1.0222 0.00%
2014-12-19 0 0.350 0.345 0.350 0.345 0.355 19,126,000 6,701,190 0.3504 1.007 0.993 1.007 0.993 1.021 6,646,892 1.0082 0.00%
2014-12-18 0 0.350 0.350 0.355 0.350 0.360 11,374,000 4,025,170 0.3539 1.007 1.007 1.021 1.007 1.036 3,952,826 1.0183 0.00%
2014-12-17 0 0.350 0.350 0.355 0.350 0.365 19,766,000 7,014,884 0.3549 1.007 1.007 1.021 1.007 1.050 6,869,312 1.0212 -2.78%
2014-12-16 0 0.360 0.355 0.360 0.350 0.365 13,852,000 4,945,140 0.3570 1.036 1.021 1.036 1.007 1.050 4,814,009 1.0272 1.41%
2014-12-15 0 0.355 0.355 0.360 0.350 0.360 6,072,000 2,162,880 0.3562 1.021 1.021 1.036 1.007 1.036 2,110,213 1.0250 1.43%
2014-12-12 0 0.350 0.350 0.355 0.350 0.365 31,636,800 11,296,128 0.3571 1.007 1.007 1.021 1.007 1.050 10,994,792 1.0274 0.00%
2014-12-11 0 0.350 0.345 0.350 0.340 0.355 18,040,000 6,256,460 0.3468 1.007 0.993 1.007 0.978 1.021 6,269,472 0.9979 1.45%
2014-12-10 0 0.345 0.345 0.350 0.340 0.350 9,296,000 3,195,150 0.3437 0.993 0.993 1.007 0.978 1.007 3,230,655 0.9890 -1.43%
2014-12-09 0 0.350 0.345 0.350 0.345 0.355 8,834,000 3,084,770 0.3492 1.007 0.993 1.007 0.993 1.021 3,070,095 1.0048 -1.41%
2014-12-08 0 0.355 0.350 0.355 0.345 0.355 10,064,000 3,527,100 0.3505 1.021 1.007 1.021 0.993 1.021 3,497,559 1.0084 1.43%
2014-12-05 0 0.350 0.350 0.355 0.350 0.360 8,604,667 3,040,408 0.3533 1.007 1.007 1.021 1.007 1.036 2,990,395 1.0167 -1.41%
2014-12-04 0 0.355 0.350 0.355 0.345 0.355 11,160,000 3,909,040 0.3503 1.021 1.007 1.021 0.993 1.021 3,878,454 1.0079 1.43%
2014-12-03 0 0.350 0.345 0.350 0.340 0.355 6,648,000 2,313,190 0.3480 1.007 0.993 1.007 0.978 1.021 2,310,391 1.0012 0.00%
2014-12-02 0 0.350 0.345 0.350 0.340 0.350 5,050,000 1,748,370 0.3462 1.007 0.993 1.007 0.978 1.007 1,755,035 0.9962 1.45%
2014-12-01 0 0.345 0.340 0.345 0.340 0.350 5,496,000 1,896,570 0.3451 0.993 0.978 0.993 0.978 1.007 1,910,034 0.9930 -2.82%
2014-11-28 0 0.355 0.350 0.355 0.345 0.355 7,824,000 2,736,210 0.3497 1.021 1.007 1.021 0.993 1.021 2,719,088 1.0063 0.00%
2014-11-27 0 0.355 0.350 0.355 0.350 0.360 1,396,000 493,740 0.3537 1.021 1.007 1.021 1.007 1.036 485,154 1.0177 -1.39%
2014-11-26 0 0.360 0.355 0.360 0.350 0.360 3,100,928 1,098,470 0.3542 1.036 1.021 1.036 1.007 1.036 1,077,671 1.0193 2.86%
2014-11-25 0 0.350 0.350 0.355 0.350 0.365 13,492,000 4,803,530 0.3560 1.007 1.007 1.021 1.007 1.050 4,688,898 1.0244 -1.41%
2014-11-24 0 0.355 0.355 0.360 0.345 0.360 13,644,000 4,819,560 0.3532 1.021 1.021 1.036 0.993 1.036 4,741,723 1.0164 1.43%
2014-11-21 0 0.350 0.345 0.350 0.345 0.350 2,294,000 793,900 0.3461 1.007 0.993 1.007 0.993 1.007 797,238 0.9958 0.00%
2014-11-20 0 0.350 0.345 0.350 0.345 0.350 1,874,000 653,300 0.3486 1.007 0.993 1.007 0.993 1.007 651,274 1.0031 1.45%
2014-11-19 0 0.345 0.340 0.345 0.340 0.350 13,832,000 4,752,620 0.3436 0.993 0.978 0.993 0.978 1.007 4,807,059 0.9887 0.00%
2014-11-18 0 0.345 0.345 0.350 0.345 0.355 4,666,000 1,632,580 0.3499 0.993 0.993 1.007 0.993 1.021 1,621,583 1.0068 -2.82%
2014-11-17 0 0.355 0.355 0.360 0.355 0.370 4,992,000 1,794,800 0.3595 1.021 1.021 1.036 1.021 1.065 1,734,878 1.0345 -1.39%
2014-11-14 0 0.360 0.360 0.365 0.360 0.365 3,778,000 1,377,280 0.3646 1.036 1.036 1.050 1.036 1.050 1,312,975 1.0490 -1.37%
2014-11-13 0 0.365 0.365 0.370 0.360 0.370 10,396,000 3,796,040 0.3651 1.050 1.050 1.065 1.036 1.065 3,612,940 1.0507 0.00%
2014-11-12 0 0.365 0.360 0.365 0.365 0.370 9,264,000 3,396,280 0.3666 1.050 1.036 1.050 1.050 1.065 3,219,534 1.0549 -1.35%
2014-11-11 0 0.370 0.365 0.370 0.365 0.375 21,926,000 8,102,860 0.3696 1.065 1.050 1.065 1.050 1.079 7,619,981 1.0634 -1.33%
2014-11-10 0 0.375 0.370 0.375 0.360 0.375 44,676,000 16,490,420 0.3691 1.079 1.065 1.079 1.036 1.079 15,526,327 1.0621 4.17%
2014-11-07 0 0.360 0.355 0.360 0.355 0.365 6,008,000 2,156,700 0.3590 1.036 1.021 1.036 1.021 1.050 2,087,971 1.0329 0.00%
2014-11-06 0 0.360 0.350 0.360 0.350 0.365 9,408,000 3,369,810 0.3582 1.036 1.007 1.036 1.007 1.050 3,269,578 1.0307 0.00%
2014-11-05 0 0.360 0.355 0.360 0.355 0.365 16,422,000 5,909,120 0.3598 1.036 1.021 1.036 1.021 1.050 5,707,166 1.0354 -1.37%
2014-11-04 0 0.365 0.360 0.365 0.350 0.370 22,818,000 8,270,800 0.3625 1.050 1.036 1.050 1.007 1.065 7,929,979 1.0430 2.82%
2014-11-03 0 0.355 0.350 0.355 0.350 0.365 10,656,000 3,793,250 0.3560 1.021 1.007 1.021 1.007 1.050 3,703,298 1.0243 -1.39%
2014-10-31 0 0.360 0.355 0.360 0.345 0.365 45,266,000 16,115,680 0.3560 1.036 1.021 1.036 0.993 1.050 15,731,371 1.0244 4.35%
2014-10-30 0 0.345 0.340 0.345 0.340 0.350 23,724,000 8,186,630 0.3451 0.993 0.978 0.993 0.978 1.007 8,244,843 0.9929 -1.43%
2014-10-29 0 0.350 0.345 0.350 0.335 0.350 20,378,000 7,059,600 0.3464 1.007 0.993 1.007 0.964 1.007 7,082,001 0.9968 4.48%
2014-10-28 0 0.335 0.330 0.335 0.330 0.340 14,784,000 4,924,640 0.3331 0.964 0.950 0.964 0.950 0.978 5,137,909 0.9585 1.52%
2014-10-27 0 0.330 0.330 0.335 0.330 0.335 3,888,000 1,301,780 0.3348 0.950 0.950 0.964 0.950 0.964 1,351,203 0.9634 -1.49%
2014-10-24 0 0.335 0.335 0.340 0.335 0.340 5,234,000 1,775,890 0.3393 0.964 0.964 0.978 0.964 0.978 1,818,981 0.9763 -1.47%
2014-10-23 0 0.340 0.335 0.340 0.335 0.340 2,000,000 674,710 0.3374 0.978 0.964 0.978 0.964 0.978 695,063 0.9707 0.00%
2014-10-22 0 0.340 0.335 0.340 0.330 0.345 10,504,000 3,535,630 0.3366 0.978 0.964 0.978 0.950 0.993 3,650,473 0.9685 0.00%
2014-10-21 0 0.340 0.335 0.340 0.335 0.345 1,612,000 546,770 0.3392 0.978 0.964 0.978 0.964 0.993 560,221 0.9760 0.00%
2014-10-20 0 0.340 0.340 0.345 0.335 0.345 4,908,000 1,668,430 0.3399 0.978 0.978 0.993 0.964 0.993 1,705,686 0.9782 -1.45%
2014-10-17 0 0.345 0.340 0.345 0.340 0.345 2,734,000 932,460 0.3411 0.993 0.978 0.993 0.978 0.993 950,152 0.9814 0.00%
2014-10-16 0 0.345 0.340 0.345 0.340 0.350 12,214,000 4,213,370 0.3450 0.993 0.978 0.993 0.978 1.007 4,244,752 0.9926 0.00%
2014-10-15 0 0.345 0.345 0.350 0.330 0.355 13,762,000 4,767,460 0.3464 0.993 0.993 1.007 0.950 1.021 4,782,732 0.9968 1.47%
2014-10-14 0 0.340 0.335 0.345 0.335 0.350 5,858,000 2,007,150 0.3426 0.978 0.964 0.993 0.964 1.007 2,035,841 0.9859 0.00%
2014-10-13 0 0.340 0.340 0.345 0.340 0.345 2,054,000 702,070 0.3418 0.978 0.978 0.993 0.978 0.993 713,830 0.9835 -1.45%
2014-10-10 0 0.345 0.340 0.345 0.340 0.355 8,956,000 3,100,690 0.3462 0.993 0.978 0.993 0.978 1.021 3,112,494 0.9962 -4.17%
2014-10-09 0 0.360 0.355 0.360 0.345 0.360 12,700,000 4,438,040 0.3495 1.036 1.021 1.036 0.993 1.036 4,413,653 1.0055 4.35%
2014-10-08 0 0.345 0.340 0.345 0.335 0.345 5,898,000 2,005,730 0.3401 0.993 0.978 0.993 0.964 0.993 2,049,742 0.9785 0.00%
2014-10-07 0 0.345 0.340 0.345 0.340 0.345 1,718,000 587,380 0.3419 0.993 0.978 0.993 0.978 0.993 597,060 0.9838 0.00%
2014-10-06 0 0.345 0.340 0.345 0.335 0.345 3,132,000 1,068,360 0.3411 0.993 0.978 0.993 0.964 0.993 1,088,469 0.9815 2.99%
2014-10-03 0 0.335 0.335 0.340 0.330 0.340 6,538,000 2,188,230 0.3347 0.964 0.964 0.978 0.950 0.978 2,272,162 0.9631 -1.47%
2014-09-30 0 0.340 0.335 0.340 0.330 0.340 9,062,000 3,042,930 0.3358 0.978 0.964 0.978 0.950 0.978 3,149,332 0.9662 -1.45%
2014-09-29 0 0.345 0.340 0.345 0.335 0.355 16,902,000 5,805,210 0.3435 0.993 0.978 0.993 0.964 1.021 5,873,981 0.9883 -4.17%
2014-09-26 0 0.360 0.355 0.360 0.355 0.360 7,622,000 2,736,570 0.3590 1.036 1.021 1.036 1.021 1.036 2,648,887 1.0331 -1.37%
2014-09-25 0 0.365 0.355 0.365 0.355 0.365 10,564,000 3,784,820 0.3583 1.050 1.021 1.050 1.021 1.050 3,671,325 1.0309 2.82%
2014-09-24 0 0.355 0.355 0.360 0.350 0.360 9,892,000 3,498,020 0.3536 1.021 1.021 1.036 1.007 1.036 3,437,784 1.0175 -1.39%
2014-09-23 0 0.360 0.355 0.360 0.355 0.360 3,356,000 1,196,790 0.3566 1.036 1.021 1.036 1.021 1.036 1,166,316 1.0261 1.41%
2014-09-22 0 0.355 0.355 0.360 0.355 0.360 4,861,848 1,730,929 0.3560 1.021 1.021 1.036 1.021 1.036 1,689,646 1.0244 -2.74%
2014-09-19 0 0.365 0.360 0.365 0.355 0.365 2,934,000 1,059,620 0.3612 1.050 1.036 1.050 1.021 1.050 1,019,658 1.0392 2.82%
2014-09-18 0 0.355 0.355 0.365 0.355 0.365 5,030,000 1,810,080 0.3599 1.021 1.021 1.050 1.021 1.050 1,748,085 1.0355 -1.39%
2014-09-17 0 0.360 0.360 0.365 0.360 0.370 6,684,000 2,432,130 0.3639 1.036 1.036 1.050 1.036 1.065 2,322,902 1.0470 -1.37%
2014-09-16 0 0.365 0.360 0.370 0.360 0.375 15,722,300 5,780,559 0.3677 1.050 1.036 1.065 1.036 1.079 5,463,998 1.0579 1.39%
2014-09-15 0 0.360 0.355 0.360 0.355 0.360 6,058,000 2,162,780 0.3570 1.036 1.021 1.036 1.021 1.036 2,105,347 1.0273 0.00%
2014-09-12 0 0.360 0.355 0.360 0.355 0.365 11,856,000 4,245,720 0.3581 1.036 1.021 1.036 1.021 1.050 4,120,336 1.0304 -1.37%
2014-09-11 0 0.365 0.360 0.365 0.360 0.370 12,108,000 4,386,160 0.3623 1.050 1.036 1.050 1.036 1.065 4,207,914 1.0424 -1.35%
2014-09-10 0 0.370 0.365 0.370 0.360 0.370 7,916,000 2,892,770 0.3654 1.065 1.050 1.065 1.036 1.065 2,751,061 1.0515 -1.33%
2014-09-08 0 0.375 0.370 0.375 0.365 0.375 14,570,000 5,446,420 0.3738 1.079 1.065 1.079 1.050 1.079 5,063,537 1.0756 2.74%
2014-09-05 0 0.365 0.365 0.370 0.365 0.375 8,912,900 3,289,700 0.3691 1.050 1.050 1.065 1.050 1.079 3,097,516 1.0620 -1.35%
2014-09-04 0 0.370 0.370 0.375 0.365 0.375 7,438,000 2,749,870 0.3697 1.065 1.065 1.079 1.050 1.079 2,584,941 1.0638 0.00%
2014-09-03 0 0.370 0.365 0.370 0.360 0.370 6,072,000 2,213,190 0.3645 1.065 1.050 1.065 1.036 1.065 2,110,213 1.0488 2.78%
2014-09-02 0 0.360 0.355 0.360 0.355 0.365 7,390,000 2,658,830 0.3598 1.036 1.021 1.036 1.021 1.050 2,568,259 1.0353 0.00%
2014-09-01 0 0.360 0.360 0.365 0.360 0.365 3,596,000 1,296,150 0.3604 1.036 1.036 1.050 1.036 1.050 1,249,724 1.0371 0.00%
2014-08-29 0 0.360 0.360 0.365 0.360 0.375 13,024,000 4,744,730 0.3643 1.036 1.036 1.050 1.036 1.079 4,526,253 1.0483 -4.00%
2014-08-28 0 0.375 0.370 0.375 0.370 0.380 7,706,000 2,880,950 0.3739 1.079 1.065 1.079 1.065 1.093 2,678,079 1.0758 -1.32%
2014-08-27 0 0.380 0.375 0.380 0.375 0.385 3,944,000 1,491,160 0.3781 1.093 1.079 1.093 1.079 1.108 1,370,665 1.0879 0.00%
2014-08-26 0 0.380 0.375 0.385 0.370 0.400 21,226,000 8,176,110 0.3852 1.093 1.079 1.108 1.065 1.151 7,376,708 1.1084 1.33%
2014-08-25 0 0.375 0.370 0.375 0.370 0.380 6,718,000 2,510,630 0.3737 1.079 1.065 1.079 1.065 1.093 2,334,718 1.0753 -1.32%
2014-08-22 0 0.380 0.375 0.380 0.370 0.380 6,604,000 2,475,750 0.3749 1.093 1.079 1.093 1.065 1.093 2,295,100 1.0787 1.33%
2014-08-21 0 0.375 0.370 0.375 0.370 0.380 12,118,000 4,538,360 0.3745 1.079 1.065 1.079 1.065 1.093 4,211,389 1.0776 0.00%
2014-08-20 0 0.375 0.375 0.380 0.375 0.390 9,752,030 3,706,570 0.3801 1.079 1.079 1.093 1.079 1.122 3,389,140 1.0937 -2.60%
2014-08-19 0 0.385 0.380 0.385 0.380 0.390 12,408,000 4,786,760 0.3858 1.108 1.093 1.108 1.093 1.122 4,312,174 1.1101 0.00%
2014-08-18 0 0.385 0.380 0.385 0.380 0.390 12,632,900 4,874,561 0.3859 1.108 1.093 1.108 1.093 1.122 4,390,334 1.1103 0.00%
2014-08-15 0 0.385 0.385 0.390 0.375 0.390 14,504,000 5,529,000 0.3812 1.108 1.108 1.122 1.079 1.122 5,040,600 1.0969 2.67%
2014-08-14 0 0.375 0.375 0.380 0.375 0.385 11,948,000 4,537,060 0.3797 1.079 1.079 1.093 1.079 1.108 4,152,309 1.0927 -1.32%
2014-08-13 0 0.380 0.375 0.380 0.370 0.380 18,782,050 7,052,058 0.3755 1.093 1.079 1.093 1.065 1.093 6,527,358 1.0804 1.33%
2014-08-12 0 0.375 0.370 0.375 0.370 0.380 10,544,000 3,942,280 0.3739 1.079 1.065 1.079 1.065 1.093 3,664,375 1.0758 -1.32%
2014-08-11 0 0.380 0.375 0.380 0.375 0.380 9,632,000 3,620,080 0.3758 1.093 1.079 1.093 1.079 1.093 3,347,426 1.0815 2.70%
2014-08-08 0 0.370 0.370 0.375 0.370 0.380 23,610,000 8,847,400 0.3747 1.065 1.065 1.079 1.065 1.093 8,205,224 1.0783 -2.63%
2014-08-07 0 0.380 0.375 0.380 0.375 0.390 30,842,000 11,842,150 0.3840 1.093 1.079 1.093 1.079 1.122 10,718,573 1.1048 -2.56%
2014-08-06 0 0.390 0.385 0.390 0.370 0.395 76,238,000 29,407,640 0.3857 1.122 1.108 1.122 1.065 1.137 26,495,124 1.1099 2.63%
2014-08-05 0 0.380 0.375 0.380 0.370 0.380 28,740,000 10,826,680 0.3767 1.093 1.079 1.093 1.065 1.093 9,988,062 1.0840 0.00%
2014-08-04 0 0.380 0.375 0.380 0.365 0.380 29,902,000 11,323,410 0.3787 1.093 1.079 1.093 1.050 1.093 10,391,894 1.0896 2.70%
2014-08-01 0 0.370 0.365 0.370 0.360 0.370 6,162,000 2,264,460 0.3675 1.065 1.050 1.065 1.036 1.065 2,141,490 1.0574 -1.33%
2014-07-31 0 0.375 0.370 0.375 0.365 0.375 9,990,000 3,695,470 0.3699 1.079 1.065 1.079 1.050 1.079 3,471,842 1.0644 1.35%
2014-07-30 0 0.370 0.365 0.370 0.365 0.380 30,288,000 11,312,560 0.3735 1.065 1.050 1.065 1.050 1.093 10,526,041 1.0747 0.00%
2014-07-29 0 0.370 0.365 0.370 0.365 0.375 13,672,000 5,033,946 0.3682 1.065 1.050 1.065 1.050 1.079 4,751,454 1.0595 0.00%
2014-07-28 0 0.370 0.370 0.375 0.365 0.375 42,926,000 15,862,800 0.3695 1.065 1.065 1.079 1.050 1.079 14,918,147 1.0633 1.37%
2014-07-25 0 0.365 0.360 0.365 0.355 0.365 12,112,000 4,358,350 0.3598 1.050 1.036 1.050 1.021 1.050 4,209,304 1.0354 0.00%
2014-07-24 0 0.365 0.360 0.365 0.350 0.365 34,130,000 12,270,982 0.3595 1.050 1.036 1.050 1.007 1.050 11,861,258 1.0345 2.82%
2014-07-23 0 0.355 0.350 0.355 0.345 0.355 20,872,000 7,299,668 0.3497 1.021 1.007 1.021 0.993 1.021 7,253,682 1.0063 1.43%
2014-07-22 0 0.350 0.345 0.350 0.345 0.350 3,576,000 1,239,600 0.3466 1.007 0.993 1.007 0.993 1.007 1,242,773 0.9974 1.45%
2014-07-21 0 0.345 0.345 0.350 0.345 0.350 3,176,000 1,100,500 0.3465 0.993 0.993 1.007 0.993 1.007 1,103,761 0.9970 -1.43%
2014-07-18 0 0.350 0.345 0.350 0.345 0.350 3,200,000 1,113,290 0.3479 1.007 0.993 1.007 0.993 1.007 1,112,102 1.0011 -1.41%
2014-07-17 0 0.355 0.350 0.355 0.350 0.355 4,408,000 1,559,900 0.3539 1.021 1.007 1.021 1.007 1.021 1,531,920 1.0183 0.00%
2014-07-16 0 0.355 0.350 0.355 0.350 0.355 9,586,000 3,374,930 0.3521 1.021 1.007 1.021 1.007 1.021 3,331,439 1.0131 0.00%
2014-07-15 0 0.355 0.350 0.355 0.350 0.355 6,220,000 2,198,440 0.3534 1.021 1.007 1.021 1.007 1.021 2,161,647 1.0170 0.00%
2014-07-14 0 0.355 0.350 0.355 0.345 0.360 17,236,000 6,088,860 0.3533 1.021 1.007 1.021 0.993 1.036 5,990,057 1.0165 2.90%
2014-07-11 0 0.345 0.340 0.345 0.340 0.345 3,998,000 1,373,790 0.3436 0.993 0.978 0.993 0.978 0.993 1,389,432 0.9887 -1.43%
2014-07-10 0 0.350 0.345 0.350 0.340 0.350 1,484,000 510,270 0.3438 1.007 0.993 1.007 0.978 1.007 515,737 0.9894 1.45%
2014-07-09 0 0.345 0.340 0.345 0.340 0.350 7,236,000 2,497,390 0.3451 0.993 0.978 0.993 0.978 1.007 2,514,740 0.9931 -1.43%
2014-07-08 0 0.350 0.350 0.355 0.350 0.355 3,936,000 1,383,410 0.3515 1.007 1.007 1.021 1.007 1.021 1,367,885 1.0113 -1.41%
2014-07-07 0 0.355 0.350 0.355 0.350 0.355 3,770,000 1,324,950 0.3514 1.021 1.007 1.021 1.007 1.021 1,310,195 1.0113 0.00%
2014-07-04 0 0.355 0.350 0.355 0.350 0.355 7,304,000 2,585,660 0.3540 1.021 1.007 1.021 1.007 1.021 2,538,372 1.0186 0.00%
2014-07-03 0 0.355 0.350 0.355 0.345 0.355 4,324,300 1,519,776 0.3515 1.021 1.007 1.021 0.993 1.021 1,502,831 1.0113 0.00%
2014-07-02 0 0.355 0.350 0.355 0.340 0.355 11,882,000 4,141,730 0.3486 1.021 1.007 1.021 0.978 1.021 4,129,372 1.0030 2.90%
2014-06-30 0 0.345 0.340 0.345 0.335 0.345 3,694,000 1,257,400 0.3404 0.993 0.978 0.993 0.964 0.993 1,283,782 0.9794 1.47%
2014-06-27 0 0.340 0.340 0.345 0.340 0.345 4,282,000 1,466,510 0.3425 0.978 0.978 0.993 0.978 0.993 1,488,131 0.9855 -2.86%
2014-06-26 0 0.350 0.345 0.350 0.340 0.350 3,712,000 1,274,330 0.3433 1.007 0.993 1.007 0.978 1.007 1,290,038 0.9878 2.94%
2014-06-25 0 0.340 0.335 0.340 0.335 0.345 2,422,000 822,330 0.3395 0.978 0.964 0.978 0.964 0.993 841,722 0.9770 -1.45%
2014-06-24 0 0.345 0.340 0.345 0.340 0.345 8,596,000 2,935,090 0.3414 0.993 0.978 0.993 0.978 0.993 2,987,383 0.9825 0.00%
2014-06-23 0 0.345 0.340 0.345 0.340 0.355 3,930,000 1,365,670 0.3475 0.993 0.978 0.993 0.978 1.021 1,365,800 0.9999 -1.43%
2014-06-20 0 0.350 0.345 0.350 0.345 0.355 6,480,000 2,270,190 0.3503 1.007 0.993 1.007 0.993 1.021 2,252,006 1.0081 -1.41%
2014-06-19 0 0.355 0.350 0.355 0.350 0.365 5,976,000 2,121,020 0.3549 1.021 1.007 1.021 1.007 1.050 2,076,850 1.0213 -1.39%
2014-06-18 0 0.360 0.355 0.360 0.355 0.365 5,628,000 2,024,580 0.3597 1.036 1.021 1.036 1.021 1.050 1,955,909 1.0351 0.00%
2014-06-17 0 0.360 0.360 0.365 0.360 0.370 42,056,000 15,305,200 0.3639 1.036 1.036 1.050 1.036 1.065 14,615,794 1.0472 1.41%
2014-06-16 0 0.355 0.355 0.360 0.355 0.360 4,223,000 1,508,205 0.3571 1.021 1.021 1.036 1.021 1.036 1,467,626 1.0276 -1.39%
2014-06-13 0 0.360 0.355 0.360 0.355 0.360 6,468,000 2,313,830 0.3577 1.036 1.021 1.036 1.021 1.036 2,247,835 1.0294 0.00%
2014-06-12 0 0.360 0.355 0.360 0.355 0.365 15,888,000 5,706,730 0.3592 1.036 1.021 1.036 1.021 1.050 5,521,584 1.0335 0.00%
2014-06-11 0 0.360 0.355 0.360 0.340 0.360 29,957,000 10,611,640 0.3542 1.036 1.021 1.036 0.978 1.036 10,411,008 1.0193 5.88%
2014-06-10 0 0.340 0.335 0.340 0.335 0.345 8,856,000 2,998,940 0.3386 0.978 0.964 0.978 0.964 0.993 3,077,741 0.9744 1.49%
2014-06-09 0 0.335 0.335 0.340 0.335 0.340 2,746,000 924,530 0.3367 0.964 0.964 0.978 0.964 0.978 954,322 0.9688 0.00%
2014-06-06 0 0.335 0.335 0.340 0.335 0.345 2,468,657 832,263 0.3371 0.964 0.964 0.978 0.964 0.993 857,937 0.9701 -1.47%
2014-06-05 0 0.340 0.335 0.340 0.330 0.340 5,128,000 1,730,680 0.3375 0.978 0.964 0.978 0.950 0.978 1,782,143 0.9711 1.49%
2014-06-04 0 0.335 0.330 0.335 0.330 0.340 5,924,000 1,979,230 0.3341 0.964 0.950 0.964 0.950 0.978 2,058,778 0.9614 -1.47%
2014-06-03 0 0.340 0.335 0.340 0.335 0.340 4,108,000 1,386,790 0.3376 0.978 0.964 0.978 0.964 0.978 1,427,660 0.9714 1.49%
2014-05-30 0 0.335 0.335 0.340 0.330 0.335 4,022,000 1,344,060 0.3342 0.964 0.964 0.978 0.950 0.964 1,397,773 0.9616 0.00%
2014-05-29 0 0.335 0.330 0.335 0.330 0.335 3,184,000 1,055,770 0.3316 0.964 0.950 0.964 0.950 0.964 1,106,541 0.9541 0.00%
2014-05-28 0 0.335 0.330 0.335 0.325 0.340 18,670,000 6,199,930 0.3321 0.964 0.950 0.964 0.935 0.978 6,488,417 0.9555 -1.47%
2014-05-27 0 0.340 0.340 0.345 0.335 0.345 3,295,000 1,118,640 0.3395 0.978 0.978 0.993 0.964 0.993 1,145,117 0.9769 -1.45%
2014-05-26 0 0.345 0.340 0.345 0.335 0.345 8,558,000 2,905,780 0.3395 0.993 0.978 0.993 0.964 0.993 2,974,177 0.9770 0.00%
2014-05-23 0 0.345 0.340 0.345 0.340 0.350 3,606,000 1,240,310 0.3440 0.993 0.978 0.993 0.978 1.007 1,253,199 0.9897 -1.43%
2014-05-22 0 0.350 0.345 0.350 0.345 0.350 1,844,000 637,160 0.3455 1.007 0.993 1.007 0.993 1.007 640,849 0.9942 0.00%
2014-05-21 0 0.350 0.345 0.350 0.345 0.350 1,264,000 436,540 0.3454 1.007 0.993 1.007 0.993 1.007 439,280 0.9938 0.00%
2014-05-20 0 0.350 0.345 0.350 0.345 0.355 2,554,000 887,290 0.3474 1.007 0.993 1.007 0.993 1.021 887,596 0.9997 0.00%
2014-05-19 0 0.350 0.345 0.350 0.340 0.350 2,616,000 902,620 0.3450 1.007 0.993 1.007 0.978 1.007 909,143 0.9928 1.45%
2014-05-16 0 0.345 0.340 0.345 0.340 0.345 1,558,000 533,480 0.3424 0.993 0.978 0.993 0.978 0.993 541,454 0.9853 -1.43%
2014-05-15 0 0.350 0.345 0.350 0.335 0.350 8,260,000 2,842,176 0.3441 1.007 0.993 1.007 0.964 1.007 2,870,612 0.9901 0.00%
2014-05-14 0 0.350 0.345 0.350 0.340 0.350 6,796,000 2,339,880 0.3443 1.007 0.993 1.007 0.978 1.007 2,361,826 0.9907 1.45%
2014-05-13 0 0.345 0.340 0.345 0.340 0.350 4,218,000 1,458,220 0.3457 0.993 0.978 0.993 0.978 1.007 1,465,889 0.9948 0.00%
2014-05-12 0 0.345 0.340 0.345 0.335 0.345 9,492,000 3,229,670 0.3403 0.993 0.978 0.993 0.964 0.993 3,298,771 0.9791 0.00%
2014-05-09 0 0.345 0.335 0.345 0.335 0.345 3,848,000 1,300,720 0.3380 0.993 0.964 0.993 0.964 0.993 1,337,302 0.9726 0.00%
2014-05-08 0 0.345 0.335 0.345 0.335 0.355 11,448,000 3,908,710 0.3414 0.993 0.964 0.993 0.964 1.021 3,978,543 0.9824 -2.82%
2014-05-07 0 0.355 0.350 0.355 0.345 0.355 3,340,000 1,169,840 0.3503 1.021 1.007 1.021 0.993 1.021 1,160,756 1.0078 0.00%
2014-05-05 0 0.355 0.350 0.355 0.350 0.360 1,736,000 611,090 0.3520 1.021 1.007 1.021 1.007 1.036 603,315 1.0129 -1.39%
2014-05-02 0 0.360 0.355 0.360 0.355 0.360 2,278,000 815,130 0.3578 1.036 1.021 1.036 1.021 1.036 791,677 1.0296 0.00%
2014-04-30 0 0.360 0.350 0.360 0.350 0.360 2,544,000 902,680 0.3548 1.036 1.007 1.036 1.007 1.036 884,121 1.0210 0.00%
2014-04-29 0 0.360 0.355 0.360 0.350 0.365 4,612,000 1,637,750 0.3551 1.036 1.021 1.036 1.007 1.050 1,602,816 1.0218 -1.37%
2014-04-28 0 0.365 0.360 0.365 0.360 0.365 4,064,000 1,466,470 0.3608 1.050 1.036 1.050 1.036 1.050 1,412,369 1.0383 0.00%
2014-04-25 0 0.365 0.360 0.365 0.360 0.370 6,042,000 2,207,920 0.3654 1.050 1.036 1.050 1.036 1.065 2,099,787 1.0515 -1.35%
2014-04-24 0 0.370 0.360 0.370 0.360 0.375 9,026,000 3,294,230 0.3650 1.065 1.036 1.065 1.036 1.079 3,136,821 1.0502 0.00%
2014-04-23 0 0.370 0.370 0.375 0.370 0.380 8,304,000 3,087,430 0.3718 1.065 1.065 1.079 1.065 1.093 2,885,903 1.0698 -1.33%
2014-04-22 0 0.375 0.375 0.380 0.370 0.380 3,396,000 1,272,840 0.3748 1.079 1.079 1.093 1.065 1.093 1,180,218 1.0785 -1.32%
2014-04-17 0 0.380 0.375 0.380 0.375 0.380 3,552,000 1,335,340 0.3759 1.093 1.079 1.093 1.079 1.093 1,234,433 1.0817 0.00%
2014-04-16 0 0.380 0.375 0.380 0.375 0.380 1,914,000 724,890 0.3787 1.093 1.079 1.093 1.079 1.093 665,176 1.0898 0.00%
2014-04-15 0 0.380 0.375 0.380 0.370 0.380 5,726,000 2,157,180 0.3767 1.093 1.079 1.093 1.065 1.093 1,989,967 1.0840 0.00%
2014-04-14 0 0.380 0.375 0.380 0.375 0.385 6,266,000 2,383,970 0.3805 1.093 1.079 1.093 1.079 1.108 2,177,634 1.0948 -2.56%
2014-04-11 0 0.390 0.385 0.390 0.380 0.395 10,304,000 3,981,820 0.3864 1.122 1.108 1.122 1.093 1.137 3,580,967 1.1119 -1.27%
2014-04-10 0 0.395 0.390 0.395 0.380 0.395 18,864,000 7,336,110 0.3889 1.137 1.122 1.137 1.093 1.137 6,555,838 1.1190 2.60%
2014-04-09 0 0.385 0.380 0.385 0.380 0.395 17,296,000 6,730,760 0.3892 1.108 1.093 1.108 1.093 1.137 6,010,909 1.1198 0.00%
2014-04-08 0 0.385 0.380 0.385 0.375 0.385 13,108,000 5,002,010 0.3816 1.108 1.093 1.108 1.079 1.108 4,555,446 1.0980 2.67%
2014-04-07 0 0.375 0.370 0.375 0.370 0.380 3,715,400 1,398,307 0.3764 1.079 1.065 1.079 1.065 1.093 1,291,219 1.0829 -1.32%
2014-04-04 0 0.380 0.375 0.380 0.375 0.385 7,038,000 2,674,250 0.3800 1.093 1.079 1.093 1.079 1.108 2,445,928 1.0933 -1.30%
2014-04-03 0 0.385 0.375 0.385 0.370 0.385 36,626,000 13,976,880 0.3816 1.108 1.079 1.108 1.065 1.108 12,728,697 1.0981 2.67%
2014-04-02 0 0.375 0.370 0.375 0.365 0.375 4,724,000 1,750,042 0.3705 1.079 1.065 1.079 1.050 1.079 1,641,740 1.0660 0.00%
2014-04-01 0 0.375 0.370 0.375 0.365 0.375 3,282,000 1,219,170 0.3715 1.079 1.065 1.079 1.050 1.079 1,140,599 1.0689 0.00%
2014-03-31 0 0.375 0.365 0.375 0.365 0.375 4,646,000 1,720,320 0.3703 1.079 1.050 1.079 1.050 1.079 1,614,632 1.0655 0.00%
2014-03-28 0 0.375 0.370 0.375 0.360 0.375 8,510,000 3,116,330 0.3662 1.079 1.065 1.079 1.036 1.079 2,957,495 1.0537 2.74%
2014-03-27 0 0.365 0.365 0.370 0.360 0.375 11,487,000 4,179,690 0.3639 1.050 1.050 1.065 1.036 1.079 3,992,097 1.0470 -2.67%
2014-03-26 0 0.375 0.370 0.375 0.370 0.380 6,155,400 2,293,418 0.3726 1.079 1.065 1.079 1.065 1.093 2,139,197 1.0721 0.00%
2014-03-25 0 0.375 0.370 0.375 0.370 0.380 4,846,000 1,810,120 0.3735 1.079 1.065 1.079 1.065 1.093 1,684,139 1.0748 -1.32%
2014-03-24 0 0.380 0.375 0.380 0.375 0.380 4,426,000 1,669,810 0.3773 1.093 1.079 1.093 1.079 1.093 1,538,175 1.0856 0.00%
2014-03-21 0 0.380 0.375 0.380 0.370 0.380 3,602,000 1,350,860 0.3750 1.093 1.079 1.093 1.065 1.093 1,251,809 1.0791 1.33%
2014-03-20 0 0.375 0.370 0.375 0.370 0.380 2,428,000 908,220 0.3741 1.079 1.065 1.079 1.065 1.093 843,807 1.0763 0.00%
2014-03-19 0 0.375 0.370 0.375 0.370 0.380 4,306,000 1,615,330 0.3751 1.079 1.065 1.079 1.065 1.093 1,496,472 1.0794 -1.32%
2014-03-18 0 0.380 0.375 0.380 0.365 0.380 5,866,000 2,184,890 0.3725 1.093 1.079 1.093 1.050 1.093 2,038,621 1.0717 2.70%
2014-03-17 0 0.370 0.365 0.370 0.360 0.370 3,358,000 1,229,170 0.3660 1.065 1.050 1.065 1.036 1.065 1,167,012 1.0533 0.00%
2014-03-14 0 0.370 0.365 0.370 0.355 0.380 15,310,000 5,588,370 0.3650 1.065 1.050 1.065 1.021 1.093 5,320,711 1.0503 -2.63%
2014-03-13 0 0.380 0.375 0.380 0.375 0.385 6,559,000 2,494,130 0.3803 1.093 1.079 1.093 1.079 1.108 2,279,461 1.0942 0.00%
2014-03-12 0 0.380 0.375 0.380 0.375 0.390 11,750,000 4,441,820 0.3780 1.093 1.079 1.093 1.079 1.122 4,083,498 1.0877 -2.56%
2014-03-11 0 0.390 0.385 0.390 0.380 0.390 4,844,000 1,878,620 0.3878 1.122 1.108 1.122 1.093 1.122 1,683,444 1.1159 1.30%
2014-03-10 0 0.385 0.380 0.385 0.380 0.390 4,688,000 1,796,140 0.3831 1.108 1.093 1.108 1.093 1.122 1,629,229 1.1024 -1.28%
2014-03-07 0 0.390 0.385 0.390 0.385 0.400 10,328,000 4,049,800 0.3921 1.122 1.108 1.122 1.108 1.151 3,589,308 1.1283 -2.50%
2014-03-06 0 0.400 0.395 0.400 0.395 0.400 5,218,000 2,069,210 0.3966 1.151 1.137 1.151 1.137 1.151 1,813,421 1.1411 0.00%
2014-03-05 0 0.400 0.395 0.400 0.395 0.410 37,526,000 15,113,160 0.4027 1.151 1.137 1.151 1.137 1.180 13,041,476 1.1589 -1.23%
2014-03-04 0 0.405 0.405 0.410 0.400 0.415 31,416,000 12,756,330 0.4060 1.165 1.165 1.180 1.151 1.194 10,918,057 1.1684 1.25%
2014-03-03 0 0.400 0.395 0.400 0.375 0.410 35,222,000 14,050,790 0.3989 1.151 1.137 1.151 1.079 1.180 12,240,762 1.1479 3.90%
2014-02-28 0 0.385 0.375 0.385 0.375 0.385 5,694,000 2,161,000 0.3795 1.108 1.079 1.108 1.079 1.108 1,978,846 1.0921 1.32%
2014-02-27 0 0.380 0.375 0.380 0.375 0.380 3,716,000 1,398,310 0.3763 1.093 1.079 1.093 1.079 1.093 1,291,428 1.0828 0.00%
2014-02-26 0 0.380 0.375 0.380 0.370 0.380 3,996,000 1,500,210 0.3754 1.093 1.079 1.093 1.065 1.093 1,388,737 1.0803 0.00%
2014-02-25 0 0.380 0.375 0.380 0.370 0.380 3,050,000 1,150,850 0.3773 1.093 1.079 1.093 1.065 1.093 1,059,972 1.0857 0.00%
2014-02-24 0 0.380 0.375 0.380 0.375 0.385 5,336,000 2,008,450 0.3764 1.093 1.079 1.093 1.079 1.108 1,854,429 1.0831 -1.30%
2014-02-21 0 0.385 0.380 0.385 0.375 0.385 3,660,000 1,391,720 0.3803 1.108 1.093 1.108 1.079 1.108 1,271,966 1.0941 0.00%
2014-02-20 0 0.385 0.380 0.385 0.380 0.390 4,600,000 1,758,290 0.3822 1.108 1.093 1.108 1.093 1.122 1,598,646 1.0999 0.00%
2014-02-19 0 0.385 0.375 0.385 0.375 0.390 5,142,000 1,956,916 0.3806 1.108 1.079 1.108 1.079 1.122 1,787,008 1.0951 -1.28%
2014-02-18 0 0.390 0.385 0.390 0.380 0.390 4,540,000 1,753,460 0.3862 1.122 1.108 1.122 1.093 1.122 1,577,794 1.1113 -1.27%
2014-02-17 0 0.395 0.390 0.395 0.390 0.400 5,594,000 2,204,940 0.3942 1.137 1.122 1.137 1.122 1.151 1,944,092 1.1342 -1.25%
2014-02-14 0 0.400 0.395 0.400 0.390 0.400 20,232,000 8,022,820 0.3965 1.151 1.137 1.151 1.122 1.151 7,031,262 1.1410 2.56%
2014-02-13 0 0.390 0.385 0.390 0.385 0.395 3,496,000 1,360,070 0.3890 1.122 1.108 1.122 1.108 1.137 1,214,971 1.1194 -1.27%
2014-02-12 0 0.395 0.390 0.395 0.385 0.395 9,616,000 3,747,100 0.3897 1.137 1.122 1.137 1.108 1.137 3,341,865 1.1213 1.28%
2014-02-11 0 0.390 0.385 0.390 0.375 0.390 18,656,000 7,184,640 0.3851 1.122 1.108 1.122 1.079 1.122 6,483,552 1.1081 2.63%
2014-02-10 0 0.380 0.375 0.380 0.370 0.380 6,966,000 2,613,770 0.3752 1.093 1.079 1.093 1.065 1.093 2,420,906 1.0797 1.33%
2014-02-07 0 0.375 0.370 0.375 0.370 0.380 12,772,000 4,762,600 0.3729 1.079 1.065 1.079 1.065 1.093 4,438,675 1.0730 -1.32%
2014-02-06 0 0.380 0.375 0.380 0.370 0.380 8,395,731 3,138,565 0.3738 1.093 1.079 1.093 1.065 1.093 2,917,783 1.0757 2.70%
2014-02-05 0 0.370 0.365 0.370 0.365 0.380 10,074,000 3,741,543 0.3714 1.065 1.050 1.065 1.050 1.093 3,501,035 1.0687 -2.63%
2014-02-04 0 0.380 0.370 0.380 0.370 0.380 8,824,000 3,303,820 0.3744 1.093 1.065 1.093 1.065 1.093 3,066,620 1.0773 -1.30%
2014-01-30 0 0.385 0.380 0.385 0.375 0.385 5,302,000 2,025,020 0.3819 1.108 1.093 1.108 1.079 1.108 1,842,613 1.0990 -1.28%
2014-01-29 0 0.390 0.385 0.390 0.380 0.390 5,178,000 1,996,380 0.3856 1.122 1.108 1.122 1.093 1.122 1,799,519 1.1094 0.00%
2014-01-28 0 0.390 0.385 0.390 0.380 0.390 3,060,000 1,179,730 0.3855 1.122 1.108 1.122 1.093 1.122 1,063,447 1.1093 1.30%
2014-01-27 0 0.385 0.380 0.385 0.370 0.385 10,844,000 4,114,020 0.3794 1.108 1.093 1.108 1.065 1.108 3,768,634 1.0916 -2.53%
2014-01-24 0 0.395 0.390 0.395 0.390 0.400 7,414,000 2,928,070 0.3949 1.137 1.122 1.137 1.122 1.151 2,576,600 1.1364 -1.25%
2014-01-23 0 0.400 0.395 0.400 0.395 0.405 7,300,000 2,900,550 0.3973 1.151 1.137 1.151 1.137 1.165 2,536,982 1.1433 -2.44%
2014-01-22 0 0.410 0.405 0.410 0.400 0.415 13,382,000 5,483,610 0.4098 1.180 1.165 1.180 1.151 1.194 4,650,670 1.1791 1.23%
2014-01-21 0 0.405 0.400 0.405 0.395 0.405 10,446,000 4,177,956 0.4000 1.165 1.151 1.165 1.137 1.165 3,630,316 1.1509 2.53%
2014-01-20 0 0.395 0.390 0.395 0.390 0.405 10,126,000 3,985,410 0.3936 1.137 1.122 1.137 1.122 1.165 3,519,106 1.1325 -3.66%
2014-01-17 0 0.410 0.405 0.410 0.400 0.410 5,394,000 2,178,310 0.4038 1.180 1.165 1.180 1.151 1.180 1,874,586 1.1620 0.00%
2014-01-16 0 0.410 0.405 0.410 0.400 0.420 24,974,000 10,249,960 0.4104 1.180 1.165 1.180 1.151 1.209 8,679,257 1.1810 2.50%
2014-01-15 0 0.400 0.395 0.400 0.390 0.400 8,510,000 3,378,420 0.3970 1.151 1.137 1.151 1.122 1.151 2,957,495 1.1423 1.27%
2014-01-14 0 0.395 0.385 0.395 0.385 0.395 5,480,000 2,143,504 0.3912 1.137 1.108 1.137 1.108 1.137 1,904,474 1.1255 0.00%
2014-01-13 0 0.395 0.395 0.400 0.385 0.400 7,912,000 3,113,230 0.3935 1.137 1.137 1.151 1.108 1.151 2,749,671 1.1322 0.00%
2014-01-10 0 0.395 0.390 0.395 0.385 0.400 14,880,000 5,822,240 0.3913 1.137 1.122 1.137 1.108 1.151 5,171,272 1.1259 0.00%
2014-01-09 0 0.395 0.390 0.395 0.385 0.410 22,446,000 8,887,580 0.3960 1.137 1.122 1.137 1.108 1.180 7,800,697 1.1393 -3.66%
2014-01-08 0 0.410 0.405 0.415 0.400 0.415 9,908,000 4,050,640 0.4088 1.180 1.165 1.194 1.151 1.194 3,443,344 1.1764 2.50%
2014-01-07 0 0.400 0.395 0.400 0.395 0.420 33,298,000 13,459,210 0.4042 1.151 1.137 1.151 1.137 1.209 11,572,111 1.1631 -4.76%
2014-01-06 0 0.420 0.415 0.420 0.415 0.435 11,892,000 5,027,270 0.4227 1.209 1.194 1.209 1.194 1.252 4,132,847 1.2164 -4.55%
2014-01-03 0 0.440 0.435 0.440 0.430 0.445 7,426,000 3,250,100 0.4377 1.266 1.252 1.266 1.237 1.280 2,580,771 1.2594 -2.22%
2014-01-02 0 0.450 0.440 0.450 0.440 0.450 7,308,000 3,258,540 0.4459 1.295 1.266 1.295 1.266 1.295 2,539,762 1.2830 0.00%
2013-12-31 0 0.450 0.445 0.450 0.445 0.450 5,402,000 2,424,160 0.4488 1.295 1.280 1.295 1.280 1.295 1,877,366 1.2913 1.12%
2013-12-30 0 0.445 0.445 0.450 0.445 0.455 7,268,000 3,267,300 0.4495 1.280 1.280 1.295 1.280 1.309 2,525,861 1.2935 -1.11%
2013-12-27 0 0.450 0.445 0.450 0.440 0.455 10,334,000 4,641,160 0.4491 1.295 1.280 1.295 1.266 1.309 3,591,393 1.2923 1.12%
2013-12-24 0 0.445 0.445 0.450 0.440 0.450 3,507,620 1,565,850 0.4464 1.280 1.280 1.295 1.266 1.295 1,219,009 1.2845 -1.11%
2013-12-23 0 0.450 0.445 0.450 0.435 0.450 7,574,000 3,380,350 0.4463 1.295 1.280 1.295 1.252 1.295 2,632,205 1.2842 2.27%
2013-12-20 0 0.440 0.430 0.440 0.430 0.465 26,624,000 11,784,860 0.4426 1.266 1.237 1.266 1.237 1.338 9,252,685 1.2737 -5.38%
2013-12-19 0 0.465 0.455 0.465 0.455 0.480 26,486,000 12,456,290 0.4703 1.338 1.309 1.338 1.309 1.381 9,204,725 1.3532 -2.11%
2013-12-18 0 0.475 0.465 0.475 0.465 0.480 39,314,000 18,645,020 0.4743 1.367 1.338 1.367 1.338 1.381 13,662,862 1.3646 0.00%
2013-12-17 0 0.475 0.470 0.475 0.470 0.495 31,772,000 15,418,820 0.4853 1.367 1.352 1.367 1.352 1.424 11,041,778 1.3964 -1.04%
2013-12-16 0 0.480 0.475 0.480 0.465 0.485 52,406,000 25,065,190 0.4783 1.381 1.367 1.381 1.338 1.396 18,212,748 1.3762 2.13%
2013-12-13 0 0.470 0.465 0.470 0.455 0.470 7,720,000 3,593,340 0.4655 1.352 1.338 1.352 1.309 1.352 2,682,945 1.3393 1.08%
2013-12-12 0 0.465 0.465 0.470 0.460 0.470 7,098,000 3,301,830 0.4652 1.338 1.338 1.352 1.324 1.352 2,466,780 1.3385 -1.06%
2013-12-11 0 0.470 0.465 0.475 0.465 0.475 29,376,000 13,825,966 0.4707 1.352 1.338 1.367 1.338 1.367 10,209,092 1.3543 -1.05%
2013-12-10 0 0.475 0.470 0.475 0.470 0.485 20,818,000 9,914,960 0.4763 1.367 1.352 1.367 1.352 1.396 7,234,915 1.3704 -1.04%
2013-12-09 0 0.480 0.475 0.480 0.465 0.480 46,726,000 22,116,170 0.4733 1.381 1.367 1.381 1.338 1.381 16,238,767 1.3619 2.13%
2013-12-06 0 0.470 0.465 0.470 0.455 0.475 20,490,000 9,573,130 0.4672 1.352 1.338 1.352 1.309 1.367 7,120,925 1.3444 2.17%
2013-12-05 0 0.460 0.455 0.460 0.455 0.480 20,296,000 9,442,510 0.4652 1.324 1.309 1.324 1.309 1.381 7,053,504 1.3387 -3.16%
2013-12-04 0 0.475 0.470 0.475 0.445 0.475 54,051,000 24,976,410 0.4621 1.367 1.352 1.367 1.280 1.367 18,784,437 1.3296 4.40%
2013-12-03 0 0.455 0.450 0.455 0.445 0.455 18,780,000 8,457,330 0.4503 1.309 1.295 1.309 1.280 1.309 6,526,646 1.2958 0.00%
2013-12-02 0 0.455 0.450 0.455 0.435 0.455 50,680,000 22,608,160 0.4461 1.309 1.295 1.309 1.252 1.309 17,612,908 1.2836 4.60%
2013-11-29 0 0.435 0.430 0.435 0.430 0.440 9,846,000 4,260,890 0.4328 1.252 1.237 1.252 1.237 1.266 3,421,797 1.2452 -1.14%
2013-11-28 0 0.440 0.435 0.440 0.435 0.445 23,502,000 10,348,430 0.4403 1.266 1.252 1.266 1.252 1.280 8,167,691 1.2670 0.00%
2013-11-27 0 0.440 0.435 0.440 0.425 0.445 31,004,000 13,548,600 0.4370 1.266 1.252 1.266 1.223 1.280 10,774,874 1.2574 1.15%
2013-11-26 0 0.435 0.430 0.435 0.430 0.445 19,594,302 8,523,263 0.4350 1.252 1.237 1.252 1.237 1.280 6,809,642 1.2516 -3.33%
2013-11-25 0 0.450 0.445 0.450 0.435 0.450 20,552,000 9,083,260 0.4420 1.295 1.280 1.295 1.252 1.295 7,142,472 1.2717 1.12%
2013-11-22 0 0.445 0.440 0.445 0.440 0.465 55,712,302 25,090,187 0.4504 1.280 1.266 1.280 1.266 1.338 19,361,792 1.2959 -1.11%
2013-11-21 0 0.450 0.450 0.455 0.415 0.455 104,230,000 45,638,340 0.4379 1.295 1.295 1.309 1.194 1.309 36,223,232 1.2599 7.14%
2013-11-20 0 0.420 0.420 0.425 0.410 0.425 48,792,000 20,407,974 0.4183 1.209 1.209 1.223 1.180 1.223 16,956,768 1.2035 0.00%
2013-11-19 0 0.420 0.415 0.420 0.390 0.420 93,942,000 38,281,090 0.4075 1.209 1.194 1.209 1.122 1.209 32,647,825 1.1725 6.33%
2013-11-18 0 0.395 0.390 0.395 0.380 0.395 30,350,000 11,745,650 0.3870 1.137 1.122 1.137 1.093 1.137 10,547,588 1.1136 3.95%
2013-11-15 0 0.380 0.375 0.380 0.375 0.385 5,250,000 1,982,510 0.3776 1.093 1.079 1.093 1.079 1.108 1,824,542 1.0866 1.33%
2013-11-14 0 0.375 0.370 0.375 0.365 0.375 3,816,000 1,415,720 0.3710 1.079 1.065 1.079 1.050 1.079 1,326,181 1.0675 1.35%
2013-11-13 0 0.370 0.365 0.370 0.365 0.380 7,448,000 2,767,050 0.3715 1.065 1.050 1.065 1.050 1.093 2,588,416 1.0690 -2.63%
2013-11-12 0 0.380 0.375 0.380 0.375 0.385 3,236,000 1,226,680 0.3791 1.093 1.079 1.093 1.079 1.108 1,124,613 1.0908 -1.30%
2013-11-11 0 0.385 0.380 0.385 0.380 0.385 3,674,000 1,403,420 0.3820 1.108 1.093 1.108 1.093 1.108 1,276,832 1.0991 1.32%
2013-11-08 0 0.380 0.380 0.385 0.380 0.385 11,074,000 4,241,790 0.3830 1.093 1.093 1.108 1.093 1.108 3,848,566 1.1022 -1.30%
2013-11-07 0 0.385 0.380 0.385 0.380 0.385 2,964,000 1,138,880 0.3842 1.108 1.093 1.108 1.093 1.108 1,030,084 1.1056 -1.28%
2013-11-06 0 0.390 0.385 0.390 0.380 0.390 2,898,000 1,118,640 0.3860 1.122 1.108 1.122 1.093 1.122 1,007,147 1.1107 0.00%
2013-11-05 0 0.390 0.385 0.390 0.380 0.390 5,408,000 2,085,100 0.3856 1.122 1.108 1.122 1.093 1.122 1,879,452 1.1094 0.00%
2013-11-04 0 0.390 0.385 0.390 0.385 0.395 7,702,000 3,002,680 0.3899 1.122 1.108 1.122 1.108 1.137 2,676,689 1.1218 1.30%
2013-11-01 0 0.385 0.385 0.390 0.385 0.390 2,974,000 1,147,890 0.3860 1.108 1.108 1.122 1.108 1.122 1,033,559 1.1106 0.00%
2013-10-31 0 0.385 0.385 0.390 0.380 0.390 2,420,000 934,670 0.3862 1.108 1.108 1.122 1.093 1.122 841,027 1.1113 -1.28%
2013-10-30 0 0.390 0.385 0.390 0.375 0.390 10,122,000 3,869,840 0.3823 1.122 1.108 1.122 1.079 1.122 3,517,716 1.1001 1.30%
2013-10-29 0 0.385 0.380 0.385 0.380 0.390 2,066,000 794,150 0.3844 1.108 1.093 1.108 1.093 1.122 718,001 1.1061 0.00%
2013-10-28 0 0.385 0.380 0.385 0.380 0.390 4,376,000 1,679,980 0.3839 1.108 1.093 1.108 1.093 1.122 1,520,799 1.1047 -1.28%
2013-10-25 0 0.390 0.385 0.390 0.380 0.390 4,120,000 1,588,980 0.3857 1.122 1.108 1.122 1.093 1.122 1,431,831 1.1098 0.00%
2013-10-24 0 0.390 0.380 0.390 0.380 0.390 4,716,005 1,822,631 0.3865 1.122 1.093 1.122 1.093 1.122 1,638,961 1.1121 0.00%
2013-10-23 0 0.390 0.385 0.390 0.385 0.395 8,012,000 3,117,950 0.3892 1.122 1.108 1.122 1.108 1.137 2,784,424 1.1198 0.00%
2013-10-22 0 0.390 0.385 0.390 0.385 0.400 13,696,000 5,429,440 0.3964 1.122 1.108 1.122 1.108 1.151 4,759,795 1.1407 -1.27%
2013-10-21 0 0.395 0.385 0.395 0.385 0.395 5,968,000 2,334,760 0.3912 1.137 1.108 1.137 1.108 1.137 2,074,069 1.1257 0.00%
2013-10-18 0 0.395 0.390 0.395 0.385 0.395 11,656,000 4,565,410 0.3917 1.137 1.122 1.137 1.108 1.137 4,050,830 1.1270 2.60%
2013-10-17 0 0.385 0.385 0.390 0.385 0.390 7,496,000 2,896,650 0.3864 1.108 1.108 1.122 1.108 1.122 2,605,098 1.1119 -1.28%
2013-10-16 0 0.390 0.385 0.390 0.380 0.390 7,220,009 2,776,293 0.3845 1.122 1.108 1.122 1.093 1.122 2,509,182 1.1065 0.00%
2013-10-15 0 0.390 0.390 0.395 0.385 0.395 7,658,010 2,995,313 0.3911 1.122 1.122 1.137 1.108 1.137 2,661,401 1.1255 -1.27%
2013-10-11 0 0.395 0.390 0.395 0.380 0.395 16,712,005 6,496,951 0.3888 1.137 1.122 1.137 1.093 1.137 5,807,952 1.1186 2.60%
2013-10-10 0 0.385 0.380 0.385 0.380 0.390 6,828,000 2,611,710 0.3825 1.108 1.093 1.108 1.093 1.122 2,372,947 1.1006 0.00%
2013-10-09 0 0.385 0.385 0.390 0.380 0.390 8,138,000 3,135,440 0.3853 1.108 1.108 1.122 1.093 1.122 2,828,213 1.1086 -1.28%
2013-10-08 0 0.390 0.385 0.390 0.375 0.390 8,163,000 3,127,992 0.3832 1.122 1.108 1.122 1.079 1.122 2,836,901 1.1026 2.63%
2013-10-07 0 0.380 0.380 0.385 0.380 0.385 3,592,000 1,371,284 0.3818 1.093 1.093 1.108 1.093 1.108 1,248,334 1.0985 -1.30%
2013-10-04 0 0.385 0.380 0.385 0.380 0.390 4,494,000 1,732,990 0.3856 1.108 1.093 1.108 1.093 1.122 1,561,808 1.1096 0.00%
2013-10-03 0 0.385 0.385 0.390 0.380 0.390 8,952,000 3,447,738 0.3851 1.108 1.108 1.122 1.093 1.122 3,111,104 1.1082 0.00%
2013-10-02 0 0.385 0.385 0.390 0.380 0.390 5,824,000 2,231,686 0.3832 1.108 1.108 1.122 1.093 1.122 2,024,025 1.1026 0.00%
2013-09-30 0 0.385 0.385 0.390 0.380 0.390 6,598,000 2,534,410 0.3841 1.108 1.108 1.122 1.093 1.122 2,293,014 1.1053 -1.28%
2013-09-27 0 0.390 0.385 0.390 0.380 0.400 19,460,000 7,530,700 0.3870 1.122 1.108 1.122 1.093 1.151 6,762,967 1.1135 0.00%
2013-09-26 0 0.390 0.385 0.390 0.385 0.390 5,246,000 2,024,010 0.3858 1.122 1.108 1.122 1.108 1.122 1,823,151 1.1102 -1.27%
2013-09-25 0 0.395 0.390 0.395 0.390 0.395 3,964,000 1,552,100 0.3915 1.137 1.122 1.137 1.122 1.137 1,377,616 1.1267 1.28%
2013-09-24 0 0.390 0.390 0.395 0.390 0.395 3,114,000 1,221,090 0.3921 1.122 1.122 1.137 1.122 1.137 1,082,214 1.1283 -2.50%
2013-09-23 0 0.400 0.395 0.400 0.390 0.400 5,774,000 2,264,540 0.3922 1.151 1.137 1.151 1.122 1.151 2,006,648 1.1285 0.00%
2013-09-19 0 0.400 0.395 0.400 0.395 0.400 16,540,000 6,595,930 0.3988 1.151 1.137 1.151 1.137 1.151 5,748,175 1.1475 1.27%
2013-09-18 0 0.395 0.390 0.395 0.385 0.395 7,022,000 2,734,958 0.3895 1.137 1.122 1.137 1.108 1.137 2,440,368 1.1207 0.00%
2013-09-17 0 0.395 0.390 0.395 0.390 0.400 4,920,000 1,936,140 0.3935 1.137 1.122 1.137 1.122 1.151 1,709,856 1.1323 -1.25%
2013-09-16 0 0.400 0.395 0.400 0.395 0.405 9,998,000 4,000,860 0.4002 1.151 1.137 1.151 1.137 1.165 3,474,622 1.1515 0.00%
2013-09-13 0 0.400 0.395 0.400 0.390 0.405 10,989,000 4,356,160 0.3964 1.151 1.137 1.151 1.122 1.165 3,819,026 1.1406 -1.23%
2013-09-12 0 0.405 0.405 0.410 0.400 0.415 18,626,000 7,609,810 0.4086 1.165 1.165 1.180 1.151 1.194 6,473,126 1.1756 -2.41%
2013-09-11 0 0.415 0.410 0.415 0.400 0.415 39,344,015 16,169,236 0.4110 1.194 1.180 1.194 1.151 1.194 13,673,293 1.1825 0.00%
2013-09-10 0 0.415 0.410 0.415 0.390 0.415 74,730,000 30,160,530 0.4036 1.194 1.180 1.194 1.122 1.194 25,971,046 1.1613 5.06%
2013-09-09 0 0.395 0.390 0.395 0.385 0.395 20,504,000 8,002,510 0.3903 1.137 1.122 1.137 1.108 1.137 7,125,790 1.1230 1.28%
2013-09-06 0 0.390 0.385 0.390 0.385 0.395 12,170,000 4,698,850 0.3861 1.122 1.108 1.122 1.108 1.137 4,229,461 1.1110 -1.27%
2013-09-05 0 0.395 0.390 0.395 0.390 0.405 28,324,000 11,124,770 0.3928 1.137 1.122 1.137 1.122 1.165 9,843,489 1.1302 -2.47%
2013-09-04 0 0.405 0.400 0.405 0.385 0.405 27,032,000 10,736,730 0.3972 1.165 1.151 1.165 1.108 1.165 9,394,478 1.1429 2.53%
2013-09-03 0 0.395 0.390 0.395 0.390 0.395 11,796,000 4,613,690 0.3911 1.137 1.122 1.137 1.122 1.137 4,099,484 1.1254 0.00%
2013-09-02 0 0.395 0.390 0.395 0.385 0.395 6,394,000 2,486,320 0.3889 1.137 1.122 1.137 1.108 1.137 2,222,118 1.1189 1.28%
2013-08-30 0 0.390 0.385 0.390 0.385 0.400 7,562,000 2,952,060 0.3904 1.122 1.108 1.122 1.108 1.151 2,628,035 1.1233 -2.50%
2013-08-29 0 0.400 0.395 0.400 0.380 0.400 11,010,000 4,313,082 0.3917 1.151 1.137 1.151 1.093 1.151 3,826,324 1.1272 5.26%
2013-08-28 0 0.380 0.375 0.380 0.375 0.390 8,558,000 3,264,170 0.3814 1.093 1.079 1.093 1.079 1.122 2,974,177 1.0975 -3.80%
2013-08-27 0 0.395 0.390 0.395 0.390 0.400 3,446,000 1,358,540 0.3942 1.137 1.122 1.137 1.122 1.151 1,197,594 1.1344 -1.25%
2013-08-26 0 0.400 0.395 0.400 0.395 0.405 14,290,000 5,704,650 0.3992 1.151 1.137 1.151 1.137 1.165 4,966,228 1.1487 -1.23%
2013-08-23 0 0.405 0.400 0.405 0.400 0.410 11,642,000 4,743,060 0.4074 1.165 1.151 1.165 1.151 1.180 4,045,964 1.1723 -1.22%
2013-08-22 0 0.410 0.405 0.410 0.395 0.410 7,536,000 3,046,710 0.4043 1.180 1.165 1.180 1.137 1.180 2,618,999 1.1633 1.23%
2013-08-21 0 0.405 0.400 0.405 0.390 0.410 12,126,000 4,854,084 0.4003 1.165 1.151 1.165 1.122 1.180 4,214,170 1.1518 0.00%
2013-08-20 0 0.405 0.400 0.405 0.400 0.425 32,280,000 13,278,550 0.4114 1.165 1.151 1.165 1.151 1.223 11,218,324 1.1836 -5.81%
2013-08-19 0 0.430 0.425 0.430 0.415 0.445 44,648,000 19,136,740 0.4286 1.237 1.223 1.237 1.194 1.280 15,516,596 1.2333 2.38%
2013-08-16 0 0.420 0.415 0.420 0.400 0.425 33,624,000 13,930,930 0.4143 1.209 1.194 1.209 1.151 1.223 11,685,407 1.1922 2.44%
2013-08-15 0 0.410 0.405 0.410 0.400 0.415 35,368,000 14,448,840 0.4085 1.180 1.165 1.180 1.151 1.194 12,291,502 1.1755 2.50%
2013-08-13 0 0.400 0.400 0.405 0.390 0.405 32,308,000 12,887,950 0.3989 1.151 1.151 1.165 1.122 1.165 11,228,055 1.1478 1.27%
2013-08-12 0 0.395 0.390 0.395 0.375 0.395 25,484,000 9,803,140 0.3847 1.137 1.122 1.137 1.079 1.137 8,856,498 1.1069 3.95%
2013-08-09 0 0.380 0.375 0.380 0.365 0.380 13,210,000 4,936,640 0.3737 1.093 1.079 1.093 1.050 1.093 4,590,894 1.0753 2.70%
2013-08-08 0 0.370 0.365 0.370 0.360 0.370 3,397,500 1,249,965 0.3679 1.065 1.050 1.065 1.036 1.065 1,180,739 1.0586 0.00%
2013-08-07 0 0.370 0.360 0.370 0.360 0.370 5,750,000 2,104,530 0.3660 1.065 1.036 1.065 1.036 1.065 1,998,307 1.0532 -1.33%
2013-08-06 0 0.375 0.370 0.375 0.360 0.375 3,098,000 1,140,580 0.3682 1.079 1.065 1.079 1.036 1.079 1,076,653 1.0594 0.00%
2013-08-05 0 0.375 0.370 0.375 0.365 0.375 7,084,000 2,616,670 0.3694 1.079 1.065 1.079 1.050 1.079 2,461,915 1.0629 1.35%
2013-08-02 0 0.370 0.365 0.370 0.365 0.370 9,440,000 3,468,060 0.3674 1.065 1.050 1.065 1.050 1.065 3,280,699 1.0571 0.00%
2013-08-01 0 0.370 0.365 0.370 0.355 0.370 12,686,000 4,601,320 0.3627 1.065 1.050 1.065 1.021 1.065 4,408,787 1.0437 2.78%
2013-07-31 0 0.360 0.355 0.360 0.355 0.365 1,718,000 617,020 0.3592 1.036 1.021 1.036 1.021 1.050 597,060 1.0334 0.00%
2013-07-30 0 0.360 0.355 0.360 0.355 0.365 4,000,000 1,435,610 0.3589 1.036 1.021 1.036 1.021 1.050 1,390,127 1.0327 0.00%
2013-07-29 0 0.360 0.355 0.360 0.350 0.365 9,702,000 3,480,870 0.3588 1.036 1.021 1.036 1.007 1.050 3,371,753 1.0324 -2.70%
2013-07-26 0 0.370 0.365 0.370 0.365 0.375 13,820,000 5,116,200 0.3702 1.065 1.050 1.065 1.050 1.079 4,802,888 1.0652 0.00%
2013-07-25 0 0.370 0.365 0.370 0.360 0.375 18,440,020 6,799,906 0.3688 1.065 1.050 1.065 1.036 1.079 6,408,492 1.0611 1.37%
2013-07-24 0 0.365 0.365 0.370 0.365 0.370 5,440,000 1,987,260 0.3653 1.050 1.050 1.065 1.050 1.065 1,890,573 1.0511 -1.35%
2013-07-23 0 0.370 0.365 0.370 0.360 0.370 11,280,006 4,101,682 0.3636 1.065 1.050 1.065 1.036 1.065 3,920,160 1.0463 2.78%
2013-07-22 0 0.360 0.355 0.360 0.355 0.365 4,210,000 1,516,560 0.3602 1.036 1.021 1.036 1.021 1.050 1,463,109 1.0365 -1.37%
2013-07-19 0 0.365 0.360 0.365 0.360 0.365 3,070,000 1,110,500 0.3617 1.050 1.036 1.050 1.036 1.050 1,066,922 1.0408 0.00%
2013-07-18 0 0.365 0.365 0.370 0.355 0.370 3,202,000 1,170,530 0.3656 1.050 1.050 1.065 1.021 1.065 1,112,797 1.0519 0.00%
2013-07-17 0 0.365 0.360 0.365 0.355 0.365 3,594,000 1,297,490 0.3610 1.050 1.036 1.050 1.021 1.050 1,249,029 1.0388 0.00%
2013-07-16 0 0.365 0.360 0.365 0.360 0.365 3,256,000 1,176,090 0.3612 1.050 1.036 1.050 1.036 1.050 1,131,563 1.0393 0.00%
2013-07-15 0 0.365 0.365 0.370 0.355 0.375 25,650,000 9,435,170 0.3678 1.050 1.050 1.065 1.021 1.079 8,914,189 1.0584 2.82%
2013-07-12 0 0.355 0.350 0.355 0.350 0.360 4,814,000 1,710,260 0.3553 1.021 1.007 1.021 1.007 1.036 1,673,018 1.0223 -1.39%
2013-07-11 0 0.360 0.355 0.360 0.345 0.360 14,140,000 4,983,830 0.3525 1.036 1.021 1.036 0.993 1.036 4,914,099 1.0142 2.86%
2013-07-10 0 0.350 0.340 0.350 0.340 0.350 8,672,000 2,988,622 0.3446 1.007 0.978 1.007 0.978 1.007 3,013,795 0.9916 0.00%
2013-07-09 0 0.350 0.345 0.350 0.340 0.355 17,968,000 6,276,010 0.3493 1.007 0.993 1.007 0.978 1.021 6,244,450 1.0051 1.45%
2013-07-08 0 0.345 0.335 0.345 0.335 0.345 5,828,008 1,991,162 0.3417 0.993 0.964 0.993 0.964 0.993 2,025,418 0.9831 0.00%
2013-07-05 0 0.345 0.340 0.345 0.340 0.345 11,340,001 3,884,310 0.3425 0.993 0.978 0.993 0.978 0.993 3,941,010 0.9856 1.47%
2013-07-04 0 0.340 0.335 0.340 0.335 0.345 6,092,000 2,069,710 0.3397 0.978 0.964 0.978 0.964 0.993 2,117,163 0.9776 -1.45%
2013-07-03 0 0.345 0.340 0.345 0.335 0.350 6,384,002 2,169,140 0.3398 0.993 0.978 0.993 0.964 1.007 2,218,643 0.9777 -1.43%
2013-07-02 0 0.350 0.345 0.350 0.345 0.355 2,364,000 821,340 0.3474 1.007 0.993 1.007 0.993 1.021 821,565 0.9997 0.00%
2013-06-28 0 0.350 0.345 0.350 0.345 0.355 10,306,000 3,605,020 0.3498 1.007 0.993 1.007 0.993 1.021 3,581,662 1.0065 0.00%
2013-06-27 0 0.350 0.345 0.350 0.340 0.355 18,686,000 6,510,500 0.3484 1.007 0.993 1.007 0.978 1.021 6,493,978 1.0025 -1.41%
2013-06-26 0 0.355 0.350 0.355 0.345 0.355 6,388,000 2,233,240 0.3496 1.021 1.007 1.021 0.993 1.021 2,220,033 1.0059 2.90%
2013-06-25 0 0.345 0.345 0.350 0.330 0.360 12,446,051 4,266,656 0.3428 0.993 0.993 1.007 0.950 1.036 4,325,398 0.9864 -2.82%
2013-06-24 0 0.355 0.350 0.355 0.345 0.365 7,234,000 2,561,400 0.3541 1.021 1.007 1.021 0.993 1.050 2,514,045 1.0188 -4.05%
2013-06-21 0 0.370 0.365 0.370 0.355 0.375 14,328,000 5,224,880 0.3647 1.065 1.050 1.065 1.021 1.079 4,979,435 1.0493 0.00%
2013-06-20 0 0.370 0.365 0.370 0.365 0.380 6,532,000 2,414,910 0.3697 1.065 1.050 1.065 1.050 1.093 2,270,077 1.0638 -2.63%
2013-06-19 0 0.380 0.375 0.380 0.360 0.385 18,298,000 6,833,210 0.3734 1.093 1.079 1.093 1.036 1.108 6,359,136 1.0746 2.70%
2013-06-18 0 0.370 0.365 0.370 0.360 0.370 5,008,000 1,833,640 0.3661 1.065 1.050 1.065 1.036 1.065 1,740,439 1.0536 1.37%
2013-06-17 0 0.365 0.360 0.365 0.360 0.365 4,698,000 1,705,120 0.3629 1.050 1.036 1.050 1.036 1.050 1,632,704 1.0444 1.39%
2013-06-14 0 0.360 0.360 0.365 0.350 0.365 20,520,000 7,363,010 0.3588 1.036 1.036 1.050 1.007 1.050 7,131,351 1.0325 0.00%
2013-06-13 0 0.360 0.355 0.360 0.345 0.365 22,064,000 7,780,510 0.3526 1.036 1.021 1.036 0.993 1.050 7,667,940 1.0147 -2.70%
2013-06-11 0 0.370 0.365 0.370 0.360 0.385 14,202,000 5,230,930 0.3683 1.065 1.050 1.065 1.036 1.108 4,935,646 1.0598 -3.90%
2013-06-10 0 0.385 0.380 0.385 0.380 0.390 3,766,000 1,448,570 0.3846 1.108 1.093 1.108 1.093 1.122 1,308,804 1.1068 -1.28%
2013-06-07 0 0.390 0.385 0.390 0.380 0.390 4,056,000 1,562,140 0.3851 1.122 1.108 1.122 1.093 1.122 1,409,589 1.1082 0.00%
2013-06-06 0 0.390 0.385 0.390 0.380 0.390 3,294,000 1,267,650 0.3848 1.122 1.108 1.122 1.093 1.122 1,144,770 1.1073 -1.27%
2013-06-05 0 0.395 0.385 0.395 0.385 0.395 3,018,000 1,174,670 0.3892 1.137 1.108 1.137 1.108 1.137 1,048,851 1.1200 0.00%
2013-06-04 0 0.395 0.390 0.395 0.385 0.400 6,006,000 2,347,810 0.3909 1.137 1.122 1.137 1.108 1.151 2,087,276 1.1248 -1.25%
2013-06-03 0 0.400 0.395 0.400 0.395 0.405 3,344,166 1,340,233 0.4008 1.151 1.137 1.151 1.137 1.165 1,162,204 1.1532 0.00%
2013-05-31 0 0.400 0.400 0.405 0.395 0.405 5,914,006 2,372,752 0.4012 1.151 1.151 1.165 1.137 1.165 2,055,305 1.1545 -1.23%
2013-05-30 0 0.405 0.400 0.405 0.395 0.405 3,346,021 1,338,087 0.3999 1.165 1.151 1.165 1.137 1.165 1,162,848 1.1507 0.00%
2013-05-29 0 0.405 0.400 0.405 0.400 0.410 8,188,000 3,321,620 0.4057 1.165 1.151 1.165 1.151 1.180 2,845,590 1.1673 -1.22%
2013-05-28 0 0.410 0.405 0.410 0.395 0.410 5,588,000 2,257,450 0.4040 1.180 1.165 1.180 1.137 1.180 1,942,007 1.1624 1.23%
2013-05-27 0 0.405 0.400 0.405 0.395 0.405 6,266,000 2,507,102 0.4001 1.165 1.151 1.165 1.137 1.165 2,177,634 1.1513 0.00%
2013-05-24 0 0.405 0.400 0.405 0.395 0.405 4,428,000 1,771,400 0.4000 1.165 1.151 1.165 1.137 1.165 1,538,870 1.1511 0.00%
2013-05-23 0 0.405 0.395 0.405 0.395 0.415 13,055,000 5,248,880 0.4021 1.165 1.137 1.165 1.137 1.194 4,537,027 1.1569 -2.41%
2013-05-22 0 0.415 0.410 0.415 0.410 0.420 2,776,000 1,145,750 0.4127 1.194 1.180 1.194 1.180 1.209 964,748 1.1876 -1.19%
2013-05-21 0 0.420 0.410 0.420 0.410 0.420 8,642,000 3,602,990 0.4169 1.209 1.180 1.209 1.180 1.209 3,003,369 1.1996 0.00%
2013-05-20 0 0.420 0.410 0.420 0.415 0.420 12,024,003 5,001,761 0.4160 1.209 1.180 1.209 1.194 1.209 4,178,723 1.1970 1.20%
2013-05-16 0 0.415 0.410 0.415 0.410 0.420 4,762,000 1,970,550 0.4138 1.194 1.180 1.194 1.180 1.209 1,654,946 1.1907 -1.19%
2013-05-15 0 0.420 0.415 0.420 0.415 0.420 10,244,000 4,284,970 0.4183 1.209 1.194 1.209 1.194 1.209 3,560,115 1.2036 0.00%
2013-05-14 0 0.420 0.410 0.420 0.410 0.420 9,202,000 3,814,000 0.4145 1.209 1.180 1.209 1.180 1.209 3,197,987 1.1926 0.00%
2013-05-13 0 0.420 0.415 0.420 0.415 0.430 10,014,000 4,252,500 0.4247 1.209 1.194 1.209 1.194 1.237 3,480,183 1.2219 -1.18%
2013-05-10 0 0.425 0.420 0.425 0.415 0.425 9,392,000 3,957,430 0.4214 1.223 1.209 1.223 1.194 1.223 3,264,018 1.2124 0.00%
2013-05-09 0 0.425 0.420 0.425 0.415 0.425 8,864,000 3,721,130 0.4198 1.223 1.209 1.223 1.194 1.223 3,080,521 1.2080 0.00%
2013-05-08 0 0.425 0.420 0.425 0.415 0.435 74,046,000 31,422,550 0.4244 1.223 1.209 1.223 1.194 1.252 25,733,334 1.2211 -2.30%
2013-05-07 0 0.435 0.430 0.435 0.405 0.435 44,814,000 18,886,670 0.4214 1.252 1.237 1.252 1.165 1.252 15,574,287 1.2127 6.10%
2013-05-06 0 0.410 0.405 0.410 0.405 0.410 5,848,000 2,379,600 0.4069 1.180 1.165 1.180 1.165 1.180 2,032,366 1.1709 1.23%
2013-05-03 0 0.405 0.400 0.405 0.400 0.410 6,468,000 2,620,882 0.4052 1.165 1.151 1.165 1.151 1.180 2,247,835 1.1660 0.00%
2013-05-02 0 0.405 0.400 0.405 0.395 0.405 4,518,000 1,797,722 0.3979 1.165 1.151 1.165 1.137 1.165 1,570,148 1.1449 1.25%
2013-04-30 0 0.400 0.395 0.400 0.395 0.405 6,350,129 2,538,853 0.3998 1.151 1.137 1.151 1.137 1.165 2,206,871 1.1504 0.00%
2013-04-29 0 0.400 0.395 0.400 0.395 0.410 4,874,000 1,951,120 0.4003 1.151 1.137 1.151 1.137 1.180 1,693,870 1.1519 -2.44%
2013-04-26 0 0.410 0.405 0.410 0.400 0.420 12,264,000 5,054,020 0.4121 1.180 1.165 1.180 1.151 1.209 4,262,129 1.1858 -1.20%
2013-04-25 0 0.415 0.410 0.415 0.405 0.415 4,282,000 1,766,620 0.4126 1.194 1.180 1.194 1.165 1.194 1,488,131 1.1871 1.22%
2013-04-24 0 0.410 0.405 0.410 0.400 0.415 9,482,000 3,848,940 0.4059 1.180 1.165 1.180 1.151 1.194 3,295,296 1.1680 0.00%
2013-04-23 0 0.410 0.405 0.410 0.405 0.420 6,376,000 2,607,060 0.4089 1.180 1.165 1.180 1.165 1.209 2,215,862 1.1765 -2.38%
2013-04-22 0 0.420 0.420 0.425 0.410 0.425 16,690,000 6,977,410 0.4181 1.209 1.209 1.223 1.180 1.223 5,800,304 1.2029 2.44%
2013-04-19 0 0.410 0.405 0.410 0.395 0.410 5,332,000 2,157,850 0.4047 1.180 1.165 1.180 1.137 1.180 1,853,039 1.1645 2.50%
2013-04-18 0 0.400 0.395 0.400 0.390 0.405 3,130,000 1,236,740 0.3951 1.151 1.137 1.151 1.122 1.165 1,087,774 1.1369 1.27%
2013-04-17 0 0.395 0.390 0.395 0.390 0.410 8,174,000 3,292,230 0.4028 1.137 1.122 1.137 1.122 1.180 2,840,724 1.1589 -1.25%
2013-04-16 0 0.400 0.400 0.405 0.385 0.405 5,550,000 2,203,700 0.3971 1.151 1.151 1.165 1.108 1.165 1,928,801 1.1425 0.00%
2013-04-15 0 0.400 0.395 0.400 0.395 0.405 3,572,000 1,421,652 0.3980 1.151 1.137 1.151 1.137 1.165 1,241,383 1.1452 -2.44%
2013-04-12 0 0.410 0.405 0.410 0.400 0.410 3,371,000 1,363,900 0.4046 1.180 1.165 1.180 1.151 1.180 1,171,529 1.1642 0.00%
2013-04-11 0 0.410 0.405 0.410 0.405 0.420 7,064,000 2,911,600 0.4122 1.180 1.165 1.180 1.165 1.209 2,454,964 1.1860 1.23%
2013-04-10 0 0.405 0.400 0.405 0.395 0.415 5,040,000 2,035,730 0.4039 1.165 1.151 1.165 1.137 1.194 1,751,560 1.1622 -1.22%
2013-04-09 0 0.410 0.405 0.410 0.395 0.410 13,780,000 5,560,020 0.4035 1.180 1.165 1.180 1.137 1.180 4,788,987 1.1610 3.80%
2013-04-08 0 0.395 0.390 0.395 0.385 0.400 5,604,557 2,200,983 0.3927 1.137 1.122 1.137 1.108 1.151 1,947,761 1.1300 -2.47%
2013-04-05 0 0.405 0.400 0.405 0.395 0.425 8,096,000 3,260,670 0.4028 1.165 1.151 1.165 1.137 1.223 2,813,617 1.1589 -4.71%
2013-04-03 0 0.425 0.420 0.425 0.420 0.440 13,666,000 5,881,150 0.4303 1.223 1.209 1.223 1.209 1.266 4,749,369 1.2383 -1.16%
2013-04-02 0 0.430 0.425 0.430 0.415 0.435 17,570,000 7,509,260 0.4274 1.237 1.223 1.237 1.194 1.252 6,106,132 1.2298 0.00%
2013-03-28 0 0.430 0.425 0.430 0.420 0.440 6,104,000 2,601,650 0.4262 1.237 1.223 1.237 1.209 1.266 2,121,334 1.2264 -1.15%
2013-03-27 0 0.435 0.430 0.440 0.425 0.440 7,718,000 3,375,490 0.4374 1.252 1.237 1.266 1.223 1.266 2,682,250 1.2585 1.16%
2013-03-26 0 0.430 0.430 0.435 0.425 0.440 3,784,500 1,623,065 0.4289 1.237 1.237 1.252 1.223 1.266 1,315,234 1.2341 -2.27%
2013-03-25 0 0.440 0.435 0.440 0.430 0.440 2,114,000 922,210 0.4362 1.266 1.252 1.266 1.237 1.266 734,682 1.2553 1.15%
2013-03-22 0 0.435 0.430 0.435 0.430 0.445 8,640,000 3,765,090 0.4358 1.252 1.237 1.252 1.237 1.280 3,002,674 1.2539 -2.25%
2013-03-21 0 0.445 0.440 0.445 0.440 0.450 2,876,000 1,276,720 0.4439 1.280 1.266 1.280 1.266 1.295 999,501 1.2774 0.00%
2013-03-20 0 0.445 0.440 0.445 0.440 0.450 10,571,738 4,698,316 0.4444 1.280 1.266 1.280 1.266 1.295 3,674,014 1.2788 0.00%
2013-03-19 0 0.445 0.440 0.445 0.435 0.445 5,884,000 2,590,174 0.4402 1.280 1.266 1.280 1.252 1.280 2,044,877 1.2667 2.30%
2013-03-18 0 0.435 0.430 0.435 0.425 0.445 6,812,000 2,935,790 0.4310 1.252 1.237 1.252 1.223 1.280 2,367,386 1.2401 -3.33%
2013-03-15 0 0.450 0.445 0.460 0.445 0.470 20,012,000 9,156,232 0.4575 1.295 1.280 1.324 1.280 1.352 6,954,805 1.3165 -3.23%
2013-03-14 0 0.465 0.460 0.465 0.445 0.465 8,182,558 3,712,939 0.4538 1.338 1.324 1.338 1.280 1.338 2,843,698 1.3057 1.09%
2013-03-13 0 0.460 0.455 0.460 0.455 0.475 9,078,000 4,208,330 0.4636 1.324 1.309 1.324 1.309 1.367 3,154,893 1.3339 -3.16%
2013-03-12 0 0.475 0.470 0.475 0.465 0.485 29,512,000 14,120,540 0.4785 1.367 1.352 1.367 1.338 1.396 10,256,356 1.3768 -3.06%
2013-03-11 0 0.490 0.485 0.490 0.485 0.510 7,692,000 3,802,400 0.4943 1.410 1.396 1.410 1.396 1.467 2,673,214 1.4224 -2.00%
2013-03-08 0 0.500 0.500 0.510 0.495 0.510 11,314,000 5,685,460 0.5025 1.439 1.439 1.467 1.424 1.467 3,931,974 1.4460 0.00%
2013-03-07 0 0.500 0.495 0.500 0.495 0.510 9,274,000 4,628,770 0.4991 1.439 1.424 1.439 1.424 1.467 3,223,009 1.4362 1.01%
2013-03-06 0 0.495 0.495 0.500 0.485 0.510 19,186,000 9,541,820 0.4973 1.424 1.424 1.439 1.396 1.467 6,667,744 1.4310 2.06%
2013-03-05 0 0.485 0.480 0.485 0.475 0.485 4,516,000 2,165,350 0.4795 1.396 1.381 1.396 1.367 1.396 1,569,453 1.3797 2.11%
2013-03-04 0 0.475 0.475 0.480 0.470 0.490 8,744,000 4,165,354 0.4764 1.367 1.367 1.381 1.352 1.410 3,038,817 1.3707 -3.06%
2013-03-01 0 0.490 0.485 0.490 0.485 0.500 9,014,000 4,450,380 0.4937 1.410 1.396 1.410 1.396 1.439 3,132,651 1.4206 -2.00%
2013-02-28 0 0.500 0.495 0.500 0.480 0.500 13,644,000 6,676,400 0.4893 1.439 1.424 1.439 1.381 1.439 4,741,723 1.4080 5.26%
2013-02-27 0 0.475 0.475 0.480 0.470 0.480 6,578,000 3,117,560 0.4739 1.367 1.367 1.381 1.352 1.381 2,286,064 1.3637 0.00%
2013-02-26 0 0.475 0.470 0.475 0.470 0.485 18,066,000 8,598,250 0.4759 1.367 1.352 1.367 1.352 1.396 6,278,508 1.3695 -4.04%
2013-02-25 0 0.495 0.485 0.495 0.485 0.500 6,566,000 3,223,780 0.4910 1.424 1.396 1.424 1.396 1.439 2,281,893 1.4128 -1.00%
2013-02-22 0 0.500 0.490 0.500 0.490 0.500 9,134,000 4,523,110 0.4952 1.439 1.410 1.439 1.410 1.439 3,174,355 1.4249 0.00%
2013-02-21 0 0.500 0.495 0.500 0.490 0.510 22,038,000 10,979,900 0.4982 1.439 1.424 1.439 1.410 1.467 7,658,904 1.4336 -3.85%
2013-02-20 0 0.520 0.510 0.520 0.510 0.520 7,004,000 3,605,570 0.5148 1.496 1.467 1.496 1.467 1.496 2,434,112 1.4813 0.00%
2013-02-19 0 0.520 0.510 0.520 0.510 0.530 9,524,000 4,917,260 0.5163 1.496 1.467 1.496 1.467 1.525 3,309,892 1.4856 -1.89%
2013-02-18 0 0.530 0.520 0.530 0.520 0.530 6,642,000 3,499,840 0.5269 1.525 1.496 1.525 1.496 1.525 2,308,306 1.5162 0.00%
2013-02-15 0 0.530 0.520 0.530 0.520 0.530 8,498,000 4,457,580 0.5245 1.525 1.496 1.525 1.496 1.525 2,953,325 1.5093 0.00%
2013-02-14 0 0.530 0.530 0.540 0.520 0.530 16,664,000 8,796,560 0.5279 1.525 1.525 1.554 1.496 1.525 5,791,269 1.5189 1.92%
2013-02-08 0 0.520 0.520 0.530 0.510 0.530 8,334,000 4,336,340 0.5203 1.496 1.496 1.525 1.467 1.525 2,896,329 1.4972 -1.89%
2013-02-07 0 0.530 0.520 0.530 0.510 0.540 11,944,000 6,222,120 0.5209 1.525 1.496 1.525 1.467 1.554 4,150,919 1.4990 -1.85%
2013-02-06 0 0.540 0.530 0.540 0.520 0.540 12,764,000 6,780,450 0.5312 1.554 1.525 1.554 1.496 1.554 4,435,895 1.5285 1.89%
2013-02-05 0 0.530 0.520 0.530 0.510 0.530 44,276,000 22,978,600 0.5190 1.525 1.496 1.525 1.467 1.525 15,387,315 1.4933 -1.85%
2013-02-04 0 0.540 0.530 0.540 0.530 0.550 17,818,000 9,618,160 0.5398 1.554 1.525 1.554 1.525 1.583 6,192,320 1.5532 1.89%
2013-02-01 0 0.530 0.530 0.540 0.520 0.540 11,384,000 6,051,660 0.5316 1.525 1.525 1.554 1.496 1.554 3,956,301 1.5296 1.92%
2013-01-31 0 0.520 0.520 0.530 0.520 0.540 14,746,000 7,817,280 0.5301 1.496 1.496 1.525 1.496 1.554 5,124,703 1.5254 -3.70%
2013-01-30 0 0.540 0.530 0.540 0.530 0.550 7,960,000 4,301,880 0.5404 1.554 1.525 1.554 1.525 1.583 2,766,353 1.5551 0.00%
2013-01-29 0 0.540 0.530 0.540 0.520 0.550 27,257,000 14,580,950 0.5349 1.554 1.525 1.554 1.496 1.583 9,472,672 1.5393 0.00%
2013-01-28 0 0.540 0.530 0.540 0.530 0.550 20,858,000 11,189,760 0.5365 1.554 1.525 1.554 1.525 1.583 7,248,817 1.5437 -1.82%
2013-01-25 0 0.550 0.540 0.550 0.540 0.580 62,172,000 34,332,360 0.5522 1.583 1.554 1.583 1.554 1.669 21,606,742 1.5890 -5.17%
2013-01-24 0 0.580 0.570 0.580 0.570 0.600 46,692,000 27,316,280 0.5850 1.669 1.640 1.669 1.640 1.726 16,226,951 1.6834 -3.33%
2013-01-23 0 0.600 0.590 0.600 0.550 0.610 227,298,000 133,626,900 0.5879 1.726 1.698 1.726 1.583 1.755 78,993,266 1.6916 9.09%
2013-01-22 0 0.550 0.540 0.550 0.530 0.560 44,253,840 24,211,170 0.5471 1.583 1.554 1.583 1.525 1.611 15,379,613 1.5742 1.85%
2013-01-21 0 0.540 0.530 0.540 0.530 0.540 12,032,000 6,407,650 0.5326 1.554 1.525 1.554 1.525 1.554 4,181,502 1.5324 0.00%
2013-01-18 0 0.540 0.530 0.540 0.530 0.550 14,348,000 7,727,200 0.5386 1.554 1.525 1.554 1.525 1.583 4,986,385 1.5497 0.00%
2013-01-17 0 0.540 0.530 0.540 0.530 0.560 29,218,000 15,798,440 0.5407 1.554 1.525 1.554 1.525 1.611 10,154,182 1.5559 -1.82%
2013-01-16 0 0.550 0.540 0.550 0.540 0.560 15,514,000 8,484,260 0.5469 1.583 1.554 1.583 1.554 1.611 5,391,607 1.5736 -1.79%
2013-01-15 0 0.560 0.550 0.560 0.540 0.560 12,512,000 6,926,040 0.5536 1.611 1.583 1.611 1.554 1.611 4,348,317 1.5928 1.82%
2013-01-14 0 0.550 0.540 0.550 0.540 0.560 20,814,000 11,399,380 0.5477 1.583 1.554 1.583 1.554 1.611 7,233,525 1.5759 0.00%
2013-01-11 0 0.550 0.540 0.550 0.540 0.570 49,574,000 27,219,050 0.5491 1.583 1.554 1.583 1.554 1.640 17,228,538 1.5799 -3.51%
2013-01-10 0 0.570 0.560 0.570 0.560 0.590 56,474,000 32,255,900 0.5712 1.640 1.611 1.640 1.611 1.698 19,626,507 1.6435 0.00%
2013-01-09 0 0.570 0.560 0.570 0.550 0.570 64,210,000 36,043,840 0.5613 1.640 1.611 1.640 1.583 1.640 22,315,012 1.6152 3.64%
2013-01-08 0 0.550 0.550 0.560 0.550 0.580 53,012,000 29,686,758 0.5600 1.583 1.583 1.611 1.583 1.669 18,423,352 1.6114 -5.17%
2013-01-07 0 0.580 0.570 0.580 0.530 0.580 106,860,000 59,485,950 0.5567 1.669 1.640 1.669 1.525 1.669 37,137,240 1.6018 7.41%
2013-01-04 0 0.540 0.530 0.540 0.500 0.540 96,777,925 50,884,402 0.5258 1.554 1.525 1.554 1.439 1.554 33,633,399 1.5129 3.85%
2013-01-03 0 0.520 0.510 0.520 0.470 0.520 154,256,000 77,638,950 0.5033 1.496 1.467 1.496 1.352 1.496 53,608,854 1.4482 10.64%
2013-01-02 0 0.470 0.470 0.475 0.450 0.475 83,706,000 38,921,620 0.4650 1.352 1.352 1.367 1.295 1.367 29,090,491 1.3379 4.44%
2012-12-31 0 0.450 0.445 0.450 0.445 0.450 4,974,000 2,221,890 0.4467 1.295 1.280 1.295 1.280 1.295 1,728,623 1.2854 0.00%
2012-12-28 0 0.450 0.445 0.450 0.440 0.450 17,591,259 7,802,063 0.4435 1.295 1.280 1.295 1.266 1.295 6,113,521 1.2762 1.12%
2012-12-27 0 0.445 0.445 0.450 0.440 0.460 58,100,000 26,060,280 0.4485 1.280 1.280 1.295 1.266 1.324 20,191,593 1.2907 -4.30%
2012-12-24 0 0.465 0.460 0.465 0.455 0.470 4,892,000 2,268,400 0.4637 1.338 1.324 1.338 1.309 1.352 1,700,125 1.3343 2.20%
2012-12-21 0 0.455 0.455 0.460 0.455 0.465 15,706,000 7,213,020 0.4593 1.309 1.309 1.324 1.309 1.338 5,458,333 1.3215 -2.15%
2012-12-20 0 0.465 0.460 0.465 0.455 0.475 11,940,000 5,521,398 0.4624 1.338 1.324 1.338 1.309 1.367 4,149,529 1.3306 -2.11%
2012-12-19 0 0.475 0.470 0.475 0.455 0.485 46,058,000 21,745,520 0.4721 1.367 1.352 1.367 1.309 1.396 16,006,616 1.3585 3.26%
2012-12-18 0 0.460 0.455 0.460 0.450 0.460 10,040,000 4,575,200 0.4557 1.324 1.309 1.324 1.295 1.324 3,489,219 1.3112 2.22%
2012-12-17 0 0.450 0.450 0.455 0.450 0.460 12,410,000 5,612,520 0.4523 1.295 1.295 1.309 1.295 1.324 4,312,869 1.3013 -1.10%
2012-12-14 0 0.455 0.450 0.455 0.440 0.460 18,128,000 8,189,650 0.4518 1.309 1.295 1.309 1.266 1.324 6,300,055 1.2999 1.11%
2012-12-13 0 0.450 0.450 0.455 0.445 0.455 21,248,000 9,567,220 0.4503 1.295 1.295 1.309 1.280 1.309 7,384,354 1.2956 0.00%
2012-12-12 0 0.450 0.445 0.450 0.445 0.455 29,460,000 13,240,420 0.4494 1.295 1.280 1.295 1.280 1.309 10,238,285 1.2932 0.00%
2012-12-11 0 0.450 0.445 0.450 0.445 0.460 33,766,000 15,245,820 0.4515 1.295 1.280 1.295 1.280 1.324 11,734,756 1.2992 -1.10%
2012-12-10 0 0.455 0.450 0.455 0.435 0.460 65,107,000 29,493,510 0.4530 1.309 1.295 1.309 1.252 1.324 22,626,748 1.3035 5.81%
2012-12-07 0 0.430 0.430 0.435 0.415 0.435 59,218,000 25,446,590 0.4297 1.237 1.237 1.252 1.194 1.252 20,580,134 1.2365 2.38%
2012-12-06 0 0.420 0.415 0.420 0.415 0.425 17,950,000 7,538,020 0.4199 1.209 1.194 1.209 1.194 1.223 6,238,194 1.2084 0.00%
2012-12-05 0 0.420 0.415 0.420 0.410 0.420 27,292,000 11,398,774 0.4177 1.209 1.194 1.209 1.180 1.209 9,484,836 1.2018 1.20%
2012-12-04 0 0.415 0.410 0.415 0.405 0.415 6,524,000 2,685,400 0.4116 1.194 1.180 1.194 1.165 1.194 2,267,297 1.1844 1.22%
2012-12-03 0 0.410 0.405 0.410 0.400 0.420 12,608,000 5,215,130 0.4136 1.180 1.165 1.180 1.151 1.209 4,381,680 1.1902 -1.20%
2012-11-30 0 0.415 0.415 0.420 0.415 0.420 14,100,000 5,884,040 0.4173 1.194 1.194 1.209 1.194 1.209 4,900,197 1.2008 0.00%
2012-11-29 0 0.415 0.415 0.420 0.410 0.420 8,814,000 3,656,480 0.4148 1.194 1.194 1.209 1.180 1.209 3,063,145 1.1937 0.00%
2012-11-28 0 0.415 0.405 0.415 0.405 0.415 6,345,000 2,602,815 0.4102 1.194 1.165 1.194 1.165 1.194 2,205,089 1.1804 -1.19%
2012-11-27 0 0.420 0.415 0.420 0.415 0.425 3,982,000 1,664,060 0.4179 1.209 1.194 1.209 1.194 1.223 1,383,871 1.2025 -1.18%
2012-11-26 0 0.425 0.420 0.425 0.415 0.430 18,128,000 7,641,560 0.4215 1.223 1.209 1.223 1.194 1.237 6,300,055 1.2129 0.00%
2012-11-23 0 0.425 0.420 0.425 0.410 0.425 22,802,000 9,513,950 0.4172 1.223 1.209 1.223 1.180 1.223 7,924,418 1.2006 2.41%
2012-11-22 0 0.415 0.410 0.415 0.410 0.420 10,002,000 4,152,250 0.4151 1.194 1.180 1.194 1.180 1.209 3,476,012 1.1945 -1.19%
2012-11-21 0 0.420 0.415 0.420 0.400 0.420 29,218,000 12,003,790 0.4108 1.209 1.194 1.209 1.151 1.209 10,154,182 1.1822 3.70%
2012-11-20 0 0.405 0.400 0.405 0.400 0.410 13,804,000 5,587,490 0.4048 1.165 1.151 1.165 1.151 1.180 4,797,328 1.1647 1.25%
2012-11-19 0 0.400 0.395 0.400 0.395 0.405 10,878,000 4,352,430 0.4001 1.151 1.137 1.151 1.137 1.165 3,780,450 1.1513 0.00%
2012-11-16 0 0.400 0.395 0.400 0.395 0.405 5,298,000 2,113,140 0.3989 1.151 1.137 1.151 1.137 1.165 1,841,223 1.1477 0.00%
2012-11-15 0 0.400 0.395 0.400 0.395 0.405 7,178,000 2,873,930 0.4004 1.151 1.137 1.151 1.137 1.165 2,494,583 1.1521 -2.44%
2012-11-14 0 0.410 0.405 0.410 0.400 0.410 10,770,000 4,348,800 0.4038 1.180 1.165 1.180 1.151 1.180 3,742,917 1.1619 2.50%
2012-11-13 0 0.400 0.395 0.400 0.395 0.410 10,314,000 4,107,450 0.3982 1.151 1.137 1.151 1.137 1.180 3,584,442 1.1459 -2.44%
2012-11-12 0 0.410 0.405 0.410 0.405 0.420 12,522,000 5,154,480 0.4116 1.180 1.165 1.180 1.165 1.209 4,351,792 1.1844 -2.38%
2012-11-09 0 0.420 0.415 0.420 0.410 0.420 11,740,000 4,871,310 0.4149 1.209 1.194 1.209 1.180 1.209 4,080,022 1.1939 0.00%
2012-11-08 0 0.420 0.415 0.420 0.415 0.430 30,212,000 12,786,260 0.4232 1.209 1.194 1.209 1.194 1.237 10,499,628 1.2178 -3.45%
2012-11-07 0 0.435 0.430 0.435 0.425 0.440 39,246,000 16,980,360 0.4327 1.252 1.237 1.252 1.223 1.266 13,639,230 1.2450 0.00%
2012-11-06 0 0.435 0.430 0.435 0.420 0.440 33,966,000 14,564,540 0.4288 1.252 1.237 1.252 1.209 1.266 11,804,263 1.2338 0.00%
2012-11-05 0 0.435 0.435 0.440 0.435 0.445 26,298,000 11,495,220 0.4371 1.252 1.252 1.266 1.252 1.280 9,139,389 1.2578 -1.14%
2012-11-02 0 0.440 0.435 0.440 0.425 0.445 115,572,000 50,436,030 0.4364 1.266 1.252 1.266 1.223 1.280 40,164,937 1.2557 2.33%
2012-11-01 0 0.430 0.425 0.430 0.405 0.430 68,729,000 28,973,140 0.4216 1.237 1.223 1.237 1.165 1.237 23,885,508 1.2130 3.61%
2012-10-31 0 0.415 0.410 0.415 0.400 0.415 30,693,328 12,465,704 0.4061 1.194 1.180 1.194 1.151 1.194 10,666,905 1.1686 3.75%
2012-10-30 0 0.400 0.395 0.400 0.395 0.405 12,194,000 4,877,590 0.4000 1.151 1.137 1.151 1.137 1.165 4,237,802 1.1510 0.00%
2012-10-29 0 0.400 0.395 0.400 0.395 0.410 24,286,000 9,775,210 0.4025 1.151 1.137 1.151 1.137 1.180 8,440,155 1.1582 -1.23%
2012-10-26 0 0.405 0.400 0.405 0.395 0.415 49,932,000 20,229,320 0.4051 1.165 1.151 1.165 1.137 1.194 17,352,954 1.1658 -2.41%
2012-10-25 0 0.415 0.410 0.415 0.405 0.445 104,866,000 44,868,160 0.4279 1.194 1.180 1.194 1.165 1.280 36,444,262 1.2311 -5.68%
2012-10-24 0 0.440 0.435 0.440 0.405 0.440 91,336,000 38,600,570 0.4226 1.266 1.252 1.266 1.165 1.266 31,742,158 1.2161 7.32%
2012-10-22 0 0.410 0.405 0.410 0.395 0.410 26,350,000 10,685,132 0.4055 1.180 1.165 1.180 1.137 1.180 9,157,461 1.1668 2.50%
2012-10-19 0 0.400 0.400 0.405 0.400 0.410 65,910,000 26,771,870 0.4062 1.151 1.151 1.165 1.151 1.180 22,905,816 1.1688 0.00%
2012-10-18 0 0.400 0.395 0.400 0.375 0.405 92,992,000 36,553,040 0.3931 1.151 1.137 1.151 1.079 1.165 32,317,670 1.1311 6.67%
2012-10-17 0 0.375 0.370 0.375 0.370 0.385 40,628,000 15,272,300 0.3759 1.079 1.065 1.079 1.065 1.108 14,119,519 1.0816 1.35%
2012-10-16 0 0.370 0.365 0.370 0.365 0.370 14,484,000 5,299,740 0.3659 1.065 1.050 1.065 1.050 1.065 5,033,650 1.0529 0.00%
2012-10-15 0 0.370 0.365 0.370 0.365 0.370 5,306,000 1,957,520 0.3689 1.065 1.050 1.065 1.050 1.065 1,844,003 1.0616 0.00%
2012-10-12 0 0.370 0.365 0.370 0.360 0.380 25,734,000 9,526,420 0.3702 1.065 1.050 1.065 1.036 1.093 8,943,381 1.0652 -1.33%
2012-10-11 0 0.375 0.370 0.375 0.365 0.375 25,158,000 9,325,880 0.3707 1.079 1.065 1.079 1.050 1.079 8,743,203 1.0666 1.35%
2012-10-10 0 0.370 0.365 0.370 0.355 0.370 14,464,000 5,268,570 0.3643 1.065 1.050 1.065 1.021 1.065 5,026,699 1.0481 2.78%
2012-10-09 0 0.360 0.355 0.360 0.355 0.365 4,778,000 1,717,340 0.3594 1.036 1.021 1.036 1.021 1.050 1,660,507 1.0342 1.41%
2012-10-08 0 0.355 0.355 0.360 0.355 0.365 2,628,000 946,324 0.3601 1.021 1.021 1.036 1.021 1.050 913,313 1.0361 -2.74%
2012-10-05 0 0.365 0.360 0.365 0.360 0.365 12,056,000 4,381,780 0.3635 1.050 1.036 1.050 1.036 1.050 4,189,842 1.0458 1.39%
2012-10-04 0 0.360 0.355 0.360 0.355 0.360 1,350,000 483,840 0.3584 1.036 1.021 1.036 1.021 1.036 469,168 1.0313 1.41%
2012-10-03 0 0.355 0.355 0.360 0.355 0.365 3,614,000 1,297,060 0.3589 1.021 1.021 1.036 1.021 1.050 1,255,980 1.0327 0.00%
2012-09-28 0 0.355 0.350 0.355 0.350 0.355 7,126,000 2,519,020 0.3535 1.021 1.007 1.021 1.007 1.021 2,476,511 1.0172 1.43%
2012-09-27 0 0.350 0.345 0.350 0.345 0.350 5,380,000 1,872,960 0.3481 1.007 0.993 1.007 0.993 1.007 1,869,721 1.0017 1.45%
2012-09-26 0 0.345 0.340 0.345 0.340 0.355 6,136,000 2,128,130 0.3468 0.993 0.978 0.993 0.978 1.021 2,132,455 0.9980 -2.82%
2012-09-25 0 0.355 0.350 0.355 0.350 0.360 2,986,000 1,058,740 0.3546 1.021 1.007 1.021 1.007 1.036 1,037,730 1.0202 -1.39%
2012-09-24 0 0.360 0.355 0.360 0.355 0.365 3,348,000 1,200,600 0.3586 1.036 1.021 1.036 1.021 1.050 1,163,536 1.0319 -1.37%
2012-09-21 0 0.365 0.360 0.365 0.355 0.365 8,740,000 3,147,490 0.3601 1.050 1.036 1.050 1.021 1.050 3,037,427 1.0362 1.39%
2012-09-20 0 0.360 0.355 0.360 0.355 0.375 11,130,000 3,988,940 0.3584 1.036 1.021 1.036 1.021 1.079 3,868,028 1.0313 -4.00%
2012-09-19 0 0.375 0.370 0.375 0.360 0.375 14,520,000 5,325,310 0.3668 1.079 1.065 1.079 1.036 1.079 5,046,161 1.0553 2.74%
2012-09-18 0 0.365 0.360 0.365 0.355 0.365 6,520,000 2,352,780 0.3609 1.050 1.036 1.050 1.021 1.050 2,265,907 1.0383 0.00%
2012-09-17 0 0.365 0.360 0.365 0.360 0.375 11,025,410 4,059,093 0.3682 1.050 1.036 1.050 1.036 1.079 3,831,680 1.0594 -1.35%
2012-09-14 0 0.370 0.365 0.370 0.355 0.380 42,994,000 15,783,070 0.3671 1.065 1.050 1.065 1.021 1.093 14,941,779 1.0563 5.71%
2012-09-13 0 0.350 0.345 0.355 0.345 0.355 3,304,675 1,164,472 0.3524 1.007 0.993 1.021 0.993 1.021 1,148,479 1.0139 -1.41%
2012-09-12 0 0.355 0.350 0.355 0.350 0.355 4,674,000 1,642,310 0.3514 1.021 1.007 1.021 1.007 1.021 1,624,363 1.0110 1.43%
2012-09-11 0 0.350 0.350 0.355 0.345 0.360 7,433,111 2,610,469 0.3512 1.007 1.007 1.021 0.993 1.036 2,583,242 1.0105 -2.78%
2012-09-10 0 0.360 0.355 0.360 0.350 0.360 14,950,000 5,316,360 0.3556 1.036 1.021 1.036 1.007 1.036 5,195,599 1.0232 1.41%
2012-09-07 0 0.355 0.350 0.355 0.340 0.355 24,062,000 8,432,630 0.3505 1.021 1.007 1.021 0.978 1.021 8,362,308 1.0084 4.41%
2012-09-06 0 0.340 0.335 0.340 0.325 0.340 5,592,000 1,852,570 0.3313 0.978 0.964 0.978 0.935 0.978 1,943,397 0.9533 3.03%
2012-09-05 0 0.330 0.325 0.330 0.325 0.335 2,760,000 903,130 0.3272 0.950 0.935 0.950 0.935 0.964 959,188 0.9416 -1.49%
2012-09-04 0 0.335 0.330 0.335 0.330 0.345 6,648,000 2,217,480 0.3336 0.964 0.950 0.964 0.950 0.993 2,310,391 0.9598 -2.90%
2012-09-03 0 0.345 0.340 0.345 0.335 0.350 9,960,000 3,411,880 0.3426 0.993 0.978 0.993 0.964 1.007 3,461,416 0.9857 -1.43%
2012-08-31 0 0.350 0.345 0.350 0.340 0.355 4,860,000 1,686,294 0.3470 1.007 0.993 1.007 0.978 1.021 1,689,004 0.9984 0.00%
2012-08-30 0 0.350 0.345 0.350 0.345 0.355 7,542,000 2,614,650 0.3467 1.007 0.993 1.007 0.993 1.021 2,621,084 0.9975 -1.41%
2012-08-29 0 0.355 0.345 0.355 0.345 0.355 4,184,000 1,461,970 0.3494 1.021 0.993 1.021 0.993 1.021 1,454,073 1.0054 0.00%
2012-08-28 0 0.355 0.350 0.355 0.345 0.355 3,982,000 1,397,822 0.3510 1.021 1.007 1.021 0.993 1.021 1,383,871 1.0101 0.00%
2012-08-27 0 0.355 0.350 0.355 0.350 0.360 3,599,572 1,264,955 0.3514 1.021 1.007 1.021 1.007 1.036 1,250,965 1.0112 0.00%
2012-08-24 0 0.355 0.350 0.355 0.350 0.360 9,244,000 3,290,050 0.3559 1.021 1.007 1.021 1.007 1.036 3,212,583 1.0241 -2.74%
2012-08-23 0 0.365 0.360 0.365 0.360 0.370 8,030,000 2,928,570 0.3647 1.050 1.036 1.050 1.036 1.065 2,790,680 1.0494 0.00%
2012-08-22 0 0.365 0.360 0.365 0.360 0.370 3,998,000 1,459,230 0.3650 1.050 1.036 1.050 1.036 1.065 1,389,432 1.0502 -1.35%
2012-08-21 0 0.370 0.365 0.370 0.365 0.375 6,684,000 2,466,130 0.3690 1.065 1.050 1.065 1.050 1.079 2,322,902 1.0617 0.00%
2012-08-20 0 0.370 0.365 0.370 0.365 0.370 4,096,000 1,505,500 0.3676 1.065 1.050 1.065 1.050 1.065 1,423,490 1.0576 0.00%
2012-08-17 0 0.370 0.365 0.370 0.365 0.375 2,320,000 859,100 0.3703 1.065 1.050 1.065 1.050 1.079 806,274 1.0655 0.00%
2012-08-16 0 0.370 0.365 0.370 0.365 0.370 1,948,000 713,960 0.3665 1.065 1.050 1.065 1.050 1.065 676,992 1.0546 0.00%
2012-08-15 0 0.370 0.365 0.370 0.360 0.375 9,380,000 3,425,070 0.3651 1.065 1.050 1.065 1.036 1.079 3,259,848 1.0507 -1.33%
2012-08-14 0 0.375 0.375 0.380 0.365 0.375 3,618,000 1,345,430 0.3719 1.079 1.079 1.093 1.050 1.079 1,257,370 1.0700 1.35%
2012-08-13 0 0.370 0.365 0.370 0.365 0.380 6,326,000 2,357,260 0.3726 1.065 1.050 1.065 1.050 1.093 2,198,486 1.0722 -2.63%
2012-08-10 0 0.380 0.375 0.380 0.375 0.390 6,504,000 2,472,700 0.3802 1.093 1.079 1.093 1.079 1.122 2,260,346 1.0939 -2.56%
2012-08-09 0 0.390 0.385 0.390 0.375 0.390 11,125,000 4,264,760 0.3833 1.122 1.108 1.122 1.079 1.122 3,866,290 1.1031 2.63%
2012-08-08 0 0.380 0.375 0.380 0.370 0.390 10,622,675 4,031,926 0.3796 1.093 1.079 1.093 1.065 1.122 3,691,717 1.0922 -1.30%
2012-08-07 0 0.385 0.380 0.385 0.380 0.390 25,080,000 9,629,430 0.3839 1.108 1.093 1.108 1.093 1.122 8,716,096 1.1048 2.67%
2012-08-06 0 0.375 0.370 0.375 0.370 0.380 9,472,000 3,554,290 0.3752 1.079 1.065 1.079 1.065 1.093 3,291,821 1.0797 1.35%
2012-08-03 0 0.370 0.365 0.370 0.360 0.375 5,684,000 2,083,390 0.3665 1.065 1.050 1.065 1.036 1.079 1,975,370 1.0547 -1.33%
2012-08-02 0 0.375 0.370 0.375 0.360 0.380 17,395,000 6,473,895 0.3722 1.079 1.065 1.079 1.036 1.093 6,045,314 1.0709 1.35%
2012-08-01 0 0.370 0.365 0.370 0.360 0.370 10,204,010 3,724,193 0.3650 1.065 1.050 1.065 1.036 1.065 3,546,217 1.0502 0.00%
2012-07-31 0 0.370 0.370 0.375 0.360 0.375 16,610,000 6,092,292 0.3668 1.065 1.065 1.079 1.036 1.079 5,772,502 1.0554 1.37%
2012-07-30 0 0.365 0.360 0.365 0.350 0.365 7,844,000 2,801,190 0.3571 1.050 1.036 1.050 1.007 1.050 2,726,039 1.0276 2.82%
2012-07-27 0 0.355 0.350 0.355 0.350 0.355 9,218,000 3,265,830 0.3543 1.021 1.007 1.021 1.007 1.021 3,203,547 1.0194 2.90%
2012-07-26 0 0.345 0.340 0.345 0.335 0.350 5,804,000 1,997,390 0.3441 0.993 0.978 0.993 0.964 1.007 2,017,074 0.9902 1.47%
2012-07-25 0 0.340 0.335 0.340 0.330 0.345 9,006,000 3,035,980 0.3371 0.978 0.964 0.978 0.950 0.993 3,129,871 0.9700 0.00%
2012-07-24 0 0.340 0.340 0.345 0.335 0.355 7,914,000 2,731,660 0.3452 0.978 0.978 0.993 0.964 1.021 2,750,366 0.9932 -4.23%
2012-07-23 0 0.355 0.350 0.355 0.350 0.355 8,401,000 2,959,445 0.3523 1.021 1.007 1.021 1.007 1.021 2,919,614 1.0136 -2.74%
2012-07-20 0 0.365 0.360 0.365 0.355 0.365 9,274,000 3,327,366 0.3588 1.050 1.036 1.050 1.021 1.050 3,223,009 1.0324 1.39%
2012-07-19 0 0.360 0.355 0.360 0.355 0.365 5,318,000 1,907,108 0.3586 1.036 1.021 1.036 1.021 1.050 1,848,174 1.0319 0.00%
2012-07-18 0 0.360 0.350 0.360 0.350 0.365 7,480,000 2,651,240 0.3544 1.036 1.007 1.036 1.007 1.050 2,599,537 1.0199 -1.37%
2012-07-17 0 0.365 0.360 0.365 0.355 0.365 6,078,000 2,192,440 0.3607 1.050 1.036 1.050 1.021 1.050 2,112,298 1.0379 1.39%
2012-07-16 0 0.360 0.355 0.360 0.360 0.370 6,036,000 2,191,830 0.3631 1.036 1.021 1.036 1.036 1.065 2,097,701 1.0449 -1.37%
2012-07-13 0 0.365 0.360 0.365 0.355 0.365 5,074,000 1,832,930 0.3612 1.050 1.036 1.050 1.021 1.050 1,763,376 1.0394 1.39%
2012-07-12 0 0.360 0.355 0.360 0.355 0.370 14,998,000 5,412,020 0.3608 1.036 1.021 1.036 1.021 1.065 5,212,281 1.0383 -4.00%
2012-07-11 0 0.375 0.370 0.375 0.360 0.375 6,660,000 2,457,550 0.3690 1.079 1.065 1.079 1.036 1.079 2,314,561 1.0618 1.35%
2012-07-10 0 0.370 0.365 0.370 0.360 0.380 11,316,000 4,160,940 0.3677 1.065 1.050 1.065 1.036 1.093 3,932,669 1.0580 0.00%
2012-07-09 0 0.370 0.365 0.370 0.365 0.385 9,020,000 3,369,230 0.3735 1.065 1.050 1.065 1.050 1.108 3,134,736 1.0748 -5.13%
2012-07-06 0 0.390 0.385 0.390 0.380 0.390 11,046,000 4,271,620 0.3867 1.122 1.108 1.122 1.093 1.122 3,838,835 1.1127 0.00%
2012-07-05 0 0.390 0.385 0.390 0.370 0.395 24,354,000 9,329,840 0.3831 1.122 1.108 1.122 1.065 1.137 8,463,788 1.1023 2.63%
2012-07-04 0 0.380 0.380 0.385 0.355 0.385 49,592,000 18,441,730 0.3719 1.093 1.093 1.108 1.021 1.108 17,234,793 1.0700 5.56%
2012-07-03 0 0.360 0.355 0.360 0.345 0.360 17,300,000 6,118,080 0.3536 1.036 1.021 1.036 0.993 1.036 6,012,299 1.0176 4.35%
2012-06-29 0 0.345 0.340 0.345 0.335 0.345 4,890,807 1,666,938 0.3408 0.993 0.978 0.993 0.964 0.993 1,699,711 0.9807 2.99%
2012-06-28 0 0.335 0.330 0.335 0.330 0.350 5,990,000 2,046,870 0.3417 0.964 0.950 0.964 0.950 1.007 2,081,715 0.9833 -2.90%
2012-06-27 0 0.345 0.340 0.345 0.335 0.345 6,602,000 2,253,480 0.3413 0.993 0.978 0.993 0.964 0.993 2,294,404 0.9822 0.00%
2012-06-26 0 0.345 0.340 0.345 0.330 0.345 5,714,000 1,934,330 0.3385 0.993 0.978 0.993 0.950 0.993 1,985,796 0.9741 2.99%
2012-06-25 0 0.335 0.330 0.335 0.330 0.340 4,410,000 1,477,160 0.3350 0.964 0.950 0.964 0.950 0.978 1,532,615 0.9638 0.00%
2012-06-22 0 0.335 0.330 0.335 0.325 0.345 17,356,000 5,742,010 0.3308 0.964 0.950 0.964 0.935 0.993 6,031,761 0.9520 -1.47%
2012-06-21 0 0.340 0.335 0.340 0.335 0.355 7,260,000 2,496,560 0.3439 0.978 0.964 0.978 0.964 1.021 2,523,080 0.9895 -4.23%
2012-06-20 0 0.355 0.350 0.355 0.350 0.355 4,252,000 1,496,782 0.3520 1.021 1.007 1.021 1.007 1.021 1,477,705 1.0129 1.43%
2012-06-19 0 0.350 0.345 0.350 0.345 0.355 5,323,990 1,857,926 0.3490 1.007 0.993 1.007 0.993 1.021 1,850,255 1.0041 -1.41%
2012-06-18 0 0.355 0.350 0.355 0.350 0.360 6,862,000 2,416,100 0.3521 1.021 1.007 1.021 1.007 1.036 2,384,763 1.0131 1.43%
2012-06-15 0 0.350 0.345 0.350 0.345 0.355 17,546,000 6,126,380 0.3492 1.007 0.993 1.007 0.993 1.021 6,097,792 1.0047 0.00%
2012-06-14 0 0.350 0.345 0.350 0.345 0.360 3,792,000 1,329,420 0.3506 1.007 0.993 1.007 0.993 1.036 1,317,840 1.0088 -2.78%
2012-06-13 0 0.360 0.355 0.360 0.350 0.365 6,516,000 2,321,170 0.3562 1.036 1.021 1.036 1.007 1.050 2,264,517 1.0250 0.00%
2012-06-12 0 0.360 0.355 0.360 0.350 0.365 19,702,000 7,069,000 0.3588 1.036 1.021 1.036 1.007 1.050 6,847,070 1.0324 -1.37%
2012-06-11 0 0.365 0.360 0.365 0.350 0.365 38,282,000 13,735,890 0.3588 1.050 1.036 1.050 1.007 1.050 13,304,210 1.0324 4.29%
2012-06-08 0 0.350 0.345 0.350 0.330 0.350 13,914,490 4,743,128 0.3409 1.007 0.993 1.007 0.950 1.007 4,835,727 0.9809 4.48%
2012-06-07 0 0.335 0.335 0.340 0.335 0.350 18,216,000 6,204,870 0.3406 0.964 0.964 0.978 0.964 1.007 6,330,638 0.9801 -1.47%
2012-06-06 0 0.340 0.335 0.340 0.330 0.345 24,505,078 8,192,550 0.3343 0.978 0.964 0.978 0.950 0.993 8,516,292 0.9620 3.03%
2012-06-05 0 0.330 0.325 0.330 0.325 0.335 5,596,000 1,844,180 0.3296 0.950 0.935 0.950 0.935 0.964 1,944,788 0.9483 0.00%
2012-06-04 0 0.330 0.325 0.330 0.315 0.330 19,570,000 6,362,480 0.3251 0.950 0.935 0.950 0.906 0.950 6,801,196 0.9355 -2.94%
2012-06-01 0 0.340 0.335 0.340 0.330 0.350 24,530,000 8,357,670 0.3407 0.978 0.964 0.978 0.950 1.007 8,524,953 0.9804 -1.45%
2012-05-31 0 0.345 0.345 0.350 0.345 0.355 28,220,000 9,791,200 0.3470 0.993 0.993 1.007 0.993 1.021 9,807,345 0.9984 -4.17%
2012-05-30 0 0.360 0.355 0.360 0.345 0.365 82,244,000 29,323,510 0.3565 1.036 1.021 1.036 0.993 1.050 28,582,399 1.0259 -2.70%
2012-05-29 0 0.370 0.365 0.370 0.325 0.370 91,484,000 32,098,310 0.3509 1.065 1.050 1.065 0.935 1.065 31,793,592 1.0096 13.85%
2012-05-28 0 0.325 0.325 0.330 0.320 0.330 7,146,000 2,323,142 0.3251 0.935 0.935 0.950 0.921 0.950 2,483,462 0.9354 0.00%
2012-05-25 0 0.325 0.320 0.325 0.315 0.325 8,502,000 2,737,990 0.3220 0.935 0.921 0.935 0.906 0.935 2,954,715 0.9267 0.00%
2012-05-24 0 0.325 0.320 0.325 0.315 0.330 17,058,000 5,478,050 0.3211 0.935 0.921 0.935 0.906 0.950 5,928,196 0.9241 0.00%
2012-05-23 0 0.325 0.325 0.330 0.325 0.330 9,464,000 3,085,310 0.3260 0.935 0.935 0.950 0.935 0.950 3,289,040 0.9381 -2.99%
2012-05-22 0 0.335 0.330 0.335 0.330 0.345 38,236,000 12,858,510 0.3363 0.964 0.950 0.964 0.950 0.993 13,288,223 0.9677 0.00%
2012-05-21 0 0.335 0.330 0.335 0.315 0.335 43,978,000 14,372,998 0.3268 0.964 0.950 0.964 0.906 0.964 15,283,750 0.9404 3.08%
2012-05-18 0 0.325 0.320 0.325 0.315 0.330 36,378,000 11,654,550 0.3204 0.935 0.921 0.935 0.906 0.950 12,642,509 0.9219 -2.99%
2012-05-17 0 0.335 0.330 0.335 0.330 0.345 17,604,000 5,929,300 0.3368 0.964 0.950 0.964 0.950 0.993 6,117,948 0.9692 -1.47%
2012-05-16 0 0.340 0.335 0.340 0.335 0.350 21,038,000 7,147,252 0.3397 0.978 0.964 0.978 0.964 1.007 7,311,372 0.9776 -5.56%
2012-05-15 0 0.360 0.355 0.360 0.350 0.360 15,694,000 5,550,760 0.3537 1.036 1.021 1.036 1.007 1.036 5,454,163 1.0177 0.00%
2012-05-14 0 0.360 0.355 0.360 0.355 0.365 9,856,000 3,554,350 0.3606 1.036 1.021 1.036 1.021 1.050 3,425,273 1.0377 0.00%
2012-05-11 0 0.360 0.360 0.365 0.360 0.365 13,504,000 4,881,860 0.3615 1.036 1.036 1.050 1.036 1.050 4,693,068 1.0402 -1.37%
2012-05-10 0 0.365 0.360 0.365 0.360 0.375 25,992,000 9,454,840 0.3638 1.050 1.036 1.050 1.036 1.079 9,033,045 1.0467 -1.35%
2012-05-09 0 0.370 0.365 0.370 0.365 0.380 34,422,000 12,724,150 0.3697 1.065 1.050 1.065 1.050 1.093 11,962,737 1.0636 -2.63%
2012-05-08 0 0.380 0.380 0.385 0.380 0.405 38,298,000 14,792,200 0.3862 1.093 1.093 1.108 1.093 1.165 13,309,770 1.1114 -5.00%
2012-05-07 0 0.400 0.395 0.400 0.395 0.405 10,340,000 4,133,530 0.3998 1.151 1.137 1.151 1.137 1.165 3,593,478 1.1503 -2.44%
2012-05-04 0 0.410 0.405 0.410 0.405 0.415 7,586,000 3,092,840 0.4077 1.180 1.165 1.180 1.165 1.194 2,636,376 1.1731 -1.20%
2012-05-03 0 0.415 0.410 0.415 0.405 0.415 6,120,000 2,515,150 0.4110 1.194 1.180 1.194 1.165 1.194 2,126,894 1.1825 0.00%
2012-05-02 0 0.415 0.410 0.415 0.410 0.420 13,522,000 5,580,070 0.4127 1.194 1.180 1.194 1.180 1.209 4,699,324 1.1874 0.00%
2012-04-30 0 0.415 0.410 0.415 0.405 0.415 8,236,000 3,383,510 0.4108 1.194 1.180 1.194 1.165 1.194 2,862,271 1.1821 1.22%
2012-04-27 0 0.410 0.405 0.410 0.405 0.420 17,490,000 7,198,160 0.4116 1.180 1.165 1.180 1.165 1.209 6,078,330 1.1842 -2.38%
2012-04-26 0 0.420 0.415 0.420 0.415 0.425 16,400,000 6,841,130 0.4171 1.209 1.194 1.209 1.194 1.223 5,699,520 1.2003 1.20%
2012-04-25 0 0.415 0.415 0.420 0.410 0.420 9,186,000 3,823,210 0.4162 1.194 1.194 1.209 1.180 1.209 3,192,426 1.1976 0.00%
2012-04-24 0 0.415 0.410 0.415 0.410 0.430 9,761,000 4,091,195 0.4191 1.194 1.180 1.194 1.180 1.237 3,392,257 1.2060 -3.49%
2012-04-23 0 0.430 0.425 0.430 0.425 0.435 10,140,000 4,359,562 0.4299 1.237 1.223 1.237 1.223 1.252 3,523,972 1.2371 -1.15%
2012-04-20 0 0.435 0.430 0.435 0.430 0.435 11,984,000 5,182,086 0.4324 1.252 1.237 1.252 1.237 1.252 4,164,820 1.2443 0.00%
2012-04-19 0 0.435 0.430 0.435 0.430 0.435 3,890,000 1,685,040 0.4332 1.252 1.237 1.252 1.237 1.252 1,351,898 1.2464 0.00%
2012-04-18 0 0.435 0.430 0.435 0.430 0.435 11,180,000 4,835,260 0.4325 1.252 1.237 1.252 1.237 1.252 3,885,405 1.2445 2.35%
2012-04-17 0 0.425 0.425 0.430 0.425 0.440 13,132,000 5,664,286 0.4313 1.223 1.223 1.237 1.223 1.266 4,563,787 1.2411 -3.41%
2012-04-16 0 0.440 0.435 0.440 0.430 0.445 26,888,000 11,687,070 0.4347 1.266 1.252 1.266 1.237 1.280 9,344,433 1.2507 -2.22%
2012-04-13 0 0.450 0.445 0.450 0.445 0.455 26,844,540 11,999,903 0.4470 1.295 1.280 1.295 1.280 1.309 9,329,329 1.2863 1.12%
2012-04-12 0 0.445 0.440 0.445 0.440 0.450 14,920,000 6,644,610 0.4453 1.280 1.266 1.280 1.266 1.295 5,185,173 1.2815 0.00%
2012-04-11 0 0.445 0.440 0.445 0.435 0.445 11,970,000 5,278,760 0.4410 1.280 1.266 1.280 1.252 1.280 4,159,955 1.2689 -2.20%
2012-04-10 0 0.455 0.450 0.455 0.450 0.470 17,650,000 8,059,200 0.4566 1.309 1.295 1.309 1.295 1.352 6,133,935 1.3139 -3.19%
2012-04-05 0 0.470 0.465 0.470 0.460 0.470 15,004,000 6,998,910 0.4665 1.352 1.338 1.352 1.324 1.352 5,214,366 1.3422 -1.05%
2012-04-03 0 0.475 0.470 0.475 0.450 0.475 28,706,000 13,354,720 0.4652 1.367 1.352 1.367 1.295 1.367 9,976,246 1.3387 4.40%
2012-04-02 0 0.455 0.450 0.455 0.445 0.460 10,228,000 4,621,950 0.4519 1.309 1.295 1.309 1.280 1.324 3,554,554 1.3003 0.00%
2012-03-30 0 0.455 0.450 0.455 0.445 0.460 13,877,000 6,275,535 0.4522 1.309 1.295 1.309 1.280 1.324 4,822,698 1.3012 1.11%
2012-03-29 0 0.450 0.445 0.450 0.445 0.460 13,660,000 6,170,280 0.4517 1.295 1.280 1.295 1.280 1.324 4,747,283 1.2997 -1.10%
2012-03-28 0 0.455 0.455 0.460 0.455 0.480 30,040,000 14,107,180 0.4696 1.309 1.309 1.324 1.309 1.381 10,439,853 1.3513 -5.21%
2012-03-27 0 0.480 0.475 0.480 0.470 0.485 27,984,000 13,328,730 0.4763 1.381 1.367 1.381 1.352 1.396 9,725,328 1.3705 3.23%
2012-03-26 0 0.465 0.465 0.470 0.460 0.480 22,170,000 10,413,870 0.4697 1.338 1.338 1.352 1.324 1.381 7,704,778 1.3516 -4.12%
2012-03-23 0 0.485 0.480 0.485 0.480 0.500 23,902,000 11,624,610 0.4863 1.396 1.381 1.396 1.381 1.439 8,306,703 1.3994 -4.90%
2012-03-22 0 0.510 0.500 0.510 0.500 0.520 11,052,000 5,631,860 0.5096 1.467 1.439 1.467 1.439 1.496 3,840,921 1.4663 0.00%
2012-03-21 0 0.510 0.500 0.510 0.500 0.540 33,680,000 17,289,700 0.5134 1.467 1.439 1.467 1.439 1.554 11,704,869 1.4771 -5.56%
2012-03-20 0 0.540 0.530 0.540 0.530 0.550 17,380,000 9,269,960 0.5334 1.554 1.525 1.554 1.525 1.583 6,040,101 1.5347 -1.82%
2012-03-19 0 0.550 0.540 0.550 0.540 0.570 18,364,000 10,156,000 0.5530 1.583 1.554 1.583 1.554 1.640 6,382,073 1.5913 -3.51%
2012-03-16 0 0.570 0.560 0.570 0.560 0.580 6,986,000 3,983,400 0.5702 1.640 1.611 1.640 1.611 1.669 2,427,857 1.6407 -1.72%
2012-03-15 0 0.580 0.570 0.580 0.570 0.590 3,858,400 2,219,994 0.5754 1.669 1.640 1.669 1.640 1.698 1,340,916 1.6556 0.00%
2012-03-14 0 0.580 0.570 0.580 0.570 0.600 22,600,000 13,272,440 0.5873 1.669 1.640 1.669 1.640 1.726 7,854,217 1.6898 0.00%
2012-03-13 0 0.580 0.570 0.580 0.570 0.580 4,364,000 2,519,180 0.5773 1.669 1.640 1.669 1.640 1.669 1,516,628 1.6610 0.00%
2012-03-12 0 0.580 0.570 0.580 0.560 0.580 6,010,000 3,441,940 0.5727 1.669 1.640 1.669 1.611 1.669 2,088,666 1.6479 0.00%
2012-03-09 0 0.580 0.570 0.580 0.570 0.590 24,642,000 14,339,400 0.5819 1.669 1.640 1.669 1.640 1.698 8,563,877 1.6744 0.00%
2012-03-08 0 0.580 0.570 0.580 0.560 0.580 19,440,962 11,133,331 0.5727 1.669 1.640 1.669 1.611 1.669 6,756,351 1.6478 1.75%
2012-03-07 0 0.570 0.560 0.570 0.550 0.570 21,617,000 12,168,080 0.5629 1.640 1.611 1.640 1.583 1.640 7,512,593 1.6197 -1.72%
2012-03-06 0 0.580 0.570 0.580 0.570 0.600 23,176,000 13,467,160 0.5811 1.669 1.640 1.669 1.640 1.726 8,054,395 1.6720 -3.33%
2012-03-05 0 0.600 0.590 0.600 0.590 0.610 16,583,400 9,976,078 0.6016 1.726 1.698 1.726 1.698 1.755 5,763,258 1.7310 -1.64%
2012-03-02 0 0.610 0.600 0.610 0.590 0.610 22,012,000 13,252,600 0.6021 1.755 1.726 1.755 1.698 1.755 7,649,868 1.7324 3.39%
2012-03-01 0 0.590 0.590 0.600 0.580 0.600 18,574,770 11,006,088 0.5925 1.698 1.698 1.726 1.669 1.726 6,455,322 1.7050 -1.67%
2012-02-29 0 0.600 0.590 0.600 0.580 0.600 10,968,000 6,494,690 0.5921 1.726 1.698 1.726 1.669 1.726 3,811,728 1.7039 0.00%
2012-02-28 0 0.600 0.590 0.600 0.580 0.600 23,824,000 13,976,070 0.5866 1.726 1.698 1.726 1.669 1.726 8,279,596 1.6880 3.45%
2012-02-27 0 0.580 0.570 0.580 0.570 0.610 31,391,672 18,453,984 0.5879 1.669 1.640 1.669 1.640 1.755 10,909,602 1.6915 -3.33%
2012-02-24 0 0.600 0.600 0.610 0.590 0.600 35,232,000 21,061,522 0.5978 1.726 1.726 1.755 1.698 1.726 12,244,238 1.7201 1.69%
2012-02-23 0 0.590 0.590 0.600 0.580 0.630 65,810,000 39,733,498 0.6038 1.698 1.698 1.726 1.669 1.813 22,871,063 1.7373 -3.28%
2012-02-22 0 0.610 0.610 0.620 0.600 0.620 46,519,520 28,499,732 0.6126 1.755 1.755 1.784 1.726 1.784 16,167,009 1.7628 0.00%
2012-02-21 0 0.610 0.610 0.620 0.600 0.630 49,432,000 30,050,870 0.6079 1.755 1.755 1.784 1.726 1.813 17,179,188 1.7493 -3.17%
2012-02-20 0 0.630 0.620 0.630 0.610 0.660 33,562,000 21,374,962 0.6369 1.813 1.784 1.813 1.755 1.899 11,663,860 1.8326 -1.56%
2012-02-17 0 0.640 0.630 0.640 0.630 0.670 26,888,000 17,378,555 0.6463 1.842 1.813 1.842 1.813 1.928 9,344,433 1.8598 0.00%
2012-02-16 0 0.640 0.640 0.650 0.640 0.660 54,824,000 35,617,480 0.6497 1.842 1.842 1.870 1.842 1.899 19,053,079 1.8694 -1.54%
2012-02-15 0 0.650 0.650 0.660 0.620 0.660 74,656,000 48,192,620 0.6455 1.870 1.870 1.899 1.784 1.899 25,945,328 1.8575 4.84%
2012-02-14 0 0.620 0.610 0.620 0.610 0.630 49,680,000 30,860,020 0.6212 1.784 1.755 1.784 1.755 1.813 17,265,376 1.7874 -1.59%
2012-02-13 0 0.630 0.620 0.630 0.600 0.630 34,308,000 21,346,600 0.6222 1.813 1.784 1.813 1.726 1.813 11,923,118 1.7904 3.28%
2012-02-10 0 0.610 0.600 0.610 0.590 0.630 83,742,000 51,453,120 0.6144 1.755 1.726 1.755 1.698 1.813 29,103,002 1.7680 -1.61%
2012-02-09 0 0.620 0.610 0.620 0.580 0.620 83,492,000 50,289,300 0.6023 1.784 1.755 1.784 1.669 1.784 29,016,119 1.7332 5.08%
2012-02-08 0 0.590 0.580 0.590 0.550 0.590 57,182,000 33,012,520 0.5773 1.698 1.669 1.698 1.583 1.698 19,872,559 1.6612 5.36%
2012-02-07 0 0.560 0.550 0.560 0.550 0.570 15,068,000 8,430,500 0.5595 1.611 1.583 1.611 1.583 1.640 5,236,608 1.6099 0.00%
2012-02-06 0 0.560 0.550 0.560 0.540 0.560 36,928,000 20,466,040 0.5542 1.611 1.583 1.611 1.554 1.611 12,833,652 1.5947 3.70%
2012-02-03 0 0.540 0.530 0.540 0.530 0.550 43,590,000 23,545,420 0.5402 1.554 1.525 1.554 1.525 1.583 15,148,908 1.5543 -1.82%
2012-02-02 0 0.550 0.540 0.550 0.520 0.550 28,930,000 15,539,820 0.5372 1.583 1.554 1.583 1.496 1.583 10,054,093 1.5456 5.77%
2012-02-01 0 0.520 0.510 0.520 0.510 0.550 43,902,000 23,101,560 0.5262 1.496 1.467 1.496 1.467 1.583 15,257,338 1.5141 -3.70%
2012-01-31 0 0.540 0.530 0.540 0.520 0.550 47,113,290 25,338,632 0.5378 1.554 1.525 1.554 1.496 1.583 16,373,363 1.5476 0.00%
2012-01-30 0 0.540 0.540 0.550 0.540 0.580 56,605,290 31,694,007 0.5599 1.554 1.554 1.583 1.554 1.669 19,672,134 1.6111 -6.90%
2012-01-27 0 0.580 0.570 0.580 0.540 0.580 101,382,000 56,788,760 0.5601 1.669 1.640 1.669 1.554 1.669 35,233,461 1.6118 5.45%
2012-01-26 0 0.550 0.540 0.550 0.490 0.550 110,400,000 58,525,950 0.5301 1.583 1.554 1.583 1.410 1.583 38,367,502 1.5254 12.24%
2012-01-20 0 0.490 0.485 0.490 0.485 0.490 14,166,440 6,927,596 0.4890 1.410 1.396 1.410 1.396 1.410 4,923,287 1.4071 1.03%
2012-01-19 0 0.485 0.480 0.485 0.475 0.490 23,544,000 11,410,550 0.4846 1.396 1.381 1.396 1.367 1.410 8,182,287 1.3945 1.04%
2012-01-18 0 0.480 0.475 0.480 0.475 0.485 18,210,000 8,738,370 0.4799 1.381 1.367 1.381 1.367 1.396 6,328,553 1.3808 -1.03%
2012-01-17 0 0.485 0.480 0.485 0.470 0.485 18,900,000 9,068,000 0.4798 1.396 1.381 1.396 1.352 1.396 6,568,350 1.3806 3.19%
2012-01-16 0 0.470 0.465 0.470 0.465 0.475 5,652,000 2,664,580 0.4714 1.352 1.338 1.352 1.338 1.367 1,964,249 1.3565 -3.09%
2012-01-13 0 0.485 0.480 0.485 0.470 0.485 25,912,000 12,392,730 0.4783 1.396 1.381 1.396 1.352 1.396 9,005,242 1.3762 3.19%
2012-01-12 0 0.470 0.465 0.470 0.465 0.475 11,742,000 5,516,700 0.4698 1.352 1.338 1.352 1.338 1.367 4,080,718 1.3519 -1.05%
2012-01-11 0 0.475 0.470 0.475 0.460 0.475 32,926,000 15,430,940 0.4687 1.367 1.352 1.367 1.324 1.367 11,442,830 1.3485 2.15%
2012-01-10 0 0.465 0.460 0.465 0.450 0.465 17,427,000 8,000,710 0.4591 1.338 1.324 1.338 1.295 1.338 6,056,435 1.3210 2.20%
2012-01-09 0 0.455 0.450 0.455 0.435 0.455 11,246,000 4,985,170 0.4433 1.309 1.295 1.309 1.252 1.309 3,908,342 1.2755 1.11%
2012-01-06 0 0.450 0.445 0.450 0.445 0.455 4,810,000 2,154,940 0.4480 1.295 1.280 1.295 1.280 1.309 1,671,628 1.2891 -2.17%
2012-01-05 0 0.460 0.455 0.460 0.455 0.460 1,368,000 625,530 0.4573 1.324 1.309 1.324 1.309 1.324 475,423 1.3157 0.00%
2012-01-04 0 0.460 0.455 0.460 0.455 0.465 8,570,000 3,961,540 0.4623 1.324 1.309 1.324 1.309 1.338 2,978,347 1.3301 -1.08%
2012-01-03 0 0.465 0.460 0.465 0.455 0.465 11,234,000 5,172,500 0.4604 1.338 1.324 1.338 1.309 1.338 3,904,171 1.3249 1.09%
2011-12-30 0 0.460 0.455 0.460 0.455 0.460 1,822,000 832,040 0.4567 1.324 1.309 1.324 1.309 1.324 633,203 1.3140 0.00%
2011-12-29 0 0.460 0.455 0.460 0.450 0.460 8,282,000 3,771,758 0.4554 1.324 1.309 1.324 1.295 1.324 2,878,258 1.3104 -1.08%
2011-12-28 0 0.465 0.460 0.465 0.455 0.465 16,168,000 7,487,560 0.4631 1.338 1.324 1.338 1.309 1.338 5,618,893 1.3326 0.00%
2011-12-23 0 0.465 0.460 0.465 0.450 0.465 20,518,000 9,393,498 0.4578 1.338 1.324 1.338 1.295 1.338 7,130,656 1.3173 2.20%
2011-12-22 0 0.455 0.445 0.455 0.445 0.455 5,365,731 2,421,420 0.4513 1.309 1.280 1.309 1.280 1.309 1,864,762 1.2985 0.00%
2011-12-21 0 0.455 0.450 0.455 0.445 0.460 21,191,000 9,564,310 0.4513 1.309 1.295 1.309 1.280 1.324 7,364,545 1.2987 1.11%
2011-12-20 0 0.450 0.445 0.450 0.445 0.455 6,136,000 2,753,240 0.4487 1.295 1.280 1.295 1.280 1.309 2,132,455 1.2911 0.00%
2011-12-19 0 0.450 0.445 0.450 0.435 0.455 15,558,000 6,938,160 0.4460 1.295 1.280 1.295 1.252 1.309 5,406,899 1.2832 -2.17%
2011-12-16 0 0.460 0.455 0.460 0.450 0.465 16,307,000 7,451,470 0.4569 1.324 1.309 1.324 1.295 1.338 5,667,200 1.3148 0.00%
2011-12-15 0 0.460 0.455 0.460 0.450 0.460 10,098,000 4,591,470 0.4547 1.324 1.309 1.324 1.295 1.324 3,509,375 1.3083 -1.08%
2011-12-14 0 0.465 0.460 0.465 0.455 0.470 18,098,000 8,443,050 0.4665 1.338 1.324 1.338 1.309 1.352 6,289,629 1.3424 0.00%
2011-12-13 0 0.465 0.460 0.465 0.455 0.465 9,456,000 4,339,520 0.4589 1.338 1.324 1.338 1.309 1.338 3,286,260 1.3205 0.00%
2011-12-12 0 0.465 0.460 0.465 0.460 0.475 10,071,790 4,719,585 0.4686 1.338 1.324 1.338 1.324 1.367 3,500,267 1.3484 -1.06%
2011-12-09 0 0.470 0.460 0.470 0.460 0.470 18,283,000 8,549,210 0.4676 1.352 1.324 1.352 1.324 1.352 6,353,923 1.3455 -2.08%
2011-12-08 0 0.480 0.480 0.485 0.475 0.490 20,470,000 9,859,720 0.4817 1.381 1.381 1.396 1.367 1.410 7,113,974 1.3860 -1.03%
2011-12-07 0 0.485 0.480 0.485 0.475 0.490 46,657,000 22,503,435 0.4823 1.396 1.381 1.396 1.367 1.410 16,214,788 1.3878 0.00%
2011-12-06 0 0.485 0.475 0.480 0.475 0.495 20,648,000 9,973,530 0.4830 1.396 1.367 1.381 1.367 1.424 7,175,835 1.3899 -3.00%
2011-12-05 0 0.500 0.495 0.500 0.485 0.500 25,866,000 12,732,040 0.4922 1.439 1.424 1.439 1.396 1.439 8,989,256 1.4164 2.04%
2011-12-02 0 0.490 0.485 0.490 0.480 0.500 23,467,000 11,437,948 0.4874 1.410 1.396 1.410 1.381 1.439 8,155,527 1.4025 -2.00%
2011-12-01 0 0.500 0.495 0.500 0.485 0.510 70,101,363 34,732,263 0.4955 1.439 1.424 1.439 1.396 1.467 24,362,448 1.4256 5.26%
2011-11-30 0 0.475 0.465 0.475 0.460 0.480 25,946,000 12,213,760 0.4707 1.367 1.338 1.367 1.324 1.381 9,017,058 1.3545 0.00%
2011-11-29 0 0.475 0.475 0.480 0.465 0.480 31,776,000 14,968,300 0.4711 1.367 1.367 1.381 1.338 1.381 11,043,168 1.3554 0.00%
2011-11-28 0 0.475 0.470 0.475 0.460 0.475 19,238,000 9,012,720 0.4685 1.367 1.352 1.367 1.324 1.367 6,685,815 1.3480 3.26%
2011-11-25 0 0.460 0.455 0.460 0.455 0.465 9,786,000 4,499,100 0.4597 1.324 1.309 1.324 1.309 1.338 3,400,945 1.3229 -2.13%
2011-11-24 0 0.470 0.465 0.470 0.455 0.475 21,060,000 9,818,900 0.4662 1.352 1.338 1.352 1.309 1.367 7,319,018 1.3416 1.08%
2011-11-23 0 0.465 0.460 0.465 0.460 0.475 14,725,000 6,858,020 0.4657 1.338 1.324 1.338 1.324 1.367 5,117,405 1.3401 -3.12%
2011-11-22 0 0.480 0.475 0.480 0.470 0.490 23,586,000 11,330,515 0.4804 1.381 1.367 1.381 1.352 1.410 8,196,883 1.3823 -3.03%
2011-11-21 0 0.495 0.490 0.495 0.485 0.500 15,318,000 7,518,440 0.4908 1.424 1.410 1.424 1.396 1.439 5,323,491 1.4123 -2.94%
2011-11-18 0 0.510 0.500 0.510 0.500 0.510 17,376,000 8,732,560 0.5026 1.467 1.439 1.467 1.439 1.467 6,038,711 1.4461 -1.92%
2011-11-17 0 0.520 0.510 0.520 0.500 0.520 11,522,000 5,886,820 0.5109 1.496 1.467 1.496 1.439 1.496 4,004,261 1.4701 0.00%
2011-11-16 0 0.520 0.510 0.520 0.500 0.530 17,491,000 8,961,730 0.5124 1.496 1.467 1.496 1.439 1.525 6,078,677 1.4743 -1.89%
2011-11-15 0 0.530 0.520 0.530 0.520 0.530 6,876,000 3,629,780 0.5279 1.525 1.496 1.525 1.496 1.525 2,389,628 1.5190 -1.85%
2011-11-14 0 0.540 0.530 0.540 0.530 0.550 30,548,000 16,397,520 0.5368 1.554 1.525 1.554 1.525 1.583 10,616,399 1.5445 1.89%
2011-11-11 0 0.530 0.520 0.530 0.510 0.530 18,430,000 9,565,820 0.5190 1.525 1.496 1.525 1.467 1.525 6,405,010 1.4935 1.92%
2011-11-10 0 0.520 0.510 0.520 0.510 0.530 34,504,000 17,868,080 0.5179 1.496 1.467 1.496 1.467 1.525 11,991,235 1.4901 -7.14%
2011-11-09 0 0.560 0.550 0.560 0.550 0.580 25,918,000 14,526,220 0.5605 1.611 1.583 1.611 1.583 1.669 9,007,327 1.6127 0.00%
2011-11-08 0 0.560 0.550 0.560 0.550 0.590 40,976,000 23,376,820 0.5705 1.611 1.583 1.611 1.583 1.698 14,240,460 1.6416 -1.75%
2011-11-07 0 0.570 0.560 0.570 0.540 0.590 44,530,000 25,468,000 0.5719 1.640 1.611 1.640 1.554 1.698 15,475,588 1.6457 1.79%
2011-11-04 0 0.560 0.550 0.560 0.540 0.570 26,894,000 14,912,080 0.5545 1.611 1.583 1.611 1.554 1.640 9,346,518 1.5955 5.66%
2011-11-03 0 0.530 0.530 0.540 0.520 0.550 35,474,000 19,148,840 0.5398 1.525 1.525 1.554 1.496 1.583 12,328,340 1.5532 -3.64%
2011-11-02 0 0.550 0.540 0.550 0.495 0.550 60,196,000 31,170,580 0.5178 1.583 1.554 1.583 1.424 1.583 20,920,020 1.4900 3.77%
2011-11-01 0 0.530 0.520 0.530 0.510 0.550 24,040,000 12,678,740 0.5274 1.525 1.496 1.525 1.467 1.583 8,354,663 1.5176 -3.64%
2011-10-31 0 0.550 0.540 0.550 0.530 0.570 28,508,600 15,479,850 0.5430 1.583 1.554 1.583 1.525 1.640 9,907,643 1.5624 -3.51%
2011-10-28 0 0.570 0.560 0.570 0.560 0.600 85,495,000 49,851,150 0.5831 1.640 1.611 1.640 1.611 1.726 29,712,225 1.6778 0.00%
2011-10-27 0 0.570 0.550 0.570 0.510 0.570 120,521,000 65,544,030 0.5438 1.640 1.583 1.640 1.467 1.640 41,884,871 1.5649 9.62%
2011-10-26 0 0.520 0.510 0.520 0.500 0.520 39,870,000 20,330,320 0.5099 1.496 1.467 1.496 1.439 1.496 13,856,090 1.4672 0.00%
2011-10-25 0 0.520 0.510 0.520 0.490 0.520 45,536,000 22,932,590 0.5036 1.496 1.467 1.496 1.410 1.496 15,825,205 1.4491 4.00%
2011-10-24 0 0.500 0.495 0.500 0.480 0.500 30,124,000 14,802,290 0.4914 1.439 1.424 1.439 1.381 1.439 10,469,046 1.4139 5.26%
2011-10-21 0 0.475 0.470 0.475 0.460 0.475 11,128,000 5,212,298 0.4684 1.367 1.352 1.367 1.324 1.367 3,867,333 1.3478 2.15%
2011-10-20 0 0.465 0.460 0.465 0.450 0.470 10,031,000 4,618,550 0.4604 1.338 1.324 1.338 1.295 1.352 3,486,091 1.3249 -2.11%
2011-10-19 0 0.475 0.470 0.475 0.470 0.480 16,410,000 7,803,210 0.4755 1.367 1.352 1.367 1.352 1.381 5,702,996 1.3683 3.26%
2011-10-18 0 0.460 0.455 0.460 0.455 0.495 22,780,000 10,692,360 0.4694 1.324 1.309 1.324 1.309 1.424 7,916,773 1.3506 -9.80%
2011-10-17 0 0.510 0.500 0.510 0.495 0.520 29,886,000 15,019,480 0.5026 1.467 1.439 1.467 1.424 1.496 10,386,333 1.4461 5.15%
2011-10-14 0 0.485 0.480 0.485 0.475 0.510 53,629,000 26,283,450 0.4901 1.396 1.381 1.396 1.367 1.467 18,637,779 1.4102 -4.90%
2011-10-13 0 0.510 0.510 0.520 0.475 0.530 112,340,000 56,765,098 0.5053 1.467 1.467 1.496 1.367 1.525 39,041,714 1.4540 8.51%
2011-10-12 0 0.470 0.465 0.470 0.425 0.475 43,742,000 19,944,160 0.4559 1.352 1.338 1.352 1.223 1.367 15,201,733 1.3120 8.05%
2011-10-11 0 0.435 0.430 0.435 0.425 0.445 19,714,000 8,602,840 0.4364 1.252 1.237 1.252 1.223 1.280 6,851,240 1.2557 3.57%
2011-10-10 0 0.420 0.415 0.420 0.410 0.430 22,691,000 9,477,100 0.4177 1.209 1.194 1.209 1.180 1.237 7,885,842 1.2018 -1.18%
2011-10-07 0 0.425 0.420 0.425 0.390 0.430 67,000,000 27,432,670 0.4094 1.223 1.209 1.223 1.122 1.237 23,284,626 1.1781 8.97%
2011-10-06 0 0.390 0.385 0.390 0.380 0.395 13,542,000 5,241,130 0.3870 1.122 1.108 1.122 1.093 1.137 4,706,275 1.1136 4.00%
2011-10-04 0 0.375 0.370 0.375 0.365 0.385 9,622,000 3,610,020 0.3752 1.079 1.065 1.079 1.050 1.108 3,343,950 1.0796 -2.60%
2011-10-03 0 0.385 0.380 0.385 0.380 0.405 13,277,000 5,128,575 0.3863 1.108 1.093 1.108 1.093 1.165 4,614,179 1.1115 -6.10%
2011-09-30 0 0.410 0.405 0.410 0.395 0.415 44,732,000 18,311,630 0.4094 1.180 1.165 1.180 1.137 1.194 15,545,789 1.1779 -1.20%
2011-09-28 0 0.415 0.410 0.415 0.400 0.425 22,058,000 9,117,690 0.4134 1.194 1.180 1.194 1.151 1.223 7,665,855 1.1894 0.00%
2011-09-27 0 0.415 0.410 0.415 0.385 0.415 38,606,000 15,231,988 0.3945 1.194 1.180 1.194 1.108 1.194 13,416,810 1.1353 9.21%
2011-09-26 0 0.380 0.370 0.380 0.360 0.410 28,605,000 10,865,958 0.3799 1.093 1.065 1.093 1.036 1.180 9,941,145 1.0930 -7.32%
2011-09-23 0 0.410 0.405 0.410 0.395 0.420 30,702,000 12,492,330 0.4069 1.180 1.165 1.180 1.137 1.209 10,669,919 1.1708 -4.65%
2011-09-22 0 0.430 0.425 0.430 0.425 0.450 25,314,000 10,971,400 0.4334 1.237 1.223 1.237 1.223 1.295 8,797,418 1.2471 -6.52%
2011-09-21 0 0.460 0.455 0.460 0.450 0.465 27,824,000 12,753,816 0.4584 1.324 1.309 1.324 1.295 1.338 9,669,723 1.3189 -1.08%
2011-09-20 0 0.465 0.460 0.465 0.450 0.485 39,671,000 18,379,340 0.4633 1.338 1.324 1.338 1.295 1.396 13,786,931 1.3331 -3.12%
2011-09-19 0 0.480 0.475 0.480 0.475 0.510 27,274,000 13,276,960 0.4868 1.381 1.367 1.381 1.367 1.467 9,478,580 1.4007 -5.88%
2011-09-16 0 0.510 0.510 0.520 0.510 0.540 23,740,473 12,234,905 0.5154 1.467 1.467 1.496 1.467 1.554 8,250,568 1.4829 -3.77%
2011-09-15 0 0.530 0.520 0.530 0.510 0.540 11,826,001 6,230,260 0.5268 1.525 1.496 1.525 1.467 1.554 4,109,911 1.5159 0.00%
2011-09-14 0 0.530 0.520 0.530 0.490 0.540 47,210,000 24,356,030 0.5159 1.525 1.496 1.525 1.410 1.554 16,406,973 1.4845 0.00%
2011-09-12 0 0.530 0.520 0.530 0.520 0.540 16,544,000 8,744,400 0.5286 1.525 1.496 1.525 1.496 1.554 5,749,565 1.5209 -3.64%
2011-09-09 0 0.550 0.540 0.550 0.540 0.560 3,818,000 2,090,840 0.5476 1.583 1.554 1.583 1.554 1.611 1,326,876 1.5758 1.85%
2011-09-08 0 0.540 0.540 0.550 0.540 0.560 13,328,000 7,314,480 0.5488 1.554 1.554 1.583 1.554 1.611 4,631,903 1.5792 -1.82%
2011-09-07 0 0.550 0.550 0.560 0.540 0.560 7,178,000 3,958,680 0.5515 1.583 1.583 1.611 1.554 1.611 2,494,583 1.5869 0.00%
2011-09-06 0 0.550 0.540 0.550 0.530 0.550 22,298,000 11,988,200 0.5376 1.583 1.554 1.583 1.525 1.583 7,749,262 1.5470 -1.79%
2011-09-05 0 0.560 0.550 0.560 0.540 0.560 9,868,000 5,438,920 0.5512 1.611 1.583 1.611 1.554 1.611 3,429,443 1.5859 -1.75%
2011-09-02 0 0.570 0.560 0.570 0.560 0.580 4,694,000 2,654,020 0.5654 1.640 1.611 1.640 1.611 1.669 1,631,314 1.6269 -1.72%
2011-09-01 0 0.580 0.570 0.580 0.560 0.590 18,628,000 10,738,120 0.5765 1.669 1.640 1.669 1.611 1.698 6,473,821 1.6587 1.75%
2011-08-31 0 0.570 0.570 0.580 0.550 0.580 19,198,000 10,902,520 0.5679 1.640 1.640 1.669 1.583 1.669 6,671,914 1.6341 1.79%
2011-08-30 0 0.560 0.550 0.560 0.550 0.570 9,312,000 5,212,640 0.5598 1.611 1.583 1.611 1.583 1.640 3,236,215 1.6107 1.82%
2011-08-29 0 0.550 0.540 0.550 0.540 0.560 4,078,000 2,221,980 0.5449 1.583 1.554 1.583 1.554 1.611 1,417,234 1.5678 0.00%
2011-08-26 0 0.550 0.540 0.550 0.540 0.560 7,780,500 4,274,140 0.5493 1.583 1.554 1.583 1.554 1.611 2,703,971 1.5807 -1.79%
2011-08-25 0 0.560 0.550 0.560 0.540 0.560 7,498,000 4,146,260 0.5530 1.611 1.583 1.611 1.554 1.611 2,605,793 1.5912 1.82%
2011-08-24 0 0.550 0.540 0.550 0.540 0.560 6,772,000 3,697,960 0.5461 1.583 1.554 1.583 1.554 1.611 2,353,485 1.5713 -1.79%
2011-08-23 0 0.560 0.550 0.560 0.510 0.560 19,330,000 10,387,260 0.5374 1.611 1.583 1.611 1.467 1.611 6,717,788 1.5462 1.82%
2011-08-22 0 0.550 0.540 0.550 0.530 0.570 14,800,000 8,120,240 0.5487 1.583 1.554 1.583 1.525 1.640 5,143,470 1.5787 -1.79%
2011-08-19 0 0.560 0.550 0.560 0.550 0.570 14,408,000 8,065,240 0.5598 1.611 1.583 1.611 1.583 1.640 5,007,237 1.6107 -5.08%
2011-08-18 0 0.590 0.580 0.590 0.580 0.610 14,782,000 8,814,914 0.5963 1.698 1.669 1.698 1.669 1.755 5,137,214 1.7159 -1.67%
2011-08-17 0 0.600 0.590 0.600 0.590 0.610 20,946,000 12,632,480 0.6031 1.726 1.698 1.726 1.698 1.755 7,279,400 1.7354 1.69%
2011-08-16 0 0.590 0.580 0.590 0.570 0.590 29,154,000 16,926,560 0.5806 1.698 1.669 1.698 1.640 1.698 10,131,940 1.6706 5.36%
2011-08-15 0 0.560 0.560 0.570 0.550 0.570 16,032,000 8,997,152 0.5612 1.611 1.611 1.640 1.583 1.640 5,571,629 1.6148 1.82%
2011-08-12 0 0.550 0.540 0.550 0.540 0.560 22,948,000 12,603,580 0.5492 1.583 1.554 1.583 1.554 1.611 7,975,158 1.5804 1.85%
2011-08-11 0 0.540 0.530 0.540 0.520 0.540 27,038,000 14,363,620 0.5312 1.554 1.525 1.554 1.496 1.554 9,396,563 1.5286 -3.57%
2011-08-10 0 0.560 0.550 0.560 0.540 0.570 51,172,000 28,446,580 0.5559 1.611 1.583 1.611 1.554 1.640 17,783,893 1.5996 1.82%
2011-08-09 0 0.550 0.540 0.550 0.520 0.560 84,528,000 45,396,440 0.5371 1.583 1.554 1.583 1.496 1.611 29,376,162 1.5453 -6.78%
2011-08-08 0 0.590 0.580 0.590 0.560 0.620 43,262,000 25,324,760 0.5854 1.698 1.669 1.698 1.611 1.784 15,034,918 1.6844 -7.81%
2011-08-05 0 0.640 0.630 0.640 0.610 0.650 40,645,000 25,524,480 0.6280 1.842 1.813 1.842 1.755 1.870 14,125,427 1.8070 -5.88%
2011-08-04 0 0.680 0.680 0.690 0.680 0.710 29,512,000 20,445,980 0.6928 1.957 1.957 1.985 1.957 2.043 10,256,356 1.9935 -2.86%
2011-08-03 0 0.700 0.690 0.700 0.680 0.700 38,330,000 26,668,820 0.6958 2.014 1.985 2.014 1.957 2.014 13,320,891 2.0020 -1.41%
2011-08-02 0 0.710 0.710 0.720 0.700 0.720 20,214,000 14,368,020 0.7108 2.043 2.043 2.072 2.014 2.072 7,025,006 2.0453 -1.39%
2011-08-01 0 0.720 0.710 0.720 0.710 0.740 14,622,000 10,552,700 0.7217 2.072 2.043 2.072 2.043 2.129 5,081,609 2.0766 -1.37%
2011-07-29 0 0.730 0.720 0.730 0.700 0.730 15,042,000 10,752,060 0.7148 2.101 2.072 2.101 2.014 2.101 5,227,572 2.0568 1.39%
2011-07-28 0 0.720 0.710 0.720 0.710 0.720 6,748,000 4,806,780 0.7123 2.072 2.043 2.072 2.043 2.072 2,345,144 2.0497 -1.37%
2011-07-27 0 0.730 0.720 0.730 0.710 0.730 4,234,000 3,071,060 0.7253 2.101 2.072 2.101 2.043 2.101 1,471,449 2.0871 1.39%
2011-07-26 0 0.720 0.720 0.730 0.710 0.730 9,946,000 7,167,480 0.7206 2.072 2.072 2.101 2.043 2.101 3,456,551 2.0736 -1.37%
2011-07-25 0 0.730 0.720 0.730 0.720 0.730 3,674,000 2,665,440 0.7255 2.101 2.072 2.101 2.072 2.101 1,276,832 2.0875 -1.35%
2011-07-22 0 0.740 0.730 0.740 0.720 0.740 8,526,000 6,243,040 0.7322 2.129 2.101 2.129 2.072 2.129 2,963,055 2.1070 4.23%
2011-07-21 0 0.710 0.710 0.720 0.700 0.720 5,626,000 4,004,000 0.7117 2.043 2.043 2.072 2.014 2.072 1,955,213 2.0479 -1.39%
2011-07-20 0 0.720 0.710 0.720 0.710 0.720 9,964,000 7,149,220 0.7175 2.072 2.043 2.072 2.043 2.072 3,462,806 2.0646 2.86%
2011-07-19 0 0.700 0.700 0.710 0.700 0.720 9,166,000 6,467,860 0.7056 2.014 2.014 2.043 2.014 2.072 3,185,476 2.0304 -1.41%
2011-07-18 0 0.710 0.710 0.720 0.710 0.730 12,436,000 8,942,300 0.7191 2.043 2.043 2.072 2.043 2.101 4,321,905 2.0691 -2.74%
2011-07-15 0 0.730 0.720 0.730 0.720 0.740 10,854,000 7,903,580 0.7282 2.101 2.072 2.101 2.072 2.129 3,772,109 2.0953 -1.35%
2011-07-14 0 0.740 0.730 0.740 0.730 0.740 6,066,000 4,462,460 0.7357 2.129 2.101 2.129 2.101 2.129 2,108,127 2.1168 -1.33%
2011-07-13 0 0.750 0.740 0.750 0.720 0.750 20,210,500 14,822,050 0.7334 2.158 2.129 2.158 2.072 2.158 7,023,790 2.1103 1.35%
2011-07-12 0 0.740 0.730 0.740 0.730 0.750 21,692,000 15,936,820 0.7347 2.129 2.101 2.129 2.101 2.158 7,538,658 2.1140 -2.63%
2011-07-11 0 0.760 0.760 0.770 0.760 0.790 32,566,000 25,036,870 0.7688 2.187 2.187 2.216 2.187 2.273 11,317,718 2.2122 -5.00%
2011-07-08 0 0.800 0.790 0.800 0.780 0.800 16,894,000 13,327,060 0.7889 2.302 2.273 2.302 2.244 2.302 5,871,201 2.2699 1.27%
2011-07-07 0 0.790 0.780 0.790 0.780 0.800 13,064,000 10,279,460 0.7869 2.273 2.244 2.273 2.244 2.302 4,540,154 2.2641 1.28%
2011-07-06 0 0.780 0.770 0.780 0.770 0.790 21,734,000 16,959,620 0.7803 2.244 2.216 2.244 2.216 2.273 7,553,255 2.2453 1.30%
2011-07-05 0 0.770 0.770 0.780 0.760 0.800 47,136,000 36,782,800 0.7804 2.216 2.216 2.244 2.187 2.302 16,381,255 2.2454 -3.75%
2011-07-04 0 0.800 0.800 0.810 0.760 0.800 61,335,300 48,098,095 0.7842 2.302 2.302 2.331 2.187 2.302 21,315,963 2.2564 5.26%
2011-06-30 0 0.760 0.750 0.760 0.740 0.770 29,203,000 22,055,780 0.7553 2.187 2.158 2.187 2.129 2.216 10,148,969 2.1732 2.70%
2011-06-29 0 0.740 0.730 0.740 0.730 0.740 7,998,000 5,903,120 0.7381 2.129 2.101 2.129 2.101 2.129 2,779,559 2.1238 0.00%
2011-06-28 0 0.740 0.730 0.740 0.720 0.750 16,714,000 12,278,900 0.7346 2.129 2.101 2.129 2.072 2.158 5,808,645 2.1139 -1.33%
2011-06-27 0 0.750 0.740 0.750 0.730 0.750 13,606,240 10,058,237 0.7392 2.158 2.129 2.158 2.101 2.158 4,728,600 2.1271 0.00%
2011-06-24 0 0.750 0.740 0.750 0.710 0.750 36,712,000 26,848,212 0.7313 2.158 2.129 2.158 2.043 2.158 12,758,585 2.1043 5.63%
2011-06-23 0 0.710 0.700 0.710 0.700 0.720 11,504,000 8,157,068 0.7091 2.043 2.014 2.043 2.014 2.072 3,998,005 2.0403 0.00%
2011-06-22 0 0.710 0.700 0.710 0.700 0.730 31,636,400 22,607,978 0.7146 2.043 2.014 2.043 2.014 2.101 10,994,653 2.0563 -1.39%
2011-06-21 0 0.720 0.710 0.720 0.690 0.730 31,844,000 22,456,834 0.7052 2.072 2.043 2.072 1.985 2.101 11,066,800 2.0292 0.00%
2011-06-20 0 0.720 0.710 0.720 0.710 0.750 19,988,000 14,588,180 0.7298 2.072 2.043 2.072 2.043 2.158 6,946,464 2.1001 -1.37%
2011-06-17 0 0.730 0.720 0.730 0.710 0.730 17,242,000 12,408,800 0.7197 2.101 2.072 2.101 2.043 2.101 5,992,142 2.0708 1.39%
2011-06-16 0 0.720 0.710 0.720 0.710 0.740 11,041,000 7,914,530 0.7168 2.072 2.043 2.072 2.043 2.129 3,837,098 2.0626 -2.70%
2011-06-15 0 0.740 0.730 0.740 0.730 0.750 9,680,000 7,122,620 0.7358 2.129 2.101 2.129 2.101 2.158 3,364,107 2.1172 0.00%
2011-06-14 0 0.740 0.730 0.740 0.730 0.760 19,566,000 14,592,160 0.7458 2.129 2.101 2.129 2.101 2.187 6,799,806 2.1460 -2.63%
2011-06-13 0 0.760 0.750 0.760 0.710 0.760 20,508,000 14,959,280 0.7294 2.187 2.158 2.187 2.043 2.187 7,127,181 2.0989 4.11%
2011-06-10 0 0.730 0.720 0.730 0.720 0.750 14,990,000 10,902,440 0.7273 2.101 2.072 2.101 2.072 2.158 5,209,501 2.0928 -1.35%
2011-06-09 0 0.740 0.730 0.740 0.720 0.760 40,234,000 29,634,040 0.7365 2.129 2.101 2.129 2.072 2.187 13,982,591 2.1194 -2.63%
2011-06-08 0 0.760 0.750 0.760 0.750 0.780 31,804,000 24,302,710 0.7641 2.187 2.158 2.187 2.158 2.244 11,052,899 2.1988 -2.56%
2011-06-07 0 0.780 0.770 0.780 0.770 0.790 22,832,000 17,792,390 0.7793 2.244 2.216 2.244 2.216 2.273 7,934,844 2.2423 -2.50%
2011-06-03 0 0.800 0.780 0.790 0.780 0.830 52,383,909 41,758,560 0.7972 2.302 2.244 2.273 2.244 2.388 18,205,070 2.2938 -2.44%
2011-06-02 0 0.820 0.810 0.820 0.810 0.830 29,044,000 23,760,740 0.8181 2.359 2.331 2.359 2.331 2.388 10,093,711 2.3540 -2.38%
2011-06-01 0 0.840 0.840 0.850 0.830 0.870 44,333,506 37,341,451 0.8423 2.417 2.417 2.446 2.388 2.503 15,407,300 2.4236 -3.45%
2011-05-31 0 0.870 0.860 0.870 0.850 0.870 23,326,000 20,064,850 0.8602 2.503 2.475 2.503 2.446 2.503 8,106,525 2.4751 1.16%
2011-05-30 0 0.860 0.850 0.860 0.840 0.870 9,459,333 8,057,539 0.8518 2.475 2.446 2.475 2.417 2.503 3,287,418 2.4510 0.00%
2011-05-27 0 0.860 0.850 0.860 0.840 0.870 22,672,000 19,294,560 0.8510 2.475 2.446 2.475 2.417 2.503 7,879,239 2.4488 1.18%
2011-05-26 0 0.850 0.840 0.850 0.840 0.890 25,667,390 22,095,909 0.8609 2.446 2.417 2.446 2.417 2.561 8,920,232 2.4771 -2.30%
2011-05-25 0 0.870 0.860 0.870 0.860 0.900 15,742,000 13,788,220 0.8759 2.503 2.475 2.503 2.475 2.590 5,470,844 2.5203 -3.33%
2011-05-24 0 0.900 0.890 0.900 0.880 0.910 13,278,000 11,884,380 0.8950 2.590 2.561 2.590 2.532 2.618 4,614,526 2.5754 1.12%
2011-05-23 0 0.890 0.880 0.890 0.880 0.920 25,628,000 22,854,940 0.8918 2.561 2.532 2.561 2.532 2.647 8,906,543 2.5661 -3.26%
2011-05-20 0 0.920 0.910 0.920 0.910 0.950 20,772,900 19,227,195 0.9256 2.647 2.618 2.647 2.618 2.734 7,219,242 2.6633 -3.16%
2011-05-19 0 0.950 0.940 0.950 0.940 0.960 25,138,000 23,813,130 0.9473 2.734 2.705 2.734 2.705 2.762 8,736,253 2.7258 0.00%
2011-05-18 0 0.950 0.940 0.950 0.930 0.960 24,729,303 23,392,428 0.9459 2.734 2.705 2.734 2.676 2.762 8,594,217 2.7219 1.06%
2011-05-17 0 0.940 0.930 0.940 0.920 0.950 22,658,703 21,131,163 0.9326 2.705 2.676 2.705 2.647 2.734 7,874,618 2.6835 -1.05%
2011-05-16 0 0.950 0.940 0.950 0.930 0.990 45,783,700 43,911,376 0.9591 2.734 2.705 2.734 2.676 2.849 15,911,288 2.7598 -4.04%
2011-05-13 0 1.000 0.990 1.000 0.970 1.000 30,826,000 30,341,620 0.9843 2.849 2.820 2.849 2.763 2.849 10,821,225 2.8039 0.00%
2011-05-12 0 1.000 0.990 1.000 0.990 1.010 21,769,000 21,713,930 0.9975 2.849 2.820 2.849 2.820 2.877 7,641,836 2.8415 -1.96%
2011-05-11 0 1.020 1.010 1.020 1.010 1.040 24,204,000 24,717,000 1.0212 2.906 2.877 2.906 2.877 2.963 8,496,624 2.9090 0.00%
2011-05-09 0 1.020 1.010 1.020 1.010 1.050 36,006,000 36,786,750 1.0217 2.906 2.877 2.906 2.877 2.991 12,639,624 2.9104 2.00%
2011-05-06 1 - - - - - 0 0 - 2.849 - - - - 0 - 0.00%
2011-05-05 1 1.000 0.990 1.000 0.990 1.020 12,840,543 12,856,566 1.0012 2.849 2.820 2.849 2.820 2.906 4,507,572 2.8522 -0.99%
2011-05-04 0 1.010 1.000 1.010 0.990 1.020 33,226,000 33,332,000 1.0032 2.877 2.849 2.877 2.820 2.906 11,663,726 2.8577 -0.98%
2011-05-03 0 1.020 1.010 1.020 1.010 1.040 46,787,907 48,043,708 1.0268 2.906 2.877 2.906 2.877 2.963 16,424,527 2.9251 -0.97%
2011-04-29 0 1.030 1.020 1.030 1.020 1.050 29,447,000 30,386,930 1.0319 2.934 2.906 2.934 2.906 2.991 10,337,138 2.9396 -1.90%
2011-04-28 0 1.050 1.040 1.050 1.040 1.060 17,387,000 18,198,370 1.0467 2.991 2.963 2.991 2.963 3.020 6,103,570 2.9816 -0.94%
2011-04-27 0 1.060 1.050 1.060 1.040 1.070 25,524,300 26,866,841 1.0526 3.020 2.991 3.020 2.963 3.048 8,960,105 2.9985 0.00%
2011-04-26 0 1.060 1.050 1.060 1.040 1.090 32,774,000 34,753,260 1.0604 3.020 2.991 3.020 2.963 3.105 11,505,055 3.0207 -2.75%
2011-04-21 0 1.090 1.080 1.090 1.080 1.090 20,720,000 22,467,000 1.0843 3.105 3.077 3.105 3.077 3.105 7,273,593 3.0888 0.93%
2011-04-20 0 1.080 1.080 1.090 1.070 1.090 33,746,000 36,419,700 1.0792 3.077 3.077 3.105 3.048 3.105 11,846,268 3.0744 0.93%
2011-04-19 0 1.070 1.060 1.070 1.050 1.080 34,092,200 36,301,422 1.0648 3.048 3.020 3.048 2.991 3.077 11,967,799 3.0333 -0.93%
2011-04-18 0 1.080 1.070 1.080 1.070 1.090 33,086,000 35,666,300 1.0780 3.077 3.048 3.077 3.048 3.105 11,614,580 3.0708 -0.92%
2011-04-15 0 1.090 1.080 1.090 1.070 1.090 47,423,900 51,154,980 1.0787 3.105 3.077 3.105 3.048 3.105 16,647,788 3.0728 -0.91%
2011-04-14 0 1.100 1.090 1.100 1.090 1.110 41,784,160 45,827,757 1.0968 3.134 3.105 3.134 3.105 3.162 14,668,001 3.1243 0.00%
2011-04-13 0 1.100 1.100 1.110 1.070 1.110 83,239,800 91,166,330 1.0952 3.134 3.134 3.162 3.048 3.162 29,220,678 3.1199 1.85%
2011-04-12 0 1.080 1.070 1.080 1.060 1.120 128,635,600 140,244,424 1.0902 3.077 3.048 3.077 3.020 3.191 45,156,517 3.1057 -0.92%
2011-04-11 0 1.090 1.090 1.100 1.060 1.110 86,678,000 94,815,154 1.0939 3.105 3.105 3.134 3.020 3.162 30,427,631 3.1161 0.93%
2011-04-08 0 1.080 1.070 1.080 1.050 1.080 34,653,800 37,007,976 1.0679 3.077 3.048 3.077 2.991 3.077 12,164,944 3.0422 0.93%
2011-04-07 0 1.070 1.070 1.080 1.060 1.080 33,124,994 35,420,924 1.0693 3.048 3.048 3.077 3.020 3.077 11,628,269 3.0461 0.00%
2011-04-06 0 1.070 1.060 1.070 1.040 1.080 76,988,000 81,758,500 1.0620 3.048 3.020 3.048 2.963 3.077 27,026,033 3.0252 2.88%
2011-04-04 0 1.040 1.040 1.050 1.030 1.060 74,381,994 77,496,261 1.0419 2.963 2.963 2.991 2.934 3.020 26,111,215 2.9679 -0.95%
2011-04-01 0 1.050 1.050 1.060 1.030 1.070 60,606,600 63,420,668 1.0464 2.991 2.991 3.020 2.934 3.048 21,275,471 2.9809 -1.87%
2011-03-31 0 1.070 1.060 1.070 1.060 1.120 122,824,000 131,965,460 1.0744 3.048 3.020 3.048 3.020 3.191 43,116,401 3.0607 -4.46%
2011-03-30 0 1.120 1.110 1.120 1.100 1.140 59,722,000 66,854,840 1.1194 3.191 3.162 3.191 3.134 3.247 20,964,939 3.1889 0.90%
2011-03-29 0 1.110 1.100 1.110 1.100 1.120 10,015,600 11,109,916 1.1093 3.162 3.134 3.162 3.134 3.191 3,515,898 3.1599 0.00%
2011-03-28 0 1.110 1.100 1.110 1.100 1.120 20,116,000 22,331,540 1.1101 3.162 3.134 3.162 3.134 3.191 7,061,564 3.1624 0.00%
2011-03-25 0 1.110 1.100 1.110 1.100 1.130 51,106,000 56,733,060 1.1101 3.162 3.134 3.162 3.134 3.219 17,940,360 3.1623 -0.89%
2011-03-24 0 1.120 1.110 1.120 1.110 1.150 64,400,000 72,805,490 1.1305 3.191 3.162 3.191 3.162 3.276 22,607,114 3.2205 -0.88%
2011-03-23 0 1.130 1.120 1.130 1.120 1.140 14,197,000 16,064,850 1.1316 3.219 3.191 3.219 3.191 3.247 4,983,745 3.2234 -0.88%
2011-03-22 0 1.140 1.130 1.140 1.120 1.140 19,500,000 22,029,240 1.1297 3.247 3.219 3.247 3.191 3.247 6,845,322 3.2181 0.00%
2011-03-21 0 1.140 1.130 1.140 1.120 1.140 23,664,000 26,692,260 1.1280 3.247 3.219 3.247 3.191 3.247 8,307,061 3.2132 1.79%
2011-03-18 0 1.120 1.110 1.120 1.110 1.130 14,368,000 16,099,340 1.1205 3.191 3.162 3.191 3.162 3.219 5,043,774 3.1919 0.90%
2011-03-17 0 1.110 1.100 1.110 1.100 1.130 23,688,000 26,366,980 1.1131 3.162 3.134 3.162 3.134 3.219 8,315,486 3.1708 -2.63%
2011-03-16 0 1.140 1.130 1.140 1.120 1.140 12,305,500 13,921,225 1.1313 3.247 3.219 3.247 3.191 3.247 4,319,749 3.2227 0.88%
2011-03-15 0 1.130 1.120 1.130 1.110 1.150 52,470,143 58,833,536 1.1213 3.219 3.191 3.219 3.162 3.276 18,419,232 3.1941 -1.74%
2011-03-14 0 1.150 1.150 1.160 1.140 1.170 22,518,000 25,997,740 1.1545 3.276 3.276 3.304 3.247 3.333 7,904,767 3.2889 -0.86%
2011-03-11 0 1.160 1.150 1.160 1.130 1.170 42,766,000 49,101,110 1.1481 3.304 3.276 3.304 3.219 3.333 15,012,668 3.2706 0.00%
2011-03-10 0 1.160 1.150 1.160 1.140 1.190 31,134,001 36,093,721 1.1593 3.304 3.276 3.304 3.247 3.390 10,929,347 3.3025 -1.69%
2011-03-09 0 1.180 1.170 1.180 1.160 1.220 43,988,000 52,335,600 1.1898 3.361 3.333 3.361 3.304 3.475 15,441,642 3.3893 -1.67%
2011-03-08 0 1.200 1.200 1.210 1.190 1.210 10,336,962 12,422,794 1.2018 3.418 3.418 3.447 3.390 3.447 3,628,709 3.4235 0.00%
2011-03-07 0 1.200 1.190 1.200 1.190 1.230 17,504,000 21,065,880 1.2035 3.418 3.390 3.418 3.390 3.504 6,144,642 3.4283 -2.44%
2011-03-04 0 1.230 1.220 1.230 1.190 1.230 59,711,900 71,938,846 1.2048 3.504 3.475 3.504 3.390 3.504 20,961,394 3.4320 4.24%
2011-03-03 0 1.180 1.180 1.190 1.170 1.190 11,250,000 13,284,400 1.1808 3.361 3.361 3.390 3.333 3.390 3,949,224 3.3638 0.85%
2011-03-02 0 1.170 1.170 1.180 1.160 1.180 11,068,000 12,955,600 1.1705 3.333 3.333 3.361 3.304 3.361 3,885,334 3.3345 -2.50%
2011-03-01 0 1.200 1.190 1.200 1.160 1.200 49,335,333 58,463,093 1.1850 3.418 3.390 3.418 3.304 3.418 17,318,781 3.3757 1.69%
2011-02-28 0 1.180 1.170 1.180 1.150 1.180 34,884,000 40,809,228 1.1699 3.361 3.333 3.361 3.276 3.361 12,245,754 3.3325 0.00%
2011-02-25 0 1.180 1.180 1.190 1.110 1.190 80,036,499 91,907,614 1.1483 3.361 3.361 3.390 3.162 3.390 28,096,184 3.2712 5.36%
2011-02-24 0 1.120 1.110 1.120 1.110 1.160 27,484,000 31,268,240 1.1377 3.191 3.162 3.191 3.162 3.304 9,648,042 3.2409 -1.75%
2011-02-23 0 1.140 1.140 1.150 1.140 1.160 11,152,000 12,738,340 1.1422 3.247 3.247 3.276 3.247 3.304 3,914,822 3.2539 -0.87%
2011-02-22 0 1.150 1.150 1.160 1.150 1.190 19,132,000 22,205,755 1.1607 3.276 3.276 3.304 3.276 3.390 6,716,138 3.3063 -4.17%
2011-02-21 0 1.200 1.200 1.210 1.190 1.210 34,948,000 41,932,780 1.1999 3.418 3.418 3.447 3.390 3.447 12,268,221 3.4180 0.00%
2011-02-18 0 1.200 1.200 1.210 1.170 1.210 42,335,910 50,513,813 1.1932 3.418 3.418 3.447 3.333 3.447 14,861,689 3.3989 1.69%
2011-02-17 0 1.180 1.180 1.190 1.170 1.190 28,380,000 33,472,760 1.1794 3.361 3.361 3.390 3.333 3.390 9,962,576 3.3598 -0.84%
2011-02-16 0 1.190 1.180 1.190 1.150 1.190 32,698,000 38,465,020 1.1764 3.390 3.361 3.390 3.276 3.390 11,478,376 3.3511 1.71%
2011-02-15 0 1.170 1.160 1.170 1.150 1.170 37,856,600 44,105,356 1.1651 3.333 3.304 3.333 3.276 3.333 13,289,262 3.3189 0.86%
2011-02-14 0 1.160 1.160 1.170 1.120 1.180 38,594,000 44,673,340 1.1575 3.304 3.304 3.333 3.191 3.361 13,548,121 3.2974 2.65%
2011-02-11 0 1.130 1.120 1.130 1.110 1.130 33,232,000 37,208,700 1.1197 3.219 3.191 3.219 3.162 3.219 11,665,833 3.1895 0.89%
2011-02-10 0 1.120 1.110 1.120 1.110 1.140 24,660,000 27,670,940 1.1221 3.191 3.162 3.191 3.162 3.247 8,656,699 3.1965 -0.88%
2011-02-09 0 1.130 1.120 1.130 1.120 1.150 14,498,000 16,414,700 1.1322 3.219 3.191 3.219 3.191 3.276 5,089,409 3.2253 -1.74%
2011-02-08 0 1.150 1.140 1.150 1.140 1.160 18,178,000 20,873,630 1.1483 3.276 3.247 3.276 3.247 3.304 6,381,244 3.2711 0.00%
2011-02-07 0 1.150 1.140 1.150 1.130 1.160 19,534,000 22,343,834 1.1438 3.276 3.247 3.276 3.219 3.304 6,857,257 3.2584 0.00%
2011-02-02 0 1.150 1.150 1.160 1.140 1.160 8,464,894 9,736,898 1.1503 3.276 3.276 3.304 3.247 3.304 2,971,535 3.2767 0.88%
2011-02-01 0 1.140 1.130 1.140 1.130 1.150 14,311,600 16,266,668 1.1366 3.247 3.219 3.247 3.219 3.276 5,023,975 3.2378 -0.87%
2011-01-31 0 1.150 1.140 1.150 1.130 1.150 12,406,300 14,113,345 1.1376 3.276 3.247 3.276 3.219 3.276 4,355,134 3.2406 -0.86%
2011-01-28 0 1.160 1.150 1.160 1.150 1.170 7,242,000 8,365,100 1.1551 3.304 3.276 3.304 3.276 3.333 2,542,247 3.2904 -0.85%
2011-01-27 0 1.170 1.160 1.170 1.150 1.180 15,136,000 17,649,580 1.1661 3.333 3.304 3.333 3.276 3.361 5,313,374 3.3217 0.00%
2011-01-26 0 1.170 1.160 1.170 1.140 1.170 16,876,000 19,593,410 1.1610 3.333 3.304 3.333 3.247 3.333 5,924,187 3.3074 2.63%
2011-01-25 0 1.140 1.150 1.160 1.140 1.180 20,772,000 24,060,800 1.1583 3.247 3.276 3.304 3.247 3.361 7,291,847 3.2997 -2.56%
2011-01-24 0 1.170 1.160 1.170 1.160 1.180 11,588,000 13,520,260 1.1667 3.333 3.304 3.333 3.304 3.361 4,067,876 3.3237 0.00%
2011-01-21 0 1.170 1.160 1.170 1.160 1.180 15,520,000 18,161,090 1.1702 3.333 3.304 3.333 3.304 3.361 5,448,174 3.3334 0.00%
2011-01-20 0 1.170 1.160 1.170 1.150 1.200 43,054,000 50,447,260 1.1717 3.333 3.304 3.333 3.276 3.418 15,113,769 3.3378 -3.31%
2011-01-19 0 1.210 1.210 1.220 1.200 1.220 24,256,000 29,308,380 1.2083 3.447 3.447 3.475 3.418 3.475 8,514,878 3.4420 0.83%
2011-01-18 0 1.200 1.190 1.200 1.180 1.210 34,536,000 41,360,750 1.1976 3.418 3.390 3.418 3.361 3.447 12,123,592 3.4116 -0.83%
2011-01-17 0 1.210 1.200 1.210 1.200 1.250 27,928,578 34,118,477 1.2216 3.447 3.418 3.447 3.418 3.561 9,804,108 3.4800 -2.42%
2011-01-14 0 1.240 1.230 1.240 1.230 1.260 44,894,000 56,004,260 1.2475 3.532 3.504 3.532 3.504 3.589 15,759,686 3.5536 -1.59%
2011-01-13 0 1.260 1.250 1.260 1.250 1.300 83,613,731 106,859,552 1.2780 3.589 3.561 3.589 3.561 3.703 29,351,944 3.6406 0.80%
2011-01-12 0 1.250 1.250 1.260 1.230 1.260 39,152,000 48,966,570 1.2507 3.561 3.561 3.589 3.504 3.589 13,744,002 3.5628 0.81%
2011-01-11 0 1.240 1.230 1.240 1.230 1.250 30,182,000 37,391,100 1.2389 3.532 3.504 3.532 3.504 3.561 10,595,154 3.5291 0.81%
2011-01-10 0 1.230 1.220 1.230 1.220 1.250 31,918,000 39,499,850 1.2375 3.504 3.475 3.504 3.475 3.561 11,204,563 3.5253 0.00%
2011-01-07 0 1.230 1.220 1.230 1.220 1.240 34,332,000 42,189,900 1.2289 3.504 3.475 3.504 3.475 3.532 12,051,979 3.5007 -0.81%
2011-01-06 0 1.240 1.230 1.240 1.220 1.260 36,882,300 45,599,615 1.2364 3.532 3.504 3.532 3.475 3.589 12,947,242 3.5220 0.00%
2011-01-05 0 1.240 1.240 1.250 1.220 1.270 79,698,631 99,319,763 1.2462 3.532 3.532 3.561 3.475 3.618 27,977,579 3.5500 -2.36%
2011-01-04 0 1.270 1.260 1.270 1.170 1.270 179,355,531 218,254,169 1.2169 3.618 3.589 3.618 3.333 3.618 62,961,351 3.4665 9.48%
2011-01-03 0 1.160 1.150 1.160 1.130 1.160 16,696,000 19,200,030 1.1500 3.304 3.276 3.304 3.219 3.304 5,861,000 3.2759 2.65%
2010-12-31 0 1.130 1.120 1.130 1.120 1.140 13,126,000 14,841,958 1.1307 3.219 3.191 3.219 3.191 3.247 4,607,779 3.2211 -0.88%
2010-12-30 0 1.140 1.130 1.140 1.120 1.140 15,238,000 17,190,548 1.1281 3.247 3.219 3.247 3.191 3.247 5,349,180 3.2137 0.88%
2010-12-29 0 1.130 1.130 1.140 1.130 1.150 13,700,000 15,609,190 1.1394 3.219 3.219 3.247 3.219 3.276 4,809,277 3.2456 -0.88%
2010-12-28 0 1.140 1.130 1.140 1.130 1.150 6,700,000 7,619,340 1.1372 3.247 3.219 3.247 3.219 3.276 2,351,982 3.2395 -0.87%
2010-12-24 0 1.150 1.140 1.150 1.140 1.160 2,434,000 2,785,200 1.1443 3.276 3.247 3.276 3.247 3.304 854,437 3.2597 -0.86%
2010-12-23 0 1.160 1.150 1.160 1.140 1.170 7,900,000 9,132,300 1.1560 3.304 3.276 3.304 3.247 3.333 2,773,233 3.2930 0.00%
2010-12-22 0 1.160 1.150 1.160 1.150 1.170 14,828,884 17,180,618 1.1586 3.304 3.276 3.304 3.276 3.333 5,205,563 3.3004 -0.85%
2010-12-21 0 1.170 1.160 1.170 1.130 1.170 29,158,345 33,644,520 1.1539 3.333 3.304 3.333 3.219 3.333 10,235,808 3.2869 2.63%
2010-12-20 0 1.140 1.130 1.140 1.110 1.140 17,810,086 19,984,902 1.1221 3.247 3.219 3.247 3.162 3.247 6,252,091 3.1965 0.00%
2010-12-17 0 1.140 1.130 1.140 1.120 1.140 10,602,000 12,015,020 1.1333 3.247 3.219 3.247 3.191 3.247 3,721,749 3.2283 0.88%
2010-12-16 0 1.130 1.120 1.130 1.120 1.160 26,468,400 30,059,660 1.1357 3.219 3.191 3.219 3.191 3.304 9,291,524 3.2352 -2.59%
2010-12-15 0 1.160 1.160 1.170 1.150 1.190 52,812,000 61,713,720 1.1686 3.304 3.304 3.333 3.276 3.390 18,539,238 3.3288 -1.69%
2010-12-14 0 1.180 1.170 1.180 1.120 1.180 80,438,000 93,058,390 1.1569 3.361 3.333 3.361 3.191 3.361 28,237,128 3.2956 5.36%
2010-12-13 0 1.120 1.110 1.120 1.110 1.150 23,602,000 26,682,710 1.1305 3.191 3.162 3.191 3.162 3.276 8,285,297 3.2205 -1.75%
2010-12-10 0 1.140 1.130 1.140 1.110 1.140 31,036,400 35,022,322 1.1284 3.247 3.219 3.247 3.162 3.247 10,895,084 3.2145 1.79%
2010-12-09 0 1.120 1.120 1.130 1.120 1.160 20,764,000 23,644,260 1.1387 3.191 3.191 3.219 3.191 3.304 7,289,039 3.2438 -1.75%
2010-12-08 0 1.140 1.140 1.150 1.130 1.160 28,038,800 31,994,360 1.1411 3.247 3.247 3.276 3.219 3.304 9,842,801 3.2505 -1.72%
2010-12-07 0 1.160 1.150 1.160 1.150 1.170 23,044,200 26,621,380 1.1552 3.304 3.276 3.304 3.276 3.333 8,089,485 3.2909 0.87%
2010-12-06 0 1.150 1.150 1.160 1.150 1.190 31,992,000 37,184,472 1.1623 3.276 3.276 3.304 3.276 3.390 11,230,540 3.3110 -3.36%
2010-12-03 0 1.190 1.180 1.190 1.170 1.200 14,806,000 17,543,460 1.1849 3.390 3.361 3.390 3.333 3.418 5,197,530 3.3753 0.00%
2010-12-02 0 1.190 1.180 1.190 1.180 1.210 23,643,000 28,176,070 1.1917 3.390 3.361 3.390 3.361 3.447 8,299,689 3.3948 0.85%
2010-12-01 0 1.180 1.170 1.180 1.160 1.190 19,458,042 22,874,512 1.1756 3.361 3.333 3.361 3.304 3.390 6,830,593 3.3488 0.00%
2010-11-30 0 1.180 1.170 1.180 1.150 1.180 19,096,000 22,288,830 1.1672 3.361 3.333 3.361 3.276 3.361 6,703,501 3.3250 0.00%
2010-11-29 0 1.180 1.170 1.180 1.150 1.180 18,014,000 21,063,480 1.1693 3.361 3.333 3.361 3.276 3.361 6,323,673 3.3309 0.00%
2010-11-26 0 1.180 1.170 1.180 1.170 1.210 40,122,000 47,679,676 1.1884 3.361 3.333 3.361 3.333 3.447 14,084,513 3.3853 -2.48%
2010-11-25 0 1.210 1.200 1.210 1.190 1.230 52,738,000 63,677,740 1.2074 3.447 3.418 3.447 3.390 3.504 18,513,261 3.4396 1.68%
2010-11-24 0 1.190 1.180 1.190 1.180 1.200 15,970,000 18,979,590 1.1885 3.390 3.361 3.390 3.361 3.418 5,606,143 3.3855 0.00%
2010-11-23 0 1.190 1.180 1.190 1.180 1.210 23,623,000 28,096,490 1.1894 3.390 3.361 3.390 3.361 3.447 8,292,669 3.3881 -2.46%
2010-11-22 0 1.220 1.210 1.220 1.190 1.220 14,635,000 17,613,480 1.2035 3.475 3.447 3.475 3.390 3.475 5,137,502 3.4284 0.00%
2010-11-19 0 1.220 1.210 1.220 1.200 1.230 29,824,000 36,250,340 1.2155 3.475 3.447 3.475 3.418 3.504 10,469,481 3.4625 1.67%
2010-11-18 0 1.200 1.200 1.210 1.200 1.220 40,142,001 48,509,251 1.2084 3.418 3.418 3.447 3.418 3.475 14,091,534 3.4424 0.84%
2010-11-17 0 1.190 1.180 1.190 1.180 1.230 59,496,000 71,288,800 1.1982 3.390 3.361 3.390 3.361 3.504 20,885,604 3.4133 -4.03%
2010-11-16 0 1.240 1.230 1.240 1.230 1.280 51,718,000 64,606,020 1.2492 3.532 3.504 3.532 3.504 3.646 18,155,198 3.5585 -3.12%
2010-11-15 0 1.280 1.270 1.280 1.260 1.310 26,526,000 33,914,040 1.2785 3.646 3.618 3.646 3.589 3.732 9,311,744 3.6421 -0.78%
2010-11-12 0 1.290 1.280 1.290 1.280 1.330 48,024,000 62,448,940 1.3004 3.675 3.646 3.675 3.646 3.789 16,858,448 3.7043 -3.01%
2010-11-11 0 1.330 1.320 1.330 1.320 1.350 86,728,240 115,978,562 1.3373 3.789 3.760 3.789 3.760 3.846 30,445,268 3.8094 0.00%
2010-11-10 0 1.330 1.330 1.340 1.330 1.370 46,200,000 61,984,170 1.3416 3.789 3.789 3.817 3.789 3.903 16,218,147 3.8219 -2.21%
2010-11-09 0 1.360 1.350 1.360 1.350 1.390 68,236,000 93,011,210 1.3631 3.874 3.846 3.874 3.846 3.960 23,953,712 3.8830 0.74%
2010-11-08 0 1.350 1.350 1.360 1.340 1.360 55,278,000 74,678,660 1.3510 3.846 3.846 3.874 3.817 3.874 19,404,908 3.8484 -0.74%
2010-11-05 0 1.360 1.350 1.360 1.340 1.360 86,913,000 117,297,670 1.3496 3.874 3.846 3.874 3.817 3.874 30,510,126 3.8445 2.26%
2010-11-04 0 1.330 1.320 1.330 1.320 1.340 57,156,000 75,961,438 1.3290 3.789 3.760 3.789 3.760 3.817 20,064,165 3.7859 0.76%
2010-11-03 0 1.320 1.320 1.330 1.310 1.340 77,068,150 102,001,712 1.3235 3.760 3.760 3.789 3.732 3.817 27,054,169 3.7703 0.76%
2010-11-02 0 1.310 1.310 1.320 1.310 1.330 29,807,787 39,248,597 1.3167 3.732 3.732 3.760 3.732 3.789 10,463,790 3.7509 -1.50%
2010-11-01 0 1.330 1.320 1.330 1.300 1.330 61,515,878 80,841,155 1.3142 3.789 3.760 3.789 3.703 3.789 21,594,666 3.7436 2.31%
2010-10-29 0 1.300 1.290 1.300 1.250 1.300 46,036,697 58,746,210 1.2761 3.703 3.675 3.703 3.561 3.703 16,160,821 3.6351 0.00%
2010-10-28 0 1.300 1.290 1.300 1.290 1.330 47,761,100 62,512,685 1.3089 3.703 3.675 3.703 3.675 3.789 16,766,159 3.7285 0.00%
2010-10-27 0 1.300 1.290 1.300 1.290 1.360 61,954,000 81,559,000 1.3164 3.703 3.675 3.703 3.675 3.874 21,748,465 3.7501 -3.70%
2010-10-26 0 1.350 1.340 1.350 1.340 1.380 36,482,000 49,565,750 1.3586 3.846 3.817 3.846 3.817 3.931 12,806,720 3.8703 -2.17%
2010-10-25 0 1.380 1.370 1.380 1.340 1.390 64,410,000 88,221,400 1.3697 3.931 3.903 3.931 3.817 3.960 22,610,625 3.9018 2.22%
2010-10-22 0 1.350 1.340 1.350 1.340 1.390 88,805,000 120,750,960 1.3597 3.846 3.817 3.846 3.817 3.960 31,174,298 3.8734 -2.88%
2010-10-21 0 1.390 1.380 1.390 1.380 1.400 43,224,000 59,924,930 1.3864 3.960 3.931 3.960 3.931 3.988 15,173,446 3.9493 0.00%
2010-10-20 0 1.390 1.380 1.390 1.370 1.400 98,950,000 137,113,100 1.3857 3.960 3.931 3.960 3.903 3.988 34,735,620 3.9473 -1.42%
2010-10-19 0 1.410 1.400 1.410 1.390 1.420 85,948,000 121,269,670 1.4110 4.017 3.988 4.017 3.960 4.045 30,171,370 4.0194 0.71%
2010-10-18 0 1.400 1.400 1.410 1.380 1.450 197,194,000 279,128,400 1.4155 3.988 3.988 4.017 3.931 4.131 69,223,405 4.0323 1.45%
2010-10-15 0 1.380 1.380 1.390 1.370 1.400 42,398,000 58,893,650 1.3891 3.931 3.931 3.960 3.903 3.988 14,883,485 3.9570 -1.43%
2010-10-14 0 1.400 1.390 1.400 1.380 1.420 72,912,000 101,805,500 1.3963 3.988 3.960 3.988 3.931 4.045 25,595,185 3.9775 0.00%
2010-10-13 0 1.400 1.390 1.400 1.350 1.400 83,122,000 114,440,700 1.3768 3.988 3.960 3.988 3.846 3.988 29,179,325 3.9220 2.94%
2010-10-12 0 1.360 1.350 1.360 1.350 1.400 87,688,000 121,053,500 1.3805 3.874 3.846 3.874 3.846 3.988 30,782,184 3.9326 -1.45%
2010-10-11 0 1.380 1.380 1.390 1.380 1.410 137,141,000 191,339,930 1.3952 3.931 3.931 3.960 3.931 4.017 48,142,271 3.9745 -0.72%
2010-10-08 0 1.390 1.380 1.390 1.380 1.400 35,758,000 49,613,300 1.3875 3.960 3.931 3.960 3.931 3.988 12,552,565 3.9524 -0.71%
2010-10-07 0 1.400 1.390 1.400 1.380 1.410 41,588,000 57,939,620 1.3932 3.988 3.960 3.988 3.931 4.017 14,599,141 3.9687 -0.71%
2010-10-06 0 1.410 1.400 1.410 1.380 1.410 97,060,000 135,289,840 1.3939 4.017 3.988 4.017 3.931 4.017 34,072,151 3.9707 2.17%
2010-10-05 0 1.380 1.370 1.380 1.360 1.430 159,874,500 222,276,930 1.3903 3.931 3.903 3.931 3.874 4.074 56,122,688 3.9606 -3.50%
2010-10-04 0 1.430 1.420 1.430 1.420 1.440 222,890,100 318,787,153 1.4302 4.074 4.045 4.074 4.045 4.102 78,243,819 4.0743 0.70%
2010-09-30 0 1.420 1.410 1.420 1.400 1.440 137,763,000 195,892,590 1.4220 4.045 4.017 4.045 3.988 4.102 48,360,619 4.0507 -0.70%
2010-09-29 0 1.430 1.420 1.430 1.390 1.460 267,676,000 382,403,860 1.4286 4.074 4.045 4.074 3.960 4.159 93,965,558 4.0696 2.14%
2010-09-28 0 1.400 1.390 1.400 1.390 1.450 307,470,000 434,324,480 1.4126 3.988 3.960 3.988 3.960 4.131 107,934,929 4.0239 2.19%
2010-09-27 0 1.370 1.370 1.380 1.360 1.390 70,470,000 96,672,880 1.3718 3.903 3.903 3.931 3.874 3.960 24,737,940 3.9079 0.00%
2010-09-24 0 1.370 1.360 1.370 1.340 1.370 25,432,000 34,564,330 1.3591 3.903 3.874 3.903 3.817 3.903 8,927,704 3.8716 0.74%
2010-09-22 0 1.360 1.350 1.360 1.350 1.380 41,014,000 55,895,000 1.3628 3.874 3.846 3.874 3.846 3.931 14,397,643 3.8822 -1.45%
2010-09-21 0 1.380 1.370 1.380 1.360 1.400 38,890,000 53,600,458 1.3783 3.931 3.903 3.931 3.874 3.988 13,652,029 3.9262 0.00%
2010-09-20 0 1.380 1.370 1.380 1.370 1.400 47,470,000 65,791,080 1.3860 3.931 3.903 3.931 3.903 3.988 16,663,971 3.9481 0.73%
2010-09-17 0 1.370 1.370 1.380 1.350 1.380 50,598,000 69,411,620 1.3718 3.903 3.903 3.931 3.846 3.931 17,762,031 3.9079 1.48%
2010-09-16 0 1.350 1.340 1.350 1.330 1.360 22,412,000 30,113,520 1.3436 3.846 3.817 3.846 3.789 3.874 7,867,557 3.8276 -0.74%
2010-09-15 0 1.360 1.350 1.360 1.330 1.390 44,996,000 60,998,040 1.3556 3.874 3.846 3.874 3.789 3.960 15,795,492 3.8617 -2.16%
2010-09-14 0 1.390 1.380 1.390 1.370 1.400 44,680,000 62,102,220 1.3899 3.960 3.931 3.960 3.903 3.988 15,684,563 3.9594 0.72%
2010-09-13 0 1.380 1.380 1.390 1.350 1.390 70,832,000 97,739,880 1.3799 3.931 3.931 3.960 3.846 3.960 24,865,017 3.9308 3.76%
2010-09-10 0 1.330 1.320 1.330 1.300 1.350 37,986,000 50,323,760 1.3248 3.789 3.760 3.789 3.703 3.846 13,334,687 3.7739 -0.75%
2010-09-09 0 1.340 1.330 1.340 1.320 1.380 57,662,000 77,727,920 1.3480 3.817 3.789 3.817 3.760 3.931 20,241,792 3.8400 0.00%
2010-09-08 0 1.340 1.340 1.350 1.330 1.360 58,324,000 78,555,080 1.3469 3.817 3.817 3.846 3.789 3.874 20,474,182 3.8368 -2.90%
2010-09-07 0 1.380 1.370 1.380 1.360 1.410 168,128,000 232,208,740 1.3811 3.931 3.903 3.931 3.874 4.017 59,020,014 3.9344 2.99%
2010-09-06 0 1.340 1.340 1.350 1.250 1.350 280,326,000 364,342,440 1.2997 3.817 3.817 3.846 3.561 3.846 98,406,241 3.7024 8.94%
2010-09-03 0 1.230 1.220 1.230 1.190 1.230 41,065,000 49,627,390 1.2085 3.504 3.475 3.504 3.390 3.504 14,415,546 3.4426 2.50%
2010-09-02 0 1.200 1.190 1.200 1.180 1.200 52,658,000 62,383,840 1.1847 3.418 3.390 3.418 3.361 3.418 18,485,177 3.3748 3.45%
2010-09-01 0 1.160 1.150 1.160 1.140 1.170 28,688,000 33,189,906 1.1569 3.304 3.276 3.304 3.247 3.333 10,070,697 3.2957 2.65%
2010-08-31 0 1.130 1.120 1.130 1.110 1.150 33,558,300 37,855,837 1.1281 3.219 3.191 3.219 3.162 3.276 11,780,378 3.2135 -2.59%
2010-08-30 0 1.160 1.150 1.160 1.150 1.190 28,144,000 32,945,680 1.1706 3.304 3.276 3.304 3.276 3.390 9,879,730 3.3347 -0.85%
2010-08-27 0 1.170 1.160 1.170 1.150 1.190 22,972,000 26,762,340 1.1650 3.333 3.304 3.333 3.276 3.390 8,064,140 3.3187 -1.68%
2010-08-26 0 1.190 1.180 1.190 1.180 1.250 46,568,000 56,084,980 1.2044 3.390 3.361 3.390 3.361 3.561 16,347,331 3.4308 -4.03%
2010-08-25 0 1.240 1.230 1.240 1.230 1.260 18,143,000 22,530,790 1.2418 3.532 3.504 3.532 3.504 3.589 6,368,958 3.5376 -1.59%
2010-08-24 0 1.260 1.250 1.260 1.250 1.280 11,386,300 14,405,758 1.2652 3.589 3.561 3.589 3.561 3.646 3,997,071 3.6041 -0.79%
2010-08-23 0 1.270 1.260 1.270 1.260 1.290 7,485,000 9,514,620 1.2712 3.618 3.589 3.618 3.589 3.675 2,627,550 3.6211 -1.55%
2010-08-20 0 1.290 1.270 1.280 1.260 1.290 22,788,000 29,114,958 1.2776 3.675 3.618 3.646 3.589 3.675 7,999,548 3.6396 1.57%
2010-08-19 0 1.270 1.270 1.280 1.260 1.290 25,324,000 32,330,200 1.2767 3.618 3.618 3.646 3.589 3.675 8,889,791 3.6368 0.00%
2010-08-18 0 1.270 1.270 1.280 1.270 1.290 9,393,000 11,993,380 1.2768 3.618 3.618 3.646 3.618 3.675 3,297,339 3.6373 0.00%
2010-08-17 0 1.270 1.270 1.280 1.260 1.280 9,896,000 12,575,680 1.2708 3.618 3.618 3.646 3.589 3.646 3,473,913 3.6200 0.00%
2010-08-16 0 1.270 1.270 1.280 1.250 1.280 19,005,000 24,088,160 1.2675 3.618 3.618 3.646 3.561 3.646 6,671,556 3.6106 0.79%
2010-08-13 0 1.260 1.260 1.270 1.240 1.270 13,874,000 17,462,500 1.2586 3.589 3.589 3.618 3.532 3.618 4,870,359 3.5855 0.80%
2010-08-12 0 1.250 1.250 1.260 1.230 1.260 30,045,000 37,351,840 1.2432 3.561 3.561 3.589 3.504 3.589 10,547,061 3.5414 -0.79%
2010-08-11 0 1.260 1.260 1.270 1.250 1.300 38,018,200 48,521,540 1.2763 3.589 3.589 3.618 3.561 3.703 13,345,991 3.6357 -2.33%
2010-08-10 0 1.290 1.280 1.290 1.280 1.320 47,177,700 61,122,427 1.2956 3.675 3.646 3.675 3.646 3.760 16,561,361 3.6907 0.00%
2010-08-09 0 1.290 1.290 1.300 1.280 1.300 14,814,000 19,107,840 1.2899 3.675 3.675 3.703 3.646 3.703 5,200,338 3.6743 0.00%
2010-08-06 0 1.290 1.280 1.290 1.270 1.300 26,832,000 34,579,560 1.2887 3.675 3.646 3.675 3.618 3.703 9,419,163 3.6712 0.00%
2010-08-05 0 1.290 1.290 1.300 1.280 1.310 18,134,071 23,429,672 1.2920 3.675 3.675 3.703 3.646 3.732 6,365,823 3.6805 -0.77%
2010-08-04 0 1.300 1.280 1.300 1.270 1.320 36,204,000 46,692,720 1.2897 3.703 3.646 3.703 3.618 3.760 12,709,130 3.6740 -0.76%
2010-08-03 0 1.310 1.300 1.310 1.300 1.360 35,192,000 46,611,020 1.3245 3.732 3.703 3.732 3.703 3.874 12,353,875 3.7730 -2.96%
2010-08-02 0 1.350 1.340 1.350 1.320 1.360 79,602,000 106,716,200 1.3406 3.846 3.817 3.846 3.760 3.874 27,943,657 3.8190 3.05%
2010-07-30 0 1.310 1.300 1.310 1.280 1.310 33,080,000 42,952,780 1.2985 3.732 3.703 3.732 3.646 3.732 11,612,474 3.6988 0.77%
2010-07-29 0 1.300 1.290 1.300 1.270 1.320 65,891,000 85,860,764 1.3031 3.703 3.675 3.703 3.618 3.760 23,130,518 3.7120 1.56%
2010-07-28 0 1.280 1.280 1.290 1.270 1.320 56,147,250 72,729,160 1.2953 3.646 3.646 3.675 3.618 3.760 19,710,051 3.6900 -1.54%
2010-07-27 0 1.300 1.290 1.300 1.250 1.310 77,728,000 100,228,520 1.2895 3.703 3.675 3.703 3.561 3.732 27,285,804 3.6733 3.17%
2010-07-26 0 1.260 1.250 1.260 1.240 1.270 31,180,000 39,154,540 1.2558 3.589 3.561 3.589 3.532 3.618 10,945,494 3.5772 0.80%
2010-07-23 0 1.250 1.250 1.260 1.240 1.320 107,020,500 136,023,480 1.2710 3.561 3.561 3.589 3.532 3.760 37,568,706 3.6207 -3.85%
2010-07-22 0 1.300 1.290 1.300 1.250 1.320 132,571,000 170,633,880 1.2871 3.703 3.675 3.703 3.561 3.760 46,538,008 3.6665 1.56%
2010-07-21 0 1.280 1.270 1.280 1.170 1.280 172,474,400 211,646,208 1.2271 3.646 3.618 3.646 3.333 3.646 60,545,784 3.4956 10.34%
2010-07-20 0 1.160 1.160 1.170 1.140 1.180 34,900,000 40,411,880 1.1579 3.304 3.304 3.333 3.247 3.361 12,251,371 3.2986 3.57%
2010-07-19 0 1.120 1.110 1.130 1.100 1.130 14,999,200 16,748,924 1.1167 3.191 3.162 3.219 3.134 3.219 5,265,351 3.1810 -0.88%
2010-07-16 0 1.130 1.120 1.130 1.120 1.150 13,438,000 15,189,872 1.1304 3.219 3.191 3.219 3.191 3.276 4,717,304 3.2200 -1.74%
2010-07-15 0 1.150 1.140 1.150 1.140 1.190 15,962,000 18,553,180 1.1623 3.276 3.247 3.276 3.247 3.390 5,603,335 3.3111 -3.36%
2010-07-14 0 1.190 1.180 1.190 1.170 1.200 50,382,000 59,824,740 1.1874 3.390 3.361 3.390 3.333 3.418 17,686,205 3.3826 1.71%
2010-07-13 0 1.170 1.160 1.170 1.150 1.180 18,860,000 22,001,240 1.1666 3.333 3.304 3.333 3.276 3.361 6,620,655 3.3231 -0.85%
2010-07-12 0 1.180 1.170 1.180 1.160 1.190 40,048,000 47,185,660 1.1782 3.361 3.333 3.361 3.304 3.390 14,058,536 3.3564 0.85%
2010-07-09 0 1.170 1.160 1.170 1.140 1.170 55,302,000 63,943,980 1.1563 3.333 3.304 3.333 3.247 3.333 19,413,333 3.2938 2.63%
2010-07-08 0 1.140 1.130 1.140 1.130 1.170 22,456,000 25,809,620 1.1493 3.247 3.219 3.247 3.219 3.333 7,883,002 3.2741 0.00%
2010-07-07 0 1.140 1.130 1.140 1.110 1.140 16,066,000 18,101,880 1.1267 3.247 3.219 3.247 3.162 3.247 5,639,843 3.2096 -0.87%
2010-07-06 0 1.150 1.140 1.150 1.080 1.150 22,536,000 25,129,140 1.1151 3.276 3.247 3.276 3.077 3.276 7,911,086 3.1764 5.50%
2010-07-05 0 1.090 1.080 1.090 1.070 1.090 12,491,787 13,535,000 1.0835 3.105 3.077 3.105 3.048 3.105 4,385,144 3.0866 0.00%
2010-07-02 0 1.090 1.080 1.090 1.060 1.120 44,457,312 48,037,272 1.0805 3.105 3.077 3.105 3.020 3.191 15,606,390 3.0781 -1.80%
2010-06-30 0 1.110 1.100 1.110 1.090 1.120 52,967,000 58,493,280 1.1043 3.162 3.134 3.162 3.105 3.191 18,593,649 3.1459 -1.77%
2010-06-29 0 1.130 1.120 1.130 1.110 1.200 84,070,000 95,721,840 1.1386 3.219 3.191 3.219 3.162 3.418 29,512,113 3.2435 -6.61%
2010-06-28 0 1.210 1.200 1.210 1.190 1.240 26,296,475 31,935,463 1.2144 3.447 3.418 3.447 3.390 3.532 9,231,171 3.4595 -0.82%
2010-06-25 0 1.220 1.210 1.220 1.200 1.240 23,758,030 28,878,735 1.2155 3.475 3.447 3.475 3.418 3.532 8,340,070 3.4626 -0.81%
2010-06-24 0 1.230 1.220 1.230 1.220 1.270 63,644,000 79,495,960 1.2491 3.504 3.475 3.504 3.475 3.618 22,341,726 3.5582 -3.15%
2010-06-23 0 1.270 1.260 1.270 1.250 1.290 48,612,696 61,668,054 1.2686 3.618 3.589 3.618 3.561 3.675 17,065,105 3.6137 -2.31%
2010-06-22 0 1.300 1.290 1.300 1.260 1.310 78,335,000 100,856,200 1.2875 3.703 3.675 3.703 3.589 3.732 27,498,887 3.6676 0.78%
2010-06-21 0 1.290 1.280 1.290 1.220 1.290 94,106,000 118,122,336 1.2552 3.675 3.646 3.675 3.475 3.675 33,035,172 3.5757 4.88%
2010-06-18 0 1.230 1.220 1.230 1.210 1.260 38,320,000 47,048,880 1.2278 3.504 3.475 3.504 3.447 3.589 13,451,935 3.4976 -2.38%
2010-06-17 0 1.260 1.250 1.260 1.240 1.270 43,254,317 54,262,319 1.2545 3.589 3.561 3.589 3.532 3.618 15,184,088 3.5736 1.61%
2010-06-15 0 1.240 1.230 1.240 1.230 1.250 20,876,000 25,915,000 1.2414 3.532 3.504 3.532 3.504 3.561 7,328,356 3.5363 0.00%
2010-06-14 0 1.240 1.230 1.240 1.210 1.250 31,878,000 39,334,780 1.2339 3.532 3.504 3.532 3.447 3.561 11,190,522 3.5150 2.48%
2010-06-11 0 1.210 1.200 1.210 1.190 1.230 41,758,000 50,203,900 1.2023 3.447 3.418 3.447 3.390 3.504 14,658,818 3.4248 2.54%
2010-06-10 0 1.180 1.170 1.180 1.160 1.190 34,992,800 41,106,602 1.1747 3.361 3.333 3.361 3.304 3.390 12,283,948 3.3464 -0.84%
2010-06-09 0 1.190 1.180 1.190 1.150 1.210 41,282,000 48,651,430 1.1785 3.390 3.361 3.390 3.276 3.447 14,491,722 3.3572 -1.65%
2010-06-08 0 1.210 1.200 1.210 1.180 1.210 18,514,000 22,186,120 1.1983 3.447 3.418 3.447 3.361 3.447 6,499,194 3.4137 2.54%
2010-06-07 0 1.180 1.170 1.180 1.150 1.180 38,166,000 44,856,996 1.1753 3.361 3.333 3.361 3.276 3.361 13,397,875 3.3481 -3.28%
2010-06-04 0 1.220 1.210 1.220 1.200 1.250 47,581,800 57,987,269 1.2187 3.475 3.447 3.475 3.418 3.561 16,703,217 3.4716 -1.61%
2010-06-03 0 1.240 1.230 1.240 1.230 1.270 43,030,000 53,719,640 1.2484 3.532 3.504 3.532 3.504 3.618 15,105,344 3.5563 1.64%
2010-06-02 0 1.220 1.210 1.220 1.180 1.240 45,081,000 54,823,260 1.2161 3.475 3.447 3.475 3.361 3.532 15,825,331 3.4643 -0.81%
2010-06-01 0 1.230 1.220 1.230 1.210 1.270 63,978,900 79,452,294 1.2419 3.504 3.475 3.504 3.447 3.618 22,459,290 3.5376 -1.60%
2010-05-31 0 1.250 1.250 1.260 1.180 1.290 205,973,730 256,591,832 1.2458 3.561 3.561 3.589 3.361 3.675 72,305,460 3.5487 5.04%
2010-05-28 0 1.190 1.180 1.190 1.170 1.200 101,128,000 120,227,456 1.1889 3.390 3.361 3.390 3.333 3.418 35,500,190 3.3867 5.31%
2010-05-27 0 1.130 1.140 1.150 1.020 1.150 62,257,750 68,863,903 1.1061 3.219 3.247 3.276 2.906 3.276 21,855,094 3.1509 7.62%
2010-05-26 0 1.050 1.050 1.060 1.040 1.080 31,414,000 33,299,772 1.0600 2.991 2.991 3.020 2.963 3.077 11,027,638 3.0197 0.00%
2010-05-25 0 1.050 1.040 1.050 1.040 1.110 39,942,000 42,612,080 1.0668 2.991 2.963 2.991 2.963 3.162 14,021,325 3.0391 -6.25%
2010-05-24 0 1.120 1.110 1.120 1.080 1.140 51,511,000 57,617,360 1.1185 3.191 3.162 3.191 3.077 3.247 18,082,532 3.1864 4.67%
2010-05-20 0 1.070 1.070 1.080 0.980 1.120 74,944,000 78,427,786 1.0465 3.048 3.048 3.077 2.792 3.191 26,308,503 2.9811 -2.73%
2010-05-19 0 1.100 1.090 1.100 1.090 1.140 47,554,000 53,234,560 1.1195 3.134 3.105 3.134 3.105 3.247 16,693,458 3.1889 -5.98%
2010-05-18 0 1.170 1.160 1.170 1.100 1.170 59,518,877 67,642,002 1.1365 3.333 3.304 3.333 3.134 3.333 20,893,634 3.2374 5.41%
2010-05-17 0 1.110 1.110 1.120 1.100 1.200 88,357,000 100,361,600 1.1359 3.162 3.162 3.191 3.134 3.418 31,017,031 3.2357 -9.02%
2010-05-14 0 1.220 1.210 1.220 1.200 1.240 40,632,000 49,463,180 1.2173 3.475 3.447 3.475 3.418 3.532 14,263,545 3.4678 -2.40%
2010-05-13 0 1.250 1.240 1.250 1.230 1.260 59,495,000 74,322,350 1.2492 3.561 3.532 3.561 3.504 3.589 20,885,253 3.5586 1.63%
2010-05-12 0 1.230 1.220 1.230 1.210 1.290 87,026,000 108,351,680 1.2450 3.504 3.475 3.504 3.447 3.675 30,549,794 3.5467 0.82%
2010-05-11 0 1.220 1.210 1.220 1.190 1.290 87,339,632 107,213,687 1.2275 3.475 3.447 3.475 3.390 3.675 30,659,892 3.4969 -2.40%
2010-05-10 0 1.250 1.240 1.250 1.180 1.250 71,645,883 87,614,616 1.2229 3.561 3.532 3.561 3.361 3.561 25,150,725 3.4836 4.17%
2010-05-07 0 1.200 1.190 1.200 1.120 1.200 110,255,000 129,321,970 1.1729 3.418 3.390 3.418 3.191 3.418 38,704,152 3.3413 0.00%
2010-05-06 0 1.200 1.200 1.210 1.180 1.260 85,005,137 103,333,127 1.2156 3.418 3.418 3.447 3.361 3.589 29,840,386 3.4629 -6.98%
2010-05-05 0 1.290 1.280 1.290 1.270 1.310 48,237,000 62,330,560 1.2922 3.675 3.646 3.675 3.618 3.732 16,933,220 3.6810 -4.44%
2010-05-04 0 1.350 1.350 1.360 1.330 1.400 23,166,000 31,457,860 1.3579 3.846 3.846 3.874 3.789 3.988 8,132,242 3.8683 -2.17%
2010-05-03 0 1.380 1.370 1.380 1.360 1.420 66,547,512 93,460,657 1.4044 3.931 3.903 3.931 3.874 4.045 23,360,981 4.0007 -3.50%
2010-04-30 0 1.430 1.430 1.440 1.430 1.460 43,671,000 62,750,940 1.4369 4.074 4.074 4.102 4.074 4.159 15,330,362 4.0932 0.70%
2010-04-29 0 1.420 1.410 1.430 1.410 1.460 40,932,000 58,608,760 1.4319 4.045 4.017 4.074 4.017 4.159 14,368,857 4.0789 0.71%
2010-04-28 0 1.410 1.400 1.410 1.370 1.420 36,684,000 51,630,036 1.4074 4.017 3.988 4.017 3.903 4.045 12,877,630 4.0093 -0.70%
2010-04-27 0 1.420 1.410 1.420 1.400 1.430 49,237,600 69,824,308 1.4181 4.045 4.017 4.045 3.988 4.074 17,284,473 4.0397 -1.39%
2010-04-26 0 1.440 1.430 1.440 1.420 1.480 74,297,600 108,105,284 1.4550 4.102 4.074 4.102 4.045 4.216 26,081,589 4.1449 -2.04%
2010-04-23 0 1.470 1.460 1.470 1.450 1.500 57,549,000 84,649,940 1.4709 4.188 4.159 4.188 4.131 4.273 20,202,125 4.1902 -1.34%
2010-04-22 0 1.490 1.480 1.490 1.480 1.510 58,644,000 87,420,830 1.4907 4.245 4.216 4.245 4.216 4.301 20,586,516 4.2465 -1.97%
2010-04-21 0 1.520 1.510 1.520 1.510 1.560 101,067,467 154,184,293 1.5256 4.330 4.301 4.330 4.301 4.444 35,478,941 4.3458 -0.65%
2010-04-20 0 1.530 1.520 1.530 1.510 1.540 40,438,000 61,513,732 1.5212 4.358 4.330 4.358 4.301 4.387 14,195,442 4.3333 0.00%
2010-04-19 0 1.530 1.520 1.530 1.500 1.560 49,381,233 75,438,717 1.5277 4.358 4.330 4.358 4.273 4.444 17,334,894 4.3518 -3.16%
2010-04-16 0 1.580 1.580 1.590 1.560 1.620 63,550,000 100,693,356 1.5845 4.501 4.501 4.529 4.444 4.615 22,308,728 4.5136 -4.82%
2010-04-15 0 1.660 1.660 1.670 1.650 1.690 20,369,000 33,979,500 1.6682 4.729 4.729 4.757 4.700 4.814 7,150,377 4.7521 0.00%
2010-04-14 0 1.660 1.660 1.670 1.650 1.700 27,057,000 45,319,750 1.6750 4.729 4.729 4.757 4.700 4.843 9,498,147 4.7714 -1.78%
2010-04-13 0 1.690 1.680 1.690 1.680 1.720 29,219,392 49,471,040 1.6931 4.814 4.786 4.814 4.786 4.900 10,257,238 4.8230 -0.59%
2010-04-12 0 1.700 1.690 1.700 1.690 1.750 41,404,000 70,461,700 1.7018 4.843 4.814 4.843 4.814 4.985 14,534,549 4.8479 -1.73%
2010-04-09 0 1.730 1.730 1.740 1.700 1.740 43,970,000 75,403,120 1.7149 4.928 4.928 4.957 4.843 4.957 15,435,323 4.8851 2.37%
2010-04-08 0 1.690 1.680 1.690 1.670 1.720 40,815,327 69,252,574 1.6967 4.814 4.786 4.814 4.757 4.900 14,327,900 4.8334 -1.74%
2010-04-07 0 1.720 1.710 1.720 1.700 1.750 75,335,700 129,733,409 1.7221 4.900 4.871 4.900 4.843 4.985 26,446,006 4.9056 1.78%
2010-04-01 0 1.690 1.690 1.700 1.640 1.700 101,094,000 168,965,838 1.6714 4.814 4.814 4.843 4.672 4.843 35,488,255 4.7612 3.05%
2010-03-31 0 1.640 1.640 1.650 1.640 1.670 22,846,000 37,714,400 1.6508 4.672 4.672 4.700 4.672 4.757 8,019,909 4.7026 -1.20%
2010-03-30 0 1.660 1.650 1.660 1.640 1.660 53,781,000 88,891,130 1.6528 4.729 4.700 4.729 4.672 4.729 18,879,398 4.7084 1.22%
2010-03-29 0 1.640 1.630 1.640 1.630 1.660 32,852,573 53,948,257 1.6421 4.672 4.643 4.672 4.643 4.729 11,532,638 4.6779 0.00%
2010-03-26 0 1.640 1.630 1.640 1.620 1.680 63,175,000 103,942,860 1.6453 4.672 4.643 4.672 4.615 4.786 22,177,088 4.6869 -1.80%
2010-03-25 0 1.670 1.660 1.670 1.660 1.700 81,392,000 136,459,540 1.6766 4.757 4.729 4.757 4.729 4.843 28,572,022 4.7760 -1.76%
2010-03-24 0 1.700 1.690 1.700 1.680 1.740 56,741,785 96,596,643 1.7024 4.843 4.814 4.843 4.786 4.957 19,918,758 4.8495 1.19%
2010-03-23 0 1.680 1.670 1.680 1.670 1.710 64,028,094 107,887,855 1.6850 4.786 4.757 4.786 4.757 4.871 22,476,560 4.8000 -0.59%
2010-03-22 0 1.690 1.680 1.690 1.670 1.720 47,923,000 80,755,690 1.6851 4.814 4.786 4.814 4.757 4.900 16,822,993 4.8003 0.00%
2010-03-19 0 1.690 1.690 1.700 1.690 1.730 52,392,000 89,137,660 1.7014 4.814 4.814 4.843 4.814 4.928 18,391,800 4.8466 -1.74%
2010-03-18 0 1.720 1.710 1.720 1.700 1.770 60,961,000 105,477,429 1.7302 4.900 4.871 4.900 4.843 5.042 21,399,880 4.9289 -2.27%
2010-03-17 0 1.760 1.750 1.760 1.700 1.760 126,174,000 218,471,746 1.7315 5.014 4.985 5.014 4.843 5.014 44,292,392 4.9325 4.14%
2010-03-16 0 1.690 1.680 1.690 1.670 1.720 40,317,000 68,264,823 1.6932 4.814 4.786 4.814 4.757 4.900 14,152,966 4.8234 1.20%
2010-03-15 0 1.670 1.660 1.670 1.650 1.670 16,580,000 27,539,330 1.6610 4.757 4.729 4.757 4.700 4.757 5,820,279 4.7316 -0.60%
2010-03-12 0 1.680 1.670 1.680 1.640 1.730 75,811,000 126,827,010 1.6729 4.786 4.757 4.786 4.672 4.928 26,612,856 4.7656 -2.33%
2010-03-11 0 1.720 1.710 1.720 1.700 1.760 45,664,000 79,003,600 1.7301 4.900 4.871 4.900 4.843 5.014 16,029,989 4.9285 -1.71%
2010-03-10 0 1.750 1.750 1.760 1.740 1.780 28,364,000 50,024,700 1.7637 4.985 4.985 5.014 4.957 5.071 9,956,959 5.0241 -1.13%
2010-03-09 0 1.770 1.760 1.770 1.760 1.780 18,752,000 33,249,040 1.7731 5.042 5.014 5.042 5.014 5.071 6,582,742 5.0509 0.00%
2010-03-08 0 1.770 1.760 1.770 1.760 1.800 33,755,275 59,934,637 1.7756 5.042 5.014 5.042 5.014 5.128 11,849,524 5.0580 0.57%
2010-03-05 0 1.760 1.750 1.760 1.750 1.790 24,994,000 44,114,740 1.7650 5.014 4.985 5.014 4.985 5.099 8,773,947 5.0279 -0.56%
2010-03-04 0 1.770 1.770 1.780 1.760 1.810 40,668,000 72,567,780 1.7844 5.042 5.042 5.071 5.014 5.156 14,276,182 5.0831 -1.12%
2010-03-03 0 1.790 1.790 1.800 1.770 1.820 76,623,031 137,836,173 1.7989 5.099 5.099 5.128 5.042 5.185 26,897,913 5.1244 1.13%
2010-03-02 0 1.770 1.760 1.770 1.750 1.810 52,250,000 92,564,160 1.7716 5.042 5.014 5.042 4.985 5.156 18,341,952 5.0466 0.00%
2010-03-01 0 1.770 1.760 1.770 1.750 1.790 51,764,969 91,779,108 1.7730 5.042 5.014 5.042 4.985 5.099 18,171,686 5.0507 1.72%
2010-02-26 0 1.740 1.730 1.740 1.720 1.790 33,372,000 58,550,040 1.7545 4.957 4.928 4.957 4.900 5.099 11,714,979 4.9979 -1.69%
2010-02-25 0 1.770 1.760 1.770 1.750 1.810 58,968,800 104,952,712 1.7798 5.042 5.014 5.042 4.985 5.156 20,700,534 5.0700 0.00%
2010-02-24 0 1.770 1.760 1.770 1.720 1.790 29,527,500 52,007,470 1.7613 5.042 5.014 5.042 4.900 5.099 10,365,397 5.0174 0.00%
2010-02-23 0 1.770 1.760 1.770 1.680 1.770 52,904,100 92,218,933 1.7431 5.042 5.014 5.042 4.786 5.042 18,571,569 4.9656 2.91%
2010-02-22 0 1.720 1.710 1.720 1.650 1.730 54,046,000 91,602,160 1.6949 4.900 4.871 4.900 4.700 4.928 18,972,424 4.8282 7.50%
2010-02-19 0 1.600 1.590 1.600 1.590 1.670 30,732,000 49,430,880 1.6084 4.558 4.529 4.558 4.529 4.757 10,788,227 4.5819 -4.19%
2010-02-18 0 1.670 1.660 1.670 1.660 1.750 15,102,200 25,714,365 1.7027 4.757 4.729 4.757 4.729 4.985 5,301,509 4.8504 -4.02%
2010-02-17 0 1.740 1.740 1.750 1.710 1.800 46,506,200 81,647,732 1.7556 4.957 4.957 4.985 4.871 5.128 16,325,636 5.0012 0.00%
2010-02-12 0 1.740 1.730 1.740 1.650 1.750 89,506,000 153,281,980 1.7125 4.957 4.928 4.957 4.700 4.985 31,420,378 4.8784 6.10%
2010-02-11 0 1.640 1.630 1.640 1.610 1.680 69,409,040 114,262,507 1.6462 4.672 4.643 4.672 4.586 4.786 24,365,498 4.6895 1.86%
2010-02-10 0 1.610 1.600 1.610 1.480 1.620 117,766,515 183,662,135 1.5595 4.586 4.558 4.586 4.216 4.615 41,341,010 4.4426 10.27%
2010-02-09 0 1.460 1.440 1.450 1.430 1.480 65,927,328 96,528,352 1.4642 4.159 4.102 4.131 4.074 4.216 23,143,271 4.1709 0.00%
2010-02-08 0 1.460 1.450 1.460 1.440 1.570 85,904,000 127,410,370 1.4832 4.159 4.131 4.159 4.102 4.472 30,155,925 4.2251 -5.81%
2010-02-05 0 1.550 1.540 1.550 1.540 1.600 65,928,000 103,144,540 1.5645 4.415 4.387 4.415 4.387 4.558 23,143,507 4.4567 -7.19%
2010-02-04 0 1.670 1.660 1.670 1.660 1.700 38,904,000 65,321,260 1.6790 4.757 4.729 4.757 4.729 4.843 13,656,944 4.7830 -2.34%
2010-02-03 0 1.710 1.700 1.710 1.630 1.710 56,279,031 94,639,882 1.6816 4.871 4.843 4.871 4.643 4.871 19,756,312 4.7904 4.91%
2010-02-02 0 1.630 1.630 1.640 1.610 1.660 62,390,884 101,807,290 1.6318 4.643 4.643 4.672 4.586 4.729 21,901,830 4.6483 3.16%
2010-02-01 0 1.580 1.570 1.580 1.550 1.610 44,954,150 70,853,120 1.5761 4.501 4.472 4.501 4.415 4.586 15,780,801 4.4898 -1.25%
2010-01-29 0 1.600 1.590 1.600 1.550 1.630 47,248,000 75,282,120 1.5933 4.558 4.529 4.558 4.415 4.643 16,586,039 4.5389 -3.03%
2010-01-28 0 1.650 1.640 1.650 1.620 1.650 44,859,199 73,431,306 1.6369 4.700 4.672 4.700 4.615 4.700 15,747,470 4.6631 3.12%
2010-01-27 0 1.600 1.590 1.600 1.570 1.690 74,860,000 121,945,560 1.6290 4.558 4.529 4.558 4.472 4.814 26,279,015 4.6404 -3.03%
2010-01-26 0 1.650 1.640 1.650 1.640 1.750 97,755,500 164,098,535 1.6787 4.700 4.672 4.700 4.672 4.985 34,316,301 4.7819 -5.17%
2010-01-25 0 1.740 1.740 1.750 1.680 1.760 63,824,000 110,303,128 1.7282 4.957 4.957 4.985 4.786 5.014 22,404,914 4.9232 -1.14%
2010-01-22 0 1.760 1.750 1.760 1.630 1.760 176,646,066 297,681,230 1.6852 5.014 4.985 5.014 4.643 5.014 62,010,214 4.8005 -1.68%
2010-01-21 0 1.790 1.780 1.790 1.770 1.900 179,311,000 327,416,630 1.8260 5.099 5.071 5.099 5.042 5.412 62,945,718 5.2016 -5.79%
2010-01-20 0 1.900 1.890 1.900 1.870 2.030 151,181,200 289,612,302 1.9157 5.412 5.384 5.412 5.327 5.783 53,070,973 5.4571 -5.94%
2010-01-19 0 2.020 2.010 2.020 2.000 2.080 63,482,000 128,119,920 2.0182 5.754 5.726 5.754 5.697 5.925 22,284,858 5.7492 -1.46%
2010-01-18 0 2.050 2.050 2.060 2.020 2.100 50,947,550 104,413,659 2.0494 5.840 5.840 5.868 5.754 5.982 17,884,737 5.8381 -1.91%
2010-01-15 0 2.090 2.080 2.090 2.060 2.110 40,766,000 84,842,300 2.0812 5.954 5.925 5.954 5.868 6.011 14,310,584 5.9286 2.45%
2010-01-14 0 2.040 2.040 2.050 2.020 2.090 76,957,147 158,446,630 2.0589 5.811 5.811 5.840 5.754 5.954 27,015,202 5.8651 2.00%
2010-01-13 0 2.000 1.990 2.000 1.970 2.140 162,376,000 332,418,057 2.0472 5.697 5.669 5.697 5.612 6.096 57,000,820 5.8318 -7.83%
2010-01-12 0 2.170 2.160 2.170 2.150 2.220 64,390,000 140,225,280 2.1777 6.182 6.153 6.182 6.125 6.324 22,603,604 6.2037 -1.36%
2010-01-11 0 2.200 2.180 2.200 2.180 2.250 57,170,700 126,439,560 2.2116 6.267 6.210 6.267 6.210 6.409 20,069,325 6.3001 2.33%
2010-01-08 0 2.150 2.140 2.150 2.100 2.200 74,377,289 160,890,649 2.1632 6.125 6.096 6.125 5.982 6.267 26,109,563 6.1621 0.94%
2010-01-07 0 2.130 2.120 2.130 2.110 2.270 80,307,000 174,848,672 2.1773 6.068 6.039 6.068 6.011 6.466 28,191,142 6.2023 -0.47%
2010-01-06 0 2.140 2.140 2.150 2.130 2.280 112,628,000 248,512,700 2.2065 6.096 6.096 6.125 6.068 6.495 39,537,175 6.2855 -1.38%
2010-01-05 0 2.170 2.170 2.180 2.120 2.330 344,482,661 763,563,252 2.2166 6.182 6.182 6.210 6.039 6.637 120,927,933 6.3142 3.33%
2010-01-04 0 2.100 2.090 2.100 1.940 2.110 160,760,860 329,548,977 2.0499 5.982 5.954 5.982 5.526 6.011 56,433,837 5.8396 8.25%
2009-12-31 0 1.940 1.930 1.940 1.910 1.950 14,634,000 28,316,960 1.9350 5.526 5.498 5.526 5.441 5.555 5,137,151 5.5122 0.00%
2009-12-30 0 1.940 1.930 1.940 1.910 1.980 48,303,640 93,725,007 1.9403 5.526 5.498 5.526 5.441 5.640 16,956,613 5.5273 -2.02%
2009-12-29 0 1.980 1.980 1.990 1.890 2.000 108,324,000 212,459,728 1.9613 5.640 5.640 5.669 5.384 5.697 38,026,290 5.5872 4.21%
2009-12-28 0 1.900 1.900 1.910 1.860 1.920 57,148,000 108,458,580 1.8979 5.412 5.412 5.441 5.299 5.469 20,061,357 5.4063 2.15%
2009-12-24 0 1.860 1.860 1.870 1.860 1.880 17,418,000 32,551,880 1.8689 5.299 5.299 5.327 5.299 5.355 6,114,452 5.3238 0.54%
2009-12-23 0 1.850 1.840 1.850 1.770 1.870 46,052,800 84,161,616 1.8275 5.270 5.242 5.270 5.042 5.327 16,166,474 5.2059 2.78%
2009-12-22 0 1.800 1.780 1.790 1.760 1.800 48,029,200 85,806,080 1.7865 5.128 5.071 5.099 5.014 5.128 16,860,273 5.0892 2.86%
2009-12-21 0 1.750 1.730 1.750 1.730 1.820 56,653,000 100,173,761 1.7682 4.985 4.928 4.985 4.928 5.185 19,887,591 5.0370 -2.78%
2009-12-18 0 1.800 1.790 1.800 1.690 1.810 132,870,705 233,636,921 1.7584 5.128 5.099 5.128 4.814 5.156 46,643,218 5.0090 2.86%
2009-12-17 0 1.750 1.740 1.750 1.720 1.890 149,857,500 266,834,377 1.7806 4.985 4.957 4.985 4.900 5.384 52,606,299 5.0723 -6.42%
2009-12-16 0 1.870 1.860 1.870 1.800 1.920 169,032,000 314,680,842 1.8617 5.327 5.299 5.327 5.128 5.469 59,337,356 5.3033 4.47%
2009-12-15 0 1.790 1.780 1.790 1.770 1.940 219,453,000 404,389,340 1.8427 5.099 5.071 5.099 5.042 5.526 77,037,252 5.2493 -7.25%
2009-12-14 0 1.930 1.920 1.930 1.880 2.010 272,036,000 529,957,900 1.9481 5.498 5.469 5.498 5.355 5.726 95,496,101 5.5495 0.52%
2009-12-11 0 1.920 1.910 1.920 1.810 1.950 393,224,000 747,684,112 1.9014 5.469 5.441 5.469 5.156 5.555 138,038,197 5.4165 6.08%
2009-12-10 0 1.810 1.800 1.810 1.670 1.820 340,181,101 594,423,128 1.7474 5.156 5.128 5.156 4.757 5.185 119,417,904 4.9777 9.04%
2009-12-09 0 1.660 1.660 1.670 1.630 1.740 115,898,000 193,818,660 1.6723 4.729 4.729 4.757 4.643 4.957 40,685,083 4.7639 -3.49%
2009-12-08 0 1.720 1.720 1.730 1.710 1.760 100,140,000 173,605,600 1.7336 4.900 4.900 4.928 4.871 5.014 35,153,361 4.9385 0.00%
2009-12-07 0 1.720 1.710 1.720 1.690 1.760 158,270,024 274,331,772 1.7333 4.900 4.871 4.900 4.814 5.014 55,559,449 4.9376 1.78%
2009-12-04 0 1.690 1.690 1.700 1.610 1.700 194,422,000 323,713,670 1.6650 4.814 4.814 4.843 4.586 4.843 68,250,316 4.7430 3.68%
2009-12-03 0 1.630 1.630 1.640 1.580 1.640 119,010,000 191,771,524 1.6114 4.643 4.643 4.672 4.501 4.672 41,777,526 4.5903 1.87%
2009-12-02 0 1.600 1.600 1.610 1.590 1.660 112,621,000 182,937,122 1.6244 4.558 4.558 4.586 4.529 4.729 39,534,718 4.6273 -1.23%
2009-12-01 0 1.620 1.610 1.620 1.500 1.620 155,008,486 243,567,024 1.5713 4.615 4.586 4.615 4.273 4.615 54,414,512 4.4761 7.28%
2009-11-30 0 1.510 1.500 1.510 1.480 1.520 94,362,000 141,508,480 1.4996 4.301 4.273 4.301 4.216 4.330 33,125,039 4.2719 4.14%
2009-11-27 0 1.450 1.450 1.460 1.430 1.540 85,178,000 127,213,800 1.4935 4.131 4.131 4.159 4.074 4.387 29,901,068 4.2545 -7.05%
2009-11-26 0 1.560 1.550 1.560 1.550 1.610 65,204,000 102,754,400 1.5759 4.444 4.415 4.444 4.415 4.586 22,889,352 4.4892 -1.89%
2009-11-25 0 1.590 1.590 1.600 1.510 1.600 118,933,004 186,341,426 1.5668 4.529 4.529 4.558 4.301 4.558 41,750,497 4.4632 3.92%
2009-11-24 0 1.530 1.520 1.530 1.520 1.600 120,918,000 188,696,540 1.5605 4.358 4.330 4.358 4.330 4.558 42,447,314 4.4454 -0.65%
2009-11-23 0 1.540 1.540 1.550 1.530 1.560 28,648,000 44,242,680 1.5444 4.387 4.387 4.415 4.358 4.444 10,056,655 4.3993 0.65%
2009-11-20 0 1.530 1.530 1.540 1.520 1.550 37,054,010 56,720,375 1.5307 4.358 4.358 4.387 4.330 4.415 13,007,519 4.3606 -0.65%
2009-11-19 0 1.540 1.530 1.540 1.510 1.550 55,018,000 84,291,000 1.5321 4.387 4.358 4.387 4.301 4.415 19,313,637 4.3643 1.32%
2009-11-18 0 1.520 1.520 1.530 1.510 1.610 142,985,600 221,572,760 1.5496 4.330 4.330 4.358 4.301 4.586 50,193,972 4.4143 -3.80%
2009-11-17 0 1.580 1.580 1.590 1.550 1.610 209,292,438 332,764,011 1.5899 4.501 4.501 4.529 4.415 4.586 73,470,467 4.5292 1.28%
2009-11-16 0 1.560 1.550 1.560 1.510 1.610 166,526,780 261,783,201 1.5720 4.444 4.415 4.444 4.301 4.586 58,457,918 4.4781 1.30%
2009-11-13 0 1.540 1.530 1.540 1.520 1.620 324,142,000 507,160,400 1.5646 4.387 4.358 4.387 4.330 4.615 113,787,504 4.4571 1.32%
2009-11-12 0 1.520 1.520 1.530 1.360 1.530 559,742,524 821,012,726 1.4668 4.330 4.330 4.358 3.874 4.358 196,493,217 4.1783 11.76%
2009-11-11 0 1.360 1.350 1.360 1.350 1.380 74,047,115 101,097,679 1.3653 3.874 3.846 3.874 3.846 3.931 25,993,658 3.8893 -0.73%
2009-11-10 0 1.370 1.360 1.370 1.350 1.410 170,198,000 233,871,840 1.3741 3.903 3.874 3.903 3.846 4.017 59,746,671 3.9144 -0.72%
2009-11-09 0 1.380 1.370 1.380 1.350 1.420 150,714,010 207,311,014 1.3755 3.931 3.903 3.931 3.846 4.045 52,906,970 3.9184 -0.72%
2009-11-06 0 1.390 1.380 1.390 1.370 1.410 63,454,000 88,124,600 1.3888 3.960 3.931 3.960 3.903 4.017 22,275,028 3.9562 0.72%
2009-11-05 0 1.380 1.370 1.380 1.340 1.390 48,592,000 66,699,840 1.3727 3.931 3.903 3.931 3.817 3.960 17,057,840 3.9102 1.47%
2009-11-04 0 1.360 1.360 1.370 1.350 1.400 133,360,269 182,840,050 1.3710 3.874 3.874 3.903 3.846 3.988 46,815,075 3.9056 -1.45%
2009-11-03 0 1.380 1.380 1.390 1.320 1.430 157,130,000 218,352,760 1.3896 3.931 3.931 3.960 3.760 4.074 55,159,253 3.9586 2.99%
2009-11-02 0 1.340 1.330 1.340 1.310 1.350 29,642,000 39,292,560 1.3256 3.817 3.789 3.817 3.732 3.846 10,405,591 3.7761 -1.47%
2009-10-30 0 1.360 1.350 1.360 1.340 1.380 63,188,739 86,065,238 1.3620 3.874 3.846 3.874 3.817 3.931 22,181,911 3.8800 2.26%
2009-10-29 0 1.330 1.330 1.340 1.320 1.360 31,038,000 41,340,600 1.3319 3.789 3.789 3.817 3.760 3.874 10,895,646 3.7942 -3.62%
2009-10-28 0 1.380 1.370 1.380 1.360 1.410 33,212,000 45,998,440 1.3850 3.931 3.903 3.931 3.874 4.017 11,658,812 3.9454 -2.13%
2009-10-27 0 1.410 1.400 1.410 1.380 1.420 42,660,000 59,719,300 1.3999 4.017 3.988 4.017 3.931 4.045 14,975,458 3.9878 -0.70%
2009-10-23 0 1.420 1.410 1.420 1.400 1.460 41,481,700 59,031,029 1.4231 4.045 4.017 4.045 3.988 4.159 14,561,825 4.0538 -0.70%
2009-10-22 0 1.430 1.430 1.440 1.380 1.450 69,109,186 98,165,160 1.4204 4.074 4.074 4.102 3.931 4.131 24,260,237 4.0463 1.42%
2009-10-21 0 1.410 1.400 1.410 1.330 1.410 77,790,000 107,922,140 1.3874 4.017 3.988 4.017 3.789 4.017 27,307,569 3.9521 4.44%
2009-10-20 0 1.350 1.340 1.350 1.340 1.390 23,789,000 32,469,350 1.3649 3.846 3.817 3.846 3.817 3.960 8,350,942 3.8881 -0.74%
2009-10-19 0 1.360 1.350 1.360 1.310 1.370 17,663,000 23,740,590 1.3441 3.874 3.846 3.874 3.732 3.903 6,200,457 3.8288 3.03%
2009-10-16 0 1.320 1.310 1.320 1.310 1.360 24,180,000 32,182,180 1.3309 3.760 3.732 3.760 3.732 3.874 8,488,199 3.7914 -0.75%
2009-10-15 0 1.330 1.330 1.340 1.320 1.400 43,504,000 59,576,100 1.3694 3.789 3.789 3.817 3.760 3.988 15,271,738 3.9011 -1.48%
2009-10-14 0 1.350 1.350 1.360 1.340 1.360 17,490,000 23,605,440 1.3497 3.846 3.846 3.874 3.817 3.874 6,139,727 3.8447 1.50%
2009-10-13 0 1.330 1.330 1.340 1.310 1.380 31,230,000 42,076,260 1.3473 3.789 3.789 3.817 3.732 3.931 10,963,046 3.8380 1.53%
2009-10-12 0 1.310 1.310 1.320 1.310 1.350 9,058,000 11,976,760 1.3222 3.732 3.732 3.760 3.732 3.846 3,179,740 3.7666 -2.24%
2009-10-09 0 1.340 1.340 1.350 1.340 1.360 23,285,000 31,436,960 1.3501 3.817 3.817 3.846 3.817 3.874 8,174,016 3.8460 0.00%
2009-10-08 0 1.340 1.340 1.350 1.310 1.360 20,166,000 26,962,260 1.3370 3.817 3.817 3.846 3.732 3.874 7,079,116 3.8087 0.00%
2009-10-07 0 1.340 1.340 1.350 1.320 1.360 22,052,000 29,615,600 1.3430 3.817 3.817 3.846 3.760 3.874 7,741,181 3.8257 1.52%
2009-10-06 0 1.320 1.330 1.340 1.260 1.340 35,832,000 46,119,020 1.2871 3.760 3.789 3.817 3.589 3.817 12,578,542 3.6665 5.60%
2009-10-05 0 1.250 1.250 1.260 1.250 1.300 27,774,000 35,122,040 1.2646 3.561 3.561 3.589 3.561 3.703 9,749,845 3.6023 -3.10%
2009-10-02 0 1.290 1.290 1.300 1.280 1.320 21,938,000 28,310,360 1.2905 3.675 3.675 3.703 3.646 3.760 7,701,163 3.6761 -3.73%
2009-09-30 0 1.340 1.330 1.340 1.320 1.360 12,347,771 16,498,649 1.3362 3.817 3.789 3.817 3.760 3.874 4,334,588 3.8063 -1.47%
2009-09-29 0 1.360 1.360 1.370 1.360 1.380 15,718,000 21,539,680 1.3704 3.874 3.874 3.903 3.874 3.931 5,517,680 3.9038 0.74%
2009-09-28 0 1.350 1.340 1.350 1.340 1.400 21,434,000 29,280,088 1.3661 3.846 3.817 3.846 3.817 3.988 7,524,237 3.8914 -2.88%
2009-09-25 0 1.390 1.390 1.400 1.380 1.400 21,030,000 29,268,880 1.3918 3.960 3.960 3.988 3.931 3.988 7,382,416 3.9647 0.00%
2009-09-24 0 1.390 1.380 1.390 1.370 1.420 35,024,000 48,815,960 1.3938 3.960 3.931 3.960 3.903 4.045 12,294,900 3.9704 -1.42%
2009-09-23 0 1.410 1.410 1.420 1.400 1.440 30,480,000 43,334,120 1.4217 4.017 4.017 4.045 3.988 4.102 10,699,765 4.0500 0.71%
2009-09-22 0 1.400 1.390 1.400 1.390 1.410 11,588,000 16,187,580 1.3969 3.988 3.960 3.988 3.960 4.017 4,067,876 3.9794 0.00%
2009-09-21 0 1.400 1.400 1.410 1.390 1.420 22,238,140 31,128,477 1.3998 3.988 3.988 4.017 3.960 4.045 7,806,524 3.9875 -0.71%
2009-09-18 0 1.410 1.410 1.420 1.410 1.450 23,235,450 33,103,309 1.4247 4.017 4.017 4.045 4.017 4.131 8,156,622 4.0585 -2.76%
2009-09-17 0 1.450 1.440 1.450 1.430 1.470 57,870,000 83,877,100 1.4494 4.131 4.102 4.131 4.074 4.188 20,314,809 4.1289 1.40%
2009-09-16 0 1.430 1.420 1.430 1.410 1.440 34,284,000 48,873,320 1.4255 4.074 4.045 4.074 4.017 4.102 12,035,129 4.0609 0.70%
2009-09-15 0 1.420 1.410 1.420 1.410 1.450 13,934,000 19,826,980 1.4229 4.045 4.017 4.045 4.017 4.131 4,891,421 4.0534 -1.39%
2009-09-14 0 1.440 1.430 1.440 1.420 1.460 26,692,000 38,430,060 1.4398 4.102 4.074 4.102 4.045 4.159 9,370,017 4.1014 -1.37%
2009-09-11 0 1.460 1.450 1.460 1.440 1.500 30,210,000 44,384,260 1.4692 4.159 4.131 4.159 4.102 4.273 10,604,983 4.1852 -1.35%
2009-09-10 0 1.480 1.470 1.480 1.460 1.550 74,125,200 111,930,688 1.5100 4.216 4.188 4.216 4.159 4.415 26,021,069 4.3015 -1.99%
2009-09-09 0 1.510 1.500 1.510 1.460 1.530 126,232,000 189,301,740 1.4996 4.301 4.273 4.301 4.159 4.358 44,312,752 4.2719 5.59%
2009-09-08 0 1.430 1.430 1.440 1.400 1.470 54,710,000 78,233,600 1.4300 4.074 4.074 4.102 3.988 4.188 19,205,516 4.0735 -0.69%
2009-09-07 0 1.440 1.440 1.450 1.430 1.470 26,741,400 38,799,538 1.4509 4.102 4.102 4.131 4.074 4.188 9,387,358 4.1332 0.70%
2009-09-04 0 1.430 1.420 1.430 1.400 1.440 33,883,000 48,148,130 1.4210 4.074 4.045 4.074 3.988 4.102 11,894,361 4.0480 0.70%
2009-09-03 0 1.420 1.410 1.420 1.390 1.450 38,292,000 54,546,788 1.4245 4.045 4.017 4.045 3.960 4.131 13,442,106 4.0579 2.16%
2009-09-02 0 1.390 1.380 1.390 1.360 1.420 31,482,000 43,807,520 1.3915 3.960 3.931 3.960 3.874 4.045 11,051,509 3.9639 -0.71%
2009-09-01 0 1.400 1.390 1.400 1.360 1.410 18,305,300 25,325,407 1.3835 3.988 3.960 3.988 3.874 4.017 6,425,932 3.9411 1.45%
2009-08-31 0 1.380 1.380 1.400 1.350 1.400 62,502,000 85,875,468 1.3740 3.931 3.931 3.988 3.846 3.988 21,940,836 3.9140 -3.50%
2009-08-28 0 1.430 1.430 1.440 1.410 1.470 59,601,283 85,742,605 1.4386 4.074 4.074 4.102 4.017 4.188 20,922,562 4.0981 -2.05%
2009-08-27 0 1.460 1.460 1.470 1.450 1.490 30,150,000 44,091,800 1.4624 4.159 4.159 4.188 4.131 4.245 10,583,921 4.1659 -2.01%
2009-08-26 0 1.490 1.490 1.500 1.480 1.510 25,830,000 38,552,400 1.4925 4.245 4.245 4.273 4.216 4.301 9,067,419 4.2518 0.68%
2009-08-25 0 1.480 1.480 1.490 1.460 1.520 60,102,000 89,439,880 1.4881 4.216 4.216 4.245 4.159 4.330 21,098,335 4.2392 -1.33%
2009-08-24 0 1.500 1.490 1.500 1.450 1.500 84,920,000 125,760,080 1.4809 4.273 4.245 4.273 4.131 4.273 29,810,499 4.2187 4.17%
2009-08-21 0 1.440 1.430 1.440 1.410 1.460 26,352,000 37,843,400 1.4361 4.102 4.074 4.102 4.017 4.159 9,250,663 4.0909 -0.69%
2009-08-20 0 1.450 1.440 1.450 1.410 1.460 41,850,000 60,218,320 1.4389 4.131 4.102 4.131 4.017 4.159 14,691,114 4.0990 2.11%
2009-08-19 0 1.420 1.410 1.420 1.390 1.470 40,984,000 58,417,320 1.4254 4.045 4.017 4.045 3.960 4.188 14,387,111 4.0604 -1.39%
2009-08-18 0 1.440 1.440 1.450 1.370 1.450 74,026,000 105,192,560 1.4210 4.102 4.102 4.131 3.903 4.131 25,986,246 4.0480 2.13%
2009-08-17 0 1.410 1.400 1.410 1.390 1.480 70,075,000 99,911,530 1.4258 4.017 3.988 4.017 3.960 4.216 24,599,278 4.0616 -6.00%
2009-08-14 0 1.500 1.490 1.500 1.470 1.540 56,516,000 85,062,680 1.5051 4.273 4.245 4.273 4.188 4.387 19,839,498 4.2875 -1.32%
2009-08-13 0 1.520 1.510 1.520 1.500 1.520 60,478,000 91,536,688 1.5136 4.330 4.301 4.330 4.273 4.330 21,230,327 4.3116 2.01%
2009-08-12 0 1.490 1.480 1.490 1.480 1.550 78,874,000 118,822,540 1.5065 4.245 4.216 4.245 4.216 4.415 27,688,098 4.2915 -4.49%
2009-08-11 0 1.560 1.550 1.560 1.530 1.580 63,627,000 98,754,740 1.5521 4.444 4.415 4.444 4.358 4.501 22,335,759 4.4214 -1.27%
2009-08-10 0 1.580 1.570 1.580 1.560 1.610 78,278,000 124,091,060 1.5853 4.501 4.472 4.501 4.444 4.586 27,478,877 4.5159 0.64%
2009-08-07 0 1.570 1.560 1.570 1.550 1.650 158,238,000 253,429,780 1.6016 4.472 4.444 4.472 4.415 4.700 55,548,207 4.5623 -2.48%
2009-08-06 0 1.610 1.600 1.610 1.550 1.630 114,194,000 181,980,640 1.5936 4.586 4.558 4.586 4.415 4.643 40,086,907 4.5397 0.00%
2009-08-05 0 1.610 1.600 1.610 1.590 1.700 117,346,500 191,834,570 1.6348 4.586 4.558 4.586 4.529 4.843 41,193,567 4.6569 -4.17%
2009-08-04 0 1.680 1.670 1.680 1.640 1.750 218,424,000 370,279,360 1.6952 4.786 4.757 4.786 4.672 4.985 76,676,030 4.8291 -2.33%
2009-08-03 0 1.720 1.710 1.720 1.560 1.720 361,740,000 599,243,800 1.6566 4.900 4.871 4.900 4.444 4.900 126,985,986 4.7190 9.55%
2009-07-31 0 1.570 1.560 1.570 1.530 1.580 134,469,000 209,034,710 1.5545 4.472 4.444 4.472 4.358 4.501 47,204,286 4.4283 4.67%
2009-07-30 0 1.500 1.500 1.510 1.460 1.550 90,221,000 135,609,080 1.5031 4.273 4.273 4.301 4.159 4.415 31,671,374 4.2818 0.67%
2009-07-29 0 1.490 1.490 1.500 1.440 1.600 158,110,000 241,253,660 1.5259 4.245 4.245 4.273 4.102 4.558 55,503,274 4.3467 -6.29%
2009-07-28 0 1.590 1.580 1.590 1.550 1.630 240,704,150 384,144,749 1.5959 4.529 4.501 4.529 4.415 4.643 84,497,302 4.5462 -0.62%
2009-07-27 0 1.600 1.600 1.610 1.390 1.610 416,247,000 624,421,050 1.5001 4.558 4.558 4.586 3.960 4.586 146,120,240 4.2733 9.59%
2009-07-24 0 1.460 1.450 1.460 1.440 1.480 56,621,400 82,334,110 1.4541 4.159 4.131 4.159 4.102 4.216 19,876,498 4.1423 0.69%
2009-07-23 0 1.450 1.450 1.460 1.430 1.480 66,696,000 97,238,600 1.4579 4.131 4.131 4.159 4.074 4.216 23,413,107 4.1532 0.00%
2009-07-22 0 1.450 1.440 1.450 1.440 1.500 124,634,000 182,885,180 1.4674 4.131 4.102 4.131 4.102 4.273 43,751,787 4.1801 -0.68%
2009-07-21 0 1.460 1.450 1.460 1.410 1.480 191,499,000 277,618,200 1.4497 4.159 4.131 4.159 4.017 4.216 67,224,220 4.1297 4.29%
2009-07-20 0 1.400 1.390 1.400 1.350 1.400 85,312,000 117,597,520 1.3784 3.988 3.960 3.988 3.846 3.988 29,948,108 3.9267 4.48%
2009-07-17 0 1.340 1.340 1.350 1.330 1.360 32,237,000 43,448,500 1.3478 3.817 3.817 3.846 3.789 3.874 11,316,546 3.8394 0.75%
2009-07-16 0 1.330 1.330 1.340 1.320 1.410 92,122,000 126,288,380 1.3709 3.789 3.789 3.817 3.760 4.017 32,338,705 3.9052 -1.48%
2009-07-15 0 1.350 1.340 1.350 1.280 1.360 116,566,000 155,007,460 1.3298 3.846 3.817 3.846 3.646 3.874 40,919,579 3.7881 6.30%
2009-07-14 0 1.270 1.260 1.270 1.240 1.280 76,423,000 96,368,900 1.2610 3.618 3.589 3.618 3.532 3.646 26,827,694 3.5921 1.60%
2009-07-13 0 1.250 1.240 1.250 1.240 1.280 57,770,000 72,852,100 1.2611 3.561 3.532 3.561 3.532 3.646 20,279,705 3.5924 -2.34%
2009-07-10 0 1.280 1.270 1.280 1.240 1.310 48,356,000 62,010,140 1.2824 3.646 3.618 3.646 3.532 3.732 16,974,994 3.6530 1.59%
2009-07-09 0 1.260 1.260 1.270 1.210 1.320 96,926,000 121,031,540 1.2487 3.589 3.589 3.618 3.447 3.760 34,025,111 3.5571 -2.33%
2009-07-08 1 - - - - - 0 0 - 3.675 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 3.675 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 3.675 - - - - 0 - 0.00%
2009-07-03 0 1.290 1.290 1.300 1.240 1.310 47,770,000 61,161,180 1.2803 3.675 3.675 3.703 3.532 3.732 16,769,283 3.6472 0.78%
2009-07-02 0 1.280 1.270 1.280 1.260 1.340 47,862,000 62,199,080 1.2996 3.646 3.618 3.646 3.589 3.817 16,801,579 3.7020 -1.54%
2009-06-30 0 1.300 1.300 1.310 1.290 1.370 47,052,000 61,881,640 1.3152 3.703 3.703 3.732 3.675 3.903 16,517,235 3.7465 -2.99%
2009-06-29 0 1.340 1.340 1.350 1.330 1.390 34,836,000 47,067,780 1.3511 3.817 3.817 3.846 3.789 3.960 12,228,904 3.8489 -2.19%
2009-06-26 0 1.370 1.370 1.380 1.360 1.390 39,414,000 54,121,680 1.3732 3.903 3.903 3.931 3.874 3.960 13,835,975 3.9117 1.48%
2009-06-25 0 1.350 1.350 1.360 1.340 1.380 61,623,125 83,536,296 1.3556 3.846 3.846 3.874 3.817 3.931 21,632,314 3.8616 2.27%
2009-06-24 0 1.320 1.320 1.330 1.280 1.330 60,244,000 78,838,760 1.3087 3.760 3.760 3.789 3.646 3.789 21,148,183 3.7279 3.94%
2009-06-23 0 1.270 1.270 1.280 1.250 1.310 126,454,000 161,630,684 1.2782 3.618 3.618 3.646 3.561 3.732 44,390,684 3.6411 -6.62%
2009-06-22 0 1.360 1.350 1.360 1.340 1.420 94,172,000 130,959,260 1.3906 3.874 3.846 3.874 3.817 4.045 33,058,341 3.9615 -1.45%
2009-06-19 0 1.380 1.370 1.380 1.370 1.460 92,391,000 128,864,300 1.3948 3.931 3.903 3.931 3.903 4.159 32,433,135 3.9732 -3.50%
2009-06-18 0 1.430 1.420 1.430 1.420 1.490 81,364,000 118,113,980 1.4517 4.074 4.045 4.074 4.045 4.245 28,562,193 4.1353 -3.38%
2009-06-17 0 1.480 1.470 1.480 1.420 1.500 85,828,000 125,343,380 1.4604 4.216 4.188 4.216 4.045 4.273 30,129,245 4.1602 2.07%
2009-06-16 0 1.450 1.440 1.450 1.410 1.480 89,528,000 128,893,320 1.4397 4.131 4.102 4.131 4.017 4.216 31,428,101 4.1012 -3.33%
2009-06-15 0 1.500 1.500 1.510 1.480 1.530 129,998,000 195,045,640 1.5004 4.273 4.273 4.301 4.216 4.358 45,634,777 4.2741 0.00%
2009-06-12 0 1.500 1.490 1.500 1.470 1.570 186,894,000 283,422,260 1.5165 4.273 4.245 4.273 4.188 4.472 65,607,671 4.3200 -2.60%
2009-06-11 0 1.540 1.530 1.540 1.500 1.570 190,008,674 291,055,250 1.5318 4.387 4.358 4.387 4.273 4.472 66,701,053 4.3636 1.99%
2009-06-10 0 1.510 1.500 1.510 1.440 1.550 297,244,000 442,200,320 1.4877 4.301 4.273 4.301 4.102 4.415 104,345,172 4.2379 -0.66%
2009-06-09 0 1.520 1.510 1.520 1.480 1.650 281,336,000 435,131,180 1.5467 4.330 4.301 4.330 4.216 4.700 98,760,793 4.4059 -5.00%
2009-06-08 0 1.600 1.590 1.600 1.510 1.630 360,112,000 572,444,260 1.5896 4.558 4.529 4.558 4.301 4.643 126,414,490 4.5283 5.26%
2009-06-05 0 1.520 1.520 1.530 1.510 1.570 175,550,000 270,589,260 1.5414 4.330 4.330 4.358 4.301 4.472 61,625,449 4.3909 0.00%
2009-06-04 0 1.520 1.520 1.530 1.480 1.540 359,922,000 544,194,120 1.5120 4.330 4.330 4.358 4.216 4.387 126,347,792 4.3071 0.66%
2009-06-03 0 1.510 1.510 1.520 1.470 1.580 479,382,000 730,709,340 1.5243 4.301 4.301 4.330 4.188 4.501 168,283,286 4.3421 4.86%
2009-06-02 0 1.440 1.430 1.440 1.410 1.570 606,274,000 903,660,200 1.4905 4.102 4.074 4.102 4.017 4.472 212,827,727 4.2460 0.70%
2009-06-01 0 1.430 1.420 1.430 1.350 1.460 313,681,000 443,987,700 1.4154 4.074 4.045 4.074 3.846 4.159 110,115,252 4.0320 5.15%
2009-05-29 0 1.360 1.350 1.360 1.330 1.390 150,409,339 204,743,134 1.3612 3.874 3.846 3.874 3.789 3.960 52,800,017 3.8777 0.74%
2009-05-27 0 1.350 1.350 1.360 1.340 1.400 163,747,303 223,497,354 1.3649 3.846 3.846 3.874 3.817 3.988 57,482,205 3.8881 1.50%
2009-05-26 0 1.330 1.330 1.340 1.330 1.380 93,054,000 125,500,240 1.3487 3.789 3.789 3.817 3.789 3.931 32,665,876 3.8419 0.00%
2009-05-25 0 1.360 1.360 1.370 1.330 1.400 142,806,000 195,249,044 1.3672 3.789 3.789 3.817 3.705 3.900 51,261,698 3.8089 0.00%
2009-05-22 0 1.360 1.360 1.370 1.290 1.470 302,554,800 415,287,800 1.3726 3.789 3.789 3.817 3.594 4.095 108,605,189 3.8238 -4.23%
2009-05-21 0 1.420 1.420 1.430 1.350 1.490 368,374,000 525,864,540 1.4275 3.956 3.956 3.984 3.761 4.151 132,231,675 3.9768 2.90%
2009-05-20 0 1.380 1.370 1.380 1.330 1.440 383,903,200 533,350,296 1.3893 3.844 3.817 3.844 3.705 4.012 137,806,043 3.8703 4.55%
2009-05-19 0 1.320 1.320 1.330 1.300 1.380 247,022,000 331,345,640 1.3414 3.677 3.677 3.705 3.622 3.844 88,671,114 3.7368 1.54%
2009-05-18 0 1.300 1.290 1.300 1.190 1.320 330,743,000 419,065,280 1.2670 3.622 3.594 3.622 3.315 3.677 118,723,637 3.5298 6.56%
2009-05-15 0 1.220 1.220 1.230 1.200 1.280 191,258,000 238,197,730 1.2454 3.399 3.399 3.427 3.343 3.566 68,654,046 3.4695 -1.61%
2009-05-14 0 1.240 1.230 1.240 1.170 1.250 147,506,000 179,524,434 1.2171 3.454 3.427 3.454 3.259 3.482 52,948,811 3.3905 0.81%
2009-05-13 0 1.230 1.230 1.240 1.210 1.310 365,597,320 460,726,783 1.2602 3.427 3.427 3.454 3.371 3.649 131,234,957 3.5107 -0.81%
2009-05-12 0 1.240 1.230 1.240 1.170 1.300 317,292,000 389,961,260 1.2290 3.454 3.427 3.454 3.259 3.622 113,895,260 3.4239 -1.59%
2009-05-11 0 1.260 1.250 1.260 1.220 1.460 444,712,697 601,650,944 1.3529 3.510 3.482 3.510 3.399 4.067 159,634,243 3.7689 -5.26%
2009-05-08 0 1.330 1.340 1.350 1.100 1.350 718,459,100 884,170,825 1.2306 3.705 3.733 3.761 3.064 3.761 257,898,359 3.4284 19.82%
2009-05-07 0 1.110 1.110 1.120 1.080 1.190 367,200,000 415,788,620 1.1323 3.092 3.092 3.120 3.009 3.315 131,810,255 3.1544 -2.63%
2009-05-06 0 1.140 1.130 1.140 1.010 1.190 517,586,334 582,083,761 1.1246 3.176 3.148 3.176 2.814 3.315 185,792,993 3.1330 12.87%
2009-05-05 0 1.010 1.000 1.010 0.980 1.050 307,333,038 312,402,049 1.0165 2.814 2.786 2.814 2.730 2.925 110,320,387 2.8318 -1.94%
2009-05-04 0 1.030 1.020 1.030 0.870 1.030 684,116,000 659,713,460 0.9643 2.869 2.842 2.869 2.424 2.869 245,570,547 2.6865 18.39%
2009-04-30 0 0.870 0.860 0.870 0.850 0.890 192,562,000 167,416,760 0.8694 2.424 2.396 2.424 2.368 2.479 69,122,131 2.4220 1.16%
2009-04-29 0 0.860 0.850 0.860 0.830 0.860 135,720,000 114,566,240 0.8441 2.396 2.368 2.396 2.312 2.396 48,718,104 2.3516 3.61%
2009-04-28 0 0.830 0.820 0.830 0.810 0.900 142,383,000 119,797,380 0.8414 2.312 2.284 2.312 2.257 2.507 51,109,857 2.3439 -5.68%
2009-04-27 0 0.880 0.880 0.890 0.880 0.930 190,510,000 170,866,612 0.8969 2.452 2.452 2.479 2.452 2.591 68,385,544 2.4986 -5.38%
2009-04-24 0 0.930 0.920 0.930 0.890 0.950 329,515,000 304,364,370 0.9237 2.591 2.563 2.591 2.479 2.647 118,282,833 2.5732 5.68%
2009-04-23 0 0.880 0.870 0.880 0.850 0.880 64,797,333 55,998,826 0.8642 2.452 2.424 2.452 2.368 2.452 23,259,676 2.4075 3.53%
2009-04-22 0 0.850 0.840 0.850 0.840 0.910 286,171,333 252,418,020 0.8821 2.368 2.340 2.368 2.340 2.535 102,724,174 2.4572 -4.49%
2009-04-21 0 0.890 0.880 0.890 0.880 0.910 149,488,000 133,362,220 0.8921 2.479 2.452 2.479 2.452 2.535 53,660,271 2.4853 -4.30%
2009-04-20 0 0.930 0.920 0.930 0.910 0.950 102,024,000 94,773,020 0.9289 2.591 2.563 2.591 2.535 2.647 36,622,575 2.5878 2.20%
2009-04-17 0 0.910 0.900 0.910 0.900 0.970 323,128,000 303,979,980 0.9407 2.535 2.507 2.535 2.507 2.702 115,990,153 2.6207 -2.15%
2009-04-16 0 0.930 0.920 0.930 0.910 0.990 252,244,000 240,897,650 0.9550 2.591 2.563 2.591 2.535 2.758 90,545,605 2.6605 -3.12%
2009-04-15 0 0.960 0.950 0.960 0.920 0.960 268,133,000 252,050,490 0.9400 2.674 2.647 2.674 2.563 2.674 96,249,126 2.6187 2.13%
2009-04-14 0 0.940 0.930 0.940 0.890 0.940 208,522,000 190,841,560 0.9152 2.619 2.591 2.619 2.479 2.619 74,851,139 2.5496 6.82%
2009-04-09 0 0.880 0.870 0.880 0.860 0.880 46,526,000 40,590,340 0.8724 2.452 2.424 2.452 2.396 2.452 16,700,991 2.4304 2.33%
2009-04-08 0 0.860 0.850 0.860 0.840 0.880 65,760,000 56,234,940 0.8552 2.396 2.368 2.396 2.340 2.452 23,605,235 2.3823 -3.37%
2009-04-07 0 0.890 0.880 0.890 0.880 0.910 74,974,000 67,014,700 0.8938 2.479 2.452 2.479 2.452 2.535 26,912,696 2.4901 -2.20%
2009-04-06 0 0.910 0.900 0.910 0.880 0.930 198,938,000 179,486,180 0.9022 2.535 2.507 2.535 2.452 2.591 71,410,862 2.5134 3.41%
2009-04-03 0 0.880 0.880 0.890 0.850 0.910 298,970,000 262,816,920 0.8791 2.452 2.452 2.479 2.368 2.535 107,318,388 2.4489 3.53%
2009-04-02 0 0.850 0.850 0.860 0.820 0.860 166,567,000 139,804,800 0.8393 2.368 2.368 2.396 2.284 2.396 59,790,955 2.3382 4.94%
2009-04-01 0 0.810 0.800 0.810 0.790 0.820 58,554,000 47,139,880 0.8051 2.257 2.229 2.257 2.201 2.284 21,018,567 2.2428 1.25%
2009-03-31 0 0.800 0.790 0.800 0.780 0.810 52,301,000 41,701,530 0.7973 2.229 2.201 2.229 2.173 2.257 18,773,987 2.2212 1.27%
2009-03-30 0 0.790 0.780 0.790 0.780 0.840 57,884,000 47,210,980 0.8156 2.201 2.173 2.201 2.173 2.340 20,778,063 2.2722 -5.95%
2009-03-27 0 0.840 0.830 0.840 0.830 0.850 80,316,000 67,416,734 0.8394 2.340 2.312 2.340 2.312 2.368 28,830,263 2.3384 0.00%
2009-03-26 0 0.840 0.830 0.840 0.810 0.840 88,752,300 73,419,037 0.8272 2.340 2.312 2.340 2.257 2.340 31,858,560 2.3045 3.70%
2009-03-25 0 0.810 0.800 0.810 0.800 0.830 99,286,000 81,028,980 0.8161 2.257 2.229 2.257 2.229 2.312 35,639,741 2.2736 0.00%
2009-03-24 0 0.810 0.810 0.820 0.790 0.840 141,614,243 115,617,274 0.8164 2.257 2.257 2.284 2.201 2.340 50,833,904 2.2744 -1.22%
2009-03-23 0 0.820 0.820 0.830 0.760 0.820 167,570,000 133,130,220 0.7945 2.284 2.284 2.312 2.117 2.284 60,150,993 2.2133 9.33%
2009-03-20 0 0.750 0.750 0.760 0.750 0.800 104,130,000 80,752,920 0.7755 2.089 2.089 2.117 2.089 2.229 37,378,545 2.1604 -1.32%
2009-03-19 0 0.760 0.750 0.760 0.730 0.770 92,282,000 69,748,940 0.7558 2.117 2.089 2.117 2.034 2.145 33,125,583 2.1056 2.70%
2009-03-18 0 0.740 0.730 0.740 0.730 0.760 63,726,000 47,399,860 0.7438 2.062 2.034 2.062 2.034 2.117 22,875,110 2.0721 1.37%
2009-03-17 0 0.730 0.730 0.740 0.730 0.770 93,084,000 70,090,020 0.7530 2.034 2.034 2.062 2.034 2.145 33,413,469 2.0977 -5.19%
2009-03-16 0 0.770 0.760 0.770 0.730 0.770 107,410,000 81,061,300 0.7547 2.145 2.117 2.145 2.034 2.145 38,555,936 2.1024 5.48%
2009-03-13 0 0.730 0.720 0.730 0.710 0.740 48,420,000 35,131,520 0.7256 2.034 2.006 2.034 1.978 2.062 17,380,862 2.0213 4.29%
2009-03-12 0 0.700 0.690 0.700 0.690 0.720 33,802,567 23,806,828 0.7043 1.950 1.922 1.950 1.922 2.006 12,133,783 1.9620 -1.41%
2009-03-11 0 0.710 0.710 0.720 0.710 0.740 50,290,000 36,461,880 0.7250 1.978 1.978 2.006 1.978 2.062 18,052,118 2.0198 0.00%
2009-03-10 0 0.710 0.710 0.720 0.700 0.730 45,962,000 32,902,720 0.7159 1.978 1.978 2.006 1.950 2.034 16,498,537 1.9943 1.43%
2009-03-09 0 0.700 0.700 0.710 0.700 0.730 21,246,000 15,038,180 0.7078 1.950 1.950 1.978 1.950 2.034 7,626,472 1.9718 -1.41%
2009-03-06 0 0.710 0.710 0.720 0.710 0.750 34,935,000 25,315,660 0.7247 1.978 1.978 2.006 1.978 2.089 12,540,281 2.0187 -5.33%
2009-03-05 0 0.750 0.740 0.750 0.740 0.790 28,710,000 21,999,760 0.7663 2.089 2.062 2.089 2.062 2.201 10,305,753 2.1347 -2.60%
2009-03-04 0 0.770 0.760 0.770 0.730 0.770 59,730,000 45,135,940 0.7557 2.145 2.117 2.145 2.034 2.145 21,440,704 2.1052 5.48%
2009-03-03 0 0.730 0.730 0.740 0.670 0.740 105,330,657 75,558,974 0.7174 2.034 2.034 2.062 1.867 2.062 37,809,534 1.9984 2.82%
2009-03-02 0 0.710 0.710 0.720 0.710 0.750 26,875,000 19,402,900 0.7220 1.978 1.978 2.006 1.978 2.089 9,647,061 2.0113 -6.58%
2009-02-27 0 0.760 0.760 0.770 0.760 0.790 27,340,000 21,148,880 0.7736 2.117 2.117 2.145 2.117 2.201 9,813,977 2.1550 -3.80%
2009-02-26 0 0.790 0.780 0.790 0.770 0.820 42,592,000 33,704,840 0.7913 2.201 2.173 2.201 2.145 2.284 15,288,841 2.2045 -2.47%
2009-02-25 0 0.810 0.810 0.820 0.810 0.850 38,380,000 31,728,180 0.8267 2.257 2.257 2.284 2.257 2.368 13,776,900 2.3030 0.00%
2009-02-24 0 0.810 0.810 0.820 0.800 0.840 33,174,000 27,101,480 0.8169 2.257 2.257 2.284 2.229 2.340 11,908,152 2.2759 -5.81%
2009-02-23 0 0.860 0.850 0.860 0.840 0.860 30,074,000 25,575,040 0.8504 2.396 2.368 2.396 2.340 2.396 10,795,375 2.3691 1.18%
2009-02-20 0 0.850 0.850 0.860 0.840 0.880 47,090,000 40,300,780 0.8558 2.368 2.368 2.396 2.340 2.452 16,903,445 2.3842 -4.49%
2009-02-19 0 0.890 0.880 0.890 0.860 0.900 46,162,000 40,977,680 0.8877 2.479 2.452 2.479 2.396 2.507 16,570,330 2.4730 2.30%
2009-02-18 0 0.870 0.870 0.880 0.840 0.880 72,178,000 62,008,940 0.8591 2.424 2.424 2.452 2.340 2.452 25,909,043 2.3933 1.16%
2009-02-17 0 0.860 0.860 0.870 0.860 0.930 155,298,000 140,084,920 0.9020 2.396 2.396 2.424 2.396 2.591 55,745,831 2.5129 -8.51%
2009-02-16 0 0.940 0.930 0.940 0.870 0.940 163,520,000 147,725,900 0.9034 2.619 2.591 2.619 2.424 2.619 58,697,203 2.5167 9.30%
2009-02-13 0 0.860 0.850 0.860 0.840 0.860 45,446,000 38,591,640 0.8492 2.396 2.368 2.396 2.340 2.396 16,313,314 2.3657 2.38%
2009-02-12 0 0.840 0.830 0.840 0.840 0.870 47,634,000 40,642,220 0.8532 2.340 2.312 2.340 2.340 2.424 17,098,719 2.3769 -1.18%
2009-02-11 0 0.850 0.840 0.850 0.830 0.860 37,874,000 32,106,000 0.8477 2.368 2.340 2.368 2.312 2.396 13,595,266 2.3616 -2.30%
2009-02-10 0 0.870 0.860 0.870 0.860 0.910 68,254,000 60,428,500 0.8853 2.424 2.396 2.424 2.396 2.535 24,500,483 2.4664 -1.14%
2009-02-09 0 0.880 0.870 0.880 0.840 0.890 83,744,000 72,800,540 0.8693 2.452 2.424 2.452 2.340 2.479 30,060,779 2.4218 3.53%
2009-02-06 0 0.850 0.840 0.850 0.830 0.860 44,146,000 37,343,720 0.8459 2.368 2.340 2.368 2.312 2.396 15,846,665 2.3566 2.41%
2009-02-05 0 0.830 0.830 0.840 0.820 0.860 81,178,000 68,563,600 0.8446 2.312 2.312 2.340 2.284 2.396 29,139,687 2.3529 1.22%
2009-02-04 0 0.820 0.820 0.830 0.800 0.850 89,070,000 73,595,940 0.8263 2.284 2.284 2.312 2.229 2.368 31,972,602 2.3018 5.13%
2009-02-03 0 0.780 0.770 0.780 0.770 0.810 23,875,502 18,778,391 0.7865 2.173 2.145 2.173 2.145 2.257 8,570,360 2.1911 1.30%
2009-02-02 0 0.770 0.770 0.780 0.770 0.810 19,258,000 15,062,480 0.7821 2.145 2.145 2.173 2.145 2.257 6,912,859 2.1789 -4.94%
2009-01-30 0 0.810 0.810 0.820 0.750 0.820 43,868,000 34,738,760 0.7919 2.257 2.257 2.284 2.089 2.284 15,746,874 2.2061 6.58%
2009-01-29 0 0.760 0.760 0.770 0.750 0.770 30,262,266 22,947,609 0.7583 2.117 2.117 2.145 2.089 2.145 10,862,955 2.1125 4.11%
2009-01-23 0 0.730 0.730 0.740 0.730 0.750 21,036,000 15,535,320 0.7385 2.034 2.034 2.062 2.034 2.089 7,551,091 2.0574 -2.67%
2009-01-22 0 0.750 0.740 0.750 0.730 0.760 32,337,388 24,140,452 0.7465 2.089 2.062 2.089 2.034 2.117 11,607,841 2.0797 2.74%
2009-01-21 0 0.730 0.730 0.740 0.720 0.780 54,398,000 40,795,740 0.7499 2.034 2.034 2.062 2.006 2.173 19,526,727 2.0892 -7.59%
2009-01-20 0 0.790 0.790 0.800 0.790 0.820 19,520,000 15,622,560 0.8003 2.201 2.201 2.229 2.201 2.284 7,006,907 2.2296 -2.47%
2009-01-19 0 0.810 0.810 0.820 0.800 0.840 19,832,000 16,261,360 0.8200 2.257 2.257 2.284 2.229 2.340 7,118,902 2.2843 -1.22%
2009-01-16 0 0.820 0.820 0.830 0.810 0.840 35,314,000 29,161,720 0.8258 2.284 2.284 2.312 2.257 2.340 12,676,327 2.3005 0.00%
2009-01-15 0 0.820 0.820 0.830 0.770 0.830 66,818,000 53,112,200 0.7949 2.284 2.284 2.312 2.145 2.312 23,985,015 2.2144 -2.38%
2009-01-14 0 0.840 0.840 0.850 0.830 0.860 36,802,000 31,002,600 0.8424 2.340 2.340 2.368 2.312 2.396 13,210,460 2.3468 3.70%
2009-01-13 0 0.810 0.810 0.820 0.800 0.860 41,111,000 34,063,860 0.8286 2.257 2.257 2.284 2.229 2.396 14,757,221 2.3083 -1.22%
2009-01-12 0 0.820 0.810 0.820 0.810 0.880 48,828,000 41,172,100 0.8432 2.284 2.257 2.284 2.257 2.452 17,527,318 2.3490 -7.87%
2009-01-09 0 0.890 0.880 0.890 0.860 0.920 88,442,400 79,641,600 0.9005 2.479 2.452 2.479 2.396 2.563 31,747,318 2.5086 -1.11%
2009-01-08 0 0.900 0.900 0.910 0.890 0.970 173,932,000 161,045,400 0.9259 2.507 2.507 2.535 2.479 2.702 62,434,699 2.5794 -7.22%
2009-01-07 0 0.970 0.960 0.970 0.940 1.030 365,972,000 363,034,860 0.9920 2.702 2.674 2.702 2.619 2.869 131,369,452 2.7635 1.04%
2009-01-06 0 0.960 0.960 0.970 0.920 0.990 152,664,000 146,508,240 0.9597 2.674 2.674 2.702 2.563 2.758 54,800,329 2.6735 0.00%
2009-01-05 0 0.960 0.950 0.960 0.910 0.960 131,269,000 123,477,100 0.9406 2.674 2.647 2.674 2.535 2.674 47,120,372 2.6205 4.35%
2009-01-02 0 0.920 0.910 0.920 0.860 0.930 86,868,200 78,373,946 0.9022 2.563 2.535 2.563 2.396 2.591 31,182,243 2.5134 6.98%
2008-12-31 0 0.860 0.860 0.870 0.860 0.880 17,106,000 14,880,320 0.8699 2.396 2.396 2.424 2.396 2.452 6,140,376 2.4234 0.00%
2008-12-30 0 0.860 0.860 0.870 0.850 0.900 34,736,000 30,248,160 0.8708 2.396 2.396 2.424 2.368 2.507 12,468,848 2.4259 -2.27%
2008-12-29 0 0.880 0.870 0.880 0.850 0.900 51,524,000 45,543,160 0.8839 2.452 2.424 2.452 2.368 2.507 18,495,075 2.4624 2.33%
2008-12-24 0 0.860 0.860 0.870 0.800 0.880 53,998,400 46,301,884 0.8575 2.396 2.396 2.424 2.229 2.452 19,383,287 2.3888 3.61%
2008-12-23 0 0.830 0.830 0.840 0.820 0.880 65,771,000 55,626,220 0.8458 2.312 2.312 2.340 2.284 2.452 23,609,184 2.3561 -4.60%
2008-12-22 0 0.870 0.870 0.880 0.860 0.970 156,010,000 144,287,740 0.9249 2.424 2.424 2.452 2.396 2.702 56,001,411 2.5765 -5.43%
2008-12-19 0 0.920 0.920 0.930 0.890 1.020 388,892,000 376,212,080 0.9674 2.563 2.563 2.591 2.479 2.842 139,596,824 2.6950 0.00%
2008-12-18 0 0.920 0.910 0.920 0.860 0.930 270,426,000 243,036,160 0.8987 2.563 2.535 2.563 2.396 2.591 97,072,223 2.5037 5.75%
2008-12-17 0 0.870 0.860 0.870 0.810 0.870 244,542,859 206,027,502 0.8425 2.424 2.396 2.424 2.257 2.424 87,781,200 2.3471 8.75%
2008-12-16 0 0.800 0.790 0.800 0.740 0.810 87,160,000 67,773,540 0.7776 2.229 2.201 2.229 2.062 2.257 31,286,988 2.1662 2.56%
2008-12-15 0 0.780 0.780 0.790 0.780 0.840 91,820,000 74,721,400 0.8138 2.173 2.173 2.201 2.173 2.340 32,959,743 2.2671 -1.27%
2008-12-12 0 0.790 0.790 0.800 0.770 0.900 164,521,000 134,946,610 0.8202 2.201 2.201 2.229 2.145 2.507 59,056,522 2.2850 -11.24%
2008-12-11 0 0.890 0.890 0.900 0.890 0.980 166,010,000 157,247,300 0.9472 2.479 2.479 2.507 2.479 2.730 59,591,014 2.6388 -4.30%
2008-12-10 0 0.930 0.930 0.940 0.890 0.950 169,897,000 157,595,320 0.9276 2.591 2.591 2.619 2.479 2.647 60,986,294 2.5841 5.68%
2008-12-09 0 0.880 0.880 0.890 0.870 0.930 161,324,000 145,141,680 0.8997 2.452 2.452 2.479 2.424 2.591 57,908,926 2.5064 -3.30%
2008-12-08 0 0.910 0.900 0.910 0.820 0.910 187,966,000 162,253,320 0.8632 2.535 2.507 2.535 2.284 2.535 67,472,349 2.4047 13.75%
2008-12-05 0 0.800 0.800 0.810 0.780 0.820 66,266,000 52,852,520 0.7976 2.229 2.229 2.257 2.173 2.284 23,786,869 2.2219 3.90%
2008-12-04 0 0.770 0.770 0.780 0.760 0.840 105,484,000 85,042,080 0.8062 2.145 2.145 2.173 2.117 2.340 37,864,578 2.2460 -2.53%
2008-12-03 0 0.790 0.790 0.800 0.730 0.800 94,080,000 71,605,960 0.7611 2.201 2.201 2.229 2.034 2.229 33,770,994 2.1203 9.72%
2008-12-02 0 0.720 0.720 0.730 0.720 0.760 71,634,000 53,147,640 0.7419 2.006 2.006 2.034 2.006 2.117 25,713,769 2.0669 -7.69%
2008-12-01 0 0.780 0.770 0.780 0.710 0.790 90,924,000 68,650,940 0.7550 2.173 2.145 2.173 1.978 2.201 32,638,115 2.1034 8.33%
2008-11-28 0 0.720 0.710 0.720 0.690 0.730 55,636,000 39,735,780 0.7142 2.006 1.978 2.006 1.922 2.034 19,971,120 1.9897 2.86%
2008-11-27 0 0.700 0.700 0.710 0.680 0.740 138,090,000 97,696,920 0.7075 1.950 1.950 1.978 1.894 2.062 49,568,840 1.9709 6.06%
2008-11-26 0 0.660 0.650 0.660 0.630 0.670 105,262,355 68,533,165 0.6511 1.839 1.811 1.839 1.755 1.867 37,785,016 1.8138 6.45%
2008-11-25 0 0.620 0.610 0.620 0.620 0.710 118,985,000 77,532,000 0.6516 1.727 1.699 1.727 1.727 1.978 42,710,902 1.8153 -7.46%
2008-11-24 0 0.670 0.670 0.680 0.670 0.750 102,681,600 72,149,444 0.7027 1.867 1.867 1.894 1.867 2.089 36,858,627 1.9575 -4.29%
2008-11-21 0 0.700 0.690 0.700 0.610 0.720 96,986,000 65,262,536 0.6729 1.950 1.922 1.950 1.699 2.006 34,814,132 1.8746 7.69%
2008-11-20 0 0.650 0.650 0.660 0.640 0.710 57,954,000 39,036,260 0.6736 1.811 1.811 1.839 1.783 1.978 20,803,190 1.8765 -10.96%
2008-11-19 0 0.730 0.730 0.740 0.730 0.810 71,726,000 55,580,320 0.7749 2.034 2.034 2.062 2.034 2.257 25,746,793 2.1587 -6.41%
2008-11-18 0 0.780 0.780 0.790 0.770 0.870 118,570,000 97,505,440 0.8223 2.173 2.173 2.201 2.145 2.424 42,561,934 2.2909 -6.02%
2008-11-17 0 0.830 0.830 0.840 0.780 0.870 80,600,000 66,938,396 0.8305 2.312 2.312 2.340 2.173 2.424 28,932,207 2.3136 1.22%
2008-11-14 0 0.820 0.810 0.820 0.800 0.910 112,016,000 95,969,480 0.8567 2.284 2.257 2.284 2.229 2.535 40,209,307 2.3867 -3.53%
2008-11-13 0 0.850 0.850 0.860 0.820 0.920 124,614,000 108,791,960 0.8730 2.368 2.368 2.396 2.284 2.563 44,731,490 2.4321 -4.49%
2008-11-12 0 0.890 0.880 0.890 0.870 1.040 203,348,667 188,415,207 0.9266 2.479 2.452 2.479 2.424 2.897 72,994,117 2.5812 -9.18%
2008-11-11 0 0.980 0.970 0.980 0.870 1.070 210,372,000 209,085,780 0.9939 2.730 2.702 2.730 2.424 2.981 75,515,215 2.7688 8.89%
2008-11-10 0 0.900 0.900 0.910 0.810 0.920 142,874,000 124,517,660 0.8715 2.507 2.507 2.535 2.257 2.563 51,286,107 2.4279 20.00%
2008-11-07 0 0.750 0.740 0.750 0.640 0.760 131,997,000 91,248,875 0.6913 2.089 2.062 2.089 1.783 2.117 47,381,695 1.9258 19.05%
2008-11-06 0 0.630 0.630 0.640 0.560 0.680 163,538,000 105,059,680 0.6424 1.755 1.755 1.783 1.560 1.894 58,703,664 1.7897 5.00%
2008-11-05 0 0.600 0.590 0.600 0.590 0.640 82,262,000 50,414,680 0.6129 1.671 1.644 1.671 1.644 1.783 29,528,800 1.7073 7.14%
2008-11-04 0 0.560 0.560 0.570 0.550 0.600 79,342,000 46,052,920 0.5804 1.560 1.560 1.588 1.532 1.671 28,480,635 1.6170 -1.75%
2008-11-03 0 0.570 0.570 0.580 0.560 0.680 61,294,000 38,442,420 0.6272 1.588 1.588 1.616 1.560 1.894 22,002,118 1.7472 -8.06%
2008-10-31 0 0.620 0.620 0.630 0.550 0.640 77,090,000 47,066,240 0.6105 1.727 1.727 1.755 1.532 1.783 27,672,257 1.7008 6.90%
2008-10-30 0 0.580 0.580 0.590 0.465 0.610 149,219,000 80,214,620 0.5376 1.616 1.616 1.644 1.295 1.699 53,563,711 1.4976 30.34%
2008-10-29 0 0.445 0.445 0.450 0.430 0.495 48,664,000 22,624,170 0.4649 1.240 1.240 1.254 1.198 1.379 17,468,448 1.2951 2.30%
2008-10-28 0 0.435 0.430 0.435 0.390 0.440 33,852,000 14,022,790 0.4142 1.212 1.198 1.212 1.086 1.226 12,151,527 1.1540 11.54%
2008-10-27 0 0.390 0.390 0.395 0.385 0.425 32,767,000 13,034,900 0.3978 1.086 1.086 1.100 1.073 1.184 11,762,055 1.1082 1.30%
2008-10-24 0 0.385 0.385 0.390 0.385 0.485 53,564,001 23,759,266 0.4436 1.073 1.073 1.086 1.073 1.351 19,227,355 1.2357 -18.95%
2008-10-23 0 0.475 0.475 0.480 0.465 0.485 26,860,000 12,814,670 0.4771 1.323 1.323 1.337 1.295 1.351 9,641,676 1.3291 -5.00%
2008-10-22 0 0.500 0.500 0.510 0.495 0.560 35,004,000 18,302,400 0.5229 1.393 1.393 1.421 1.379 1.560 12,565,050 1.4566 -5.66%
2008-10-21 0 0.530 0.530 0.540 0.510 0.560 69,492,000 37,407,480 0.5383 1.476 1.476 1.504 1.421 1.560 24,944,875 1.4996 3.92%
2008-10-20 0 0.510 0.500 0.510 0.490 0.520 36,203,000 18,381,410 0.5077 1.421 1.393 1.421 1.365 1.449 12,995,443 1.4145 3.03%
2008-10-17 0 0.495 0.495 0.500 0.495 0.550 62,780,000 32,377,100 0.5157 1.379 1.379 1.393 1.379 1.532 22,535,533 1.4367 -6.60%
2008-10-16 0 0.530 0.520 0.530 0.485 0.600 230,902,000 123,039,108 0.5329 1.476 1.449 1.476 1.351 1.671 82,884,672 1.4845 0.00%
2008-10-15 0 0.530 0.530 0.540 0.530 0.620 147,233,000 84,579,450 0.5745 1.476 1.476 1.504 1.476 1.727 52,850,815 1.6003 -15.87%
2008-10-14 0 0.630 0.630 0.640 0.590 0.750 220,206,000 143,215,820 0.6504 1.755 1.755 1.783 1.644 2.089 79,045,232 1.8118 -10.00%
2008-10-13 0 0.700 0.690 0.700 0.640 0.720 81,496,800 56,651,846 0.6951 1.950 1.922 1.950 1.783 2.006 29,254,123 1.9365 1.45%
2008-10-10 0 0.690 0.690 0.700 0.620 0.730 75,418,000 51,283,060 0.6800 1.922 1.922 1.950 1.727 2.034 27,072,075 1.8943 -9.21%
2008-10-09 0 0.760 0.750 0.760 0.740 0.820 57,992,000 45,102,660 0.7777 2.117 2.089 2.117 2.062 2.284 20,816,831 2.1666 2.70%
2008-10-08 0 0.740 0.740 0.750 0.740 0.930 60,164,000 48,900,880 0.8128 2.062 2.062 2.089 2.062 2.591 21,596,493 2.2643 -23.71%
2008-10-06 0 0.970 0.960 0.970 0.940 1.000 43,550,000 42,350,260 0.9725 2.702 2.674 2.702 2.619 2.786 15,632,725 2.7091 -3.00%
2008-10-03 0 1.000 1.000 1.010 0.990 1.030 33,180,500 33,544,892 1.0110 2.786 2.786 2.814 2.758 2.869 11,910,485 2.8164 -2.91%
2008-10-02 0 1.030 1.030 1.040 1.000 1.100 126,582,685 131,483,265 1.0387 2.869 2.869 2.897 2.786 3.064 45,438,170 2.8937 -5.50%
2008-09-30 0 1.090 1.080 1.090 1.000 1.090 30,782,000 32,623,760 1.0598 3.037 3.009 3.037 2.786 3.037 11,049,519 2.9525 -1.80%
2008-09-29 0 1.110 1.110 1.120 1.100 1.180 24,998,000 28,273,800 1.1310 3.092 3.092 3.120 3.064 3.287 8,973,292 3.1509 -3.48%
2008-09-26 0 1.150 1.150 1.160 1.140 1.210 54,680,000 63,821,300 1.1672 3.204 3.204 3.232 3.176 3.371 19,627,954 3.2516 -4.17%
2008-09-25 0 1.200 1.200 1.210 1.150 1.240 49,084,000 58,862,980 1.1992 3.343 3.343 3.371 3.204 3.454 17,619,212 3.3408 3.45%
2008-09-24 0 1.160 1.160 1.180 1.150 1.220 38,694,000 45,682,180 1.1806 3.232 3.232 3.287 3.204 3.399 13,889,613 3.2889 0.00%
2008-09-23 0 1.160 1.160 1.170 1.150 1.270 59,191,513 71,218,806 1.2032 3.232 3.232 3.259 3.204 3.538 21,247,409 3.3519 -10.77%
2008-09-22 0 1.300 1.300 1.310 1.250 1.360 70,700,000 91,842,240 1.2990 3.622 3.622 3.649 3.482 3.789 25,378,500 3.6189 3.17%
2008-09-19 0 1.260 1.260 1.270 1.200 1.310 90,914,000 113,865,220 1.2524 3.510 3.510 3.538 3.343 3.649 32,634,525 3.4891 7.69%
2008-09-18 0 1.170 1.160 1.170 1.140 1.290 87,252,000 103,567,920 1.1870 3.259 3.232 3.259 3.176 3.594 31,320,012 3.3068 -12.03%
2008-09-17 0 1.330 1.310 1.330 1.260 1.400 77,635,880 103,871,019 1.3379 3.705 3.649 3.705 3.510 3.900 27,868,206 3.7272 0.76%
2008-09-16 0 1.320 1.310 1.320 1.140 1.340 102,504,640 128,065,076 1.2494 3.677 3.649 3.677 3.176 3.733 36,795,106 3.4805 0.76%
2008-09-12 0 1.330 1.330 1.340 1.210 1.410 79,437,200 105,205,400 1.3244 3.649 3.649 3.677 3.320 3.869 28,950,149 3.6340 2.31%
2008-09-11 0 1.300 1.290 1.300 1.060 1.300 118,173,800 139,058,942 1.1767 3.567 3.540 3.567 2.909 3.567 43,067,343 3.2289 5.69%
2008-09-10 0 1.230 1.220 1.230 1.200 1.300 72,650,300 89,781,531 1.2358 3.375 3.348 3.375 3.293 3.567 26,476,726 3.3910 -8.89%
2008-09-09 0 1.350 1.350 1.360 1.350 1.420 27,703,192 38,053,774 1.3736 3.704 3.704 3.732 3.704 3.896 10,096,171 3.7691 -6.90%
2008-09-08 0 1.450 1.450 1.460 1.420 1.560 40,624,463 59,826,562 1.4727 3.979 3.979 4.006 3.896 4.281 14,805,208 4.0409 -2.03%
2008-09-05 0 1.480 1.470 1.480 1.330 1.480 87,242,000 121,647,980 1.3944 4.061 4.034 4.061 3.649 4.061 31,794,536 3.8261 0.68%
2008-09-04 0 1.470 1.470 1.480 1.390 1.540 80,356,000 116,569,900 1.4507 4.034 4.034 4.061 3.814 4.226 29,284,997 3.9805 -6.96%
2008-09-03 0 1.580 1.570 1.580 1.510 1.750 90,726,000 143,804,900 1.5850 4.335 4.308 4.335 4.143 4.802 33,064,247 4.3493 -10.73%
2008-09-02 0 1.770 1.770 1.780 1.630 1.910 72,339,880 124,937,986 1.7271 4.857 4.857 4.884 4.473 5.241 26,363,597 4.7390 -7.81%
2008-09-01 0 1.920 1.910 1.920 1.850 1.930 23,792,001 45,001,388 1.8915 5.268 5.241 5.268 5.076 5.296 8,670,774 5.1900 2.67%
2008-08-29 0 1.870 1.870 1.890 1.840 1.920 46,164,000 87,288,980 1.8908 5.131 5.131 5.186 5.049 5.268 16,824,041 5.1883 3.31%
2008-08-28 0 1.810 1.810 1.820 1.810 1.910 28,092,000 52,105,460 1.8548 4.967 4.967 4.994 4.967 5.241 10,237,868 5.0895 -1.63%
2008-08-27 0 1.840 1.830 1.840 1.740 1.840 16,460,000 29,531,220 1.7941 5.049 5.021 5.049 4.774 5.049 5,998,694 4.9229 4.55%
2008-08-26 0 1.760 1.760 1.770 1.710 1.860 26,900,000 47,536,480 1.7672 4.829 4.829 4.857 4.692 5.104 9,803,455 4.8490 -5.88%
2008-08-25 0 1.870 1.870 1.880 1.870 1.920 5,718,000 10,794,940 1.8879 5.131 5.131 5.159 5.131 5.268 2,083,872 5.1802 0.00%
2008-08-21 0 1.870 1.870 1.880 1.860 1.920 11,232,000 21,207,360 1.8881 5.131 5.131 5.159 5.104 5.268 4,093,398 5.1809 -2.09%
2008-08-20 0 1.910 1.910 1.920 1.840 1.940 13,458,000 25,729,920 1.9119 5.241 5.241 5.268 5.049 5.323 4,904,643 5.2460 2.69%
2008-08-19 0 1.860 1.830 1.860 1.820 1.900 12,276,000 22,741,960 1.8526 5.104 5.021 5.104 4.994 5.213 4,473,874 5.0833 -1.06%
2008-08-18 0 1.880 1.880 1.890 1.830 2.030 30,580,000 57,336,448 1.8750 5.159 5.159 5.186 5.021 5.570 11,144,597 5.1448 -6.00%
2008-08-15 0 2.000 2.000 2.010 1.920 2.040 35,336,000 70,359,100 1.9911 5.488 5.488 5.515 5.268 5.598 12,877,877 5.4636 1.52%
2008-08-14 0 1.970 1.960 1.970 1.890 1.980 24,008,249 46,615,280 1.9416 5.406 5.378 5.406 5.186 5.433 8,749,583 5.3277 3.68%
2008-08-13 0 1.900 1.900 1.910 1.830 2.010 48,843,000 92,830,880 1.9006 5.213 5.213 5.241 5.021 5.515 17,800,377 5.2151 -4.04%
2008-08-12 0 1.980 1.930 1.980 1.900 2.110 40,864,000 80,420,540 1.9680 5.433 5.296 5.433 5.213 5.790 14,892,505 5.4001 -6.16%
2008-08-11 0 2.110 2.100 2.110 1.950 2.330 70,172,000 146,172,610 2.0831 5.790 5.762 5.790 5.351 6.393 25,573,533 5.7158 -9.83%
2008-08-08 0 2.340 2.340 2.370 2.340 2.410 29,806,000 71,353,780 2.3939 6.421 6.421 6.503 6.421 6.613 10,862,520 6.5688 -3.31%
2008-08-07 0 2.420 2.420 2.450 2.360 2.460 61,302,848 147,983,716 2.4140 6.640 6.640 6.723 6.476 6.750 22,341,253 6.6238 0.41%
2008-08-05 0 2.410 2.400 2.410 2.270 2.520 93,735,000 220,321,970 2.3505 6.613 6.585 6.613 6.229 6.915 34,160,849 6.4495 -3.60%
2008-08-04 0 2.500 2.500 2.510 2.490 2.530 20,324,000 50,902,660 2.5046 6.860 6.860 6.887 6.832 6.942 7,406,893 6.8723 -1.57%
2008-08-01 0 2.540 2.540 2.550 2.510 2.570 12,584,000 32,003,740 2.5432 6.970 6.970 6.997 6.887 7.052 4,586,122 6.9784 -2.31%
2008-07-31 0 2.600 2.570 2.600 2.560 2.640 15,344,000 40,012,430 2.6077 7.134 7.052 7.134 7.024 7.244 5,591,978 7.1553 1.56%
2008-07-30 0 2.560 2.560 2.570 2.520 2.610 18,228,000 46,905,240 2.5733 7.024 7.024 7.052 6.915 7.162 6,643,025 7.0608 1.99%
2008-07-29 0 2.510 2.500 2.510 2.480 2.520 19,742,925 49,296,200 2.4969 6.887 6.860 6.887 6.805 6.915 7,195,125 6.8513 0.40%
2008-07-28 0 2.500 2.500 2.510 2.490 2.530 7,498,000 18,786,680 2.5056 6.860 6.860 6.887 6.832 6.942 2,732,576 6.8751 -0.79%
2008-07-25 0 2.520 2.500 2.520 2.480 2.530 29,550,000 74,051,538 2.5060 6.915 6.860 6.915 6.805 6.942 10,769,223 6.8762 -0.79%
2008-07-24 0 2.540 2.530 2.540 2.520 2.600 23,766,888 60,725,780 2.5551 6.970 6.942 6.970 6.915 7.134 8,661,621 7.0109 1.60%
2008-07-23 0 2.500 2.500 2.510 2.490 2.550 18,724,000 47,109,981 2.5160 6.860 6.860 6.887 6.832 6.997 6,823,788 6.9038 0.00%
2008-07-22 0 2.500 2.500 2.510 2.490 2.520 10,168,000 25,449,880 2.5029 6.860 6.860 6.887 6.832 6.915 3,705,633 6.8679 -0.40%
2008-07-21 0 2.510 2.500 2.510 2.500 2.570 68,604,000 171,970,380 2.5067 6.887 6.860 6.887 6.860 7.052 25,002,090 6.8782 -0.40%
2008-07-18 0 2.520 2.510 2.520 2.510 2.620 12,092,000 30,768,240 2.5445 6.915 6.887 6.915 6.887 7.189 4,406,817 6.9820 -2.33%
2008-07-17 0 2.580 2.580 2.590 2.540 2.600 23,064,800 59,236,294 2.5683 7.079 7.079 7.107 6.970 7.134 8,405,752 7.0471 1.98%
2008-07-16 0 2.530 2.520 2.530 2.470 2.540 30,590,653 76,686,641 2.5069 6.942 6.915 6.942 6.778 6.970 11,148,479 6.8787 0.80%
2008-07-15 0 2.510 2.510 2.520 2.490 2.600 27,240,000 68,696,180 2.5219 6.887 6.887 6.915 6.832 7.134 9,927,365 6.9199 -3.83%
2008-07-14 0 2.610 2.600 2.610 2.610 2.730 11,384,695 30,112,907 2.6450 7.162 7.134 7.162 7.162 7.491 4,149,046 7.2578 -3.33%
2008-07-11 0 2.700 2.700 2.710 2.610 2.800 58,434,119 156,849,543 2.6842 7.409 7.409 7.436 7.162 7.683 21,295,771 7.3653 -2.17%
2008-07-10 0 2.760 2.750 2.760 2.570 2.760 68,326,000 184,110,180 2.6946 7.573 7.546 7.573 7.052 7.573 24,900,775 7.3938 6.15%
2008-07-09 0 2.600 2.600 2.610 2.580 2.670 20,714,000 54,404,520 2.6265 7.134 7.134 7.162 7.079 7.326 7,549,025 7.2068 0.39%
2008-07-08 0 2.590 2.540 2.590 2.490 2.640 31,169,030 80,250,256 2.5747 7.107 6.970 7.107 6.832 7.244 11,359,263 7.0647 4.02%
2008-07-07 0 2.490 2.490 2.510 2.430 2.510 10,278,000 25,356,640 2.4671 6.832 6.832 6.887 6.668 6.887 3,745,722 6.7695 0.40%
2008-07-04 0 2.480 2.450 2.480 2.440 2.480 15,354,000 37,663,200 2.4530 6.805 6.723 6.805 6.695 6.805 5,595,623 6.7308 1.22%
2008-07-03 0 2.450 2.450 2.460 2.430 2.490 48,768,000 119,574,403 2.4519 6.723 6.723 6.750 6.668 6.832 17,773,044 6.7279 -1.61%
2008-07-02 0 2.490 2.490 2.500 2.470 2.530 68,453,000 171,084,980 2.4993 6.832 6.832 6.860 6.778 6.942 24,947,059 6.8579 -2.35%
2008-06-30 0 2.550 2.540 2.550 2.490 2.590 10,901,428 27,559,313 2.5280 6.997 6.970 6.997 6.832 7.107 3,972,924 6.9368 -1.16%
2008-06-27 0 2.580 2.560 2.570 2.460 2.580 17,724,089 44,791,184 2.5271 7.079 7.024 7.052 6.750 7.079 6,459,379 6.9343 0.00%
2008-06-26 0 2.580 2.570 2.580 2.520 2.580 23,296,000 59,551,500 2.5563 7.079 7.052 7.079 6.915 7.079 8,490,011 7.0143 1.57%
2008-06-25 0 2.540 2.530 2.540 2.520 2.620 24,516,000 62,212,800 2.5376 6.970 6.942 6.970 6.915 7.189 8,934,628 6.9631 0.40%
2008-06-24 0 2.530 2.510 2.530 2.490 2.540 24,563,000 61,838,970 2.5176 6.942 6.887 6.942 6.832 6.970 8,951,757 6.9080 0.40%
2008-06-23 0 2.520 2.510 2.520 2.490 2.590 33,256,000 83,980,020 2.5253 6.915 6.887 6.915 6.832 7.107 12,119,840 6.9291 -3.45%
2008-06-20 0 2.610 2.610 2.620 2.560 2.640 21,562,182 55,904,801 2.5927 7.162 7.162 7.189 7.024 7.244 7,858,137 7.1143 3.16%
2008-06-19 0 2.530 2.530 2.550 2.490 2.640 26,086,400 66,657,914 2.5553 6.942 6.942 6.997 6.832 7.244 9,506,946 7.0115 -3.80%
2008-06-18 0 2.630 2.630 2.640 2.610 2.700 36,702,000 97,170,396 2.6476 7.217 7.217 7.244 7.162 7.409 13,375,703 7.2647 -1.50%
2008-06-17 0 2.670 2.660 2.670 2.570 2.680 64,238,400 169,897,048 2.6448 7.326 7.299 7.326 7.052 7.354 23,411,088 7.2571 6.37%
2008-06-16 0 2.510 2.500 2.510 2.390 2.510 28,236,000 69,828,340 2.4730 6.887 6.860 6.887 6.558 6.887 10,290,348 6.7858 9.13%
2008-06-13 0 2.300 2.300 2.310 2.200 2.320 46,432,000 105,694,846 2.2763 6.311 6.311 6.338 6.037 6.366 16,921,711 6.2461 3.14%
2008-06-12 0 2.230 2.230 2.250 2.120 2.250 52,520,000 115,014,060 2.1899 6.119 6.119 6.174 5.817 6.174 19,140,426 6.0090 -3.04%
2008-06-11 0 2.300 2.290 2.300 2.270 2.370 35,208,648 81,862,382 2.3251 6.311 6.284 6.311 6.229 6.503 12,831,464 6.3798 0.88%
2008-06-10 0 2.280 2.270 2.280 2.220 2.430 32,771,166 75,897,070 2.3160 6.256 6.229 6.256 6.092 6.668 11,943,147 6.3549 -8.06%
2008-06-06 0 2.480 2.470 2.480 2.450 2.530 25,903,181 64,412,693 2.4867 6.805 6.778 6.805 6.723 6.942 9,440,173 6.8233 1.22%
2008-06-05 0 2.450 2.450 2.460 2.380 2.660 75,916,000 187,655,500 2.4719 6.723 6.723 6.750 6.531 7.299 27,666,880 6.7827 -6.13%
2008-06-04 0 2.610 2.610 2.620 2.590 2.760 41,293,600 109,285,440 2.6465 7.162 7.162 7.189 7.107 7.573 15,049,069 7.2619 -4.40%
2008-06-03 0 2.730 2.720 2.730 2.710 2.800 21,546,000 59,128,380 2.7443 7.491 7.463 7.491 7.436 7.683 7,852,239 7.5301 -1.09%
2008-06-02 0 2.840 2.840 2.850 2.750 2.870 18,063,192 50,920,856 2.8190 7.573 7.573 7.600 7.333 7.653 6,773,773 7.5174 2.16%
2008-05-30 0 2.780 2.770 2.780 2.740 2.810 18,645,800 51,820,916 2.7792 7.413 7.387 7.413 7.307 7.493 6,992,253 7.4112 0.72%
2008-05-29 0 2.760 2.760 2.770 2.730 2.800 18,400,000 50,677,660 2.7542 7.360 7.360 7.387 7.280 7.467 6,900,077 7.3445 -0.72%
2008-05-28 0 2.780 2.780 2.790 2.760 2.810 12,786,000 35,541,540 2.7797 7.413 7.413 7.440 7.360 7.493 4,794,804 7.4125 0.00%
2008-05-27 0 2.780 2.770 2.780 2.720 2.840 37,414,000 104,299,540 2.7877 7.413 7.387 7.413 7.253 7.573 14,030,407 7.4338 2.21%
2008-05-26 0 2.720 2.720 2.730 2.670 2.760 18,178,000 49,397,060 2.7174 7.253 7.253 7.280 7.120 7.360 6,816,826 7.2463 -1.81%
2008-05-23 0 2.770 2.750 2.760 2.730 2.800 16,964,000 46,846,060 2.7615 7.387 7.333 7.360 7.280 7.467 6,361,571 7.3639 1.47%
2008-05-22 0 2.730 2.720 2.730 2.720 2.770 24,190,000 66,255,610 2.7390 7.280 7.253 7.280 7.253 7.387 9,071,352 7.3038 -2.85%
2008-05-21 0 2.810 2.810 2.830 2.700 2.830 47,999,000 132,514,900 2.7608 7.493 7.493 7.547 7.200 7.547 17,999,827 7.3620 -1.06%
2008-05-20 0 2.840 2.820 2.830 2.830 2.940 36,275,100 103,675,970 2.8580 7.573 7.520 7.547 7.547 7.840 13,603,315 7.6214 -3.40%
2008-05-19 0 2.940 2.940 2.950 2.860 2.950 39,728,000 115,739,160 2.9133 7.840 7.840 7.867 7.627 7.867 14,898,167 7.7687 2.44%
2008-05-16 0 2.870 2.860 2.870 2.770 2.900 56,043,697 159,088,335 2.8386 7.653 7.627 7.653 7.387 7.733 21,016,622 7.5696 2.50%
2008-05-15 0 2.800 2.790 2.800 2.720 2.810 76,145,000 210,280,855 2.7616 7.467 7.440 7.467 7.253 7.493 28,554,695 7.3641 5.26%
2008-05-14 0 2.660 2.650 2.660 2.600 2.680 50,132,885 132,550,159 2.6440 7.093 7.067 7.093 6.933 7.147 18,800,042 7.0505 2.70%
2008-05-13 0 2.590 2.590 2.600 2.460 2.600 39,028,855 99,207,132 2.5419 6.907 6.907 6.933 6.560 6.933 14,635,985 6.7783 6.58%
2008-05-09 0 2.430 2.430 2.450 2.430 2.540 20,947,000 51,647,672 2.4656 6.480 6.480 6.533 6.480 6.773 7,855,213 6.5750 -2.80%
2008-05-08 0 2.500 2.480 2.500 2.450 2.520 35,124,000 87,268,580 2.4846 6.667 6.613 6.667 6.533 6.720 13,171,648 6.6255 -1.96%
2008-05-07 0 2.550 2.530 2.550 2.520 2.670 30,264,000 77,751,606 2.5691 6.800 6.747 6.800 6.720 7.120 11,349,127 6.8509 -3.04%
2008-05-06 0 2.630 2.630 2.640 2.580 2.680 32,976,710 86,944,811 2.6366 7.013 7.013 7.040 6.880 7.147 12,366,405 7.0307 0.77%
2008-05-05 0 2.610 2.600 2.610 2.510 2.650 44,150,689 114,266,562 2.5881 6.960 6.933 6.960 6.693 7.067 16,556,694 6.9015 1.95%
2008-05-02 0 2.560 2.560 2.570 2.440 2.610 65,935,400 167,265,394 2.5368 6.827 6.827 6.853 6.507 6.960 24,726,052 6.7647 5.35%
2008-04-30 0 2.430 2.430 2.440 2.380 2.560 93,844,600 227,721,618 2.4266 6.480 6.480 6.507 6.347 6.827 35,192,119 6.4708 -5.81%
2008-04-29 0 2.580 2.570 2.580 2.520 2.730 56,870,174 147,698,792 2.5971 6.880 6.853 6.880 6.720 7.280 21,326,554 6.9256 -3.73%
2008-04-28 0 2.680 2.680 2.690 2.650 2.770 28,172,000 75,890,560 2.6938 7.147 7.147 7.173 7.067 7.387 10,564,618 7.1835 -2.19%
2008-04-25 0 2.740 2.730 2.740 2.690 2.800 42,650,347 116,953,563 2.7421 7.307 7.280 7.307 7.173 7.467 15,994,059 7.3123 1.11%
2008-04-24 0 2.710 2.700 2.710 2.650 2.950 139,267,554 389,292,559 2.7953 7.227 7.200 7.227 7.067 7.867 52,225,918 7.4540 3.44%
2008-04-23 0 2.620 2.610 2.620 2.580 2.810 61,522,000 164,792,072 2.6786 6.987 6.960 6.987 6.880 7.493 23,071,008 7.1428 -3.32%
2008-04-22 0 2.710 2.710 2.720 2.480 2.730 70,695,000 184,227,750 2.6060 7.227 7.227 7.253 6.613 7.280 26,510,922 6.9491 6.69%
2008-04-21 0 2.540 2.520 2.540 2.500 2.910 108,758,032 294,602,999 2.7088 6.773 6.720 6.773 6.667 7.760 40,784,719 7.2234 -0.78%
2008-04-18 0 2.560 2.550 2.560 2.280 2.620 193,201,544 476,107,966 2.4643 6.827 6.800 6.827 6.080 6.987 72,451,391 6.5714 16.36%
2008-04-17 0 2.200 2.190 2.200 2.170 2.330 142,414,000 319,035,380 2.2402 5.867 5.840 5.867 5.787 6.213 53,405,848 5.9738 4.76%
2008-04-16 0 2.100 2.100 2.110 1.970 2.170 99,493,000 205,773,490 2.0682 5.600 5.600 5.627 5.253 5.787 37,310,293 5.5152 7.69%
2008-04-15 0 1.950 1.950 1.960 1.820 1.960 32,470,000 61,658,100 1.8989 5.200 5.200 5.227 4.853 5.227 12,176,386 5.0637 5.41%
2008-04-14 0 1.850 1.850 1.860 1.840 1.920 12,430,000 23,251,980 1.8706 4.933 4.933 4.960 4.907 5.120 4,661,302 4.9883 -6.09%
2008-04-11 0 1.970 1.970 1.980 1.950 2.030 27,878,000 55,692,200 1.9977 5.253 5.253 5.280 5.200 5.413 10,454,367 5.3272 -1.01%
2008-04-10 0 1.990 1.990 2.000 1.860 2.000 25,042,000 49,009,860 1.9571 5.307 5.307 5.333 4.960 5.333 9,390,855 5.2189 2.58%
2008-04-09 0 1.940 1.940 1.950 1.930 2.080 14,764,145 29,485,160 1.9971 5.173 5.173 5.200 5.147 5.547 5,536,616 5.3255 -3.00%
2008-04-08 0 2.000 1.990 2.000 1.900 2.070 26,168,000 52,504,220 2.0064 5.333 5.307 5.333 5.067 5.520 9,813,110 5.3504 3.09%
2008-04-07 0 1.940 1.930 1.940 1.850 1.980 20,131,910 39,022,916 1.9384 5.173 5.147 5.173 4.933 5.280 7,549,551 5.1689 4.86%
2008-04-03 0 1.850 1.850 1.860 1.770 1.880 18,016,000 32,997,600 1.8316 4.933 4.933 4.960 4.720 5.013 6,756,076 4.8841 0.00%
2008-04-02 0 1.850 1.840 1.860 1.840 1.920 20,701,130 38,766,709 1.8727 4.933 4.907 4.960 4.907 5.120 7,763,011 4.9938 0.54%
2008-04-01 0 1.840 1.830 1.840 1.760 1.970 48,764,000 90,255,668 1.8509 4.907 4.880 4.907 4.693 5.253 18,286,705 4.9356 0.55%
2008-03-31 0 1.830 1.820 1.830 1.710 1.840 37,115,400 66,273,698 1.7856 4.880 4.853 4.880 4.560 4.907 13,918,431 4.7616 5.78%
2008-03-28 0 1.730 1.720 1.730 1.640 1.740 27,494,000 46,584,360 1.6943 4.613 4.587 4.613 4.373 4.640 10,310,365 4.5182 2.37%
2008-03-27 0 1.690 1.680 1.690 1.550 1.690 26,726,000 42,867,820 1.6040 4.507 4.480 4.507 4.133 4.507 10,022,362 4.2772 3.05%
2008-03-26 0 1.640 1.630 1.640 1.550 1.660 35,290,000 57,190,180 1.6206 4.373 4.347 4.373 4.133 4.427 13,233,898 4.3215 5.13%
2008-03-25 0 1.560 1.560 1.570 1.420 1.580 29,890,000 45,003,960 1.5057 4.160 4.160 4.187 3.787 4.213 11,208,876 4.0150 9.09%
2008-03-20 0 1.430 1.410 1.420 1.270 1.440 22,688,000 30,967,680 1.3649 3.813 3.760 3.787 3.387 3.840 8,508,095 3.6398 0.00%
2008-03-19 0 1.430 1.430 1.450 1.420 1.510 60,455,000 88,025,510 1.4561 3.813 3.813 3.867 3.787 4.027 22,670,879 3.8828 2.88%
2008-03-18 0 1.390 1.390 1.400 1.200 1.600 82,424,541 111,296,883 1.3503 3.707 3.707 3.733 3.200 4.267 30,909,549 3.6007 -10.32%
2008-03-17 0 1.550 1.550 1.560 1.500 1.630 28,029,000 44,188,930 1.5765 4.133 4.133 4.160 4.000 4.347 10,510,993 4.2041 -9.88%
2008-03-14 0 1.720 1.720 1.730 1.690 1.940 65,019,850 115,455,037 1.7757 4.587 4.587 4.613 4.507 5.173 24,382,717 4.7351 -8.51%
2008-03-13 0 1.880 1.860 1.870 1.830 2.010 21,120,000 40,638,860 1.9242 5.013 4.960 4.987 4.880 5.360 7,920,089 5.1311 -5.53%
2008-03-12 0 1.990 1.980 1.990 1.970 2.120 81,658,000 166,833,920 2.0431 5.307 5.280 5.307 5.253 5.653 30,622,093 5.4482 2.05%
2008-03-11 0 1.950 1.930 1.950 1.830 1.980 49,922,000 94,038,000 1.8837 5.200 5.147 5.200 4.880 5.280 18,720,960 5.0231 -1.02%
2008-03-10 0 1.970 1.960 1.970 1.950 2.100 21,949,318 43,645,129 1.9885 5.253 5.227 5.253 5.200 5.600 8,231,086 5.3025 -6.64%
2008-03-07 0 2.110 2.100 2.110 2.050 2.160 26,120,000 55,241,540 2.1149 5.627 5.600 5.627 5.467 5.760 9,795,110 5.6397 -4.52%
2008-03-06 0 2.210 2.210 2.220 2.190 2.270 28,772,000 64,459,620 2.2404 5.893 5.893 5.920 5.840 6.053 10,789,621 5.9742 0.45%
2008-03-05 0 2.200 2.170 2.200 2.130 2.290 30,226,307 66,313,658 2.1939 5.867 5.787 5.867 5.680 6.107 11,334,992 5.8503 -2.65%
2008-03-04 0 2.260 2.250 2.260 2.210 2.310 32,752,000 73,761,320 2.2521 6.027 6.000 6.027 5.893 6.160 12,282,138 6.0056 1.80%
2008-03-03 0 2.220 2.210 2.220 2.190 2.290 24,082,886 53,775,560 2.2329 5.920 5.893 5.920 5.840 6.107 9,031,183 5.9544 -3.06%
2008-02-29 0 2.290 2.280 2.290 2.170 2.300 32,038,000 72,322,320 2.2574 6.107 6.080 6.107 5.787 6.133 12,014,385 6.0196 4.09%
2008-02-28 0 2.200 2.200 2.210 2.140 2.270 19,567,040 43,292,678 2.2125 5.867 5.867 5.893 5.707 6.053 7,337,722 5.9000 0.92%
2008-02-27 0 2.180 2.180 2.190 2.090 2.220 41,412,000 89,933,960 2.1717 5.813 5.813 5.840 5.573 5.920 15,529,674 5.7911 1.87%
2008-02-26 0 2.140 2.140 2.150 2.130 2.260 30,979,574 68,005,484 2.1952 5.707 5.707 5.733 5.680 6.027 11,617,470 5.8537 -2.28%
2008-02-25 0 2.190 2.180 2.190 2.100 2.230 20,916,000 45,294,080 2.1655 5.840 5.813 5.840 5.600 5.947 7,843,588 5.7747 -0.90%
2008-02-22 0 2.210 2.200 2.210 2.140 2.260 25,618,000 56,399,520 2.2016 5.893 5.867 5.893 5.707 6.027 9,606,858 5.8708 1.38%
2008-02-21 0 2.180 2.160 2.180 2.150 2.370 31,950,000 71,297,300 2.2315 5.813 5.760 5.813 5.733 6.320 11,981,384 5.9507 -5.63%
2008-02-20 0 2.310 2.300 2.320 2.210 2.390 87,828,000 200,597,460 2.2840 6.160 6.133 6.187 5.893 6.373 32,935,869 6.0905 -2.53%
2008-02-19 0 2.370 2.370 2.390 2.220 2.480 89,022,000 208,041,440 2.3370 6.320 6.320 6.373 5.920 6.613 33,383,624 6.2318 8.22%
2008-02-18 0 2.190 2.150 2.160 2.160 2.320 83,214,000 186,612,608 2.2426 5.840 5.733 5.760 5.760 6.187 31,205,600 5.9801 2.34%
2008-02-15 0 2.140 2.130 2.140 1.940 2.220 61,436,000 130,114,820 2.1179 5.707 5.680 5.707 5.173 5.920 23,038,758 5.6476 5.42%
2008-02-14 0 2.030 2.030 2.070 1.940 2.060 69,578,000 138,765,680 1.9944 5.413 5.413 5.520 5.173 5.493 26,092,042 5.3183 6.28%
2008-02-13 0 1.910 1.910 1.920 1.900 2.100 81,654,000 162,416,628 1.9891 5.093 5.093 5.120 5.067 5.600 30,620,593 5.3042 4.37%
2008-02-12 0 1.830 1.830 1.840 1.830 1.910 20,157,000 37,711,330 1.8709 4.880 4.880 4.907 4.880 5.093 7,558,960 4.9890 1.10%
2008-02-11 0 1.810 1.820 1.830 1.710 1.930 104,954,000 188,440,580 1.7955 4.827 4.853 4.880 4.560 5.147 39,358,191 4.7878 -6.22%
2008-02-06 0 1.930 1.920 1.930 1.900 1.990 27,378,000 52,882,032 1.9316 5.147 5.120 5.147 5.067 5.307 10,266,865 5.1507 -6.76%
2008-02-05 0 2.070 2.060 2.070 2.000 2.130 70,237,000 144,791,186 2.0615 5.520 5.493 5.520 5.333 5.680 26,339,170 5.4972 -2.82%
2008-02-04 0 2.130 2.120 2.130 2.030 2.310 95,362,000 206,687,160 2.1674 5.680 5.653 5.680 5.413 6.160 35,761,151 5.7797 0.47%
2008-02-01 0 2.120 2.100 2.120 2.100 2.250 37,863,000 82,393,782 2.1761 5.653 5.600 5.653 5.600 6.000 14,198,784 5.8029 -0.93%
2008-01-31 0 2.140 2.170 2.180 1.940 2.250 73,004,000 150,298,000 2.0588 5.707 5.787 5.813 5.173 6.000 27,376,807 5.4900 -4.89%
2008-01-30 0 2.250 2.230 2.250 2.100 2.400 32,141,019 70,373,669 2.1895 6.000 5.947 6.000 5.600 6.400 12,053,017 5.8387 -4.66%
2008-01-29 0 2.360 2.360 2.370 2.350 2.560 18,912,000 45,246,220 2.3925 6.293 6.293 6.320 6.267 6.827 7,092,079 6.3798 -4.07%
2008-01-28 0 2.460 2.410 2.420 2.420 2.610 12,894,000 31,817,260 2.4676 6.560 6.427 6.453 6.453 6.960 4,835,304 6.5802 -5.75%
2008-01-25 0 2.610 2.580 2.590 2.500 2.680 50,651,926 130,093,530 2.5684 6.960 6.880 6.907 6.667 7.147 18,994,685 6.8489 8.75%
2008-01-24 0 2.400 2.400 2.420 2.300 2.600 42,038,000 101,206,820 2.4075 6.400 6.400 6.453 6.133 6.933 15,764,427 6.4199 -0.83%
2008-01-23 0 2.420 2.380 2.440 2.290 2.800 35,416,000 85,150,520 2.4043 6.453 6.347 6.507 6.107 7.467 13,281,149 6.4114 -6.56%
2008-01-22 0 2.590 2.510 2.590 2.080 2.600 32,065,871 74,454,408 2.3219 6.907 6.693 6.907 5.547 6.933 12,024,836 6.1917 -7.50%
2008-01-21 0 2.800 2.800 2.840 2.760 2.840 14,646,266 41,028,733 2.8013 7.467 7.467 7.573 7.360 7.573 5,492,411 7.4701 -2.10%
2008-01-18 0 2.860 2.850 2.870 2.750 2.920 17,130,000 48,984,860 2.8596 7.627 7.600 7.653 7.333 7.787 6,423,822 7.6255 -2.05%
2008-01-17 0 2.920 2.920 2.940 2.840 3.080 28,650,000 83,946,180 2.9301 7.787 7.787 7.840 7.573 8.213 10,743,870 7.8134 -3.63%
2008-01-16 0 3.030 3.030 3.040 2.950 3.210 25,226,060 77,293,271 3.0640 8.080 8.080 8.107 7.867 8.560 9,459,878 8.1706 -7.34%
2008-01-15 0 3.270 3.260 3.270 3.190 3.450 30,525,000 100,724,722 3.2997 8.720 8.693 8.720 8.507 9.200 11,447,003 8.7992 -2.97%
2008-01-14 0 3.370 3.360 3.370 3.300 3.540 15,922,000 54,251,060 3.4073 8.987 8.960 8.987 8.800 9.440 5,970,817 9.0860 -3.71%
2008-01-11 0 3.500 3.480 3.500 3.470 3.580 41,678,000 146,495,164 3.5149 9.333 9.280 9.333 9.253 9.547 15,629,425 9.3730 1.45%
2008-01-10 0 3.450 3.440 3.450 3.140 3.610 125,799,600 437,836,584 3.4804 9.200 9.173 9.200 8.373 9.627 47,175,378 9.2810 11.29%
2008-01-09 0 3.100 3.110 3.140 2.990 3.150 24,766,000 76,436,908 3.0864 8.267 8.293 8.373 7.973 8.400 9,287,354 8.2302 -1.59%
2008-01-08 0 3.150 3.120 3.150 3.050 3.200 19,684,000 61,578,286 3.1283 8.400 8.320 8.400 8.133 8.533 7,381,583 8.3422 5.00%
2008-01-07 0 3.000 2.980 3.000 2.740 3.000 19,904,000 57,331,280 2.8804 8.000 7.947 8.000 7.307 8.000 7,464,084 7.6810 -1.32%
2008-01-04 0 3.040 3.020 3.040 3.000 3.070 3,422,000 10,402,020 3.0397 8.107 8.053 8.107 8.000 8.187 1,283,264 8.1059 -0.65%
2008-01-03 0 3.060 3.050 3.060 3.000 3.130 8,156,000 24,918,560 3.0552 8.160 8.133 8.160 8.000 8.347 3,058,534 8.1472 -0.33%
2008-01-02 0 3.070 3.070 3.090 3.040 3.240 12,918,000 40,635,106 3.1456 8.187 8.187 8.240 8.107 8.640 4,844,304 8.3882 -3.76%
2007-12-31 0 3.190 3.180 3.190 3.160 3.230 4,450,000 14,182,340 3.1870 8.507 8.480 8.507 8.427 8.613 1,668,769 8.4987 -0.31%
2007-12-28 0 3.200 3.170 3.190 3.100 3.220 14,128,000 44,751,260 3.1676 8.533 8.453 8.507 8.267 8.587 5,298,059 8.4467 -0.62%
2007-12-27 0 3.220 3.230 3.240 2.980 3.240 9,986,000 31,467,520 3.1512 8.587 8.613 8.640 7.947 8.640 3,744,792 8.4030 0.62%
2007-12-24 0 3.200 3.190 3.200 3.120 3.210 6,048,000 19,098,660 3.1578 8.533 8.507 8.533 8.320 8.560 2,268,025 8.4208 4.58%
2007-12-21 0 3.060 3.060 3.070 2.860 3.070 7,430,000 22,015,460 2.9630 8.160 8.160 8.187 7.627 8.187 2,786,281 7.9014 7.37%
2007-12-20 0 2.850 2.850 2.860 2.750 2.850 5,138,000 14,446,400 2.8117 7.600 7.600 7.627 7.333 7.600 1,926,772 7.4977 1.42%
2007-12-19 0 2.810 2.800 2.820 2.650 2.870 12,828,000 35,684,944 2.7818 7.493 7.467 7.520 7.067 7.653 4,810,554 7.4181 -0.35%
2007-12-18 0 2.820 2.810 2.820 2.650 2.820 31,159,619 85,721,141 2.7510 7.520 7.493 7.520 7.067 7.520 11,684,988 7.3360 0.00%
2007-12-17 0 2.820 2.800 2.820 2.660 3.010 51,979,603 146,732,565 2.8229 7.520 7.467 7.520 7.093 8.027 19,492,569 7.5276 -8.14%
2007-12-14 0 3.070 3.070 3.090 2.930 3.140 41,428,684 127,335,348 3.0736 8.187 8.187 8.240 7.813 8.373 15,535,931 8.1962 -4.06%
2007-12-13 0 3.200 3.190 3.200 3.180 3.300 6,807,860 21,990,638 3.2302 8.533 8.507 8.533 8.480 8.800 2,552,976 8.6137 -1.23%
2007-12-12 0 3.240 3.210 3.250 3.150 3.300 9,320,548 30,013,057 3.2201 8.640 8.560 8.667 8.400 8.800 3,495,245 8.5868 -2.99%
2007-12-11 0 3.340 3.330 3.340 3.210 3.380 18,691,686 60,851,984 3.2556 8.907 8.880 8.907 8.560 9.013 7,009,461 8.6814 1.52%
2007-12-10 0 3.290 3.300 3.310 3.280 3.450 13,494,122 45,213,463 3.3506 8.773 8.800 8.827 8.747 9.200 5,060,352 8.9348 -3.80%
2007-12-07 0 3.420 3.420 3.450 3.310 3.490 17,418,000 59,951,320 3.4419 9.120 9.120 9.200 8.827 9.307 6,531,823 9.1783 0.59%
2007-12-06 0 3.400 3.390 3.400 3.340 3.540 11,842,000 40,543,400 3.4237 9.067 9.040 9.067 8.907 9.440 4,440,800 9.1298 -1.16%
2007-12-05 0 3.440 3.440 3.460 3.410 3.530 20,044,000 69,712,920 3.4780 9.173 9.173 9.227 9.093 9.413 7,516,584 9.2745 -0.58%
2007-12-04 0 3.460 3.450 3.470 3.300 3.500 28,653,469 96,786,057 3.3778 9.227 9.200 9.253 8.800 9.333 10,745,171 9.0074 3.90%
2007-12-03 0 3.330 3.320 3.330 3.270 3.980 65,530,119 231,335,020 3.5302 8.880 8.853 8.880 8.720 10.61 24,574,070 9.4138 1.22%
2007-11-30 1 - - - - - 0 0 - 8.773 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 8.773 - - - - 0 - 0.00%
2007-11-28 0 3.290 3.290 3.300 3.250 3.390 19,958,000 65,642,220 3.2890 8.773 8.773 8.800 8.667 9.040 7,484,334 8.7706 -1.20%
2007-11-27 0 3.330 3.340 3.360 3.300 3.400 11,738,000 39,327,812 3.3505 8.880 8.907 8.960 8.800 9.067 4,401,799 8.9345 -3.76%
2007-11-26 0 3.460 3.460 3.480 3.300 3.480 9,474,000 32,156,760 3.3942 9.227 9.227 9.280 8.800 9.280 3,552,790 9.0511 5.81%
2007-11-23 0 3.270 3.290 3.300 3.250 3.410 13,414,050 44,705,465 3.3327 8.720 8.773 8.800 8.667 9.093 5,030,325 8.8872 0.31%
2007-11-22 0 3.260 3.250 3.260 3.160 3.370 15,833,000 51,396,460 3.2462 8.693 8.667 8.693 8.427 8.987 5,937,442 8.6563 -1.21%
2007-11-21 0 3.300 3.300 3.310 3.200 3.580 13,154,000 44,922,120 3.4151 8.800 8.800 8.827 8.533 9.547 4,932,805 9.1068 -5.44%
2007-11-20 0 3.490 3.490 3.500 3.140 3.570 28,014,000 92,084,720 3.2871 9.307 9.307 9.333 8.373 9.520 10,505,368 8.7655 1.16%
2007-11-19 0 3.450 3.450 3.470 3.340 3.580 9,874,000 34,111,920 3.4547 9.200 9.200 9.253 8.907 9.547 3,702,791 9.2125 -1.99%
2007-11-16 0 3.520 3.510 3.580 3.310 3.550 14,957,000 50,671,300 3.3878 9.387 9.360 9.547 8.827 9.467 5,608,938 9.0340 1.15%
2007-11-15 0 3.480 3.460 3.480 3.460 3.640 9,375,400 33,145,008 3.5353 9.280 9.227 9.280 9.227 9.707 3,515,814 9.4274 -3.60%
2007-11-14 0 3.610 3.600 3.610 3.560 3.670 27,873,000 100,822,130 3.6172 9.627 9.600 9.627 9.493 9.787 10,452,492 9.6458 4.34%
2007-11-13 0 3.460 3.450 3.460 3.410 3.680 19,839,000 69,176,210 3.4869 9.227 9.200 9.227 9.093 9.813 7,439,708 9.2982 -5.21%
2007-11-12 0 3.650 3.650 3.660 3.500 3.810 39,439,000 143,202,637 3.6310 9.733 9.733 9.760 9.333 10.16 14,789,791 9.6825 -6.65%
2007-11-09 0 3.910 3.900 3.910 3.850 4.010 23,562,000 92,182,516 3.9123 10.43 10.40 10.43 10.27 10.69 8,835,849 10.433 -2.49%
2007-11-08 0 4.010 3.990 4.000 3.880 4.020 18,048,000 71,197,060 3.9449 10.69 10.64 10.67 10.35 10.72 6,768,076 10.520 0.00%
2007-11-07 0 4.010 4.000 4.010 3.990 4.130 22,926,000 93,211,221 4.0657 10.69 10.67 10.69 10.64 11.01 8,597,346 10.842 1.01%
2007-11-06 0 3.970 3.960 3.970 3.950 4.150 27,543,000 109,966,940 3.9926 10.59 10.56 10.59 10.53 11.07 10,328,741 10.647 -1.73%
2007-11-05 0 4.040 4.050 4.070 4.000 4.420 29,166,000 121,442,010 4.1638 10.77 10.80 10.85 10.67 11.79 10,937,373 11.103 -5.16%
2007-11-02 0 4.260 4.260 4.270 4.140 4.300 25,571,682 107,767,877 4.2143 11.36 11.36 11.39 11.04 11.47 9,589,488 11.238 -1.84%
2007-11-01 0 4.340 4.340 4.350 4.160 4.350 54,612,000 232,277,092 4.2532 11.57 11.57 11.60 11.09 11.60 20,479,729 11.342 5.85%
2007-10-31 0 4.100 4.090 4.100 4.030 4.250 39,368,720 161,424,389 4.1003 10.93 10.91 10.93 10.75 11.33 14,763,435 10.934 1.74%
2007-10-30 0 4.030 4.040 4.050 4.020 4.240 28,038,000 114,706,980 4.0911 10.75 10.77 10.80 10.72 11.31 10,514,368 10.910 -3.82%
2007-10-29 0 4.190 4.180 4.200 4.150 4.210 22,013,731 92,242,932 4.1902 11.17 11.15 11.20 11.07 11.23 8,255,242 11.174 2.44%
2007-10-26 0 4.090 4.090 4.100 4.040 4.180 13,869,000 57,184,740 4.1232 10.91 10.91 10.93 10.77 11.15 5,200,933 10.995 2.25%
2007-10-25 0 4.000 3.990 4.000 3.940 4.130 26,588,000 106,390,180 4.0014 10.67 10.64 10.67 10.51 11.01 9,970,612 10.670 -1.72%
2007-10-24 0 4.070 4.070 4.080 4.050 4.280 24,634,000 102,078,800 4.1438 10.85 10.85 10.88 10.80 11.41 9,237,853 11.050 -1.69%
2007-10-23 0 4.140 4.130 4.140 4.050 4.340 30,670,342 128,994,276 4.2058 11.04 11.01 11.04 10.80 11.57 11,501,507 11.215 3.50%
2007-10-22 0 4.000 3.990 4.000 3.770 4.040 39,077,090 154,240,788 3.9471 10.67 10.64 10.67 10.05 10.77 14,654,073 10.525 -0.99%
2007-10-18 0 4.040 4.040 4.050 3.800 4.160 78,398,000 315,662,350 4.0264 10.77 10.77 10.80 10.13 11.09 29,399,579 10.737 2.28%
2007-10-17 0 3.950 3.920 3.950 3.590 3.990 31,201,758 118,530,236 3.7988 10.53 10.45 10.53 9.573 10.64 11,700,790 10.130 7.63%
2007-10-16 0 3.670 3.660 3.670 3.630 3.780 32,508,170 121,547,364 3.7390 9.787 9.760 9.787 9.680 10.08 12,190,700 9.9705 -2.91%
2007-10-15 0 3.780 3.780 3.790 3.720 4.080 63,503,758 247,510,164 3.8976 10.08 10.08 10.11 9.920 10.88 23,814,176 10.393 -2.58%
2007-10-12 0 3.880 3.860 3.880 3.690 3.980 45,598,000 175,702,040 3.8533 10.35 10.29 10.35 9.840 10.61 17,099,442 10.275 -2.76%
2007-10-11 0 3.990 4.000 4.010 3.720 4.060 153,758,000 601,819,140 3.9141 10.64 10.67 10.69 9.920 10.83 57,659,896 10.437 8.13%
2007-10-10 0 3.690 3.680 3.690 3.510 3.700 101,597,000 366,572,323 3.6081 9.840 9.813 9.840 9.360 9.867 38,099,302 9.6215 10.81%
2007-10-09 0 3.330 3.320 3.330 3.060 3.350 39,950,000 129,070,760 3.2308 8.880 8.853 8.880 8.160 8.933 14,981,418 8.6154 3.10%
2007-10-08 0 3.230 3.230 3.240 3.220 3.370 21,776,000 71,200,260 3.2697 8.613 8.613 8.640 8.587 8.987 8,166,091 8.7190 -2.42%
2007-10-05 0 3.310 3.300 3.310 3.230 3.380 46,392,000 152,855,680 3.2949 8.827 8.800 8.827 8.613 9.013 17,397,195 8.7862 2.48%
2007-10-04 0 3.230 3.230 3.240 3.160 3.410 303,462,000 1,002,775,042 3.3045 8.613 8.613 8.640 8.427 9.093 113,799,525 8.8118 -12.23%
2007-10-03 0 3.680 3.690 3.700 3.530 3.800 112,654,000 414,935,726 3.6833 9.813 9.840 9.867 9.413 10.13 42,245,723 9.8220 4.55%
2007-10-02 0 3.520 3.510 3.520 3.150 3.530 152,600,000 512,998,527 3.3617 9.387 9.360 9.387 8.400 9.413 57,225,641 8.9645 15.79%
2007-09-28 0 3.040 3.040 3.050 3.030 3.130 27,101,558 83,105,316 3.0664 8.107 8.107 8.133 8.080 8.347 10,163,198 8.1771 -0.98%
2007-09-27 0 3.070 3.070 3.100 3.010 3.220 70,175,900 217,864,962 3.1046 8.187 8.187 8.267 8.027 8.587 26,316,257 8.2787 3.02%
2007-09-25 0 2.980 2.970 2.980 2.920 3.140 41,912,000 125,466,420 2.9936 7.947 7.920 7.947 7.787 8.373 15,717,176 7.9828 -4.79%
2007-09-24 0 3.130 3.120 3.140 3.100 3.320 45,096,000 144,156,344 3.1967 8.347 8.320 8.373 8.267 8.853 16,911,189 8.5243 -1.26%
2007-09-21 0 3.170 3.170 3.180 3.110 3.240 27,802,000 88,421,060 3.1804 8.453 8.453 8.480 8.293 8.640 10,425,867 8.4809 0.96%
2007-09-20 0 3.140 3.140 3.150 3.130 3.220 30,034,000 94,813,460 3.1569 8.373 8.373 8.400 8.347 8.587 11,262,876 8.4182 -2.18%
2007-09-19 0 3.210 3.210 3.220 3.150 3.360 91,373,000 298,224,370 3.2638 8.560 8.560 8.587 8.400 8.960 34,265,259 8.7034 2.23%
2007-09-18 0 3.140 3.130 3.140 2.900 3.190 76,298,000 238,397,880 3.1246 8.373 8.347 8.373 7.733 8.507 28,612,070 8.3321 6.80%
2007-09-17 0 2.940 2.940 2.950 2.900 3.020 30,031,000 88,172,270 2.9360 7.840 7.840 7.867 7.733 8.053 11,261,751 7.8294 -2.00%
2007-09-14 0 3.000 2.990 3.000 2.970 3.080 25,905,000 77,768,040 3.0020 8.000 7.973 8.000 7.920 8.213 9,714,484 8.0054 -1.32%
2007-09-13 0 3.040 3.050 3.060 2.950 3.180 44,164,000 134,221,840 3.0392 8.107 8.133 8.160 7.867 8.480 16,561,686 8.1044 -2.88%
2007-09-12 0 3.130 3.110 3.130 3.040 3.230 47,784,000 150,833,110 3.1566 8.347 8.293 8.347 8.107 8.613 17,919,201 8.4174 1.29%
2007-09-11 0 3.090 3.060 3.070 3.020 3.290 107,263,890 340,328,214 3.1728 8.240 8.160 8.187 8.053 8.773 40,224,409 8.4607 3.34%
2007-09-10 0 2.990 2.990 3.000 2.660 3.000 76,681,000 219,969,960 2.8686 7.973 7.973 8.000 7.093 8.000 28,755,697 7.6496 9.12%
2007-09-07 0 2.740 2.740 2.750 2.660 2.810 85,254,000 234,224,380 2.7474 7.307 7.307 7.333 7.093 7.493 31,970,608 7.3262 2.24%
2007-09-06 0 2.680 2.680 2.690 2.610 2.740 29,624,000 79,537,880 2.6849 7.147 7.147 7.173 6.960 7.307 11,109,124 7.1597 0.75%
2007-09-05 0 2.660 2.650 2.660 2.600 2.720 39,445,050 105,198,051 2.6670 7.093 7.067 7.093 6.933 7.253 14,792,059 7.1118 1.53%
2007-09-04 0 2.620 2.630 2.640 2.570 2.760 77,670,000 208,865,600 2.6891 6.987 7.013 7.040 6.853 7.360 29,126,576 7.1710 -2.60%
2007-09-03 0 2.690 2.700 2.710 2.600 2.860 111,656,000 305,827,030 2.7390 7.173 7.200 7.227 6.933 7.627 41,871,469 7.3039 -0.37%
2007-08-31 0 2.700 2.700 2.710 2.500 2.780 159,772,731 425,521,551 2.6633 7.200 7.200 7.227 6.667 7.413 59,915,445 7.1020 7.14%
2007-08-30 0 2.520 2.510 2.530 2.390 2.600 69,718,000 174,076,660 2.4969 6.720 6.693 6.747 6.373 6.933 26,144,543 6.6582 5.88%
2007-08-29 0 2.380 2.360 2.370 2.210 2.400 58,760,000 136,045,280 2.3153 6.347 6.293 6.320 5.893 6.400 22,035,247 6.1740 -1.65%
2007-08-28 0 2.420 2.420 2.430 2.350 2.560 80,249,739 196,271,287 2.4458 6.453 6.453 6.480 6.267 6.827 30,093,989 6.5219 -6.56%
2007-08-27 0 2.590 2.580 2.590 2.360 2.620 84,416,000 213,085,060 2.5242 6.907 6.880 6.907 6.293 6.987 31,656,355 6.7312 12.61%
2007-08-24 0 2.300 2.300 2.310 2.010 2.400 147,251,000 333,820,040 2.2670 6.133 6.133 6.160 5.360 6.400 55,219,744 6.0453 9.52%
2007-08-23 0 2.100 2.090 2.100 1.800 2.140 158,242,000 318,321,800 2.0116 5.600 5.573 5.600 4.800 5.707 59,341,415 5.3642 16.67%
2007-08-22 0 1.800 1.790 1.800 1.650 1.840 65,304,000 116,238,520 1.7800 4.800 4.773 4.800 4.400 4.907 24,489,274 4.7465 1.69%
2007-08-21 0 1.770 1.760 1.770 1.750 2.020 123,641,682 231,675,939 1.8738 4.720 4.693 4.720 4.667 5.387 46,366,150 4.9967 -6.35%
2007-08-20 0 1.890 1.880 1.890 1.770 2.000 96,999,000 180,057,780 1.8563 5.040 5.013 5.040 4.720 5.333 36,375,032 4.9500 5.00%
2007-08-17 0 1.800 1.770 1.780 1.360 1.860 113,116,000 178,785,864 1.5806 4.800 4.720 4.747 3.627 4.960 42,418,975 4.2148 -0.55%
2007-08-16 0 1.810 1.810 1.820 1.770 2.050 93,208,050 174,429,740 1.8714 4.827 4.827 4.853 4.720 5.467 34,953,410 4.9903 -14.22%
2007-08-15 0 2.110 2.100 2.110 2.070 2.120 28,720,000 60,206,980 2.0963 5.627 5.600 5.627 5.520 5.653 10,770,121 5.5902 -1.86%
2007-08-14 0 2.150 2.140 2.150 2.130 2.210 25,549,000 55,143,920 2.1584 5.733 5.707 5.733 5.680 5.893 9,580,982 5.7556 -1.38%
2007-08-13 0 2.180 2.180 2.190 2.110 2.260 49,413,000 108,208,110 2.1899 5.813 5.813 5.840 5.627 6.027 18,530,083 5.8396 3.81%
2007-08-10 0 2.100 2.090 2.100 2.010 2.160 61,708,000 128,635,880 2.0846 5.600 5.573 5.600 5.360 5.760 23,140,759 5.5588 -6.67%
2007-08-09 0 2.250 2.250 2.260 2.210 2.390 74,965,000 171,979,880 2.2941 6.000 6.000 6.027 5.893 6.373 28,112,190 6.1176 2.74%
2007-08-08 0 2.190 2.180 2.190 2.010 2.230 56,192,000 119,811,280 2.1322 5.840 5.813 5.840 5.360 5.947 21,072,236 5.6857 8.42%
2007-08-07 0 2.020 2.010 2.020 1.890 2.320 82,299,000 171,529,180 2.0842 5.387 5.360 5.387 5.040 6.187 30,862,471 5.5579 -8.18%
2007-08-06 0 2.200 2.190 2.200 2.140 2.280 71,160,000 156,104,940 2.1937 5.867 5.840 5.867 5.707 6.080 26,685,299 5.8498 -6.38%
2007-08-03 0 2.350 2.350 2.360 2.120 2.350 63,784,000 143,996,520 2.2576 6.267 6.267 6.293 5.653 6.267 23,919,268 6.0201 7.80%
2007-08-02 0 2.180 2.180 2.190 2.070 2.520 97,483,050 214,105,965 2.1963 5.813 5.813 5.840 5.520 6.720 36,556,553 5.8568 -9.17%
2007-08-01 0 2.400 2.400 2.410 2.260 2.640 67,562,000 165,781,240 2.4538 6.400 6.400 6.427 6.027 7.040 25,336,034 6.5433 -5.88%
2007-07-31 0 2.550 2.550 2.560 2.510 2.650 42,646,000 108,804,330 2.5513 6.800 6.800 6.827 6.693 7.067 15,992,429 6.8035 -1.54%
2007-07-30 0 2.590 2.580 2.600 2.480 2.720 92,940,000 240,120,800 2.5836 6.907 6.880 6.933 6.613 7.253 34,852,890 6.8896 -4.07%
2007-07-27 0 2.700 2.690 2.700 2.460 2.820 215,129,462 568,962,915 2.6447 7.200 7.173 7.200 6.560 7.520 80,674,452 7.0526 1.89%
2007-07-26 0 2.650 2.640 2.650 2.360 2.730 1,028,682,050 2,394,159,444 2.3274 7.067 7.040 7.067 6.293 7.280 385,760,090 6.2063 7.72%
2007-07-25 1 2.460 2.440 2.460 2.250 2.500 21,384,000 51,860,240 2.4252 6.560 6.507 6.560 6.000 6.667 8,019,090 6.4671 6.49%
2007-07-24 0 2.310 2.330 2.340 2.250 2.530 68,088,000 161,865,300 2.3773 6.160 6.213 6.240 6.000 6.747 25,533,286 6.3394 -2.12%
2007-07-23 0 2.360 2.340 2.350 1.900 2.360 87,373,810 192,430,080 2.2024 6.293 6.240 6.267 5.067 6.293 32,765,546 5.8729 21.65%
2007-07-20 0 1.940 1.940 1.960 1.940 2.020 16,827,905 33,322,401 1.9802 5.173 5.173 5.227 5.173 5.387 6,310,535 5.2804 -2.51%
2007-07-19 0 1.990 1.980 1.990 1.910 2.020 27,998,000 55,303,740 1.9753 5.307 5.280 5.307 5.093 5.387 10,499,368 5.2673 4.19%
2007-07-18 0 1.910 1.910 1.920 1.880 1.950 13,182,000 25,170,860 1.9095 5.093 5.093 5.120 5.013 5.200 4,943,305 5.0919 -2.05%
2007-07-17 0 1.950 1.950 1.960 1.920 1.980 13,330,000 25,917,240 1.9443 5.200 5.200 5.227 5.120 5.280 4,998,806 5.1847 0.00%
2007-07-16 0 1.950 1.940 1.950 1.890 2.030 45,947,100 90,664,176 1.9732 5.200 5.173 5.200 5.040 5.413 17,230,356 5.2619 2.09%
2007-07-13 0 1.910 1.910 1.920 1.840 1.920 21,832,000 41,075,620 1.8814 5.093 5.093 5.120 4.907 5.120 8,187,092 5.0171 2.14%
2007-07-12 0 1.870 1.860 1.870 1.820 1.940 37,819,000 71,163,330 1.8817 4.987 4.960 4.987 4.853 5.173 14,182,284 5.0178 -2.60%
2007-07-11 0 1.920 1.910 1.920 1.880 1.960 31,498,000 60,550,860 1.9224 5.120 5.093 5.120 5.013 5.227 11,811,882 5.1263 -2.04%
2007-07-10 0 1.960 1.950 1.970 1.940 2.020 35,510,490 70,214,684 1.9773 5.227 5.200 5.253 5.173 5.387 13,316,583 5.2727 -1.51%
2007-07-09 0 1.990 1.990 2.000 1.870 2.020 124,445,000 246,167,130 1.9781 5.307 5.307 5.333 4.987 5.387 46,667,398 5.2749 2.58%
2007-07-06 0 1.940 1.940 1.950 1.730 1.970 191,295,306 362,378,289 1.8943 5.173 5.173 5.200 4.613 5.253 71,736,543 5.0515 9.60%
2007-07-05 0 1.770 1.760 1.770 1.520 1.860 152,336,000 263,055,380 1.7268 4.720 4.693 4.720 4.053 4.960 57,126,640 4.6048 13.46%
2007-07-04 0 1.560 1.550 1.560 1.490 1.580 26,528,000 40,716,600 1.5349 4.160 4.133 4.160 3.973 4.213 9,948,111 4.0929 0.00%
2007-07-03 0 1.560 1.560 1.570 1.520 1.600 19,764,000 30,890,480 1.5630 4.160 4.160 4.187 4.053 4.267 7,411,583 4.1679 1.30%
2007-06-29 0 1.540 1.550 1.560 1.470 1.580 41,433,000 63,482,820 1.5322 4.107 4.133 4.160 3.920 4.213 15,537,549 4.0858 1.32%
2007-06-28 0 1.520 1.520 1.530 1.520 1.610 12,384,000 19,342,400 1.5619 4.053 4.053 4.080 4.053 4.293 4,644,052 4.1650 -5.00%
2007-06-27 0 1.600 1.590 1.600 1.510 1.620 35,148,000 55,188,920 1.5702 4.267 4.240 4.267 4.027 4.320 13,180,648 4.1871 1.27%
2007-06-26 0 1.580 1.580 1.590 1.490 1.620 44,980,050 70,172,836 1.5601 4.213 4.213 4.240 3.973 4.320 16,867,708 4.1602 3.95%
2007-06-25 0 1.520 1.520 1.530 1.510 1.590 23,202,000 35,917,420 1.5480 4.053 4.053 4.080 4.027 4.240 8,700,847 4.1280 -4.40%
2007-06-22 0 1.590 1.580 1.590 1.560 1.630 29,014,000 46,108,220 1.5892 4.240 4.213 4.240 4.160 4.347 10,880,372 4.2377 1.27%
2007-06-21 0 1.570 1.560 1.570 1.560 1.660 42,648,000 68,393,640 1.6037 4.187 4.160 4.187 4.160 4.427 15,993,179 4.2764 -4.85%
2007-06-20 0 1.650 1.640 1.650 1.620 1.740 57,791,000 96,867,900 1.6762 4.400 4.373 4.400 4.320 4.640 21,671,868 4.4698 3.12%
2007-06-18 0 1.600 1.590 1.610 1.500 1.680 120,025,000 192,106,930 1.6006 4.267 4.240 4.293 4.000 4.480 45,009,879 4.2681 3.23%
2007-06-15 0 1.550 1.540 1.550 1.410 1.590 223,649,000 340,303,280 1.5216 4.133 4.107 4.133 3.760 4.240 83,869,314 4.0575 9.93%
2007-06-14 0 1.410 1.400 1.410 1.370 1.460 88,591,000 125,911,950 1.4213 3.760 3.733 3.760 3.653 3.893 33,221,997 3.7900 3.68%
2007-06-13 0 1.360 1.350 1.360 1.330 1.390 37,263,000 50,397,700 1.3525 3.627 3.600 3.627 3.547 3.707 13,973,782 3.6066 0.74%
2007-06-12 0 1.350 1.340 1.350 1.330 1.410 43,040,000 58,294,560 1.3544 3.600 3.573 3.600 3.547 3.760 16,140,181 3.6118 -3.57%
2007-06-11 0 1.400 1.400 1.410 1.390 1.440 55,190,000 78,176,620 1.4165 3.733 3.733 3.760 3.707 3.840 20,696,482 3.7773 0.72%
2007-06-08 0 1.390 1.390 1.400 1.350 1.420 71,756,000 99,837,760 1.3914 3.707 3.707 3.733 3.600 3.787 26,908,801 3.7102 -2.11%
2007-06-07 0 1.420 1.420 1.430 1.370 1.490 156,888,000 224,285,600 1.4296 3.787 3.787 3.813 3.653 3.973 58,833,659 3.8122 -1.39%
2007-06-06 0 1.440 1.430 1.440 1.270 1.500 226,921,250 319,942,930 1.4099 3.840 3.813 3.840 3.387 4.000 85,096,422 3.7598 12.50%
2007-06-05 0 1.280 1.280 1.290 1.150 1.310 161,054,000 196,724,640 1.2215 3.413 3.413 3.440 3.067 3.493 60,395,927 3.2573 -2.29%
2007-06-04 0 1.310 1.290 1.310 1.290 1.420 148,830,000 200,510,880 1.3472 3.493 3.440 3.493 3.440 3.787 55,811,875 3.5926 -2.96%
2007-06-01 0 1.350 1.340 1.350 1.240 1.460 328,247,000 442,128,430 1.3469 3.600 3.573 3.600 3.307 3.893 123,094,004 3.5918 10.75%
2007-05-31 0 1.240 1.240 1.250 1.130 1.270 218,890,000 265,039,480 1.2108 3.251 3.251 3.277 2.962 3.329 83,498,761 3.1742 9.73%
2007-05-30 0 1.130 1.120 1.130 1.040 1.150 419,528,000 443,596,840 1.0574 2.962 2.936 2.962 2.726 3.015 160,035,033 2.7719 7.62%
2007-05-29 0 1.050 1.050 1.060 1.010 1.100 105,818,000 112,107,360 1.0594 2.753 2.753 2.779 2.648 2.884 40,365,809 2.7773 0.96%
2007-05-28 0 1.040 1.050 1.060 1.010 1.100 147,726,000 153,410,460 1.0385 2.726 2.753 2.779 2.648 2.884 56,352,223 2.7223 4.00%
2007-05-25 0 1.000 0.990 1.000 0.960 1.010 66,584,000 65,930,340 0.9902 2.621 2.595 2.621 2.517 2.648 25,399,431 2.5957 0.00%
2007-05-23 0 1.000 1.000 1.010 0.940 1.030 118,698,000 118,308,760 0.9967 2.621 2.621 2.648 2.464 2.700 45,279,072 2.6129 5.26%
2007-05-22 0 0.950 0.940 0.950 0.920 1.000 73,954,000 71,172,080 0.9624 2.490 2.464 2.490 2.412 2.621 28,210,825 2.5229 2.15%
2007-05-21 0 0.930 0.930 0.940 0.880 0.960 56,716,000 52,595,880 0.9274 2.438 2.438 2.464 2.307 2.517 21,635,140 2.4310 3.33%
2007-05-18 0 0.900 0.900 0.910 0.870 0.930 57,576,000 51,508,260 0.8946 2.359 2.359 2.386 2.281 2.438 21,963,199 2.3452 -4.26%
2007-05-17 0 0.940 0.940 0.950 0.930 1.020 70,275,000 68,123,380 0.9694 2.464 2.464 2.490 2.438 2.674 26,807,417 2.5412 -5.05%
2007-05-16 0 0.990 0.990 1.000 0.990 1.070 86,340,000 88,347,360 1.0232 2.595 2.595 2.621 2.595 2.805 32,935,644 2.6824 -2.94%
2007-05-15 0 1.020 1.010 1.020 0.970 1.070 122,346,000 124,391,220 1.0167 2.674 2.648 2.674 2.543 2.805 46,670,654 2.6653 3.03%
2007-05-14 0 0.990 0.990 1.000 0.930 1.030 183,246,000 181,575,260 0.9909 2.595 2.595 2.621 2.438 2.700 69,901,841 2.5976 6.45%
2007-05-11 0 0.930 0.920 0.930 0.920 0.970 91,624,000 86,055,040 0.9392 2.438 2.412 2.438 2.412 2.543 34,951,302 2.4621 -4.12%
2007-05-10 0 0.970 0.970 0.980 0.870 0.990 222,608,000 210,165,760 0.9441 2.543 2.543 2.569 2.281 2.595 84,917,046 2.4750 8.99%
2007-05-09 0 0.890 0.880 0.890 0.870 0.930 131,490,000 118,469,440 0.9010 2.333 2.307 2.333 2.281 2.438 50,158,765 2.3619 -4.30%
2007-05-08 0 0.930 0.920 0.930 0.820 0.960 357,760,000 324,261,540 0.9064 2.438 2.412 2.438 2.150 2.517 136,472,735 2.3760 14.81%
2007-05-07 0 0.810 0.810 0.820 0.790 0.820 77,867,000 62,926,580 0.8081 2.123 2.123 2.150 2.071 2.150 29,703,495 2.1185 1.25%
2007-05-04 0 0.800 0.790 0.800 0.790 0.860 87,946,000 71,905,060 0.8176 2.097 2.071 2.097 2.071 2.254 33,548,276 2.1433 -5.88%
2007-05-03 0 0.850 0.840 0.850 0.810 0.880 178,909,000 150,698,320 0.8423 2.228 2.202 2.228 2.123 2.307 68,247,430 2.2081 -3.41%
2007-05-02 0 0.880 0.860 0.870 0.720 0.900 431,704,000 357,241,800 0.8275 2.307 2.254 2.281 1.887 2.359 164,679,745 2.1693 17.33%
2007-04-30 0 0.750 0.740 0.750 0.640 0.750 406,075,000 286,825,020 0.7063 1.966 1.940 1.966 1.678 1.966 154,903,191 1.8516 15.38%
2007-04-27 0 0.650 0.640 0.650 0.630 0.660 43,524,000 28,118,720 0.6461 1.704 1.678 1.704 1.652 1.730 16,602,860 1.6936 1.56%
2007-04-26 0 0.640 0.620 0.640 0.620 0.650 9,036,000 5,731,300 0.6343 1.678 1.625 1.678 1.625 1.704 3,446,913 1.6627 0.00%
2007-04-25 0 0.640 0.630 0.640 0.620 0.650 36,692,000 23,334,420 0.6360 1.678 1.652 1.678 1.625 1.704 13,996,695 1.6671 -1.54%
2007-04-24 0 0.650 0.640 0.650 0.610 0.650 43,472,000 27,502,240 0.6326 1.704 1.678 1.704 1.599 1.704 16,583,024 1.6585 3.17%
2007-04-23 0 0.630 0.620 0.630 0.590 0.630 38,856,000 23,867,700 0.6143 1.652 1.625 1.652 1.547 1.652 14,822,184 1.6103 5.00%
2007-04-20 0 0.600 0.590 0.600 0.590 0.610 14,884,000 8,947,440 0.6011 1.573 1.547 1.573 1.547 1.599 5,677,717 1.5759 1.69%
2007-04-19 0 0.590 0.590 0.600 0.590 0.620 14,972,000 8,932,760 0.5966 1.547 1.547 1.573 1.547 1.625 5,711,286 1.5641 -4.84%
2007-04-18 0 0.620 0.610 0.620 0.610 0.630 15,968,000 9,828,400 0.6155 1.625 1.599 1.625 1.599 1.652 6,091,225 1.6135 1.64%
2007-04-17 0 0.610 0.610 0.620 0.610 0.630 14,496,000 9,048,980 0.6242 1.599 1.599 1.625 1.599 1.652 5,529,709 1.6364 0.00%
2007-04-16 0 0.610 0.610 0.620 0.610 0.640 17,786,000 11,064,480 0.6221 1.599 1.599 1.625 1.599 1.678 6,784,727 1.6308 -3.17%
2007-04-13 0 0.630 0.620 0.630 0.620 0.670 28,851,000 18,388,740 0.6374 1.652 1.625 1.652 1.625 1.756 11,005,632 1.6708 -3.08%
2007-04-12 0 0.650 0.640 0.650 0.590 0.660 95,977,850 60,561,370 0.6310 1.704 1.678 1.704 1.547 1.730 36,612,141 1.6541 10.17%
2007-04-11 0 0.590 0.590 0.600 0.590 0.610 7,900,000 4,717,420 0.5971 1.547 1.547 1.573 1.547 1.599 3,013,569 1.5654 -1.67%
2007-04-10 0 0.600 0.590 0.600 0.580 0.610 17,924,000 10,690,440 0.5964 1.573 1.547 1.573 1.520 1.599 6,837,369 1.5635 3.45%
2007-04-04 0 0.580 0.580 0.590 0.570 0.590 7,676,000 4,466,440 0.5819 1.520 1.520 1.547 1.494 1.547 2,928,121 1.5254 0.00%
2007-04-03 0 0.580 0.580 0.590 0.570 0.590 6,534,000 3,784,920 0.5793 1.520 1.520 1.547 1.494 1.547 2,492,489 1.5185 1.75%
2007-04-02 0 0.570 0.570 0.580 0.570 0.590 13,680,000 7,860,700 0.5746 1.494 1.494 1.520 1.494 1.547 5,218,434 1.5063 -1.72%
2007-03-30 0 0.580 0.580 0.590 0.580 0.600 6,712,000 3,935,080 0.5863 1.520 1.520 1.547 1.520 1.573 2,560,390 1.5369 -1.69%
2007-03-29 0 0.590 0.590 0.600 0.580 0.600 7,246,000 4,260,600 0.5880 1.547 1.547 1.573 1.520 1.573 2,764,092 1.5414 1.72%
2007-03-28 0 0.580 0.580 0.590 0.570 0.590 9,960,000 5,774,360 0.5798 1.520 1.520 1.547 1.494 1.547 3,799,386 1.5198 -1.69%
2007-03-27 0 0.590 0.580 0.590 0.580 0.600 6,238,000 3,670,080 0.5883 1.547 1.520 1.547 1.520 1.573 2,379,575 1.5423 -1.67%
2007-03-26 0 0.600 0.590 0.600 0.590 0.610 8,028,000 4,844,120 0.6034 1.573 1.547 1.573 1.547 1.599 3,062,397 1.5818 0.00%
2007-03-23 0 0.600 0.590 0.600 0.590 0.610 9,320,000 5,585,200 0.5993 1.573 1.547 1.573 1.547 1.599 3,555,249 1.5710 0.00%
2007-03-22 0 0.600 0.590 0.600 0.590 0.620 27,264,000 16,466,140 0.6040 1.573 1.547 1.573 1.547 1.625 10,400,248 1.5832 -1.64%
2007-03-21 0 0.610 0.600 0.610 0.590 0.620 13,590,000 8,227,600 0.6054 1.599 1.573 1.599 1.547 1.625 5,184,102 1.5871 1.67%
2007-03-20 0 0.600 0.590 0.600 0.570 0.620 38,404,000 22,977,180 0.5983 1.573 1.547 1.573 1.494 1.625 14,649,762 1.5684 1.69%
2007-03-19 0 0.590 0.580 0.590 0.570 0.600 9,288,000 5,428,140 0.5844 1.547 1.520 1.547 1.494 1.573 3,543,042 1.5321 0.00%
2007-03-16 0 0.590 0.580 0.590 0.560 0.610 40,474,000 23,951,360 0.5918 1.547 1.520 1.547 1.468 1.599 15,439,394 1.5513 3.51%
2007-03-15 0 0.570 0.560 0.570 0.550 0.580 10,070,000 5,727,040 0.5687 1.494 1.468 1.494 1.442 1.520 3,841,347 1.4909 1.79%
2007-03-14 0 0.560 0.550 0.560 0.540 0.560 8,540,000 4,717,100 0.5524 1.468 1.442 1.468 1.416 1.468 3,257,707 1.4480 -1.75%
2007-03-13 0 0.570 0.560 0.570 0.560 0.580 4,972,000 2,840,140 0.5712 1.494 1.468 1.494 1.468 1.520 1,896,641 1.4975 -1.72%
2007-03-12 0 0.580 0.570 0.580 0.560 0.580 7,016,000 4,009,300 0.5715 1.520 1.494 1.520 1.468 1.520 2,676,355 1.4980 3.57%
2007-03-09 0 0.560 0.560 0.570 0.560 0.580 7,914,000 4,506,080 0.5694 1.468 1.468 1.494 1.468 1.520 3,018,910 1.4926 -1.75%
2007-03-08 0 0.570 0.560 0.570 0.550 0.580 19,842,000 11,264,740 0.5677 1.494 1.468 1.494 1.442 1.520 7,569,018 1.4883 5.56%
2007-03-07 0 0.540 0.540 0.550 0.540 0.570 15,886,000 8,806,000 0.5543 1.416 1.416 1.442 1.416 1.494 6,059,945 1.4531 0.00%
2007-03-06 0 0.540 0.540 0.550 0.530 0.550 10,962,000 5,964,680 0.5441 1.416 1.416 1.442 1.389 1.442 4,181,614 1.4264 3.85%
2007-03-05 0 0.520 0.520 0.530 0.520 0.560 21,466,000 11,505,700 0.5360 1.363 1.363 1.389 1.363 1.468 8,188,517 1.4051 -8.77%
2007-03-02 0 0.570 0.560 0.570 0.540 0.620 34,470,000 20,142,920 0.5844 1.494 1.468 1.494 1.416 1.625 13,149,081 1.5319 -5.00%
2007-03-01 0 0.600 0.600 0.610 0.600 0.620 16,966,000 10,345,940 0.6098 1.573 1.573 1.599 1.573 1.625 6,471,926 1.5986 -3.23%
2007-02-28 0 0.620 0.610 0.620 0.580 0.620 47,954,000 28,944,080 0.6036 1.625 1.599 1.625 1.520 1.625 18,292,748 1.5823 -7.46%
2007-02-27 0 0.670 0.660 0.670 0.660 0.710 64,206,000 44,075,960 0.6865 1.756 1.730 1.756 1.730 1.861 24,492,309 1.7996 0.00%
2007-02-26 0 0.670 0.660 0.670 0.640 0.680 31,264,000 20,701,000 0.6621 1.756 1.730 1.756 1.678 1.783 11,926,106 1.7358 4.69%
2007-02-23 0 0.640 0.640 0.650 0.630 0.660 22,616,000 14,609,180 0.6460 1.678 1.678 1.704 1.652 1.730 8,627,201 1.6934 0.00%
2007-02-22 0 0.640 0.630 0.640 0.630 0.660 20,860,000 13,452,120 0.6449 1.678 1.652 1.678 1.652 1.730 7,957,349 1.6905 0.00%
2007-02-21 0 0.640 0.640 0.650 0.630 0.670 21,674,000 14,098,660 0.6505 1.678 1.678 1.704 1.652 1.756 8,267,861 1.7052 -4.48%
2007-02-16 0 0.670 0.660 0.670 0.650 0.680 49,213,500 32,544,785 0.6613 1.756 1.730 1.756 1.704 1.783 18,773,202 1.7336 1.52%
2007-02-15 0 0.660 0.650 0.660 0.620 0.670 92,968,000 60,506,380 0.6508 1.730 1.704 1.730 1.625 1.756 35,463,990 1.7061 4.76%
2007-02-14 0 0.630 0.630 0.640 0.580 0.640 70,456,000 43,726,200 0.6206 1.652 1.652 1.678 1.520 1.678 26,876,462 1.6269 8.62%
2007-02-13 0 0.580 0.580 0.590 0.580 0.610 20,942,000 12,423,800 0.5932 1.520 1.520 1.547 1.520 1.599 7,988,629 1.5552 -3.33%
2007-02-12 0 0.600 0.590 0.600 0.580 0.610 36,026,000 21,618,000 0.6001 1.573 1.547 1.573 1.520 1.599 13,742,640 1.5731 3.45%
2007-02-09 0 0.580 0.580 0.590 0.570 0.590 14,046,224 8,157,203 0.5807 1.520 1.520 1.547 1.494 1.547 5,358,136 1.5224 -1.69%
2007-02-08 0 0.590 0.580 0.590 0.570 0.590 13,022,000 7,557,100 0.5803 1.547 1.520 1.547 1.494 1.547 4,967,431 1.5213 1.72%
2007-02-07 0 0.580 0.580 0.590 0.570 0.600 16,990,000 9,901,980 0.5828 1.520 1.520 1.547 1.494 1.573 6,481,082 1.5278 0.00%
2007-02-06 0 0.580 0.580 0.590 0.580 0.610 43,457,000 25,936,140 0.5968 1.520 1.520 1.547 1.520 1.599 16,577,302 1.5646 0.00%
2007-02-05 0 0.580 0.580 0.590 0.550 0.590 59,612,000 34,246,680 0.5745 1.520 1.520 1.547 1.442 1.547 22,739,861 1.5060 5.45%
2007-02-02 0 0.550 0.550 0.560 0.550 0.560 6,292,000 3,464,900 0.5507 1.442 1.442 1.468 1.442 1.468 2,400,175 1.4436 0.00%
2007-02-01 0 0.550 0.550 0.560 0.540 0.560 5,876,000 3,230,100 0.5497 1.442 1.442 1.468 1.416 1.468 2,241,485 1.4411 1.85%
2007-01-31 0 0.540 0.540 0.550 0.540 0.570 14,426,000 8,068,620 0.5593 1.416 1.416 1.442 1.416 1.494 5,503,007 1.4662 -3.57%
2007-01-30 0 0.560 0.560 0.570 0.550 0.570 31,198,000 17,439,720 0.5590 1.468 1.468 1.494 1.442 1.494 11,900,929 1.4654 1.82%
2007-01-29 0 0.550 0.550 0.560 0.540 0.560 15,296,000 8,360,220 0.5466 1.442 1.442 1.468 1.416 1.468 5,834,881 1.4328 1.85%
2007-01-26 0 0.540 0.530 0.540 0.530 0.540 11,582,000 6,157,700 0.5317 1.416 1.389 1.416 1.389 1.416 4,418,122 1.3937 0.00%
2007-01-25 0 0.540 0.540 0.550 0.540 0.560 7,418,000 4,080,080 0.5500 1.416 1.416 1.442 1.416 1.468 2,829,704 1.4419 -1.82%
2007-01-24 0 0.550 0.550 0.560 0.550 0.560 8,996,000 4,960,440 0.5514 1.442 1.442 1.468 1.442 1.468 3,431,655 1.4455 -1.79%
2007-01-23 0 0.560 0.550 0.560 0.540 0.560 14,020,000 7,717,120 0.5504 1.468 1.442 1.468 1.416 1.468 5,348,132 1.4430 0.00%
2007-01-22 0 0.560 0.550 0.560 0.550 0.570 22,706,000 12,738,680 0.5610 1.468 1.442 1.468 1.442 1.494 8,661,533 1.4707 0.00%
2007-01-19 0 0.560 0.550 0.560 0.530 0.560 64,650,000 35,655,020 0.5515 1.468 1.442 1.468 1.389 1.468 24,661,679 1.4458 7.69%
2007-01-18 0 0.520 0.520 0.530 0.510 0.530 6,308,000 3,280,960 0.5201 1.363 1.363 1.389 1.337 1.389 2,406,278 1.3635 -1.89%
2007-01-17 0 0.530 0.520 0.530 0.510 0.530 14,224,000 7,391,560 0.5197 1.389 1.363 1.389 1.337 1.389 5,425,951 1.3623 1.92%
2007-01-16 0 0.520 0.520 0.530 0.510 0.530 5,492,000 2,857,520 0.5203 1.363 1.363 1.389 1.337 1.389 2,095,003 1.3640 0.00%
2007-01-15 0 0.520 0.520 0.530 0.520 0.530 2,722,000 1,415,940 0.5202 1.363 1.363 1.389 1.363 1.389 1,038,346 1.3636 0.00%
2007-01-12 0 0.520 0.520 0.530 0.510 0.520 7,924,000 4,117,640 0.5196 1.363 1.363 1.389 1.337 1.363 3,022,725 1.3622 1.96%
2007-01-11 0 0.510 0.510 0.520 0.510 0.520 2,588,000 1,321,180 0.5105 1.337 1.337 1.363 1.337 1.363 987,230 1.3383 -1.92%
2007-01-10 0 0.520 0.510 0.520 0.510 0.520 7,992,000 4,085,820 0.5112 1.363 1.337 1.363 1.337 1.363 3,048,664 1.3402 -1.89%
2007-01-09 0 0.530 0.520 0.530 0.510 0.530 11,574,000 6,019,180 0.5201 1.389 1.363 1.389 1.337 1.389 4,415,070 1.3633 1.92%
2007-01-08 0 0.520 0.520 0.530 0.520 0.530 4,014,000 2,091,220 0.5210 1.363 1.363 1.389 1.363 1.389 1,531,198 1.3657 -1.89%
2007-01-05 0 0.530 0.520 0.530 0.520 0.530 2,643,000 1,383,695 0.5235 1.389 1.363 1.389 1.363 1.389 1,008,211 1.3724 0.00%
2007-01-04 0 0.530 0.520 0.530 0.520 0.540 17,690,000 9,386,220 0.5306 1.389 1.363 1.389 1.363 1.416 6,748,107 1.3909 -1.85%
2007-01-03 0 0.540 0.530 0.540 0.520 0.550 16,540,000 8,884,600 0.5372 1.416 1.389 1.416 1.363 1.442 6,309,423 1.4081 1.89%
2007-01-02 0 0.530 0.520 0.530 0.510 0.530 12,440,000 6,549,080 0.5265 1.389 1.363 1.389 1.337 1.389 4,745,418 1.3801 3.92%
2006-12-29 0 0.510 0.510 0.520 0.510 0.520 4,940,000 2,553,340 0.5169 1.337 1.337 1.363 1.337 1.363 1,884,435 1.3550 -1.92%
2006-12-28 0 0.520 0.520 0.530 0.520 0.530 6,894,000 3,594,380 0.5214 1.363 1.363 1.389 1.363 1.389 2,629,816 1.3668 0.00%
2006-12-27 0 0.520 0.520 0.530 0.520 0.540 4,832,000 2,549,360 0.5276 1.363 1.363 1.389 1.363 1.416 1,843,236 1.3831 -1.89%
2006-12-22 0 0.530 0.530 0.540 0.530 0.540 3,835,000 2,034,430 0.5305 1.389 1.389 1.416 1.389 1.416 1,462,916 1.3907 0.00%
2006-12-21 0 0.530 0.530 0.540 0.530 0.540 7,666,000 4,094,900 0.5342 1.389 1.389 1.416 1.389 1.416 2,924,307 1.4003 -1.85%
2006-12-20 0 0.540 0.540 0.550 0.530 0.550 5,968,000 3,222,940 0.5400 1.416 1.416 1.442 1.389 1.442 2,276,580 1.4157 0.00%
2006-12-19 0 0.540 0.540 0.550 0.530 0.560 12,802,000 6,930,500 0.5414 1.416 1.416 1.442 1.389 1.468 4,883,508 1.4192 -1.82%
2006-12-18 0 0.550 0.550 0.560 0.550 0.560 15,756,000 8,773,660 0.5568 1.442 1.442 1.468 1.442 1.468 6,010,354 1.4598 0.00%
2006-12-15 0 0.550 0.540 0.550 0.540 0.560 5,650,000 3,099,960 0.5487 1.442 1.416 1.442 1.416 1.468 2,155,274 1.4383 1.85%
2006-12-14 0 0.540 0.540 0.550 0.530 0.550 6,324,000 3,417,360 0.5404 1.416 1.416 1.442 1.389 1.442 2,412,381 1.4166 1.89%
2006-12-13 0 0.530 0.530 0.540 0.530 0.550 11,610,000 6,216,000 0.5354 1.389 1.389 1.416 1.389 1.442 4,428,803 1.4035 -1.85%
2006-12-12 0 0.540 0.540 0.550 0.540 0.560 5,762,000 3,164,720 0.5492 1.416 1.416 1.442 1.416 1.468 2,197,998 1.4398 -3.57%
2006-12-11 0 0.560 0.550 0.560 0.540 0.560 4,744,000 2,604,460 0.5490 1.468 1.442 1.468 1.416 1.468 1,809,668 1.4392 3.70%
2006-12-08 0 0.540 0.540 0.550 0.540 0.550 3,852,000 2,094,740 0.5438 1.416 1.416 1.442 1.416 1.442 1,469,401 1.4256 -1.82%
2006-12-07 0 0.550 0.540 0.550 0.540 0.560 6,096,000 3,359,700 0.5511 1.442 1.416 1.442 1.416 1.468 2,325,408 1.4448 -1.79%
2006-12-06 0 0.560 0.550 0.560 0.550 0.570 14,286,000 7,998,880 0.5599 1.468 1.442 1.468 1.442 1.494 5,449,602 1.4678 0.00%
2006-12-05 0 0.560 0.560 0.570 0.560 0.570 15,372,000 8,662,260 0.5635 1.468 1.468 1.494 1.468 1.494 5,863,872 1.4772 0.00%
2006-12-04 0 0.560 0.550 0.560 0.550 0.560 10,062,000 5,589,380 0.5555 1.468 1.442 1.468 1.442 1.468 3,838,296 1.4562 0.00%
2006-12-01 0 0.560 0.550 0.560 0.550 0.580 30,348,000 17,200,580 0.5668 1.468 1.442 1.468 1.442 1.520 11,576,684 1.4858 -3.45%
2006-11-30 0 0.580 0.570 0.580 0.540 0.580 49,844,000 27,981,840 0.5614 1.520 1.494 1.520 1.416 1.520 19,013,716 1.4717 5.45%
2006-11-29 0 0.550 0.540 0.550 0.530 0.550 9,086,000 4,916,700 0.5411 1.442 1.416 1.442 1.389 1.442 3,465,986 1.4186 3.77%
2006-11-28 0 0.530 0.520 0.540 0.520 0.560 22,226,000 12,023,220 0.5410 1.389 1.363 1.416 1.363 1.468 8,478,430 1.4181 -7.02%
2006-11-27 0 0.570 0.560 0.570 0.540 0.570 65,878,000 36,868,960 0.5597 1.494 1.468 1.494 1.416 1.494 25,130,117 1.4671 3.64%
2006-11-24 0 0.550 0.540 0.550 0.540 0.550 8,940,000 4,848,600 0.5423 1.442 1.416 1.442 1.416 1.442 3,410,293 1.4218 1.85%
2006-11-23 0 0.540 0.530 0.540 0.540 0.560 12,240,000 6,680,720 0.5458 1.416 1.389 1.416 1.416 1.468 4,669,125 1.4308 0.00%
2006-11-22 0 0.540 0.540 0.550 0.540 0.550 8,504,000 4,598,380 0.5407 1.416 1.416 1.442 1.416 1.442 3,243,974 1.4175 1.89%
2006-11-21 0 0.530 0.530 0.540 0.530 0.540 3,566,000 1,896,180 0.5317 1.389 1.389 1.416 1.389 1.416 1,360,302 1.3939 -1.85%
2006-11-20 0 0.540 0.530 0.540 0.540 0.550 8,882,000 4,801,520 0.5406 1.416 1.389 1.416 1.416 1.442 3,388,168 1.4171 -3.57%
2006-11-17 0 0.560 0.550 0.560 0.540 0.560 14,030,000 7,763,920 0.5534 1.468 1.442 1.468 1.416 1.468 5,351,947 1.4507 0.00%
2006-11-16 0 0.560 0.560 0.570 0.550 0.580 39,380,000 22,195,740 0.5636 1.468 1.468 1.494 1.442 1.520 15,022,071 1.4775 1.82%
2006-11-15 0 0.550 0.550 0.560 0.540 0.560 8,622,000 4,754,140 0.5514 1.442 1.442 1.468 1.416 1.468 3,288,987 1.4455 -1.79%
2006-11-14 0 0.560 0.550 0.560 0.540 0.560 27,944,000 15,385,680 0.5506 1.468 1.442 1.468 1.416 1.468 10,659,644 1.4434 3.70%
2006-11-13 0 0.540 0.530 0.540 0.530 0.550 6,790,000 3,662,780 0.5394 1.416 1.389 1.416 1.389 1.442 2,590,144 1.4141 0.00%
2006-11-10 0 0.540 0.540 0.550 0.540 0.560 8,208,000 4,500,120 0.5483 1.416 1.416 1.442 1.416 1.468 3,131,061 1.4373 -3.57%
2006-11-09 0 0.560 0.550 0.560 0.530 0.560 29,598,000 16,215,720 0.5479 1.468 1.442 1.468 1.389 1.468 11,290,586 1.4362 5.66%
2006-11-08 0 0.530 0.530 0.540 0.520 0.540 19,556,000 10,463,460 0.5351 1.389 1.389 1.416 1.363 1.416 7,459,919 1.4026 0.00%
2006-11-07 0 0.530 0.520 0.530 0.520 0.540 5,904,000 3,131,940 0.5305 1.389 1.363 1.389 1.363 1.416 2,252,166 1.3906 -1.85%
2006-11-06 0 0.540 0.530 0.540 0.520 0.540 10,248,000 5,419,580 0.5288 1.416 1.389 1.416 1.363 1.416 3,909,248 1.3863 3.85%
2006-11-03 0 0.520 0.510 0.530 0.520 0.530 5,958,000 3,104,580 0.5211 1.363 1.337 1.389 1.363 1.389 2,272,765 1.3660 -1.89%
2006-11-02 0 0.530 0.520 0.530 0.520 0.530 5,240,000 2,761,860 0.5271 1.389 1.363 1.389 1.363 1.389 1,998,874 1.3817 0.00%
2006-11-01 0 0.530 0.520 0.530 0.520 0.540 5,598,000 2,959,880 0.5287 1.389 1.363 1.389 1.363 1.416 2,135,438 1.3861 0.00%
2006-10-31 0 0.530 0.510 0.530 0.500 0.530 6,426,000 3,325,740 0.5175 1.389 1.337 1.389 1.311 1.389 2,451,291 1.3567 3.92%
2006-10-27 0 0.510 0.500 0.510 0.500 0.520 5,838,000 3,002,340 0.5143 1.337 1.311 1.337 1.311 1.363 2,226,990 1.3482 -3.77%
2006-10-26 0 0.530 0.520 0.530 0.520 0.530 2,952,000 1,558,260 0.5279 1.389 1.363 1.389 1.363 1.389 1,126,083 1.3838 0.00%
2006-10-25 0 0.530 0.520 0.530 0.520 0.540 5,972,000 3,168,360 0.5305 1.389 1.363 1.389 1.363 1.416 2,278,106 1.3908 -1.85%
2006-10-24 0 0.540 0.530 0.540 0.530 0.560 13,274,000 7,152,300 0.5388 1.416 1.389 1.416 1.389 1.468 5,063,560 1.4125 -1.82%
2006-10-23 0 0.550 0.540 0.550 0.530 0.560 23,196,000 12,746,120 0.5495 1.442 1.416 1.442 1.389 1.468 8,848,450 1.4405 0.00%
2006-10-20 0 0.550 0.540 0.550 0.530 0.550 8,146,000 4,397,700 0.5399 1.442 1.416 1.442 1.389 1.442 3,107,410 1.4152 0.00%
2006-10-19 0 0.550 0.540 0.550 0.530 0.550 19,384,000 10,388,140 0.5359 1.442 1.416 1.442 1.389 1.442 7,394,308 1.4049 3.77%
2006-10-18 0 0.530 0.520 0.530 0.500 0.540 23,100,000 12,117,840 0.5246 1.389 1.363 1.389 1.311 1.416 8,811,830 1.3752 3.92%
2006-10-17 0 0.510 0.500 0.510 0.500 0.510 3,648,000 1,853,740 0.5082 1.337 1.311 1.337 1.311 1.337 1,391,582 1.3321 2.00%
2006-10-16 0 0.500 0.500 0.510 0.500 0.510 5,098,000 2,557,900 0.5017 1.311 1.311 1.337 1.311 1.337 1,944,706 1.3153 0.00%
2006-10-13 0 0.500 0.500 0.510 0.500 0.520 7,980,000 4,088,100 0.5123 1.311 1.311 1.337 1.311 1.363 3,044,087 1.3430 -1.96%
2006-10-12 0 0.510 0.510 0.520 0.500 0.520 8,796,000 4,483,280 0.5097 1.337 1.337 1.363 1.311 1.363 3,355,362 1.3362 2.00%
2006-10-11 0 0.500 0.500 0.510 0.495 0.500 3,250,000 1,624,750 0.4999 1.311 1.311 1.337 1.298 1.311 1,239,760 1.3105 -1.96%
2006-10-10 0 0.510 0.500 0.510 0.495 0.510 4,577,000 2,286,430 0.4995 1.337 1.311 1.337 1.298 1.337 1,745,963 1.3096 3.03%
2006-10-09 0 0.495 0.495 0.500 0.495 0.500 8,952,000 4,472,360 0.4996 1.298 1.298 1.311 1.298 1.311 3,414,870 1.3097 -1.00%
2006-10-06 0 0.500 0.500 0.510 0.500 0.510 7,256,000 3,654,460 0.5036 1.311 1.311 1.337 1.311 1.337 2,767,906 1.3203 -1.96%
2006-10-05 0 0.510 0.500 0.510 0.500 0.520 3,596,000 1,835,120 0.5103 1.337 1.311 1.337 1.311 1.363 1,371,746 1.3378 0.00%
2006-10-04 0 0.510 0.510 0.520 0.500 0.520 3,774,000 1,924,280 0.5099 1.337 1.337 1.363 1.311 1.363 1,439,647 1.3366 -1.92%
2006-10-03 0 0.520 0.510 0.520 0.500 0.520 4,670,000 2,372,520 0.5080 1.363 1.337 1.363 1.311 1.363 1,781,439 1.3318 4.00%
2006-09-29 0 0.500 0.500 0.510 0.495 0.510 5,154,000 2,578,270 0.5002 1.311 1.311 1.337 1.298 1.337 1,966,068 1.3114 0.00%
2006-09-28 0 0.500 0.500 0.510 0.495 0.510 8,348,000 4,176,300 0.5003 1.311 1.311 1.337 1.298 1.337 3,184,466 1.3115 -1.96%
2006-09-27 0 0.510 0.500 0.510 0.500 0.520 4,490,000 2,274,820 0.5066 1.337 1.311 1.337 1.311 1.363 1,712,776 1.3281 0.00%
2006-09-26 0 0.510 0.510 0.520 0.510 0.520 8,078,000 4,144,080 0.5130 1.337 1.337 1.363 1.337 1.363 3,081,470 1.3448 -1.92%
2006-09-25 0 0.520 0.520 0.530 0.510 0.520 9,072,000 4,703,940 0.5185 1.363 1.363 1.389 1.337 1.363 3,460,646 1.3593 -1.89%
2006-09-22 0 0.530 0.520 0.530 0.520 0.530 8,290,000 4,348,200 0.5245 1.389 1.363 1.389 1.363 1.389 3,162,341 1.3750 0.00%
2006-09-21 0 0.530 0.520 0.530 0.520 0.570 18,734,000 10,086,760 0.5384 1.389 1.363 1.389 1.363 1.494 7,146,356 1.4115 -7.02%
2006-09-20 0 0.570 0.560 0.570 0.550 0.570 2,622,000 1,470,300 0.5608 1.494 1.468 1.494 1.442 1.494 1,000,200 1.4700 1.79%
2006-09-19 0 0.560 0.550 0.560 0.560 0.570 3,490,000 1,956,420 0.5606 1.468 1.442 1.468 1.468 1.494 1,331,311 1.4695 0.00%
2006-09-18 0 0.560 0.560 0.570 0.550 0.570 8,246,000 4,621,000 0.5604 1.468 1.468 1.494 1.442 1.494 3,145,556 1.4691 1.82%
2006-09-15 0 0.550 0.550 0.560 0.550 0.570 7,156,000 3,972,500 0.5551 1.442 1.442 1.468 1.442 1.494 2,729,760 1.4553 0.00%
2006-09-14 0 0.550 0.550 0.560 0.550 0.560 7,040,000 3,874,520 0.5504 1.442 1.442 1.468 1.442 1.468 2,685,510 1.4428 -1.79%
2006-09-13 0 0.560 0.550 0.560 0.550 0.560 1,860,000 1,029,540 0.5535 1.468 1.442 1.468 1.442 1.468 709,524 1.4510 0.00%
2006-09-12 0 0.560 0.550 0.560 0.550 0.560 4,148,000 2,309,280 0.5567 1.468 1.442 1.468 1.442 1.468 1,582,315 1.4594 0.00%
2006-09-11 0 0.560 0.560 0.570 0.560 0.570 4,198,000 2,357,080 0.5615 1.468 1.468 1.494 1.468 1.494 1,601,388 1.4719 -1.75%
2006-09-08 0 0.570 0.560 0.570 0.560 0.570 4,930,000 2,796,600 0.5673 1.494 1.468 1.494 1.468 1.494 1,880,620 1.4871 0.00%
2006-09-07 0 0.570 0.560 0.570 0.560 0.570 15,018,000 8,486,480 0.5651 1.494 1.468 1.494 1.468 1.494 5,728,834 1.4814 -1.72%
2006-09-06 0 0.580 0.570 0.580 0.570 0.590 14,890,000 8,555,920 0.5746 1.520 1.494 1.520 1.494 1.547 5,680,006 1.5063 -1.69%
2006-09-05 0 0.590 0.580 0.590 0.580 0.600 22,294,000 13,115,720 0.5883 1.547 1.520 1.547 1.520 1.573 8,504,369 1.5422 0.00%
2006-09-04 0 0.590 0.580 0.590 0.540 0.590 45,260,000 25,616,680 0.5660 1.547 1.520 1.547 1.416 1.547 17,265,083 1.4837 5.36%
2006-09-01 0 0.560 0.550 0.560 0.540 0.560 12,436,000 6,846,100 0.5505 1.468 1.442 1.468 1.416 1.468 4,743,892 1.4431 3.70%
2006-08-31 0 0.540 0.540 0.550 0.540 0.550 8,056,000 4,368,880 0.5423 1.416 1.416 1.442 1.416 1.442 3,073,078 1.4217 -1.82%
2006-08-30 0 0.550 0.550 0.560 0.550 0.570 16,280,000 9,034,680 0.5550 1.442 1.442 1.468 1.442 1.494 6,210,242 1.4548 -1.79%
2006-08-29 0 0.560 0.550 0.560 0.550 0.560 18,584,000 10,225,700 0.5502 1.468 1.442 1.468 1.442 1.468 7,089,136 1.4424 -1.75%
2006-08-28 0 0.570 0.560 0.570 0.560 0.570 3,140,000 1,762,400 0.5613 1.494 1.468 1.494 1.468 1.494 1,197,798 1.4714 0.00%
2006-08-25 0 0.570 0.560 0.570 0.560 0.570 4,250,000 2,389,360 0.5622 1.494 1.468 1.494 1.468 1.494 1,621,224 1.4738 0.00%
2006-08-24 0 0.570 0.560 0.570 0.560 0.570 5,744,000 3,249,520 0.5657 1.494 1.468 1.494 1.468 1.494 2,191,132 1.4830 0.00%
2006-08-23 0 0.570 0.570 0.580 0.570 0.580 1,828,000 1,042,760 0.5704 1.494 1.494 1.520 1.494 1.520 697,317 1.4954 0.00%
2006-08-22 0 0.570 0.570 0.580 0.570 0.580 2,998,000 1,723,960 0.5750 1.494 1.494 1.520 1.494 1.520 1,143,631 1.5074 0.00%
2006-08-21 0 0.570 0.560 0.570 0.560 0.580 6,621,000 3,771,410 0.5696 1.494 1.468 1.494 1.468 1.520 2,525,676 1.4932 -3.39%
2006-08-18 0 0.590 0.580 0.590 0.580 0.590 2,773,000 1,611,810 0.5813 1.547 1.520 1.547 1.520 1.547 1,057,801 1.5237 0.00%
2006-08-17 0 0.590 0.580 0.590 0.570 0.600 9,136,000 5,321,360 0.5825 1.547 1.520 1.547 1.494 1.573 3,485,060 1.5269 0.00%
2006-08-16 0 0.590 0.590 0.600 0.580 0.600 7,610,000 4,510,040 0.5926 1.547 1.547 1.573 1.520 1.573 2,902,945 1.5536 -1.67%
2006-08-15 0 0.600 0.590 0.600 0.580 0.600 13,178,000 7,774,760 0.5900 1.573 1.547 1.573 1.520 1.573 5,026,939 1.5466 3.45%
2006-08-14 0 0.580 0.570 0.580 0.570 0.580 956,000 551,120 0.5765 1.520 1.494 1.520 1.494 1.520 364,680 1.5112 0.00%
2006-08-11 0 0.580 0.570 0.580 0.570 0.580 3,350,000 1,936,440 0.5780 1.520 1.494 1.520 1.494 1.520 1,277,906 1.5153 0.00%
2006-08-10 0 0.580 0.570 0.580 0.570 0.580 1,688,000 978,240 0.5795 1.520 1.494 1.520 1.494 1.520 643,912 1.5192 0.00%
2006-08-09 0 0.580 0.580 0.590 0.570 0.590 5,730,000 3,312,220 0.5780 1.520 1.520 1.547 1.494 1.547 2,185,792 1.5153 0.00%
2006-08-08 0 0.580 0.570 0.580 0.570 0.580 1,280,000 737,500 0.5762 1.520 1.494 1.520 1.494 1.520 488,275 1.5104 0.00%
2006-08-07 0 0.580 0.570 0.580 0.570 0.580 2,530,000 1,447,000 0.5719 1.520 1.494 1.520 1.494 1.520 965,105 1.4993 0.00%
2006-08-04 0 0.580 0.570 0.580 0.570 0.590 8,430,000 4,910,940 0.5826 1.520 1.494 1.520 1.494 1.547 3,215,746 1.5272 -1.69%
2006-08-03 0 0.590 0.580 0.590 0.580 0.600 9,398,000 5,504,020 0.5857 1.547 1.520 1.547 1.520 1.573 3,585,003 1.5353 0.00%
2006-08-02 0 0.590 0.580 0.590 0.580 0.600 9,196,000 5,418,200 0.5892 1.547 1.520 1.547 1.520 1.573 3,507,947 1.5445 1.72%
2006-08-01 0 0.580 0.580 0.590 0.580 0.600 12,192,000 7,146,220 0.5861 1.520 1.520 1.547 1.520 1.573 4,650,815 1.5366 -3.33%
2006-07-31 0 0.600 0.600 0.610 0.600 0.620 5,520,000 3,340,260 0.6051 1.573 1.573 1.599 1.573 1.625 2,105,684 1.5863 -1.64%
2006-07-28 0 0.610 0.600 0.610 0.600 0.620 21,504,000 13,252,880 0.6163 1.599 1.573 1.599 1.573 1.625 8,203,012 1.6156 -1.61%
2006-07-27 0 0.620 0.610 0.620 0.580 0.620 45,060,000 27,483,640 0.6099 1.625 1.599 1.625 1.520 1.625 17,188,790 1.5989 5.08%
2006-07-26 0 0.590 0.580 0.590 0.580 0.590 6,586,000 3,853,840 0.5852 1.547 1.520 1.547 1.520 1.547 2,512,325 1.5340 1.72%
2006-07-25 0 0.580 0.570 0.590 0.580 0.610 9,008,000 5,305,620 0.5890 1.520 1.494 1.547 1.520 1.599 3,436,232 1.5440 -3.33%
2006-07-24 0 0.600 0.590 0.600 0.570 0.600 31,672,000 18,742,280 0.5918 1.573 1.547 1.573 1.494 1.573 12,081,743 1.5513 5.26%
2006-07-21 0 0.570 0.570 0.580 0.570 0.590 4,648,000 2,686,640 0.5780 1.494 1.494 1.520 1.494 1.547 1,773,047 1.5153 -1.72%
2006-07-20 0 0.580 0.580 0.590 0.580 0.590 7,642,000 4,443,300 0.5814 1.520 1.520 1.547 1.520 1.547 2,915,152 1.5242 0.00%
2006-07-19 0 0.580 0.560 0.580 0.570 0.580 2,766,000 1,580,860 0.5715 1.520 1.468 1.520 1.494 1.520 1,055,131 1.4983 3.57%
2006-07-18 0 0.560 0.560 0.570 0.560 0.580 1,970,000 1,123,400 0.5703 1.468 1.468 1.494 1.468 1.520 751,485 1.4949 -1.75%
2006-07-17 0 0.570 0.570 0.580 0.560 0.580 2,892,000 1,647,360 0.5696 1.494 1.494 1.520 1.468 1.520 1,103,195 1.4933 0.00%
2006-07-14 0 0.570 0.560 0.570 0.560 0.580 9,460,000 5,418,660 0.5728 1.494 1.468 1.494 1.468 1.520 3,608,654 1.5016 -3.39%
2006-07-13 0 0.590 0.580 0.590 0.570 0.600 19,674,000 11,578,020 0.5885 1.547 1.520 1.547 1.494 1.573 7,504,932 1.5427 3.51%
2006-07-12 0 0.570 0.570 0.580 0.570 0.580 2,688,000 1,558,740 0.5799 1.494 1.494 1.520 1.494 1.520 1,025,377 1.5202 -1.72%
2006-07-11 0 0.580 0.570 0.580 0.570 0.590 1,691,000 978,690 0.5788 1.520 1.494 1.520 1.494 1.547 645,056 1.5172 0.00%
2006-07-10 0 0.580 0.580 0.590 0.570 0.590 4,350,000 2,519,900 0.5793 1.520 1.520 1.547 1.494 1.547 1,659,371 1.5186 0.00%
2006-07-07 0 0.580 0.570 0.580 0.580 0.600 11,954,000 6,983,940 0.5842 1.520 1.494 1.520 1.520 1.573 4,560,026 1.5316 -1.69%
2006-07-06 0 0.590 0.580 0.590 0.560 0.590 6,262,000 3,631,340 0.5799 1.547 1.520 1.547 1.468 1.547 2,388,731 1.5202 1.72%
2006-07-05 0 0.580 0.570 0.580 0.570 0.600 6,404,000 3,732,220 0.5828 1.520 1.494 1.520 1.494 1.573 2,442,899 1.5278 -1.69%
2006-07-04 0 0.590 0.580 0.590 0.580 0.610 16,612,000 9,849,680 0.5929 1.547 1.520 1.547 1.520 1.599 6,336,888 1.5543 0.00%
2006-07-03 0 0.590 0.590 0.600 0.570 0.600 17,498,000 10,107,640 0.5776 1.547 1.547 1.573 1.494 1.573 6,674,866 1.5143 3.51%
2006-06-30 0 0.570 0.560 0.570 0.550 0.580 14,174,000 8,013,640 0.5654 1.494 1.468 1.494 1.442 1.520 5,406,878 1.4821 3.64%
2006-06-29 0 0.550 0.540 0.560 0.550 0.560 6,744,000 3,728,100 0.5528 1.442 1.416 1.468 1.442 1.468 2,572,596 1.4492 0.00%
2006-06-28 0 0.550 0.540 0.550 0.530 0.560 9,276,000 5,100,220 0.5498 1.442 1.416 1.442 1.389 1.468 3,538,465 1.4414 0.00%
2006-06-27 0 0.550 0.540 0.550 0.540 0.550 4,668,000 2,522,540 0.5404 1.442 1.416 1.442 1.416 1.442 1,780,676 1.4166 3.77%
2006-06-26 0 0.530 0.530 0.540 0.530 0.540 8,562,000 4,618,700 0.5394 1.389 1.389 1.416 1.389 1.416 3,266,099 1.4141 0.00%
2006-06-23 0 0.530 0.520 0.530 0.520 0.530 1,020,000 531,980 0.5215 1.389 1.363 1.389 1.363 1.389 389,094 1.3672 0.00%
2006-06-22 0 0.530 0.520 0.530 0.520 0.540 8,244,000 4,349,220 0.5276 1.389 1.363 1.389 1.363 1.416 3,144,793 1.3830 1.92%
2006-06-21 0 0.520 0.510 0.520 0.500 0.520 1,764,000 899,440 0.5099 1.363 1.337 1.363 1.311 1.363 672,903 1.3367 1.96%
2006-06-20 0 0.510 0.500 0.510 0.510 0.520 2,586,000 1,321,660 0.5111 1.337 1.311 1.337 1.337 1.363 986,467 1.3398 -1.92%
2006-06-19 0 0.520 0.520 0.530 0.510 0.530 3,700,000 1,932,180 0.5222 1.363 1.363 1.389 1.337 1.389 1,411,419 1.3690 1.96%
2006-06-16 0 0.510 0.510 0.530 0.510 0.540 11,482,000 6,008,320 0.5233 1.337 1.337 1.389 1.337 1.416 4,379,975 1.3718 0.00%
2006-06-15 0 0.510 0.500 0.510 0.500 0.520 8,344,000 4,205,020 0.5040 1.337 1.311 1.337 1.311 1.363 3,182,940 1.3211 2.00%
2006-06-14 0 0.500 0.500 0.510 0.500 0.520 10,710,000 5,423,200 0.5064 1.311 1.311 1.337 1.311 1.363 4,085,485 1.3274 -1.96%
2006-06-13 0 0.510 0.510 0.520 0.510 0.540 7,616,030 3,945,434 0.5180 1.337 1.337 1.363 1.337 1.416 2,905,245 1.3580 -5.56%
2006-06-12 0 0.540 0.540 0.550 0.540 0.550 2,610,000 1,411,800 0.5409 1.416 1.416 1.442 1.416 1.442 995,622 1.4180 0.00%
2006-06-09 0 0.540 0.540 0.550 0.520 0.560 5,342,000 2,879,080 0.5390 1.416 1.416 1.442 1.363 1.468 2,037,783 1.4128 -3.57%
2006-06-08 1 - - - - - 0 0 - 1.468 - - - - 0 - 0.00%
2006-06-07 0 0.560 0.560 0.570 0.560 0.580 6,168,000 3,481,080 0.5644 1.468 1.468 1.494 1.468 1.520 2,352,873 1.4795 -3.45%
2006-06-06 0 0.580 0.570 0.580 0.560 0.580 6,550,000 3,734,000 0.5701 1.520 1.494 1.520 1.468 1.520 2,498,592 1.4944 0.00%
2006-06-05 0 0.580 0.570 0.580 0.570 0.580 28,814,000 16,524,680 0.5735 1.520 1.494 1.520 1.494 1.520 10,991,518 1.5034 3.57%
2006-06-02 0 0.560 0.550 0.560 0.540 0.560 15,996,000 8,757,280 0.5475 1.468 1.442 1.468 1.416 1.468 6,101,906 1.4352 3.70%
2006-06-01 0 0.540 0.530 0.540 0.530 0.550 15,558,000 8,404,440 0.5402 1.416 1.389 1.416 1.389 1.442 5,934,824 1.4161 1.89%
2006-05-30 0 0.530 0.530 0.540 0.530 0.540 9,282,000 4,922,880 0.5304 1.389 1.389 1.416 1.389 1.416 3,540,753 1.3903 -1.85%
2006-05-29 0 0.540 0.530 0.540 0.520 0.550 26,516,000 14,148,960 0.5336 1.416 1.389 1.416 1.363 1.442 10,114,912 1.3988 1.89%
2006-05-26 0 0.530 0.520 0.530 0.520 0.540 26,568,000 13,965,620 0.5257 1.389 1.363 1.389 1.363 1.416 10,134,748 1.3780 1.92%
2006-05-25 0 0.520 0.510 0.520 0.500 0.530 19,604,000 10,164,360 0.5185 1.363 1.337 1.363 1.311 1.389 7,478,230 1.3592 -1.89%
2006-05-24 0 0.530 0.530 0.540 0.530 0.560 11,848,000 6,474,160 0.5464 1.389 1.389 1.416 1.389 1.468 4,519,591 1.4325 -3.64%
2006-05-23 0 0.550 0.540 0.550 0.540 0.570 14,352,000 7,925,920 0.5523 1.442 1.416 1.442 1.416 1.494 5,474,778 1.4477 1.10%
2006-05-22 0 0.550 0.550 0.560 0.550 0.620 15,040,000 8,658,460 0.5757 1.426 1.426 1.452 1.426 1.608 5,800,504 1.4927 -9.84%
2006-05-19 0 0.610 0.600 0.610 0.600 0.620 8,138,000 4,983,040 0.6123 1.582 1.556 1.582 1.556 1.608 3,138,597 1.5877 1.67%
2006-05-18 0 0.600 0.600 0.610 0.590 0.610 7,303,500 4,396,150 0.6019 1.556 1.556 1.582 1.530 1.582 2,816,754 1.5607 -1.64%
2006-05-17 0 0.610 0.610 0.620 0.610 0.620 5,356,000 3,284,680 0.6133 1.582 1.582 1.608 1.582 1.608 2,065,658 1.5901 0.00%
2006-05-16 0 0.610 0.600 0.610 0.590 0.620 11,600,000 7,011,840 0.6045 1.582 1.556 1.582 1.530 1.608 4,473,793 1.5673 1.67%
2006-05-15 0 0.600 0.590 0.600 0.590 0.610 9,576,000 5,752,940 0.6008 1.556 1.530 1.556 1.530 1.582 3,693,193 1.5577 -1.64%
2006-05-12 0 0.610 0.610 0.620 0.600 0.620 8,804,000 5,383,400 0.6115 1.582 1.582 1.608 1.556 1.608 3,395,455 1.5855 -1.61%
2006-05-11 0 0.620 0.620 0.630 0.610 0.640 10,604,000 6,647,200 0.6269 1.608 1.608 1.634 1.582 1.659 4,089,664 1.6254 0.00%
2006-05-10 0 0.620 0.620 0.630 0.610 0.640 8,962,000 5,597,220 0.6246 1.608 1.608 1.634 1.582 1.659 3,456,391 1.6194 -1.59%
2006-05-09 0 0.630 0.620 0.630 0.620 0.660 8,024,000 5,088,380 0.6341 1.634 1.608 1.634 1.608 1.711 3,094,631 1.6443 -3.08%
2006-05-08 0 0.650 0.640 0.650 0.640 0.660 9,190,000 5,988,400 0.6516 1.685 1.659 1.685 1.659 1.711 3,544,324 1.6896 1.56%
2006-05-04 0 0.640 0.640 0.650 0.640 0.650 8,146,000 5,252,940 0.6448 1.659 1.659 1.685 1.659 1.685 3,141,683 1.6720 -1.54%
2006-05-03 0 0.650 0.640 0.650 0.630 0.670 39,772,000 25,743,880 0.6473 1.685 1.659 1.685 1.634 1.737 15,338,939 1.6783 4.84%
2006-05-02 0 0.620 0.610 0.630 0.600 0.630 13,682,000 8,467,840 0.6189 1.608 1.582 1.634 1.556 1.634 5,276,762 1.6047 3.33%
2006-04-28 0 0.600 0.590 0.600 0.570 0.600 13,326,000 7,892,500 0.5923 1.556 1.530 1.556 1.478 1.556 5,139,463 1.5357 -1.64%
2006-04-27 0 0.610 0.600 0.610 0.600 0.620 10,934,000 6,690,420 0.6119 1.582 1.556 1.582 1.556 1.608 4,216,936 1.5866 0.00%
2006-04-26 0 0.610 0.610 0.620 0.590 0.620 23,510,000 14,201,920 0.6041 1.582 1.582 1.608 1.530 1.608 9,067,144 1.5663 -1.61%
2006-04-25 0 0.620 0.600 0.610 0.590 0.650 40,290,000 24,771,280 0.6148 1.608 1.556 1.582 1.530 1.685 15,538,717 1.5942 -4.62%
2006-04-24 0 0.650 0.640 0.650 0.630 0.670 43,578,000 28,086,260 0.6445 1.685 1.659 1.685 1.634 1.737 16,806,806 1.6711 -2.99%
2006-04-21 0 0.670 0.660 0.670 0.660 0.680 48,398,000 32,347,120 0.6684 1.737 1.711 1.737 1.711 1.763 18,665,745 1.7330 -2.90%
2006-04-20 0 0.690 0.680 0.690 0.670 0.770 127,944,000 92,200,500 0.7206 1.789 1.763 1.789 1.737 1.997 49,344,395 1.8685 -6.76%
2006-04-19 0 0.740 0.730 0.740 0.730 0.760 56,841,000 42,358,870 0.7452 1.919 1.893 1.919 1.893 1.971 21,921,972 1.9323 1.37%
2006-04-18 0 0.730 0.720 0.730 0.710 0.740 41,736,000 30,263,240 0.7251 1.893 1.867 1.893 1.841 1.919 16,096,399 1.8801 0.00%
2006-04-13 0 0.730 0.720 0.730 0.680 0.740 70,395,000 50,685,960 0.7200 1.893 1.867 1.893 1.763 1.919 27,149,367 1.8669 7.35%
2006-04-12 0 0.680 0.680 0.690 0.680 0.700 10,054,000 6,877,480 0.6841 1.763 1.763 1.789 1.763 1.815 3,877,544 1.7737 -1.45%
2006-04-11 0 0.690 0.680 0.690 0.680 0.700 13,364,000 9,222,380 0.6901 1.789 1.763 1.789 1.763 1.815 5,154,118 1.7893 -1.43%
2006-04-10 0 0.700 0.690 0.700 0.690 0.710 20,058,000 14,051,380 0.7005 1.815 1.789 1.815 1.789 1.841 7,735,805 1.8164 -1.41%
2006-04-07 0 0.710 0.700 0.710 0.690 0.720 42,546,000 29,864,880 0.7019 1.841 1.815 1.841 1.789 1.867 16,408,793 1.8201 -1.39%
2006-04-06 0 0.720 0.710 0.720 0.690 0.720 104,902,000 74,477,580 0.7100 1.867 1.841 1.867 1.789 1.867 40,457,745 1.8409 5.88%
2006-04-04 0 0.680 0.670 0.680 0.660 0.690 21,612,000 14,694,020 0.6799 1.763 1.737 1.763 1.711 1.789 8,335,139 1.7629 1.49%
2006-04-03 0 0.670 0.670 0.680 0.640 0.680 37,822,000 25,162,920 0.6653 1.737 1.737 1.763 1.659 1.763 14,586,879 1.7250 4.69%
2006-03-31 0 0.640 0.640 0.650 0.630 0.670 36,667,686 23,725,325 0.6470 1.659 1.659 1.685 1.634 1.737 14,141,693 1.6777 -3.03%
2006-03-30 0 0.660 0.660 0.670 0.660 0.680 21,488,000 14,427,560 0.6714 1.711 1.711 1.737 1.711 1.763 8,287,316 1.7409 -1.49%
2006-03-29 0 0.670 0.660 0.670 0.660 0.680 17,626,000 11,801,040 0.6695 1.737 1.711 1.737 1.711 1.763 6,797,851 1.7360 -1.47%
2006-03-28 0 0.680 0.670 0.680 0.670 0.690 30,270,000 20,687,400 0.6834 1.763 1.737 1.763 1.737 1.789 11,674,286 1.7720 -2.86%
2006-03-27 0 0.700 0.690 0.700 0.670 0.700 43,678,000 30,047,700 0.6879 1.815 1.789 1.815 1.737 1.815 16,845,374 1.7837 2.94%
2006-03-24 0 0.680 0.670 0.680 0.660 0.690 40,394,000 27,523,160 0.6814 1.763 1.737 1.763 1.711 1.789 15,578,827 1.7667 -1.45%
2006-03-23 0 0.690 0.680 0.690 0.650 0.700 52,174,000 35,122,220 0.6732 1.789 1.763 1.789 1.685 1.815 20,122,041 1.7455 6.15%
2006-03-22 0 0.650 0.650 0.660 0.650 0.680 47,122,000 31,245,380 0.6631 1.685 1.685 1.711 1.685 1.763 18,173,627 1.7193 -4.41%
2006-03-21 0 0.680 0.670 0.680 0.670 0.690 53,650,000 36,551,140 0.6813 1.763 1.737 1.763 1.737 1.789 20,691,293 1.7665 -2.86%
2006-03-20 0 0.700 0.690 0.700 0.680 0.720 204,800,000 142,507,160 0.6958 1.815 1.789 1.815 1.763 1.867 78,985,588 1.8042 9.38%
2006-03-17 0 0.640 0.640 0.650 0.610 0.650 114,891,455 72,945,304 0.6349 1.659 1.659 1.685 1.582 1.685 44,310,396 1.6462 4.92%
2006-03-16 0 0.610 0.610 0.620 0.600 0.630 52,216,000 32,046,380 0.6137 1.582 1.582 1.608 1.556 1.634 20,138,240 1.5913 0.00%
2006-03-15 0 0.610 0.590 0.610 0.590 0.610 10,950,000 6,568,260 0.5998 1.582 1.530 1.582 1.530 1.582 4,223,106 1.5553 0.00%
2006-03-14 0 0.610 0.600 0.610 0.600 0.620 21,966,000 13,366,020 0.6085 1.582 1.556 1.582 1.556 1.608 8,471,667 1.5777 0.00%
2006-03-13 0 0.610 0.600 0.620 0.560 0.620 54,684,000 32,504,860 0.5944 1.582 1.556 1.608 1.452 1.608 21,090,078 1.5412 7.02%
2006-03-10 0 0.570 0.560 0.570 0.550 0.570 8,968,000 4,994,900 0.5570 1.478 1.452 1.478 1.426 1.478 3,458,705 1.4442 3.64%
2006-03-09 0 0.550 0.550 0.560 0.540 0.560 8,116,000 4,469,880 0.5507 1.426 1.426 1.452 1.400 1.452 3,130,112 1.4280 -1.79%
2006-03-08 0 0.560 0.550 0.560 0.540 0.580 13,632,000 7,590,940 0.5568 1.452 1.426 1.452 1.400 1.504 5,257,478 1.4438 -1.75%
2006-03-07 0 0.570 0.560 0.570 0.570 0.580 7,478,000 4,277,160 0.5720 1.478 1.452 1.478 1.478 1.504 2,884,054 1.4830 -3.39%
2006-03-06 0 0.590 0.580 0.590 0.570 0.590 10,376,000 6,036,880 0.5818 1.530 1.504 1.530 1.478 1.530 4,001,731 1.5086 3.51%
2006-03-03 0 0.570 0.570 0.580 0.560 0.580 12,592,000 7,169,100 0.5693 1.478 1.478 1.504 1.452 1.504 4,856,379 1.4762 -1.72%
2006-03-02 0 0.580 0.570 0.580 0.570 0.590 10,457,000 6,054,710 0.5790 1.504 1.478 1.504 1.478 1.530 4,032,970 1.5013 -1.69%
2006-03-01 0 0.590 0.580 0.590 0.570 0.590 7,911,000 4,580,250 0.5790 1.530 1.504 1.530 1.478 1.530 3,051,050 1.5012 1.72%
2006-02-28 0 0.580 0.570 0.580 0.560 0.580 9,950,000 5,677,100 0.5706 1.504 1.478 1.504 1.452 1.504 3,837,435 1.4794 0.00%
2006-02-27 0 0.580 0.570 0.580 0.570 0.590 8,848,000 5,140,020 0.5809 1.504 1.478 1.504 1.478 1.530 3,412,424 1.5063 0.00%
2006-02-24 0 0.580 0.570 0.590 0.580 0.600 18,394,000 10,735,560 0.5836 1.504 1.478 1.530 1.504 1.556 7,094,047 1.5133 -3.33%
2006-02-23 0 0.600 0.590 0.600 0.590 0.610 11,500,000 6,899,760 0.6000 1.556 1.530 1.556 1.530 1.582 4,435,226 1.5557 1.69%
2006-02-22 0 0.590 0.590 0.600 0.590 0.610 16,574,004 9,895,642 0.5971 1.530 1.530 1.556 1.530 1.582 6,392,126 1.5481 -1.67%
2006-02-21 0 0.600 0.600 0.610 0.600 0.620 14,064,000 8,570,360 0.6094 1.556 1.556 1.582 1.556 1.608 5,424,088 1.5801 -1.64%
2006-02-20 0 0.610 0.600 0.610 0.590 0.610 9,166,000 5,515,240 0.6017 1.582 1.556 1.582 1.530 1.582 3,535,068 1.5602 -1.61%
2006-02-17 0 0.620 0.600 0.610 0.600 0.630 20,966,000 12,870,500 0.6139 1.608 1.556 1.582 1.556 1.634 8,085,995 1.5917 0.00%
2006-02-16 0 0.620 0.620 0.630 0.610 0.640 25,378,000 15,915,500 0.6271 1.608 1.608 1.634 1.582 1.659 9,787,579 1.6261 0.00%
2006-02-15 0 0.620 0.620 0.630 0.590 0.660 88,742,000 55,788,900 0.6287 1.608 1.608 1.634 1.530 1.711 34,225,288 1.6300 6.90%
2006-02-14 1 - - - - - 0 0 - 1.504 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 1.504 - - - - 0 - 0.00%
2006-02-10 0 0.580 0.580 0.590 0.580 0.590 8,250,000 4,839,040 0.5866 1.504 1.504 1.530 1.504 1.530 3,181,792 1.5209 -1.69%
2006-02-09 0 0.590 0.580 0.590 0.580 0.600 12,332,000 7,202,260 0.5840 1.530 1.504 1.530 1.504 1.556 4,756,105 1.5143 0.00%
2006-02-08 0 0.590 0.590 0.600 0.580 0.600 20,290,000 12,047,300 0.5938 1.530 1.530 1.556 1.504 1.556 7,825,281 1.5395 -1.67%
2006-02-07 0 0.600 0.590 0.600 0.590 0.610 19,096,000 11,499,440 0.6022 1.556 1.530 1.556 1.530 1.582 7,364,789 1.5614 -1.64%
2006-02-06 0 0.610 0.600 0.610 0.590 0.610 12,800,000 7,747,820 0.6053 1.582 1.556 1.582 1.530 1.582 4,936,599 1.5695 3.39%
2006-02-03 0 0.590 0.590 0.600 0.590 0.610 22,760,000 13,671,540 0.6007 1.530 1.530 1.556 1.530 1.582 8,777,891 1.5575 -3.28%
2006-02-02 0 0.610 0.600 0.610 0.590 0.610 30,142,000 18,054,700 0.5990 1.582 1.556 1.582 1.530 1.582 11,624,920 1.5531 3.39%
2006-02-01 0 0.590 0.590 0.600 0.590 0.610 25,906,000 15,434,160 0.5958 1.530 1.530 1.556 1.530 1.582 9,991,214 1.5448 -1.67%
2006-01-27 0 0.600 0.600 0.610 0.600 0.620 29,960,000 18,287,760 0.6104 1.556 1.556 1.582 1.556 1.608 11,554,728 1.5827 -1.64%
2006-01-26 0 0.610 0.610 0.620 0.600 0.630 26,216,000 16,107,240 0.6144 1.582 1.582 1.608 1.556 1.634 10,110,772 1.5931 0.00%
2006-01-25 0 0.610 0.610 0.620 0.590 0.620 47,492,000 29,010,160 0.6108 1.582 1.582 1.608 1.530 1.608 18,316,326 1.5838 3.39%
2006-01-24 0 0.590 0.580 0.590 0.580 0.600 11,206,000 6,590,780 0.5881 1.530 1.504 1.530 1.504 1.556 4,321,838 1.5250 1.72%
2006-01-23 0 0.580 0.580 0.590 0.560 0.590 24,614,000 14,134,320 0.5742 1.504 1.504 1.530 1.452 1.530 9,492,926 1.4889 0.00%
2006-01-20 0 0.580 0.570 0.580 0.570 0.600 23,968,000 14,019,860 0.5849 1.504 1.478 1.504 1.478 1.556 9,243,782 1.5167 -3.33%
2006-01-19 0 0.600 0.590 0.600 0.560 0.600 30,382,000 17,873,660 0.5883 1.556 1.530 1.556 1.452 1.556 11,717,481 1.5254 5.26%
2006-01-18 0 0.570 0.560 0.570 0.550 0.570 22,188,000 12,473,420 0.5622 1.478 1.452 1.478 1.426 1.478 8,557,286 1.4576 0.00%
2006-01-17 0 0.570 0.560 0.570 0.560 0.610 62,893,000 36,596,560 0.5819 1.478 1.452 1.478 1.452 1.582 24,256,057 1.5088 -5.00%
2006-01-16 0 0.600 0.590 0.600 0.570 0.610 74,884,000 44,174,900 0.5899 1.556 1.530 1.556 1.478 1.582 28,880,648 1.5296 5.26%
2006-01-13 0 0.570 0.560 0.570 0.540 0.570 21,620,000 12,077,820 0.5586 1.478 1.452 1.478 1.400 1.478 8,338,225 1.4485 3.64%
2006-01-12 0 0.550 0.550 0.560 0.540 0.560 7,468,000 4,114,500 0.5510 1.426 1.426 1.452 1.400 1.452 2,880,197 1.4285 0.00%
2006-01-11 0 0.550 0.550 0.560 0.550 0.570 9,616,000 5,348,440 0.5562 1.426 1.426 1.452 1.426 1.478 3,708,620 1.4422 0.00%
2006-01-10 0 0.550 0.550 0.560 0.550 0.580 35,650,000 20,092,860 0.5636 1.426 1.426 1.452 1.426 1.504 13,749,200 1.4614 0.00%
2006-01-09 0 0.550 0.550 0.560 0.530 0.560 24,840,000 13,508,620 0.5438 1.426 1.426 1.452 1.374 1.452 9,580,088 1.4101 1.85%
2006-01-06 0 0.540 0.530 0.540 0.530 0.550 17,828,000 9,546,600 0.5355 1.400 1.374 1.400 1.374 1.426 6,875,757 1.3884 0.00%
2006-01-05 0 0.540 0.530 0.540 0.530 0.560 48,998,000 26,681,360 0.5445 1.400 1.374 1.400 1.374 1.452 18,897,148 1.4119 1.89%
2006-01-04 0 0.530 0.530 0.540 0.500 0.530 28,560,000 14,971,280 0.5242 1.374 1.374 1.400 1.296 1.374 11,014,787 1.3592 3.92%
2006-01-03 0 0.510 0.500 0.510 0.495 0.510 1,764,000 888,080 0.5034 1.322 1.296 1.322 1.283 1.322 680,325 1.3054 2.00%
2005-12-30 0 0.500 0.500 0.510 0.495 0.510 5,270,000 2,634,400 0.4999 1.296 1.296 1.322 1.283 1.322 2,032,490 1.2961 -1.96%
2005-12-29 0 0.510 0.500 0.510 0.500 0.510 7,478,000 3,767,620 0.5038 1.322 1.296 1.322 1.296 1.322 2,884,054 1.3064 0.00%
2005-12-28 0 0.510 0.500 0.510 0.480 0.510 10,268,000 5,154,250 0.5020 1.322 1.296 1.322 1.245 1.322 3,960,078 1.3016 5.15%
2005-12-23 0 0.485 0.485 0.495 0.480 0.490 5,218,000 2,541,520 0.4871 1.258 1.258 1.283 1.245 1.271 2,012,436 1.2629 2.11%
2005-12-22 0 0.475 0.470 0.480 0.470 0.480 3,488,000 1,663,010 0.4768 1.232 1.219 1.245 1.219 1.245 1,345,223 1.2362 -1.04%
2005-12-21 0 0.480 0.475 0.485 0.475 0.485 7,174,000 3,457,990 0.4820 1.245 1.232 1.258 1.232 1.258 2,766,810 1.2498 -2.04%
2005-12-20 0 0.490 0.485 0.490 0.485 0.490 1,438,000 703,780 0.4894 1.271 1.258 1.271 1.258 1.271 554,596 1.2690 0.00%
2005-12-19 0 0.490 0.490 0.495 0.490 0.495 2,328,000 1,148,420 0.4933 1.271 1.271 1.283 1.271 1.283 897,844 1.2791 -1.01%
2005-12-16 0 0.495 0.490 0.495 0.485 0.500 7,040,000 3,466,160 0.4924 1.283 1.271 1.283 1.258 1.296 2,715,130 1.2766 1.02%
2005-12-15 0 0.490 0.485 0.490 0.485 0.495 2,480,000 1,212,950 0.4891 1.271 1.258 1.271 1.258 1.283 956,466 1.2682 1.03%
2005-12-14 0 0.485 0.485 0.490 0.485 0.490 2,478,900 1,202,349 0.4850 1.258 1.258 1.271 1.258 1.271 956,042 1.2576 1.04%
2005-12-13 0 0.480 0.480 0.485 0.480 0.495 8,754,000 4,232,600 0.4835 1.245 1.245 1.258 1.245 1.283 3,376,171 1.2537 -3.03%
2005-12-12 0 0.495 0.490 0.495 0.485 0.500 5,882,400 2,891,248 0.4915 1.283 1.271 1.283 1.258 1.296 2,268,676 1.2744 0.00%
2005-12-09 0 0.495 0.495 0.500 0.495 0.500 3,188,000 1,578,560 0.4952 1.283 1.283 1.296 1.283 1.296 1,229,522 1.2839 0.00%
2005-12-08 0 0.495 0.495 0.500 0.490 0.500 3,794,000 1,875,950 0.4945 1.283 1.283 1.296 1.271 1.296 1,463,239 1.2821 0.00%
2005-12-07 0 0.495 0.495 0.500 0.490 0.500 2,748,000 1,360,690 0.4952 1.283 1.283 1.296 1.271 1.296 1,059,826 1.2839 1.02%
2005-12-06 0 0.490 0.490 0.495 0.490 0.510 4,788,000 2,385,280 0.4982 1.271 1.271 1.283 1.271 1.322 1,846,597 1.2917 -2.00%
2005-12-05 0 0.500 0.500 0.510 0.500 0.510 3,676,000 1,841,500 0.5010 1.296 1.296 1.322 1.296 1.322 1,417,730 1.2989 0.00%
2005-12-02 0 0.500 0.500 0.510 0.500 0.520 11,040,000 5,625,660 0.5096 1.296 1.296 1.322 1.296 1.348 4,257,817 1.3213 0.00%
2005-12-01 0 0.500 0.500 0.510 0.495 0.500 17,684,000 8,839,370 0.4999 1.296 1.296 1.322 1.283 1.296 6,820,220 1.2961 1.01%
2005-11-30 0 0.495 0.495 0.500 0.495 0.510 34,006,000 17,000,070 0.4999 1.283 1.283 1.296 1.283 1.322 13,115,156 1.2962 -4.81%
2005-11-29 0 0.520 0.510 0.520 0.500 0.520 27,838,000 14,177,480 0.5093 1.348 1.322 1.348 1.296 1.348 10,736,332 1.3205 0.00%
2005-11-28 0 0.520 0.510 0.520 0.510 0.540 40,630,000 21,337,000 0.5252 1.348 1.322 1.348 1.322 1.400 15,669,846 1.3617 1.96%
2005-11-25 0 0.510 0.500 0.510 0.500 0.520 12,854,000 6,557,040 0.5101 1.322 1.296 1.322 1.296 1.348 4,957,426 1.3227 0.00%
2005-11-24 0 0.510 0.500 0.510 0.510 0.520 25,042,000 12,872,880 0.5141 1.322 1.296 1.322 1.322 1.348 9,657,994 1.3329 0.00%
2005-11-23 0 0.510 0.500 0.510 0.510 0.520 13,642,000 7,015,960 0.5143 1.322 1.296 1.322 1.322 1.348 5,261,335 1.3335 -1.92%
2005-11-22 0 0.520 0.510 0.520 0.510 0.520 4,410,000 2,292,900 0.5199 1.348 1.322 1.348 1.322 1.348 1,700,813 1.3481 0.00%
2005-11-21 0 0.520 0.520 0.530 0.520 0.540 4,790,000 2,534,560 0.5291 1.348 1.348 1.374 1.348 1.400 1,847,368 1.3720 -3.70%
2005-11-18 0 0.540 0.530 0.540 0.530 0.550 9,486,000 5,090,340 0.5366 1.400 1.374 1.400 1.374 1.426 3,658,483 1.3914 1.89%
2005-11-17 0 0.530 0.530 0.540 0.530 0.550 9,864,000 5,277,760 0.5351 1.374 1.374 1.400 1.374 1.426 3,804,267 1.3873 -5.36%
2005-11-16 0 0.560 0.550 0.560 0.550 0.560 6,716,000 3,733,080 0.5558 1.452 1.426 1.452 1.426 1.452 2,590,172 1.4412 0.00%
2005-11-15 0 0.560 0.560 0.570 0.530 0.570 8,946,000 4,943,460 0.5526 1.452 1.452 1.478 1.374 1.478 3,450,220 1.4328 5.66%
2005-11-14 0 0.530 0.530 0.540 0.530 0.540 1,260,000 680,240 0.5399 1.374 1.374 1.400 1.374 1.400 485,946 1.3998 -1.85%
2005-11-11 0 0.540 0.540 0.550 0.540 0.560 2,872,000 1,569,180 0.5464 1.400 1.400 1.426 1.400 1.452 1,107,649 1.4167 -1.82%
2005-11-10 0 0.550 0.540 0.550 0.530 0.550 3,822,000 2,064,120 0.5401 1.426 1.400 1.426 1.374 1.426 1,474,038 1.4003 -1.79%
2005-11-09 0 0.560 0.550 0.560 0.530 0.560 4,962,000 2,733,100 0.5508 1.452 1.426 1.452 1.374 1.452 1,913,704 1.4282 3.70%
2005-11-08 0 0.540 0.530 0.540 0.530 0.550 3,122,000 1,672,060 0.5356 1.400 1.374 1.400 1.374 1.426 1,204,067 1.3887 -1.82%
2005-11-07 0 0.550 0.540 0.550 0.540 0.560 4,886,000 2,687,580 0.5501 1.426 1.400 1.426 1.400 1.452 1,884,392 1.4262 -5.17%
2005-11-04 0 0.580 0.570 0.580 0.560 0.580 5,642,000 3,204,800 0.5680 1.504 1.478 1.504 1.452 1.504 2,175,960 1.4728 1.75%
2005-11-03 0 0.570 0.560 0.580 0.520 0.580 41,612,000 23,225,180 0.5581 1.478 1.452 1.504 1.348 1.504 16,048,576 1.4472 5.56%
2005-11-02 0 0.540 0.530 0.540 0.485 0.540 54,090,000 28,018,600 0.5180 1.400 1.374 1.400 1.258 1.400 20,860,988 1.3431 9.09%
2005-11-01 0 0.495 0.490 0.495 0.480 0.500 21,872,000 10,735,440 0.4908 1.283 1.271 1.283 1.245 1.296 8,435,414 1.2727 4.21%
2005-10-31 0 0.475 0.470 0.480 0.455 0.480 17,542,000 8,222,370 0.4687 1.232 1.219 1.245 1.180 1.245 6,765,455 1.2153 3.26%
2005-10-28 0 0.460 0.460 0.465 0.455 0.470 5,898,000 2,738,050 0.4642 1.193 1.193 1.206 1.180 1.219 2,274,692 1.2037 -3.16%
2005-10-27 0 0.475 0.475 0.480 0.470 0.480 8,472,000 4,033,460 0.4761 1.232 1.232 1.245 1.219 1.245 3,267,412 1.2345 -1.04%
2005-10-26 0 0.480 0.475 0.480 0.470 0.520 20,390,000 9,971,910 0.4891 1.245 1.232 1.245 1.219 1.348 7,863,848 1.2681 -7.69%
2005-10-25 0 0.520 0.510 0.520 0.510 0.550 15,224,000 8,031,700 0.5276 1.348 1.322 1.348 1.322 1.426 5,871,468 1.3679 -1.89%
2005-10-24 0 0.530 0.530 0.540 0.500 0.570 25,428,000 13,482,540 0.5302 1.374 1.374 1.400 1.296 1.478 9,806,863 1.3748 -8.62%
2005-10-21 0 0.580 0.560 0.580 0.560 0.580 3,318,000 1,890,980 0.5699 1.504 1.452 1.504 1.452 1.504 1,279,659 1.4777 0.00%
2005-10-20 0 0.580 0.570 0.580 0.570 0.600 7,736,000 4,517,520 0.5840 1.504 1.478 1.504 1.478 1.556 2,983,557 1.5141 0.00%
2005-10-19 0 0.580 0.580 0.590 0.580 0.590 4,608,000 2,679,180 0.5814 1.504 1.504 1.530 1.504 1.530 1,777,176 1.5075 -3.33%
2005-10-18 0 0.600 0.590 0.600 0.590 0.610 2,118,000 1,265,820 0.5976 1.556 1.530 1.556 1.530 1.582 816,853 1.5496 0.00%
2005-10-17 0 0.600 0.590 0.600 0.590 0.620 16,368,000 9,887,940 0.6041 1.556 1.530 1.556 1.530 1.608 6,312,676 1.5664 1.69%
2005-10-14 0 0.590 0.580 0.590 0.580 0.600 12,194,000 7,185,240 0.5892 1.530 1.504 1.530 1.504 1.556 4,702,882 1.5278 -3.28%
2005-10-13 0 0.610 0.600 0.610 0.600 0.610 2,456,000 1,491,900 0.6075 1.582 1.556 1.582 1.556 1.582 947,210 1.5750 0.00%
2005-10-12 0 0.610 0.600 0.610 0.590 0.630 12,830,000 7,822,620 0.6097 1.582 1.556 1.582 1.530 1.634 4,948,169 1.5809 -4.69%
2005-10-10 0 0.640 0.630 0.640 0.620 0.640 4,414,000 2,776,020 0.6289 1.659 1.634 1.659 1.608 1.659 1,702,355 1.6307 1.59%
2005-10-07 0 0.630 0.630 0.640 0.630 0.640 3,566,000 2,273,120 0.6374 1.634 1.634 1.659 1.634 1.659 1,375,306 1.6528 -1.56%
2005-10-06 0 0.640 0.640 0.650 0.620 0.650 12,394,000 7,919,660 0.6390 1.659 1.659 1.685 1.608 1.685 4,780,016 1.6568 -1.54%
2005-10-05 0 0.650 0.640 0.650 0.650 0.660 9,070,000 5,910,500 0.6517 1.685 1.659 1.685 1.685 1.711 3,498,043 1.6897 -2.99%
2005-10-04 0 0.670 0.660 0.670 0.660 0.690 17,712,000 11,906,840 0.6722 1.737 1.711 1.737 1.711 1.789 6,831,019 1.7431 3.08%
2005-10-03 0 0.650 0.650 0.660 0.640 0.670 22,826,000 14,944,240 0.6547 1.685 1.685 1.711 1.659 1.737 8,803,345 1.6976 -1.52%
2005-09-30 0 0.660 0.650 0.660 0.630 0.660 20,126,000 13,017,100 0.6468 1.711 1.685 1.711 1.634 1.711 7,762,031 1.6770 4.76%
2005-09-29 0 0.630 0.630 0.640 0.620 0.640 8,260,000 5,208,860 0.6306 1.634 1.634 1.659 1.608 1.659 3,185,649 1.6351 1.61%
2005-09-28 0 0.620 0.620 0.630 0.620 0.630 6,932,000 4,333,400 0.6251 1.608 1.608 1.634 1.608 1.634 2,673,477 1.6209 -1.59%
2005-09-27 0 0.630 0.620 0.630 0.620 0.640 18,152,000 11,526,700 0.6350 1.634 1.608 1.634 1.608 1.659 7,000,715 1.6465 1.61%
2005-09-26 0 0.620 0.620 0.630 0.610 0.620 7,132,000 4,387,020 0.6151 1.608 1.608 1.634 1.582 1.608 2,750,611 1.5949 0.00%
2005-09-23 0 0.620 0.610 0.620 0.600 0.620 5,832,000 3,550,980 0.6089 1.608 1.582 1.608 1.556 1.608 2,249,238 1.5787 1.64%
2005-09-22 0 0.610 0.610 0.620 0.600 0.610 9,034,000 5,494,640 0.6082 1.582 1.582 1.608 1.556 1.582 3,484,159 1.5770 -1.61%
2005-09-21 0 0.620 0.610 0.620 0.610 0.630 11,350,000 7,040,800 0.6203 1.608 1.582 1.608 1.582 1.634 4,377,375 1.6085 -3.12%
2005-09-20 0 0.640 0.630 0.640 0.620 0.640 7,922,085 4,996,091 0.6307 1.659 1.634 1.659 1.608 1.659 3,055,325 1.6352 3.23%
2005-09-16 0 0.620 0.610 0.620 0.620 0.640 8,934,000 5,580,300 0.6246 1.608 1.582 1.608 1.608 1.659 3,445,592 1.6195 -3.12%
2005-09-15 0 0.640 0.640 0.650 0.630 0.650 14,792,000 9,418,120 0.6367 1.659 1.659 1.685 1.634 1.685 5,704,857 1.6509 0.00%
2005-09-14 0 0.640 0.630 0.640 0.620 0.650 30,502,000 19,379,220 0.6353 1.659 1.634 1.659 1.608 1.685 11,763,762 1.6474 3.23%
2005-09-13 0 0.620 0.610 0.620 0.600 0.630 26,734,000 16,475,860 0.6163 1.608 1.582 1.608 1.556 1.634 10,310,550 1.5980 1.64%
2005-09-12 0 0.610 0.600 0.610 0.600 0.620 5,392,000 3,287,660 0.6097 1.582 1.556 1.582 1.556 1.608 2,079,542 1.5810 -1.61%
2005-09-09 0 0.620 0.610 0.620 0.610 0.630 8,136,000 4,984,160 0.6126 1.608 1.582 1.608 1.582 1.634 3,137,826 1.5884 -1.59%
2005-09-08 0 0.630 0.620 0.630 0.620 0.630 3,514,000 2,213,620 0.6299 1.634 1.608 1.634 1.608 1.634 1,355,251 1.6334 1.61%
2005-09-07 0 0.620 0.620 0.630 0.620 0.640 6,330,000 4,019,560 0.6350 1.608 1.608 1.634 1.608 1.659 2,441,303 1.6465 -1.59%
2005-09-06 0 0.630 0.620 0.630 0.610 0.640 10,910,000 6,840,360 0.6270 1.634 1.608 1.634 1.582 1.659 4,207,680 1.6257 1.61%
2005-09-05 0 0.620 0.610 0.620 0.610 0.630 1,676,000 1,039,920 0.6205 1.608 1.582 1.608 1.582 1.634 646,386 1.6088 0.00%
2005-09-02 0 0.620 0.620 0.630 0.610 0.620 4,760,000 2,949,800 0.6197 1.608 1.608 1.634 1.582 1.608 1,835,798 1.6068 -1.59%
2005-09-01 0 0.630 0.620 0.630 0.610 0.630 9,778,000 6,063,380 0.6201 1.634 1.608 1.634 1.582 1.634 3,771,099 1.6079 3.28%
2005-08-31 0 0.610 0.600 0.610 0.590 0.630 15,340,000 9,330,420 0.6082 1.582 1.556 1.582 1.530 1.634 5,916,206 1.5771 -4.69%
2005-08-30 0 0.640 0.630 0.640 0.620 0.640 6,070,000 3,802,440 0.6264 1.659 1.634 1.659 1.608 1.659 2,341,028 1.6243 1.59%
2005-08-29 0 0.630 0.620 0.630 0.620 0.640 5,096,000 3,185,080 0.6250 1.634 1.608 1.634 1.608 1.659 1,965,384 1.6206 -1.56%
2005-08-26 0 0.640 0.630 0.640 0.620 0.640 2,726,000 1,718,460 0.6304 1.659 1.634 1.659 1.608 1.659 1,051,341 1.6345 3.23%
2005-08-25 0 0.620 0.610 0.620 0.620 0.630 4,170,000 2,585,440 0.6200 1.608 1.582 1.608 1.608 1.634 1,608,251 1.6076 0.00%
2005-08-24 0 0.620 0.620 0.630 0.620 0.630 2,494,000 1,556,380 0.6240 1.608 1.608 1.634 1.608 1.634 961,866 1.6181 -1.59%
2005-08-23 0 0.630 0.620 0.630 0.620 0.650 6,976,000 4,422,540 0.6340 1.634 1.608 1.634 1.608 1.685 2,690,447 1.6438 -1.56%
2005-08-22 0 0.640 0.630 0.640 0.630 0.640 4,522,000 2,893,460 0.6399 1.659 1.634 1.659 1.634 1.659 1,744,008 1.6591 0.00%
2005-08-19 0 0.640 0.630 0.640 0.620 0.650 10,242,000 6,487,640 0.6334 1.659 1.634 1.659 1.608 1.685 3,950,051 1.6424 0.00%
2005-08-18 0 0.640 0.630 0.640 0.630 0.680 16,118,000 10,540,060 0.6539 1.659 1.634 1.659 1.634 1.763 6,216,258 1.6956 -4.48%
2005-08-17 0 0.670 0.670 0.680 0.670 0.680 9,424,000 6,315,180 0.6701 1.737 1.737 1.763 1.737 1.763 3,634,571 1.7375 -1.47%
2005-08-16 0 0.680 0.670 0.680 0.670 0.700 6,948,000 4,754,580 0.6843 1.763 1.737 1.763 1.737 1.815 2,679,648 1.7743 0.00%
2005-08-15 0 0.680 0.680 0.690 0.680 0.700 3,520,000 2,407,500 0.6839 1.763 1.763 1.789 1.763 1.815 1,357,565 1.7734 -1.45%
2005-08-12 0 0.690 0.680 0.690 0.670 0.710 27,252,000 18,903,920 0.6937 1.789 1.763 1.789 1.737 1.841 10,510,328 1.7986 2.99%
2005-08-11 0 0.670 0.660 0.670 0.650 0.710 54,362,000 36,312,260 0.6680 1.737 1.711 1.737 1.685 1.841 20,965,891 1.7320 -5.63%
2005-08-10 1 - - - - - 0 0 - 1.841 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 1.841 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 1.841 - - - - 0 - 0.00%
2005-08-05 0 0.710 0.700 0.710 0.700 0.710 8,470,000 5,957,900 0.7034 1.841 1.815 1.841 1.815 1.841 3,266,640 1.8239 0.00%
2005-08-04 0 0.710 0.710 0.720 0.690 0.720 57,338,700 40,584,668 0.7078 1.841 1.841 1.867 1.789 1.867 22,113,921 1.8353 -1.39%
2005-08-03 0 0.720 0.710 0.720 0.640 0.730 138,654,000 97,016,820 0.6997 1.867 1.841 1.867 1.659 1.893 53,474,940 1.8142 9.09%
2005-08-02 0 0.660 0.650 0.660 0.640 0.660 20,378,000 13,370,000 0.6561 1.711 1.685 1.711 1.659 1.711 7,859,220 1.7012 0.00%
2005-08-01 0 0.660 0.650 0.660 0.620 0.670 44,268,000 28,774,140 0.6500 1.711 1.685 1.711 1.608 1.737 17,072,920 1.6854 4.76%
2005-07-29 0 0.630 0.620 0.630 0.610 0.630 12,616,000 7,851,580 0.6224 1.634 1.608 1.634 1.582 1.634 4,865,636 1.6137 3.28%
2005-07-28 0 0.610 0.600 0.610 0.600 0.620 5,394,000 3,288,040 0.6096 1.582 1.556 1.582 1.556 1.608 2,080,314 1.5806 0.00%
2005-07-27 0 0.610 0.600 0.610 0.600 0.620 4,712,000 2,870,420 0.6092 1.582 1.556 1.582 1.556 1.608 1,817,286 1.5795 0.00%
2005-07-26 0 0.610 0.600 0.610 0.600 0.610 3,646,000 2,210,800 0.6064 1.582 1.556 1.582 1.556 1.582 1,406,159 1.5722 -1.61%
2005-07-25 0 0.620 0.610 0.620 0.610 0.640 11,290,000 7,062,120 0.6255 1.608 1.582 1.608 1.582 1.659 4,354,235 1.6219 0.00%
2005-07-22 0 0.620 0.610 0.620 0.610 0.620 10,092,000 6,156,660 0.6101 1.608 1.582 1.608 1.582 1.608 3,892,200 1.5818 1.64%
2005-07-21 0 0.610 0.600 0.610 0.600 0.610 9,686,000 5,835,340 0.6025 1.582 1.556 1.582 1.556 1.582 3,735,617 1.5621 0.00%
2005-07-20 0 0.610 0.590 0.600 0.590 0.610 17,800,000 10,656,780 0.5987 1.582 1.530 1.556 1.530 1.582 6,864,958 1.5523 3.39%
2005-07-19 0 0.590 0.580 0.590 0.590 0.590 3,497,000 2,063,190 0.5900 1.530 1.504 1.530 1.530 1.530 1,348,694 1.5298 0.00%
2005-07-18 0 0.590 0.590 0.600 0.580 0.600 7,644,000 4,511,560 0.5902 1.530 1.530 1.556 1.504 1.556 2,948,075 1.5303 -1.67%
2005-07-15 0 0.600 0.590 0.610 0.590 0.610 8,184,000 4,905,200 0.5994 1.556 1.530 1.582 1.530 1.582 3,156,338 1.5541 -3.23%
2005-07-14 0 0.620 0.610 0.620 0.600 0.640 17,764,270 11,008,899 0.6197 1.608 1.582 1.608 1.556 1.659 6,851,178 1.6069 -3.12%
2005-07-13 0 0.640 0.630 0.640 0.630 0.650 18,235,000 11,698,880 0.6416 1.659 1.634 1.659 1.634 1.685 7,032,726 1.6635 1.59%
2005-07-12 0 0.630 0.620 0.630 0.600 0.630 20,650,000 12,759,100 0.6179 1.634 1.608 1.634 1.556 1.634 7,964,123 1.6021 3.28%
2005-07-11 0 0.610 0.600 0.610 0.600 0.610 7,310,000 4,404,700 0.6026 1.582 1.556 1.582 1.556 1.582 2,819,261 1.5624 1.67%
2005-07-08 0 0.600 0.590 0.600 0.580 0.610 8,242,000 4,903,340 0.5949 1.556 1.530 1.556 1.504 1.582 3,178,707 1.5426 -1.64%
2005-07-07 0 0.610 0.600 0.610 0.600 0.630 37,034,000 21,801,280 0.5887 1.582 1.556 1.582 1.556 1.634 14,282,970 1.5264 0.00%
2005-07-06 0 0.610 0.590 0.610 0.580 0.610 9,488,000 5,609,980 0.5913 1.582 1.530 1.582 1.504 1.582 3,659,254 1.5331 3.39%
2005-07-05 0 0.590 0.590 0.600 0.590 0.600 3,824,000 2,292,800 0.5996 1.530 1.530 1.556 1.530 1.556 1,474,809 1.5546 -1.67%
2005-07-04 0 0.600 0.590 0.610 0.590 0.600 5,398,000 3,225,600 0.5976 1.556 1.530 1.582 1.530 1.556 2,081,856 1.5494 3.45%
2005-06-30 0 0.580 0.580 0.590 0.580 0.590 1,684,000 986,120 0.5856 1.504 1.504 1.530 1.504 1.530 649,471 1.5183 -1.69%
2005-06-29 0 0.590 0.580 0.600 0.580 0.610 5,704,000 3,378,840 0.5924 1.530 1.504 1.556 1.504 1.582 2,199,872 1.5359 -3.28%
2005-06-28 0 0.610 0.600 0.610 0.560 0.610 18,852,000 11,098,100 0.5887 1.582 1.556 1.582 1.452 1.582 7,270,685 1.5264 7.02%
2005-06-27 0 0.570 0.570 0.580 0.570 0.580 3,814,000 2,196,780 0.5760 1.478 1.478 1.504 1.478 1.504 1,470,952 1.4934 0.00%
2005-06-24 0 0.570 0.570 0.580 0.570 0.580 1,956,000 1,116,940 0.5710 1.478 1.478 1.504 1.478 1.504 754,374 1.4806 -1.72%
2005-06-23 0 0.580 0.570 0.580 0.570 0.580 2,770,000 1,599,200 0.5773 1.504 1.478 1.504 1.478 1.504 1,068,311 1.4969 0.00%
2005-06-22 0 0.580 0.570 0.580 0.570 0.580 2,128,000 1,232,160 0.5790 1.504 1.478 1.504 1.478 1.504 820,710 1.5013 1.75%
2005-06-21 0 0.570 0.570 0.580 0.570 0.580 1,106,000 631,120 0.5706 1.478 1.478 1.504 1.478 1.504 426,553 1.4796 0.00%
2005-06-20 0 0.570 0.560 0.570 0.570 0.570 1,348,000 768,360 0.5700 1.478 1.452 1.478 1.478 1.478 519,886 1.4779 0.00%
2005-06-17 0 0.570 0.570 0.580 0.560 0.580 6,394,000 3,642,720 0.5697 1.478 1.478 1.504 1.452 1.504 2,465,986 1.4772 0.00%
2005-06-16 0 0.570 0.570 0.580 0.570 0.570 1,092,000 622,440 0.5700 1.478 1.478 1.504 1.478 1.478 421,154 1.4779 -1.72%
2005-06-15 0 0.580 0.570 0.580 0.570 0.580 2,488,000 1,426,760 0.5735 1.504 1.478 1.504 1.478 1.504 959,551 1.4869 0.00%
2005-06-14 0 0.580 0.580 0.590 0.580 0.590 6,288,000 3,686,600 0.5863 1.504 1.504 1.530 1.504 1.530 2,425,104 1.5202 0.00%
2005-06-13 0 0.580 0.570 0.580 0.570 0.580 2,218,000 1,279,140 0.5767 1.504 1.478 1.504 1.478 1.504 855,420 1.4953 -1.69%
2005-06-10 0 0.590 0.580 0.590 0.560 0.590 7,982,000 4,582,540 0.5741 1.530 1.504 1.530 1.452 1.530 3,078,432 1.4886 5.36%
2005-06-09 0 0.560 0.560 0.580 0.560 0.570 1,814,000 1,033,940 0.5700 1.452 1.452 1.504 1.452 1.478 699,609 1.4779 -3.45%
2005-06-08 0 0.580 0.570 0.580 0.560 0.580 1,656,000 941,620 0.5686 1.504 1.478 1.504 1.452 1.504 638,673 1.4743 3.57%
2005-06-07 0 0.560 0.560 0.570 0.560 0.570 1,680,000 952,000 0.5667 1.452 1.452 1.478 1.452 1.478 647,929 1.4693 0.00%
2005-06-06 0 0.560 0.560 0.570 0.550 0.560 1,430,000 791,300 0.5534 1.452 1.452 1.478 1.426 1.452 551,511 1.4348 0.00%
2005-06-03 0 0.560 0.560 0.570 0.560 0.560 390,000 218,400 0.5600 1.452 1.452 1.478 1.452 1.452 150,412 1.4520 0.00%
2005-06-02 0 0.560 0.550 0.570 0.550 0.560 2,312,000 1,292,280 0.5589 1.452 1.426 1.478 1.426 1.452 891,673 1.4493 0.00%
2005-06-01 0 0.560 0.560 0.570 0.560 0.570 1,890,000 1,063,200 0.5625 1.452 1.452 1.478 1.452 1.478 728,920 1.4586 0.00%
2005-05-31 0 0.560 0.560 0.570 0.560 0.570 2,290,000 1,285,400 0.5613 1.452 1.452 1.478 1.452 1.478 883,188 1.4554 -1.75%
2005-05-30 0 0.570 0.560 0.580 0.560 0.570 1,098,000 625,680 0.5698 1.478 1.452 1.504 1.452 1.478 423,468 1.4775 -1.72%
2005-05-27 0 0.580 0.570 0.580 0.570 0.580 5,004,000 2,892,320 0.5780 1.504 1.478 1.504 1.478 1.504 1,929,902 1.4987 1.75%
2005-05-26 0 0.570 0.570 0.580 0.540 0.580 17,240,000 9,727,920 0.5643 1.478 1.478 1.504 1.400 1.504 6,648,982 1.4631 5.56%
2005-05-25 0 0.540 0.540 0.550 0.540 0.550 1,786,000 974,680 0.5457 1.400 1.400 1.426 1.400 1.426 688,810 1.4150 -1.82%
2005-05-24 0 0.550 0.550 0.560 0.540 0.550 2,324,000 1,272,500 0.5475 1.426 1.426 1.452 1.400 1.426 896,301 1.4197 1.85%
2005-05-23 0 0.540 0.530 0.540 0.530 0.550 2,462,000 1,324,980 0.5382 1.400 1.374 1.400 1.374 1.426 949,524 1.3954 -1.82%
2005-05-20 0 0.550 0.550 0.560 0.540 0.560 9,484,000 5,265,400 0.5552 1.426 1.426 1.452 1.400 1.452 3,657,711 1.4395 -3.51%
2005-05-19 0 0.570 0.550 0.570 0.550 0.570 2,148,898 1,210,558 0.5633 1.478 1.426 1.478 1.426 1.478 828,769 1.4607 1.79%
2005-05-18 0 0.560 0.560 0.570 0.560 0.560 1,590,000 890,400 0.5600 1.452 1.452 1.478 1.452 1.452 613,218 1.4520 -1.75%
2005-05-17 0 0.570 0.560 0.570 0.550 0.570 3,270,000 1,832,100 0.5603 1.478 1.452 1.478 1.426 1.478 1,261,147 1.4527 0.00%
2005-05-13 0 0.570 0.560 0.570 0.560 0.590 7,388,000 4,245,260 0.5746 1.478 1.452 1.478 1.452 1.530 2,849,343 1.4899 -3.39%
2005-05-12 0 0.590 0.590 0.600 0.590 0.610 5,518,000 3,289,920 0.5962 1.530 1.530 1.556 1.530 1.582 2,128,137 1.5459 1.72%
2005-05-11 0 0.580 0.580 0.590 0.580 0.600 3,884,000 2,284,220 0.5881 1.504 1.504 1.530 1.504 1.556 1,497,949 1.5249 -3.33%
2005-05-10 0 0.600 0.590 0.600 0.590 0.610 5,200,000 3,111,560 0.5984 1.556 1.530 1.556 1.530 1.582 2,005,493 1.5515 0.00%
2005-05-09 0 0.600 0.590 0.600 0.590 0.600 2,120,000 1,268,400 0.5983 1.556 1.530 1.556 1.530 1.556 817,624 1.5513 0.00%
2005-05-06 0 0.600 0.590 0.600 0.590 0.610 17,648,000 10,486,600 0.5942 1.556 1.530 1.556 1.530 1.582 6,806,336 1.5407 1.69%
2005-05-05 0 0.590 0.590 0.600 0.590 0.610 3,800,000 2,259,900 0.5947 1.530 1.530 1.556 1.530 1.582 1,465,553 1.5420 0.00%
2005-05-04 0 0.590 0.590 0.600 0.570 0.610 19,498,250 11,624,685 0.5962 1.530 1.530 1.556 1.478 1.582 7,519,925 1.5459 3.51%
2005-05-03 0 0.570 0.560 0.570 0.560 0.580 3,790,000 2,154,300 0.5684 1.478 1.452 1.478 1.452 1.504 1,461,696 1.4738 -3.39%
2005-04-29 0 0.590 0.580 0.590 0.570 0.590 3,888,000 2,230,440 0.5737 1.530 1.504 1.530 1.478 1.530 1,499,492 1.4875 1.72%
2005-04-28 0 0.580 0.570 0.590 0.580 0.590 1,210,000 702,640 0.5807 1.504 1.478 1.530 1.504 1.530 466,663 1.5057 -1.69%
2005-04-27 0 0.590 0.580 0.590 0.580 0.590 1,848,000 1,072,920 0.5806 1.530 1.504 1.530 1.504 1.530 712,722 1.5054 1.72%
2005-04-26 0 0.580 0.580 0.590 0.580 0.600 4,618,000 2,733,440 0.5919 1.504 1.504 1.530 1.504 1.556 1,781,032 1.5348 0.00%
2005-04-25 0 0.580 0.580 0.590 0.570 0.590 4,090,000 2,364,900 0.5782 1.504 1.504 1.530 1.478 1.530 1,577,398 1.4992 0.00%
2005-04-22 0 0.580 0.580 0.600 0.580 0.600 4,228,000 2,495,980 0.5903 1.504 1.504 1.556 1.504 1.556 1,630,620 1.5307 -1.69%
2005-04-21 0 0.590 0.580 0.590 0.570 0.590 6,066,000 3,495,340 0.5762 1.530 1.504 1.530 1.478 1.530 2,339,485 1.4941 0.00%
2005-04-20 0 0.590 0.580 0.590 0.590 0.620 6,700,000 4,048,020 0.6042 1.530 1.504 1.530 1.530 1.608 2,584,001 1.5666 -4.84%
2005-04-19 0 0.620 0.610 0.620 0.590 0.620 12,500,000 7,565,600 0.6052 1.608 1.582 1.608 1.530 1.608 4,820,898 1.5693 1.64%
2005-04-18 0 0.610 0.590 0.610 0.590 0.630 20,330,000 12,383,460 0.6091 1.582 1.530 1.582 1.530 1.634 7,840,708 1.5794 -4.69%
2005-04-15 0 0.640 0.630 0.640 0.630 0.640 8,308,000 5,255,600 0.6326 1.659 1.634 1.659 1.634 1.659 3,204,161 1.6402 -1.54%
2005-04-14 0 0.650 0.640 0.650 0.640 0.650 6,202,000 4,027,400 0.6494 1.685 1.659 1.685 1.659 1.685 2,391,937 1.6837 0.00%
2005-04-13 0 0.650 0.640 0.650 0.640 0.660 11,910,000 7,796,100 0.6546 1.685 1.659 1.685 1.659 1.711 4,593,351 1.6973 1.56%
2005-04-12 0 0.640 0.640 0.650 0.640 0.670 14,280,000 9,430,300 0.6604 1.659 1.659 1.685 1.659 1.737 5,507,394 1.7123 -5.88%
2005-04-11 0 0.680 0.670 0.680 0.650 0.680 19,872,000 13,231,140 0.6658 1.763 1.737 1.763 1.685 1.763 7,664,070 1.7264 3.03%
2005-04-08 0 0.660 0.650 0.660 0.630 0.670 30,230,044 19,680,567 0.6510 1.711 1.685 1.711 1.634 1.737 11,658,876 1.6880 4.76%
2005-04-07 0 0.630 0.620 0.630 0.620 0.630 5,820,000 3,629,700 0.6237 1.634 1.608 1.634 1.608 1.634 2,244,610 1.6171 -1.56%
2005-04-06 0 0.640 0.630 0.640 0.610 0.640 8,618,000 5,418,920 0.6288 1.659 1.634 1.659 1.582 1.659 3,323,720 1.6304 3.23%
2005-04-04 0 0.620 0.620 0.630 0.600 0.630 7,982,000 4,901,780 0.6141 1.608 1.608 1.634 1.556 1.634 3,078,432 1.5923 1.64%
2005-04-01 0 0.610 0.600 0.610 0.590 0.610 3,094,000 1,855,580 0.5997 1.582 1.556 1.582 1.530 1.582 1,193,269 1.5550 0.00%
2005-03-31 0 0.610 0.600 0.610 0.580 0.610 7,620,000 4,546,700 0.5967 1.582 1.556 1.582 1.504 1.582 2,938,819 1.5471 5.17%
2005-03-30 0 0.580 0.580 0.590 0.570 0.580 3,556,000 2,047,320 0.5757 1.504 1.504 1.530 1.478 1.504 1,371,449 1.4928 1.75%
2005-03-29 0 0.570 0.570 0.580 0.560 0.570 2,424,000 1,379,940 0.5693 1.478 1.478 1.504 1.452 1.478 934,868 1.4761 -1.72%
2005-03-24 0 0.580 0.570 0.580 0.540 0.580 9,500,000 5,314,180 0.5594 1.504 1.478 1.504 1.400 1.504 3,663,882 1.4504 1.75%
2005-03-23 0 0.570 0.560 0.570 0.560 0.590 30,782,000 17,598,880 0.5717 1.478 1.452 1.478 1.452 1.530 11,871,750 1.4824 -5.00%
2005-03-22 0 0.600 0.600 0.610 0.600 0.630 17,346,000 10,532,320 0.6072 1.556 1.556 1.582 1.556 1.634 6,689,863 1.5744 -4.76%
2005-03-21 0 0.630 0.630 0.640 0.630 0.650 2,966,000 1,893,520 0.6384 1.634 1.634 1.659 1.634 1.685 1,143,903 1.6553 -1.56%
2005-03-18 0 0.640 0.630 0.640 0.630 0.650 6,518,000 4,170,520 0.6398 1.659 1.634 1.659 1.634 1.685 2,513,809 1.6590 1.59%
2005-03-17 0 0.630 0.630 0.640 0.630 0.650 5,070,000 3,246,060 0.6402 1.634 1.634 1.659 1.634 1.685 1,955,356 1.6601 -3.08%
2005-03-16 0 0.650 0.640 0.650 0.620 0.650 4,846,000 3,087,920 0.6372 1.685 1.659 1.685 1.608 1.685 1,868,966 1.6522 3.17%
2005-03-15 0 0.630 0.630 0.640 0.630 0.650 8,646,000 5,539,240 0.6407 1.634 1.634 1.659 1.634 1.685 3,334,519 1.6612 -3.08%
2005-03-14 0 0.650 0.640 0.650 0.640 0.660 10,780,000 7,054,520 0.6544 1.685 1.659 1.685 1.659 1.711 4,157,542 1.6968 0.00%
2005-03-11 0 0.650 0.640 0.650 0.640 0.670 12,002,000 7,853,360 0.6543 1.685 1.659 1.685 1.659 1.737 4,628,833 1.6966 -1.52%
2005-03-10 0 0.660 0.660 0.670 0.650 0.680 42,768,000 28,370,320 0.6634 1.711 1.711 1.737 1.685 1.763 16,494,412 1.7200 0.00%
2005-03-09 0 0.660 0.650 0.660 0.640 0.660 30,650,000 19,978,120 0.6518 1.711 1.685 1.711 1.659 1.711 11,820,841 1.6901 4.76%
2005-03-08 0 0.630 0.630 0.640 0.620 0.640 24,944,000 15,835,520 0.6348 1.634 1.634 1.659 1.608 1.659 9,620,198 1.6461 3.28%
2005-03-07 0 0.610 0.610 0.620 0.600 0.630 24,150,000 14,950,900 0.6191 1.582 1.582 1.608 1.556 1.634 9,313,974 1.6052 0.00%
2005-03-04 0 0.610 0.610 0.620 0.600 0.640 18,516,000 11,446,560 0.6182 1.582 1.582 1.608 1.556 1.659 7,141,099 1.6029 -4.69%
2005-03-03 0 0.640 0.630 0.640 0.600 0.650 44,940,000 28,315,620 0.6301 1.659 1.634 1.659 1.556 1.685 17,332,091 1.6337 0.00%
2005-03-02 0 0.640 0.630 0.640 0.630 0.700 56,330,000 37,109,540 0.6588 1.659 1.634 1.659 1.634 1.815 21,724,893 1.7082 -7.25%
2005-03-01 0 0.690 0.690 0.700 0.680 0.710 42,516,000 29,492,640 0.6937 1.789 1.789 1.815 1.763 1.841 16,397,223 1.7986 -1.43%
2005-02-28 0 0.700 0.690 0.700 0.670 0.720 108,394,000 75,954,520 0.7007 1.815 1.789 1.815 1.737 1.867 41,804,511 1.8169 4.48%
2005-02-25 0 0.670 0.660 0.670 0.650 0.670 32,014,000 21,065,800 0.6580 1.737 1.711 1.737 1.685 1.737 12,346,897 1.7062 -1.47%
2005-02-24 0 0.680 0.670 0.680 0.660 0.690 28,285,000 19,063,850 0.6740 1.763 1.737 1.763 1.711 1.789 10,908,727 1.7476 1.49%
2005-02-23 0 0.670 0.660 0.670 0.640 0.690 46,044,000 30,669,300 0.6661 1.737 1.711 1.737 1.659 1.789 17,757,873 1.7271 1.52%
2005-02-22 0 0.660 0.650 0.660 0.650 0.670 23,172,000 15,213,600 0.6566 1.711 1.685 1.711 1.685 1.737 8,936,787 1.7024 -1.49%
2005-02-21 0 0.670 0.660 0.670 0.660 0.690 27,755,000 18,574,630 0.6692 1.737 1.711 1.737 1.711 1.789 10,704,321 1.7352 -1.47%
2005-02-18 0 0.680 0.670 0.680 0.650 0.700 72,359,000 49,139,190 0.6791 1.763 1.737 1.763 1.685 1.815 27,906,827 1.7608 3.03%
2005-02-17 0 0.660 0.650 0.660 0.630 0.670 39,603,000 25,601,130 0.6464 1.711 1.685 1.711 1.634 1.737 15,273,761 1.6762 -1.49%
2005-02-16 0 0.670 0.660 0.670 0.650 0.690 58,600,000 39,070,420 0.6667 1.737 1.711 1.737 1.685 1.789 22,600,368 1.7288 -2.90%
2005-02-15 0 0.690 0.690 0.700 0.630 0.730 210,850,000 147,065,750 0.6975 1.789 1.789 1.815 1.634 1.893 81,318,902 1.8085 11.29%
2005-02-14 0 0.620 0.610 0.620 0.540 0.630 76,083,000 45,122,750 0.5931 1.608 1.582 1.608 1.400 1.634 29,343,069 1.5378 12.73%
2005-02-08 0 0.550 0.540 0.550 0.530 0.570 17,436,000 9,662,880 0.5542 1.426 1.400 1.426 1.374 1.478 6,724,574 1.4370 1.85%
2005-02-07 0 0.540 0.530 0.540 0.520 0.560 51,934,789 28,163,959 0.5423 1.400 1.374 1.400 1.348 1.452 20,029,784 1.4061 5.88%
2005-02-04 0 0.510 0.500 0.510 0.495 0.510 7,918,000 3,967,120 0.5010 1.322 1.296 1.322 1.283 1.322 3,053,749 1.2991 4.08%
2005-02-03 0 0.490 0.490 0.495 0.490 0.500 2,972,000 1,472,910 0.4956 1.271 1.271 1.283 1.271 1.296 1,146,217 1.2850 -1.01%
2005-02-02 0 0.495 0.490 0.495 0.490 0.500 5,920,000 2,911,420 0.4918 1.283 1.271 1.283 1.271 1.296 2,283,177 1.2752 1.02%
2005-02-01 0 0.490 0.490 0.495 0.490 0.530 39,256,000 19,672,370 0.5011 1.271 1.271 1.283 1.271 1.374 15,139,933 1.2994 -2.00%
2005-01-31 0 0.500 0.495 0.500 0.485 0.500 9,720,000 4,806,080 0.4945 1.296 1.283 1.296 1.258 1.296 3,748,730 1.2821 3.09%
2005-01-28 0 0.485 0.490 0.495 0.475 0.495 7,576,000 3,685,890 0.4865 1.258 1.271 1.283 1.232 1.283 2,921,850 1.2615 0.00%
2005-01-27 0 0.485 0.480 0.485 0.475 0.485 2,874,000 1,378,430 0.4796 1.258 1.245 1.258 1.232 1.258 1,108,421 1.2436 2.11%
2005-01-26 0 0.475 0.475 0.480 0.470 0.480 11,868,000 5,537,380 0.4666 1.232 1.232 1.245 1.219 1.245 4,577,153 1.2098 0.00%
2005-01-25 0 0.475 0.470 0.475 0.465 0.475 1,604,000 753,340 0.4697 1.232 1.219 1.232 1.206 1.232 618,618 1.2178 1.06%
2005-01-24 0 0.470 0.470 0.475 0.465 0.470 1,564,000 731,200 0.4675 1.219 1.219 1.232 1.206 1.219 603,191 1.2122 -1.05%
2005-01-21 0 0.475 0.475 0.480 0.470 0.480 1,718,000 814,140 0.4739 1.232 1.232 1.245 1.219 1.245 662,584 1.2287 0.00%
2005-01-20 0 0.475 0.470 0.475 0.470 0.475 1,808,000 857,500 0.4743 1.232 1.219 1.232 1.219 1.232 697,295 1.2298 0.00%
2005-01-19 0 0.475 0.475 0.480 0.475 0.480 3,366,000 1,613,170 0.4793 1.232 1.232 1.245 1.232 1.245 1,298,171 1.2426 -1.04%
2005-01-18 0 0.480 0.480 0.485 0.455 0.485 6,144,000 2,922,880 0.4757 1.245 1.245 1.258 1.180 1.258 2,369,568 1.2335 3.23%
2005-01-17 0 0.465 0.460 0.465 0.460 0.465 1,492,000 688,170 0.4612 1.206 1.193 1.206 1.193 1.206 575,422 1.1959 1.09%
2005-01-14 0 0.460 0.460 0.465 0.455 0.465 2,308,000 1,062,970 0.4606 1.193 1.193 1.206 1.180 1.206 890,131 1.1942 -1.08%
2005-01-13 0 0.465 0.465 0.470 0.465 0.475 1,642,000 766,980 0.4671 1.206 1.206 1.219 1.206 1.232 633,273 1.2111 0.00%
2005-01-12 0 0.465 0.460 0.465 0.455 0.470 3,111,000 1,434,990 0.4613 1.206 1.193 1.206 1.180 1.219 1,199,825 1.1960 -1.06%
2005-01-11 0 0.470 0.465 0.470 0.465 0.475 3,406,000 1,606,290 0.4716 1.219 1.206 1.219 1.206 1.232 1,313,598 1.2228 -1.05%
2005-01-10 0 0.475 0.470 0.475 0.470 0.475 2,330,000 1,099,300 0.4718 1.232 1.219 1.232 1.219 1.232 898,615 1.2233 1.06%
2005-01-07 0 0.470 0.470 0.475 0.455 0.485 10,540,000 4,972,280 0.4718 1.219 1.219 1.232 1.180 1.258 4,064,981 1.2232 -3.09%
2005-01-06 0 0.485 0.480 0.485 0.470 0.490 5,226,000 2,515,560 0.4814 1.258 1.245 1.258 1.219 1.271 2,015,521 1.2481 1.04%
2005-01-05 0 0.480 0.475 0.480 0.470 0.485 6,730,000 3,218,660 0.4783 1.245 1.232 1.245 1.219 1.258 2,595,571 1.2401 -3.03%
2005-01-04 0 0.495 0.490 0.495 0.490 0.495 9,518,000 4,693,820 0.4932 1.283 1.271 1.283 1.271 1.283 3,670,824 1.2787 -1.00%
2005-01-03 0 0.500 0.495 0.500 0.490 0.500 5,190,000 2,567,120 0.4946 1.296 1.283 1.296 1.271 1.296 2,001,637 1.2825 1.01%
2004-12-31 0 0.495 0.495 0.500 0.490 0.500 5,554,000 2,744,210 0.4941 1.283 1.283 1.296 1.271 1.296 2,142,021 1.2811 1.02%
2004-12-30 0 0.490 0.490 0.495 0.490 0.510 10,112,000 5,035,580 0.4980 1.271 1.271 1.283 1.271 1.322 3,899,913 1.2912 -3.92%
2004-12-29 0 0.510 0.500 0.510 0.470 0.510 26,488,000 12,968,190 0.4896 1.322 1.296 1.322 1.219 1.322 10,215,675 1.2694 8.51%
2004-12-28 0 0.470 0.465 0.470 0.460 0.470 2,724,000 1,268,180 0.4656 1.219 1.206 1.219 1.193 1.219 1,050,570 1.2071 1.08%
2004-12-24 0 0.465 0.465 0.470 0.460 0.470 5,944,000 2,775,500 0.4669 1.206 1.206 1.219 1.193 1.219 2,292,433 1.2107 0.00%
2004-12-23 0 0.465 0.460 0.465 0.460 0.470 3,648,000 1,691,710 0.4637 1.206 1.193 1.206 1.193 1.219 1,406,931 1.2024 0.00%
2004-12-22 0 0.465 0.455 0.465 0.450 0.465 2,990,000 1,370,550 0.4584 1.206 1.180 1.206 1.167 1.206 1,153,159 1.1885 2.20%
2004-12-21 0 0.455 0.455 0.460 0.455 0.465 2,820,000 1,287,890 0.4567 1.180 1.180 1.193 1.180 1.206 1,087,595 1.1842 -2.15%
2004-12-20 0 0.465 0.465 0.470 0.455 0.470 4,280,000 1,960,160 0.4580 1.206 1.206 1.219 1.180 1.219 1,650,675 1.1875 1.09%
2004-12-17 0 0.460 0.455 0.465 0.455 0.465 5,030,000 2,316,000 0.4604 1.193 1.180 1.206 1.180 1.206 1,939,929 1.1939 -2.13%
2004-12-16 0 0.470 0.470 0.475 0.455 0.475 6,922,000 3,203,430 0.4628 1.219 1.219 1.232 1.180 1.232 2,669,620 1.2000 -1.05%
2004-12-15 0 0.475 0.475 0.480 0.475 0.485 1,988,000 954,080 0.4799 1.232 1.232 1.245 1.232 1.258 766,716 1.2444 0.00%
2004-12-14 0 0.475 0.475 0.480 0.470 0.485 6,892,000 3,304,530 0.4795 1.232 1.232 1.245 1.219 1.258 2,658,050 1.2432 1.06%
2004-12-13 0 0.470 0.470 0.475 0.445 0.470 6,338,000 2,899,260 0.4574 1.219 1.219 1.232 1.154 1.219 2,444,388 1.1861 0.00%
2004-12-10 0 0.470 0.470 0.475 0.465 0.475 6,050,000 2,832,420 0.4682 1.219 1.219 1.232 1.206 1.232 2,333,314 1.2139 0.00%
2004-12-09 0 0.470 0.470 0.475 0.465 0.475 4,088,000 1,921,320 0.4700 1.219 1.219 1.232 1.206 1.232 1,576,626 1.2186 0.00%
2004-12-08 0 0.470 0.470 0.480 0.470 0.480 3,484,000 1,652,080 0.4742 1.219 1.219 1.245 1.219 1.245 1,343,681 1.2295 -2.08%
2004-12-07 0 0.480 0.480 0.485 0.475 0.490 7,634,000 3,681,370 0.4822 1.245 1.245 1.258 1.232 1.271 2,944,219 1.2504 1.05%
2004-12-06 0 0.475 0.465 0.475 0.470 0.480 5,224,000 2,465,860 0.4720 1.232 1.206 1.232 1.219 1.245 2,014,750 1.2239 -1.04%
2004-12-03 0 0.480 0.475 0.480 0.475 0.495 11,682,000 5,642,570 0.4830 1.245 1.232 1.245 1.232 1.283 4,505,418 1.2524 -4.00%
2004-12-02 0 0.500 0.495 0.500 0.495 0.510 7,013,000 3,487,920 0.4974 1.296 1.283 1.296 1.283 1.322 2,704,716 1.2896 0.00%
2004-12-01 0 0.500 0.495 0.500 0.495 0.500 5,888,000 2,939,560 0.4992 1.296 1.283 1.296 1.283 1.296 2,270,836 1.2945 -1.96%
2004-11-30 0 0.510 0.500 0.510 0.500 0.520 8,356,000 4,256,440 0.5094 1.322 1.296 1.322 1.296 1.348 3,222,674 1.3208 0.00%
2004-11-29 0 0.510 0.510 0.520 0.510 0.530 4,892,000 2,527,860 0.5167 1.322 1.322 1.348 1.322 1.374 1,886,707 1.3398 0.00%
2004-11-26 0 0.510 0.510 0.520 0.500 0.530 23,062,000 11,992,440 0.5200 1.322 1.322 1.348 1.296 1.374 8,894,363 1.3483 -1.92%
2004-11-25 0 0.520 0.510 0.520 0.500 0.540 17,746,000 9,158,320 0.5161 1.348 1.322 1.348 1.296 1.400 6,844,132 1.3381 -3.70%
2004-11-24 0 0.540 0.530 0.540 0.520 0.540 37,234,000 19,858,920 0.5334 1.400 1.374 1.400 1.348 1.400 14,360,104 1.3829 3.85%
2004-11-23 0 0.520 0.510 0.520 0.490 0.520 18,766,000 9,462,970 0.5043 1.348 1.322 1.348 1.271 1.348 7,237,517 1.3075 6.12%
2004-11-22 0 0.490 0.485 0.490 0.485 0.495 7,692,000 3,772,700 0.4905 1.271 1.258 1.271 1.258 1.283 2,966,588 1.2717 -2.00%
2004-11-19 0 0.500 0.495 0.500 0.490 0.500 6,652,000 3,306,300 0.4970 1.296 1.283 1.296 1.271 1.296 2,565,489 1.2888 1.01%
2004-11-18 0 0.495 0.495 0.500 0.495 0.510 9,536,000 4,754,800 0.4986 1.283 1.283 1.296 1.283 1.322 3,677,766 1.2928 -1.00%
2004-11-17 0 0.500 0.495 0.500 0.490 0.510 9,328,000 4,670,950 0.5007 1.296 1.283 1.296 1.271 1.322 3,597,547 1.2984 0.00%
2004-11-16 0 0.500 0.495 0.500 0.495 0.510 11,980,000 5,987,290 0.4998 1.296 1.283 1.296 1.283 1.322 4,620,348 1.2959 -1.96%
2004-11-15 0 0.510 0.500 0.520 0.500 0.520 16,070,000 8,124,900 0.5056 1.322 1.296 1.348 1.296 1.348 6,197,746 1.3109 2.00%
2004-11-12 0 0.500 0.495 0.500 0.495 0.530 28,900,000 14,603,960 0.5053 1.296 1.283 1.296 1.283 1.374 11,145,915 1.3103 -3.85%
2004-11-11 0 0.520 0.520 0.530 0.520 0.540 10,392,000 5,461,800 0.5256 1.348 1.348 1.374 1.348 1.400 4,007,902 1.3628 0.00%
2004-11-10 0 0.520 0.520 0.530 0.520 0.540 41,994,000 22,273,320 0.5304 1.348 1.348 1.374 1.348 1.400 16,195,902 1.3752 0.00%
2004-11-09 0 0.520 0.510 0.520 0.500 0.520 15,554,000 7,931,040 0.5099 1.348 1.322 1.348 1.296 1.348 5,998,739 1.3221 1.96%
2004-11-08 0 0.510 0.510 0.520 0.510 0.530 18,550,000 9,579,880 0.5164 1.322 1.322 1.348 1.322 1.374 7,154,212 1.3391 0.00%
2004-11-05 0 0.510 0.510 0.520 0.495 0.530 29,902,000 15,438,660 0.5163 1.322 1.322 1.348 1.283 1.374 11,532,359 1.3387 3.03%
2004-11-04 0 0.495 0.495 0.500 0.495 0.510 12,818,000 6,395,840 0.4990 1.283 1.283 1.296 1.283 1.322 4,943,541 1.2938 -1.00%
2004-11-03 0 0.500 0.500 0.510 0.475 0.510 36,253,000 18,080,770 0.4987 1.296 1.296 1.322 1.232 1.322 13,981,760 1.2932 3.09%
2004-11-02 0 0.485 0.480 0.485 0.480 0.500 32,130,000 15,819,030 0.4923 1.258 1.245 1.258 1.245 1.296 12,391,635 1.2766 -2.02%
2004-11-01 0 0.495 0.490 0.495 0.460 0.500 54,558,000 26,513,900 0.4860 1.283 1.271 1.283 1.193 1.296 21,041,483 1.2601 6.45%
2004-10-29 0 0.465 0.460 0.470 0.460 0.470 16,256,000 7,550,500 0.4645 1.206 1.193 1.219 1.193 1.219 6,269,481 1.2043 -2.11%
2004-10-28 0 0.475 0.470 0.475 0.455 0.475 24,342,000 11,276,030 0.4632 1.232 1.219 1.232 1.180 1.232 9,388,023 1.2011 4.40%
2004-10-27 0 0.455 0.450 0.455 0.440 0.475 46,312,000 21,395,330 0.4620 1.180 1.167 1.180 1.141 1.232 17,861,233 1.1979 3.41%
2004-10-26 0 0.440 0.435 0.440 0.430 0.445 8,878,000 3,880,650 0.4371 1.141 1.128 1.141 1.115 1.154 3,423,994 1.1334 2.33%
2004-10-25 0 0.430 0.430 0.435 0.425 0.430 4,376,000 1,875,520 0.4286 1.115 1.115 1.128 1.102 1.115 1,687,700 1.1113 -3.37%
2004-10-21 0 0.445 0.440 0.445 0.435 0.450 8,546,000 3,790,580 0.4436 1.154 1.141 1.154 1.128 1.167 3,295,951 1.1501 -2.20%
2004-10-20 0 0.455 0.450 0.455 0.425 0.455 25,332,000 11,320,140 0.4469 1.180 1.167 1.180 1.102 1.180 9,769,838 1.1587 5.81%
2004-10-19 0 0.430 0.430 0.435 0.420 0.435 4,110,000 1,757,400 0.4276 1.115 1.115 1.128 1.089 1.128 1,585,111 1.1087 1.18%
2004-10-18 0 0.425 0.425 0.430 0.425 0.435 4,930,000 2,103,170 0.4266 1.102 1.102 1.115 1.102 1.128 1,901,362 1.1061 -1.16%
2004-10-15 0 0.430 0.430 0.440 0.425 0.440 7,648,000 3,325,610 0.4348 1.115 1.115 1.141 1.102 1.141 2,949,618 1.1275 -3.37%
2004-10-14 0 0.445 0.435 0.445 0.420 0.445 8,010,000 3,440,610 0.4295 1.154 1.128 1.154 1.089 1.154 3,089,231 1.1137 2.30%
2004-10-13 0 0.435 0.435 0.440 0.430 0.440 4,722,000 2,054,240 0.4350 1.128 1.128 1.141 1.115 1.141 1,821,142 1.1280 -2.25%
2004-10-12 0 0.445 0.440 0.445 0.435 0.445 5,084,000 2,237,700 0.4401 1.154 1.141 1.154 1.128 1.154 1,960,756 1.1412 0.00%
2004-10-11 0 0.445 0.445 0.450 0.440 0.450 9,170,000 4,058,830 0.4426 1.154 1.154 1.167 1.141 1.167 3,536,611 1.1477 -1.11%
2004-10-08 0 0.450 0.445 0.450 0.440 0.470 30,478,000 13,851,910 0.4545 1.167 1.154 1.167 1.141 1.219 11,754,506 1.1784 -1.10%
2004-10-07 0 0.455 0.450 0.455 0.430 0.455 31,476,000 14,142,970 0.4493 1.180 1.167 1.180 1.115 1.180 12,139,406 1.1650 7.06%
2004-10-06 0 0.425 0.420 0.430 0.420 0.435 5,196,000 2,216,280 0.4265 1.102 1.089 1.115 1.089 1.128 2,003,951 1.1060 0.00%
2004-10-05 0 0.425 0.425 0.430 0.420 0.435 5,225,050 2,243,090 0.4293 1.102 1.102 1.115 1.089 1.128 2,015,155 1.1131 -1.16%
2004-10-04 0 0.430 0.425 0.430 0.430 0.445 19,026,000 8,277,240 0.4350 1.115 1.102 1.115 1.115 1.154 7,337,792 1.1280 0.00%
2004-09-30 0 0.430 0.425 0.430 0.420 0.440 5,904,000 2,540,190 0.4302 1.115 1.102 1.115 1.089 1.141 2,277,006 1.1156 3.61%
2004-09-28 0 0.415 0.415 0.420 0.415 0.425 2,790,000 1,172,670 0.4203 1.076 1.076 1.089 1.076 1.102 1,076,024 1.0898 -2.35%
2004-09-27 0 0.425 0.420 0.430 0.405 0.425 3,254,000 1,345,680 0.4135 1.102 1.089 1.115 1.050 1.102 1,254,976 1.0723 1.19%
2004-09-24 0 0.420 0.420 0.425 0.410 0.425 8,776,000 3,662,930 0.4174 1.089 1.089 1.102 1.063 1.102 3,384,656 1.0822 -2.33%
2004-09-23 0 0.430 0.425 0.430 0.420 0.435 9,794,000 4,195,070 0.4283 1.115 1.102 1.115 1.089 1.128 3,777,270 1.1106 0.00%
2004-09-22 0 0.430 0.425 0.435 0.425 0.450 22,728,000 9,940,000 0.4373 1.115 1.102 1.128 1.102 1.167 8,765,549 1.1340 -5.49%
2004-09-21 0 0.455 0.450 0.455 0.445 0.465 38,518,000 17,497,240 0.4543 1.180 1.167 1.180 1.154 1.206 14,855,307 1.1778 2.25%
2004-09-20 0 0.445 0.440 0.445 0.420 0.445 35,878,000 15,504,290 0.4321 1.154 1.141 1.154 1.089 1.154 13,837,133 1.1205 5.95%
2004-09-17 0 0.420 0.410 0.420 0.415 0.430 16,546,000 6,928,960 0.4188 1.089 1.063 1.089 1.076 1.115 6,381,326 1.0858 -2.33%
2004-09-16 0 0.430 0.425 0.430 0.400 0.430 29,982,000 12,584,100 0.4197 1.115 1.102 1.115 1.037 1.115 11,563,212 1.0883 7.50%
2004-09-15 0 0.400 0.400 0.405 0.395 0.400 4,022,000 1,608,690 0.4000 1.037 1.037 1.050 1.024 1.037 1,551,172 1.0371 0.00%
2004-09-14 0 0.400 0.395 0.400 0.390 0.405 6,486,000 2,600,660 0.4010 1.037 1.024 1.037 1.011 1.050 2,501,467 1.0397 2.56%
2004-09-13 0 0.390 0.385 0.390 0.385 0.390 1,914,000 739,410 0.3863 1.011 0.998 1.011 0.998 1.011 738,176 1.0017 1.30%
2004-09-10 0 0.385 0.385 0.390 0.385 0.395 1,540,000 601,050 0.3903 0.998 0.998 1.011 0.998 1.024 593,935 1.0120 -1.28%
2004-09-09 0 0.390 0.390 0.395 0.390 0.400 2,192,000 858,480 0.3916 1.011 1.011 1.024 1.011 1.037 845,393 1.0155 -2.50%
2004-09-08 0 0.400 0.395 0.400 0.395 0.400 4,790,000 1,907,650 0.3983 1.037 1.024 1.037 1.024 1.037 1,847,368 1.0326 2.56%
2004-09-07 0 0.390 0.390 0.395 0.385 0.390 3,072,000 1,190,310 0.3875 1.011 1.011 1.024 0.998 1.011 1,184,784 1.0047 0.00%
2004-09-06 0 0.390 0.390 0.395 0.385 0.390 2,152,000 838,180 0.3895 1.011 1.011 1.024 0.998 1.011 829,966 1.0099 0.00%
2004-09-03 0 0.390 0.390 0.395 0.390 0.400 2,164,000 858,730 0.3968 1.011 1.011 1.024 1.011 1.037 834,594 1.0289 -2.50%
2004-09-02 0 0.400 0.395 0.400 0.385 0.410 6,712,000 2,674,320 0.3984 1.037 1.024 1.037 0.998 1.063 2,588,629 1.0331 1.27%
2004-09-01 0 0.395 0.390 0.395 0.385 0.395 3,658,000 1,426,720 0.3900 1.024 1.011 1.024 0.998 1.024 1,410,787 1.0113 2.60%
2004-08-31 0 0.385 0.385 0.390 0.380 0.395 1,236,000 479,000 0.3875 0.998 0.998 1.011 0.985 1.024 476,690 1.0048 -1.28%
2004-08-30 0 0.390 0.390 0.395 0.385 0.390 1,338,000 520,810 0.3892 1.011 1.011 1.024 0.998 1.011 516,029 1.0093 1.30%
2004-08-27 0 0.385 0.385 0.390 0.380 0.410 4,882,000 1,913,560 0.3920 0.998 0.998 1.011 0.985 1.063 1,882,850 1.0163 -4.94%
2004-08-26 0 0.405 0.405 0.410 0.395 0.410 6,238,000 2,517,280 0.4035 1.050 1.050 1.063 1.024 1.063 2,405,821 1.0463 0.00%
2004-08-25 0 0.405 0.400 0.410 0.385 0.415 18,144,000 7,367,570 0.4061 1.050 1.037 1.063 0.998 1.076 6,997,629 1.0529 5.19%
2004-08-24 0 0.385 0.380 0.390 0.375 0.385 2,650,000 1,004,000 0.3789 0.998 0.985 1.011 0.972 0.998 1,022,030 0.9824 2.67%
2004-08-23 0 0.375 0.375 0.380 0.370 0.380 1,804,000 673,750 0.3735 0.972 0.972 0.985 0.959 0.985 695,752 0.9684 1.35%
2004-08-20 0 0.370 0.370 0.380 0.340 0.380 1,490,000 550,320 0.3693 0.959 0.959 0.985 0.882 0.985 574,651 0.9577 5.71%
2004-08-19 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2004-08-17 0 0.350 0.345 0.355 0.345 0.355 2,362,000 825,300 0.3494 0.908 0.895 0.920 0.895 0.920 910,957 0.9060 1.45%
2004-08-16 0 0.345 0.345 0.350 0.345 0.355 1,942,000 673,520 0.3468 0.895 0.895 0.908 0.895 0.920 748,975 0.8993 -2.82%
2004-08-13 0 0.355 0.350 0.365 0.350 0.360 1,204,000 427,990 0.3555 0.920 0.908 0.946 0.908 0.933 464,349 0.9217 -1.39%
2004-08-12 0 0.360 0.355 0.365 0.350 0.370 1,666,000 600,780 0.3606 0.933 0.920 0.946 0.908 0.959 642,529 0.9350 1.41%
2004-08-11 0 0.355 0.350 0.360 0.355 0.365 1,754,000 630,780 0.3596 0.920 0.908 0.933 0.920 0.946 676,468 0.9325 -2.74%
2004-08-10 0 0.365 0.365 0.370 0.360 0.375 840,000 308,290 0.3670 0.946 0.946 0.959 0.933 0.972 323,964 0.9516 -2.67%
2004-08-09 0 0.375 0.375 0.380 0.375 0.380 865,000 325,855 0.3767 0.972 0.972 0.985 0.972 0.985 333,606 0.9768 0.00%
2004-08-06 0 0.375 0.375 0.380 0.375 0.380 1,736,500 654,230 0.3768 0.972 0.972 0.985 0.972 0.985 669,719 0.9769 -2.60%
2004-08-05 0 0.385 0.380 0.390 0.380 0.390 1,989,500 762,830 0.3834 0.998 0.985 1.011 0.985 1.011 767,294 0.9942 1.32%
2004-08-04 0 0.380 0.380 0.385 0.380 0.395 3,093,000 1,182,780 0.3824 0.985 0.985 0.998 0.985 1.024 1,192,883 0.9915 -1.30%
2004-08-03 0 0.385 0.380 0.385 0.380 0.385 1,055,000 404,675 0.3836 0.998 0.985 0.998 0.985 0.998 406,884 0.9946 0.00%
2004-08-02 0 0.385 0.385 0.390 0.385 0.395 1,490,000 576,300 0.3868 0.998 0.998 1.011 0.998 1.024 574,651 1.0029 -2.53%
2004-07-30 0 0.395 0.390 0.395 0.390 0.395 4,144,000 1,623,380 0.3917 1.024 1.011 1.024 1.011 1.024 1,598,224 1.0157 2.60%
2004-07-29 0 0.385 0.385 0.390 0.385 0.385 1,600,000 616,000 0.3850 0.998 0.998 1.011 0.998 0.998 617,075 0.9983 0.00%
2004-07-28 0 0.385 0.385 0.390 0.385 0.390 2,290,000 889,250 0.3883 0.998 0.998 1.011 0.998 1.011 883,188 1.0069 0.00%
2004-07-27 0 0.385 0.385 0.390 0.385 0.395 1,022,000 398,800 0.3902 0.998 0.998 1.011 0.998 1.024 394,157 1.0118 -2.53%
2004-07-26 0 0.395 0.390 0.395 0.380 0.395 956,000 370,760 0.3878 1.024 1.011 1.024 0.985 1.024 368,702 1.0056 1.28%
2004-07-23 0 0.390 0.390 0.395 0.390 0.395 2,686,000 1,049,540 0.3907 1.011 1.011 1.024 1.011 1.024 1,035,914 1.0132 0.00%
2004-07-22 0 0.390 0.390 0.400 0.390 0.400 1,734,000 684,090 0.3945 1.011 1.011 1.037 1.011 1.037 668,755 1.0229 -3.70%
2004-07-21 0 0.405 0.405 0.410 0.400 0.410 2,392,000 967,360 0.4044 1.050 1.050 1.063 1.037 1.063 922,527 1.0486 1.25%
2004-07-20 0 0.400 0.400 0.405 0.395 0.410 2,418,000 969,830 0.4011 1.037 1.037 1.050 1.024 1.063 932,554 1.0400 -1.23%
2004-07-19 0 0.405 0.400 0.405 0.390 0.405 1,823,750 731,145 0.4009 1.050 1.037 1.050 1.011 1.050 703,369 1.0395 2.53%
2004-07-16 0 0.395 0.390 0.395 0.390 0.395 410,000 159,950 0.3901 1.024 1.011 1.024 1.011 1.024 158,125 1.0115 2.60%
2004-07-15 0 0.385 0.385 0.390 0.375 0.395 1,754,000 680,830 0.3882 0.998 0.998 1.011 0.972 1.024 676,468 1.0064 0.00%
2004-07-14 0 0.385 0.380 0.390 0.380 0.400 3,862,000 1,493,840 0.3868 0.998 0.985 1.011 0.985 1.037 1,489,465 1.0029 -3.75%
2004-07-13 0 0.400 0.395 0.400 0.395 0.400 2,878,000 1,141,330 0.3966 1.037 1.024 1.037 1.024 1.037 1,109,963 1.0283 -2.44%
2004-07-12 0 0.410 0.400 0.410 0.400 0.410 3,434,000 1,391,850 0.4053 1.063 1.037 1.063 1.037 1.063 1,324,397 1.0509 1.23%
2004-07-09 0 0.405 0.405 0.410 0.405 0.415 2,040,000 828,190 0.4060 1.050 1.050 1.063 1.050 1.076 786,771 1.0526 -1.22%
2004-07-08 0 0.410 0.405 0.410 0.400 0.420 8,908,000 3,650,470 0.4098 1.063 1.050 1.063 1.037 1.089 3,435,565 1.0626 -2.38%
2004-07-07 0 0.420 0.415 0.420 0.410 0.425 16,094,000 6,746,600 0.4192 1.089 1.076 1.089 1.063 1.102 6,207,002 1.0869 1.20%
2004-07-06 0 0.415 0.410 0.415 0.390 0.415 18,870,000 7,696,240 0.4079 1.076 1.063 1.076 1.011 1.076 7,277,627 1.0575 6.41%
2004-07-05 0 0.390 0.385 0.390 0.385 0.390 2,066,000 797,190 0.3859 1.011 0.998 1.011 0.998 1.011 796,798 1.0005 0.00%
2004-07-02 0 0.390 0.390 0.395 0.380 0.390 3,350,000 1,296,700 0.3871 1.011 1.011 1.024 0.985 1.011 1,292,001 1.0036 1.30%
2004-06-30 0 0.385 0.385 0.390 0.380 0.390 6,176,000 2,377,890 0.3850 0.998 0.998 1.011 0.985 1.011 2,381,909 0.9983 2.67%
2004-06-29 0 0.375 0.375 0.380 0.375 0.380 7,538,000 2,787,080 0.3697 0.972 0.972 0.985 0.972 0.985 2,907,194 0.9587 0.00%
2004-06-28 0 0.375 0.375 0.380 0.370 0.380 2,506,000 939,200 0.3748 0.972 0.972 0.985 0.959 0.985 966,494 0.9718 -1.32%
2004-06-25 0 0.380 0.380 0.385 0.380 0.390 2,186,000 840,270 0.3844 0.985 0.985 0.998 0.985 1.011 843,079 0.9967 -2.56%
2004-06-24 0 0.390 0.385 0.390 0.365 0.390 11,562,000 4,424,450 0.3827 1.011 0.998 1.011 0.946 1.011 4,459,138 0.9922 4.00%
2004-06-23 0 0.375 0.375 0.380 0.360 0.375 1,490,000 549,240 0.3686 0.972 0.972 0.985 0.933 0.972 574,651 0.9558 1.35%
2004-06-21 0 0.370 0.365 0.370 0.360 0.370 1,612,000 584,860 0.3628 0.959 0.946 0.959 0.933 0.959 621,703 0.9407 0.00%
2004-06-18 0 0.370 0.365 0.370 0.345 0.370 10,616,000 3,790,480 0.3571 0.959 0.946 0.959 0.895 0.959 4,094,292 0.9258 0.00%
2004-06-17 0 0.370 0.370 0.375 0.370 0.380 5,740,000 2,161,000 0.3765 0.959 0.959 0.972 0.959 0.985 2,213,756 0.9762 -3.90%
2004-06-16 0 0.385 0.385 0.390 0.375 0.395 6,390,000 2,451,730 0.3837 0.998 0.998 1.011 0.972 1.024 2,464,443 0.9948 -2.53%
2004-06-15 0 0.395 0.390 0.395 0.385 0.400 8,924,000 3,478,690 0.3898 1.024 1.011 1.024 0.998 1.037 3,441,735 1.0107 -2.47%
2004-06-14 0 0.405 0.395 0.410 0.395 0.420 12,752,000 5,218,240 0.4092 1.050 1.024 1.063 1.024 1.089 4,918,087 1.0610 -3.57%
2004-06-11 0 0.420 0.420 0.425 0.415 0.425 5,140,000 2,163,500 0.4209 1.089 1.089 1.102 1.076 1.102 1,982,353 1.0914 -1.18%
2004-06-10 0 0.425 0.425 0.430 0.410 0.425 15,516,000 6,507,820 0.4194 1.102 1.102 1.115 1.063 1.102 5,984,084 1.0875 0.00%
2004-06-09 0 0.425 0.420 0.425 0.415 0.435 21,998,000 9,333,630 0.4243 1.102 1.089 1.102 1.076 1.128 8,484,009 1.1001 2.41%
2004-06-08 0 0.415 0.410 0.415 0.410 0.430 16,352,000 6,812,590 0.4166 1.076 1.063 1.076 1.063 1.115 6,306,506 1.0802 -1.19%
2004-06-07 0 0.420 0.415 0.420 0.410 0.425 18,926,000 7,898,880 0.4174 1.089 1.076 1.089 1.063 1.102 7,299,225 1.0822 3.70%
2004-06-04 0 0.405 0.405 0.410 0.390 0.405 22,338,000 8,909,420 0.3988 1.050 1.050 1.063 1.011 1.050 8,615,137 1.0342 5.19%
2004-06-03 0 0.385 0.385 0.390 0.385 0.425 59,592,000 24,297,660 0.4077 0.998 0.998 1.011 0.998 1.102 22,982,955 1.0572 0.00%
2004-06-02 0 0.385 0.385 0.390 0.375 0.385 7,570,000 2,878,770 0.3803 0.998 0.998 1.011 0.972 0.998 2,919,536 0.9860 1.32%
2004-06-01 0 0.380 0.375 0.380 0.375 0.390 10,886,000 4,136,600 0.3800 0.985 0.972 0.985 0.972 1.011 4,198,423 0.9853 0.00%
2004-05-31 0 0.380 0.375 0.380 0.370 0.390 9,878,000 3,731,540 0.3778 0.985 0.972 0.985 0.959 1.011 3,809,666 0.9795 -1.30%
2004-05-28 0 0.385 0.385 0.390 0.385 0.400 23,728,000 9,272,400 0.3908 0.998 0.998 1.011 0.998 1.037 9,151,221 1.0132 0.00%
2004-05-27 0 0.385 0.385 0.390 0.370 0.390 32,360,000 12,295,080 0.3799 0.998 0.998 1.011 0.959 1.011 12,480,340 0.9852 6.94%
2004-05-25 0 0.360 0.355 0.360 0.330 0.360 18,636,000 6,362,670 0.3414 0.933 0.920 0.933 0.856 0.933 7,187,380 0.8853 5.88%
2004-05-24 0 0.340 0.340 0.345 0.320 0.340 12,138,000 4,024,100 0.3315 0.882 0.882 0.895 0.830 0.882 4,681,284 0.8596 4.62%
2004-05-21 0 0.325 0.320 0.325 0.305 0.330 9,184,000 2,944,870 0.3207 0.843 0.830 0.843 0.791 0.856 3,542,010 0.8314 6.56%
2004-05-20 0 0.305 0.305 0.310 0.305 0.315 3,450,000 1,066,150 0.3090 0.791 0.791 0.804 0.791 0.817 1,330,568 0.8013 -1.61%
2004-05-19 0 0.310 0.305 0.310 0.295 0.310 11,572,000 3,541,450 0.3060 0.804 0.791 0.804 0.765 0.804 4,462,994 0.7935 8.77%
2004-05-18 0 0.285 0.285 0.290 0.270 0.285 6,978,000 1,962,860 0.2813 0.739 0.739 0.752 0.700 0.739 2,691,218 0.7294 5.56%
2004-05-17 0 0.270 0.265 0.275 0.260 0.285 13,014,000 3,499,030 0.2689 0.700 0.687 0.713 0.674 0.739 5,019,133 0.6971 -5.26%
2004-05-14 0 0.285 0.280 0.290 0.280 0.305 15,736,000 4,558,190 0.2897 0.739 0.726 0.752 0.726 0.791 6,068,932 0.7511 -6.56%
2004-05-13 0 0.305 0.305 0.310 0.305 0.320 10,154,000 3,159,240 0.3111 0.791 0.791 0.804 0.791 0.830 3,916,112 0.8067 -4.69%
2004-05-12 0 0.320 0.320 0.325 0.320 0.330 6,814,000 2,213,520 0.3248 0.830 0.830 0.843 0.830 0.856 2,627,968 0.8423 0.00%
2004-05-11 0 0.320 0.320 0.325 0.310 0.325 12,738,000 4,075,120 0.3199 0.830 0.830 0.843 0.804 0.843 4,912,688 0.8295 1.59%
2004-05-10 0 0.315 0.310 0.320 0.310 0.330 17,520,000 5,550,860 0.3168 0.817 0.804 0.830 0.804 0.856 6,756,970 0.8215 -7.35%
2004-05-07 0 0.340 0.340 0.345 0.340 0.345 8,728,000 2,989,520 0.3425 0.882 0.882 0.895 0.882 0.895 3,366,144 0.8881 -2.86%
2004-05-06 0 0.350 0.345 0.355 0.340 0.355 16,934,000 5,910,990 0.3491 0.908 0.895 0.920 0.882 0.920 6,530,967 0.9051 1.45%
2004-05-05 0 0.345 0.340 0.345 0.340 0.365 26,984,000 9,479,940 0.3513 0.895 0.882 0.895 0.882 0.946 10,406,968 0.9109 -5.48%
2004-05-04 0 0.365 0.365 0.370 0.360 0.370 23,898,000 8,735,200 0.3655 0.946 0.946 0.959 0.933 0.959 9,216,785 0.9477 2.82%
2004-05-03 0 0.355 0.355 0.360 0.350 0.370 31,604,000 11,338,062 0.3588 0.920 0.920 0.933 0.908 0.959 12,188,772 0.9302 -4.05%
2004-04-30 0 0.370 0.370 0.375 0.360 0.390 28,068,000 10,523,690 0.3749 0.959 0.959 0.972 0.933 1.011 10,825,037 0.9722 -6.33%
2004-04-29 0 0.395 0.390 0.395 0.385 0.415 27,910,000 11,164,730 0.4000 1.024 1.011 1.024 0.998 1.076 10,764,100 1.0372 -8.14%
2004-04-28 0 0.430 0.425 0.430 0.425 0.450 16,554,000 7,240,120 0.4374 1.115 1.102 1.115 1.102 1.167 6,384,411 1.1340 -4.44%
2004-04-27 0 0.450 0.445 0.450 0.435 0.455 10,008,000 4,495,890 0.4492 1.167 1.154 1.167 1.128 1.180 3,859,804 1.1648 1.12%
2004-04-26 0 0.445 0.435 0.445 0.435 0.460 11,436,000 5,045,670 0.4412 1.154 1.128 1.154 1.128 1.193 4,410,543 1.1440 -4.30%
2004-04-23 0 0.465 0.460 0.465 0.445 0.470 37,030,000 16,923,310 0.4570 1.206 1.193 1.206 1.154 1.219 14,281,427 1.1850 5.68%
2004-04-22 0 0.440 0.435 0.445 0.425 0.455 28,826,000 12,675,980 0.4397 1.141 1.128 1.154 1.102 1.180 11,117,376 1.1402 2.33%
2004-04-21 0 0.430 0.420 0.430 0.425 0.480 26,342,000 11,787,430 0.4475 1.115 1.089 1.115 1.102 1.245 10,159,367 1.1603 -11.34%
2004-04-20 0 0.485 0.485 0.490 0.480 0.560 15,154,000 7,709,420 0.5087 1.258 1.258 1.271 1.245 1.452 5,844,471 1.3191 -11.82%
2004-04-19 0 0.550 0.550 0.560 0.550 0.570 3,360,000 1,874,300 0.5578 1.426 1.426 1.452 1.426 1.478 1,295,857 1.4464 -1.79%
2004-04-16 0 0.560 0.560 0.570 0.560 0.570 4,446,000 2,508,920 0.5643 1.452 1.452 1.478 1.452 1.478 1,714,697 1.4632 1.82%
2004-04-15 0 0.550 0.550 0.560 0.520 0.550 12,286,000 6,608,140 0.5379 1.426 1.426 1.452 1.348 1.426 4,738,364 1.3946 0.00%
2004-04-14 0 0.550 0.540 0.550 0.540 0.560 11,022,000 6,074,200 0.5511 1.426 1.400 1.426 1.400 1.452 4,250,875 1.4289 -3.51%
2004-04-13 0 0.570 0.560 0.570 0.560 0.590 6,950,000 4,026,760 0.5794 1.478 1.452 1.478 1.452 1.530 2,680,419 1.5023 -3.39%
2004-04-08 0 0.590 0.580 0.590 0.570 0.590 5,162,000 2,995,560 0.5803 1.530 1.504 1.530 1.478 1.530 1,990,838 1.5047 1.72%
2004-04-07 0 0.580 0.570 0.580 0.570 0.580 4,500,000 2,590,720 0.5757 1.504 1.478 1.504 1.478 1.504 1,735,523 1.4928 0.00%
2004-04-06 0 0.580 0.570 0.580 0.550 0.580 4,988,000 2,829,220 0.5672 1.504 1.478 1.504 1.426 1.504 1,923,731 1.4707 5.45%
2004-04-02 0 0.550 0.540 0.560 0.530 0.560 7,226,731 3,977,466 0.5504 1.426 1.400 1.452 1.374 1.452 2,787,146 1.4271 3.77%
2004-04-01 0 0.530 0.530 0.540 0.520 0.570 14,241,000 7,820,770 0.5492 1.374 1.374 1.400 1.348 1.478 5,492,352 1.4239 -7.02%
2004-03-31 0 0.570 0.570 0.580 0.570 0.590 4,262,000 2,462,640 0.5778 1.478 1.478 1.504 1.478 1.530 1,643,733 1.4982 -1.72%
2004-03-30 0 0.580 0.580 0.590 0.580 0.600 5,224,000 3,079,020 0.5894 1.504 1.504 1.530 1.504 1.556 2,014,750 1.5282 0.00%
2004-03-29 0 0.580 0.580 0.590 0.570 0.590 5,974,000 3,440,080 0.5758 1.504 1.504 1.530 1.478 1.530 2,304,003 1.4931 0.00%
2004-03-26 0 0.580 0.580 0.590 0.580 0.610 10,250,000 6,045,500 0.5898 1.504 1.504 1.530 1.504 1.582 3,953,136 1.5293 0.00%
2004-03-25 0 0.580 0.580 0.590 0.580 0.600 4,506,000 2,655,380 0.5893 1.504 1.504 1.530 1.504 1.556 1,737,837 1.5280 -3.33%
2004-03-24 0 0.600 0.590 0.600 0.590 0.610 8,694,000 5,209,260 0.5992 1.556 1.530 1.556 1.530 1.582 3,353,031 1.5536 0.00%
2004-03-23 0 0.600 0.590 0.600 0.570 0.610 15,208,000 9,081,340 0.5971 1.556 1.530 1.556 1.478 1.582 5,865,297 1.5483 3.45%
2004-03-22 0 0.580 0.580 0.590 0.550 0.600 32,172,000 18,443,440 0.5733 1.504 1.504 1.530 1.426 1.556 12,407,834 1.4864 -3.33%
2004-03-19 0 0.600 0.600 0.610 0.590 0.650 27,574,000 16,859,660 0.6114 1.556 1.556 1.582 1.530 1.685 10,634,515 1.5854 -7.69%
2004-03-18 0 0.650 0.640 0.650 0.640 0.680 9,638,000 6,328,480 0.6566 1.685 1.659 1.685 1.659 1.763 3,717,105 1.7025 -4.41%
2004-03-17 0 0.680 0.670 0.680 0.670 0.700 9,472,000 6,384,840 0.6741 1.763 1.737 1.763 1.737 1.815 3,653,083 1.7478 -1.45%
2004-03-16 0 0.690 0.680 0.690 0.660 0.690 30,222,000 20,401,900 0.6751 1.789 1.763 1.789 1.711 1.789 11,655,774 1.7504 2.99%
2004-03-15 0 0.670 0.670 0.680 0.640 0.700 85,212,000 57,381,000 0.6734 1.737 1.737 1.763 1.659 1.815 32,863,867 1.7460 6.35%
2004-03-12 0 0.630 0.620 0.630 0.570 0.640 38,888,000 23,448,660 0.6030 1.634 1.608 1.634 1.478 1.659 14,998,006 1.5635 5.00%
2004-03-11 0 0.600 0.600 0.610 0.580 0.610 24,570,000 14,680,020 0.5975 1.556 1.556 1.582 1.504 1.582 9,475,956 1.5492 -4.76%
2004-03-10 0 0.630 0.620 0.630 0.610 0.660 46,018,000 28,940,100 0.6289 1.634 1.608 1.634 1.582 1.711 17,747,846 1.6306 -4.55%
2004-03-09 0 0.660 0.650 0.660 0.650 0.700 36,992,000 24,813,860 0.6708 1.711 1.685 1.711 1.685 1.815 14,266,772 1.7393 -7.04%
2004-03-08 0 0.710 0.700 0.710 0.700 0.740 23,456,000 16,804,300 0.7164 1.841 1.815 1.841 1.815 1.919 9,046,318 1.8576 2.90%
2004-03-05 0 0.690 0.680 0.690 0.690 0.700 18,696,000 12,977,920 0.6942 1.789 1.763 1.789 1.789 1.815 7,210,520 1.7999 -1.43%
2004-03-04 0 0.700 0.690 0.700 0.680 0.700 20,228,000 14,034,620 0.6938 1.815 1.789 1.815 1.763 1.815 7,801,369 1.7990 0.00%
2004-03-03 0 0.700 0.690 0.700 0.670 0.720 344,034,000 228,598,900 0.6645 1.815 1.789 1.815 1.737 1.867 132,684,217 1.7229 -1.41%
2004-03-02 1 - - - - - 0 0 - 1.841 - - - - 0 - 0.00%
2004-03-01 0 0.710 0.710 0.720 0.710 0.740 23,524,000 16,995,400 0.7225 1.841 1.841 1.867 1.841 1.919 9,072,544 1.8733 -5.33%
2004-02-27 1 - - - - - 0 0 - 1.945 - - - - 0 - 0.00%
2004-02-26 0 0.750 0.740 0.750 0.730 0.800 118,008,000 89,337,620 0.7570 1.945 1.919 1.945 1.893 2.074 45,512,360 1.9629 1.35%
2004-02-25 0 0.740 0.730 0.740 0.720 0.760 19,720,000 14,402,200 0.7303 1.919 1.893 1.919 1.867 1.971 7,605,448 1.8937 0.00%
2004-02-24 0 0.740 0.740 0.750 0.740 0.760 10,506,000 7,848,420 0.7470 1.919 1.919 1.945 1.919 1.971 4,051,868 1.9370 0.00%
2004-02-23 0 0.740 0.730 0.740 0.710 0.750 6,454,000 4,717,300 0.7309 1.919 1.893 1.919 1.841 1.945 2,489,126 1.8952 1.37%
2004-02-20 0 0.730 0.730 0.740 0.720 0.740 6,788,000 4,971,980 0.7325 1.893 1.893 1.919 1.867 1.919 2,617,940 1.8992 -1.35%
2004-02-19 0 0.740 0.730 0.740 0.730 0.760 13,392,000 9,889,280 0.7384 1.919 1.893 1.919 1.893 1.971 5,164,917 1.9147 -2.63%
2004-02-18 0 0.760 0.750 0.760 0.750 0.800 28,080,000 21,676,080 0.7719 1.971 1.945 1.971 1.945 2.074 10,829,665 2.0015 -2.56%
2004-02-17 0 0.780 0.770 0.780 0.730 0.790 49,754,000 38,278,500 0.7694 2.022 1.997 2.022 1.893 2.048 19,188,715 1.9948 8.33%
2004-02-16 0 0.720 0.720 0.730 0.720 0.740 5,312,000 3,851,860 0.7251 1.867 1.867 1.893 1.867 1.919 2,048,689 1.8802 -2.70%
2004-02-13 0 0.740 0.730 0.740 0.720 0.740 7,532,000 5,508,080 0.7313 1.919 1.893 1.919 1.867 1.919 2,904,880 1.8961 1.37%
2004-02-12 0 0.730 0.720 0.730 0.720 0.770 11,574,000 8,597,460 0.7428 1.893 1.867 1.893 1.867 1.997 4,463,766 1.9261 -2.67%
2004-02-11 0 0.750 0.740 0.750 0.730 0.760 23,460,000 17,559,440 0.7485 1.945 1.919 1.945 1.893 1.971 9,047,861 1.9407 2.74%
2004-02-10 0 0.730 0.720 0.730 0.710 0.730 13,726,000 9,946,660 0.7247 1.893 1.867 1.893 1.841 1.893 5,293,731 1.8790 1.39%
2004-02-09 0 0.720 0.720 0.730 0.710 0.740 15,077,748 10,847,269 0.7194 1.867 1.867 1.893 1.841 1.919 5,815,062 1.8654 1.41%
2004-02-06 0 0.710 0.700 0.710 0.670 0.710 16,728,000 11,513,120 0.6883 1.841 1.815 1.841 1.737 1.841 6,451,518 1.7846 7.58%
2004-02-05 0 0.660 0.660 0.670 0.660 0.700 4,258,000 2,869,980 0.6740 1.711 1.711 1.737 1.711 1.815 1,642,191 1.7477 -4.35%
2004-02-04 0 0.690 0.680 0.690 0.680 0.710 13,162,000 9,130,600 0.6937 1.789 1.763 1.789 1.763 1.841 5,076,212 1.7987 1.47%
2004-02-03 0 0.680 0.670 0.680 0.650 0.680 11,272,000 7,596,120 0.6739 1.763 1.737 1.763 1.685 1.763 4,347,293 1.7473 3.03%
2004-02-02 0 0.660 0.660 0.670 0.660 0.720 20,264,000 13,686,260 0.6754 1.711 1.711 1.737 1.711 1.867 7,815,254 1.7512 -8.33%
2004-01-30 0 0.720 0.710 0.720 0.710 0.750 16,492,000 11,950,300 0.7246 1.867 1.841 1.867 1.841 1.945 6,360,500 1.8788 -1.37%
2004-01-29 0 0.730 0.730 0.740 0.710 0.740 14,666,000 10,657,720 0.7267 1.893 1.893 1.919 1.841 1.919 5,656,263 1.8842 -1.35%
2004-01-28 0 0.740 0.730 0.740 0.730 0.800 22,620,000 17,158,740 0.7586 1.919 1.893 1.919 1.893 2.074 8,723,896 1.9669 -3.90%
2004-01-27 0 0.770 0.770 0.780 0.720 0.780 26,954,000 20,313,240 0.7536 1.997 1.997 2.022 1.867 2.022 10,395,398 1.9541 2.67%
2004-01-26 0 0.750 0.740 0.750 0.720 0.760 12,539,030 9,318,810 0.7432 1.945 1.919 1.945 1.867 1.971 4,835,950 1.9270 1.35%
2004-01-21 0 0.740 0.730 0.740 0.710 0.750 13,376,800 9,842,432 0.7358 1.919 1.893 1.919 1.841 1.945 5,159,055 1.9078 0.00%
2004-01-20 0 0.740 0.730 0.740 0.680 0.750 42,668,664 30,454,898 0.7138 1.919 1.893 1.919 1.763 1.945 16,456,101 1.8507 7.25%
2004-01-19 0 0.690 0.680 0.690 0.620 0.690 12,580,000 8,152,780 0.6481 1.789 1.763 1.789 1.608 1.789 4,851,751 1.6804 7.81%
2004-01-16 0 0.640 0.630 0.640 0.620 0.670 19,720,000 12,510,920 0.6344 1.659 1.634 1.659 1.608 1.737 7,605,448 1.6450 -3.03%
2004-01-15 0 0.660 0.650 0.660 0.640 0.670 8,248,000 5,409,140 0.6558 1.711 1.685 1.711 1.659 1.737 3,181,021 1.7004 -1.49%
2004-01-14 0 0.670 0.660 0.670 0.640 0.680 15,832,000 10,587,220 0.6687 1.737 1.711 1.737 1.659 1.763 6,105,956 1.7339 4.69%
2004-01-13 0 0.640 0.640 0.650 0.610 0.680 31,908,000 20,404,740 0.6395 1.659 1.659 1.685 1.582 1.763 12,306,016 1.6581 -5.88%
2004-01-12 0 0.680 0.670 0.680 0.650 0.720 33,563,000 23,089,820 0.6880 1.763 1.737 1.763 1.685 1.867 12,944,303 1.7838 -2.86%
2004-01-09 0 0.700 0.690 0.700 0.640 0.720 64,548,000 44,202,780 0.6848 1.815 1.789 1.815 1.659 1.867 24,894,344 1.7756 11.11%
2004-01-08 0 0.630 0.630 0.640 0.610 0.650 27,354,000 17,256,460 0.6309 1.634 1.634 1.659 1.582 1.685 10,549,667 1.6357 -1.56%
2004-01-07 0 0.640 0.630 0.640 0.600 0.670 80,884,000 52,157,380 0.6448 1.659 1.634 1.659 1.556 1.737 31,194,679 1.6720 6.67%
2004-01-06 0 0.600 0.590 0.600 0.570 0.630 59,856,000 36,032,300 0.6020 1.556 1.530 1.556 1.478 1.634 23,084,772 1.5609 3.45%
2004-01-05 0 0.580 0.580 0.590 0.520 0.600 43,948,000 25,054,740 0.5701 1.504 1.504 1.530 1.348 1.556 16,949,505 1.4782 7.41%
2004-01-02 0 0.540 0.530 0.540 0.530 0.550 20,148,000 10,815,200 0.5368 1.400 1.374 1.400 1.374 1.426 7,770,516 1.3918 0.00%
2003-12-31 0 0.540 0.530 0.540 0.500 0.540 13,014,000 6,752,060 0.5188 1.400 1.374 1.400 1.296 1.400 5,019,133 1.3453 8.00%
2003-12-30 0 0.500 0.500 0.510 0.495 0.520 19,706,686 9,994,923 0.5072 1.296 1.296 1.322 1.283 1.348 7,600,313 1.3151 1.01%
2003-12-29 0 0.495 0.495 0.500 0.490 0.500 7,206,000 3,571,640 0.4956 1.283 1.283 1.296 1.271 1.296 2,779,151 1.2852 -1.00%
2003-12-24 0 0.500 0.495 0.500 0.490 0.510 4,610,000 2,297,940 0.4985 1.296 1.283 1.296 1.271 1.322 1,777,947 1.2925 0.00%
2003-12-23 0 0.500 0.495 0.500 0.495 0.520 9,532,000 4,811,490 0.5048 1.296 1.283 1.296 1.283 1.348 3,676,224 1.3088 -3.85%
2003-12-22 0 0.520 0.510 0.520 0.510 0.530 11,149,000 5,763,240 0.5169 1.348 1.322 1.348 1.322 1.374 4,299,855 1.3403 0.00%
2003-12-19 0 0.520 0.510 0.520 0.510 0.530 15,192,000 7,826,780 0.5152 1.348 1.322 1.348 1.322 1.374 5,859,126 1.3358 1.96%
2003-12-18 0 0.510 0.500 0.510 0.495 0.520 12,716,000 6,488,870 0.5103 1.322 1.296 1.322 1.283 1.348 4,904,203 1.3231 0.00%
2003-12-17 0 0.510 0.500 0.510 0.485 0.530 23,166,000 11,573,940 0.4996 1.322 1.296 1.322 1.258 1.374 8,934,473 1.2954 -1.92%
2003-12-16 0 0.520 0.510 0.520 0.500 0.530 17,920,000 9,203,120 0.5136 1.348 1.322 1.348 1.296 1.374 6,911,239 1.3316 1.96%
2003-12-15 0 0.510 0.500 0.510 0.500 0.560 35,824,150 19,076,812 0.5325 1.322 1.296 1.322 1.296 1.452 13,816,365 1.3807 -8.93%
2003-12-12 0 0.560 0.550 0.560 0.495 0.560 71,600,000 38,498,920 0.5377 1.452 1.426 1.452 1.283 1.452 27,614,102 1.3942 12.00%
2003-12-11 0 0.500 0.495 0.500 0.490 0.510 13,980,000 6,969,420 0.4985 1.296 1.283 1.296 1.271 1.322 5,391,692 1.2926 1.01%
2003-12-10 0 0.495 0.490 0.495 0.480 0.520 28,598,000 14,388,060 0.5031 1.283 1.271 1.283 1.245 1.348 11,029,443 1.3045 1.02%
2003-12-09 0 0.490 0.485 0.490 0.485 0.520 32,728,000 16,233,660 0.4960 1.271 1.258 1.271 1.258 1.348 12,622,267 1.2861 -3.92%
2003-12-08 0 0.510 0.500 0.510 0.490 0.530 69,755,995 35,757,188 0.5126 1.322 1.296 1.322 1.271 1.374 26,902,921 1.3291 2.00%
2003-12-05 0 0.500 0.495 0.500 0.440 0.500 128,714,000 60,666,360 0.4713 1.296 1.283 1.296 1.141 1.296 49,641,362 1.2221 14.94%
2003-12-04 0 0.435 0.435 0.440 0.415 0.440 20,633,000 8,839,585 0.4284 1.128 1.128 1.141 1.076 1.141 7,957,567 1.1108 3.57%
2003-12-03 0 0.420 0.420 0.425 0.415 0.430 11,528,000 4,876,810 0.4230 1.089 1.089 1.102 1.076 1.115 4,446,025 1.0969 0.00%
2003-12-02 0 0.420 0.415 0.420 0.415 0.430 16,900,000 7,146,200 0.4229 1.089 1.076 1.089 1.076 1.115 6,517,854 1.0964 1.20%
2003-12-01 0 0.415 0.410 0.415 0.410 0.415 7,164,000 2,964,840 0.4139 1.076 1.063 1.076 1.063 1.076 2,762,953 1.0731 1.22%
2003-11-28 0 0.410 0.405 0.410 0.405 0.410 4,032,000 1,652,620 0.4099 1.063 1.050 1.063 1.050 1.063 1,555,029 1.0628 1.23%
2003-11-27 0 0.405 0.405 0.410 0.405 0.410 4,274,000 1,734,770 0.4059 1.050 1.050 1.063 1.050 1.063 1,648,361 1.0524 0.00%
2003-11-26 0 0.405 0.405 0.410 0.400 0.415 9,228,000 3,768,710 0.4084 1.050 1.050 1.063 1.037 1.076 3,558,980 1.0589 0.00%
2003-11-25 0 0.405 0.405 0.410 0.405 0.410 7,052,000 2,875,160 0.4077 1.050 1.050 1.063 1.050 1.063 2,719,758 1.0571 0.00%
2003-11-24 0 0.405 0.405 0.410 0.405 0.415 3,868,000 1,575,330 0.4073 1.050 1.050 1.063 1.050 1.076 1,491,779 1.0560 -2.41%
2003-11-21 0 0.415 0.410 0.415 0.400 0.420 18,340,000 7,523,550 0.4102 1.076 1.063 1.076 1.037 1.089 7,073,221 1.0637 0.00%
2003-11-20 0 0.415 0.415 0.420 0.415 0.430 19,726,000 8,327,830 0.4222 1.076 1.076 1.089 1.076 1.115 7,607,762 1.0946 -3.49%
2003-11-19 0 0.430 0.425 0.430 0.420 0.440 28,640,000 12,351,840 0.4313 1.115 1.102 1.115 1.089 1.141 11,045,641 1.1183 1.18%
2003-11-18 0 0.425 0.420 0.425 0.410 0.435 23,973,000 10,220,620 0.4263 1.102 1.089 1.102 1.063 1.128 9,245,710 1.1054 3.66%
2003-11-17 0 0.410 0.410 0.415 0.410 0.415 3,220,000 1,324,750 0.4114 1.063 1.063 1.076 1.063 1.076 1,241,863 1.0667 -2.38%
2003-11-14 0 0.420 0.415 0.420 0.410 0.425 7,750,000 3,230,470 0.4168 1.089 1.076 1.089 1.063 1.102 2,988,957 1.0808 -1.18%
2003-11-13 0 0.425 0.420 0.425 0.420 0.435 7,516,000 3,214,210 0.4276 1.102 1.089 1.102 1.089 1.128 2,898,709 1.1088 0.00%
2003-11-12 0 0.425 0.425 0.430 0.420 0.435 12,680,736 5,441,512 0.4291 1.102 1.102 1.115 1.089 1.128 4,890,602 1.1126 -1.16%
2003-11-11 0 0.430 0.425 0.430 0.415 0.435 29,132,000 12,427,700 0.4266 1.115 1.102 1.115 1.076 1.128 11,235,391 1.1061 1.18%
2003-11-10 0 0.425 0.420 0.425 0.405 0.435 14,314,000 5,993,290 0.4187 1.102 1.089 1.102 1.050 1.128 5,520,506 1.0856 -1.16%
2003-11-07 0 0.430 0.425 0.430 0.390 0.430 11,269,100 4,654,777 0.4131 1.115 1.102 1.115 1.011 1.115 4,346,174 1.0710 7.50%
2003-11-06 0 0.400 0.390 0.400 0.385 0.400 3,948,000 1,559,700 0.3951 1.037 1.011 1.037 0.998 1.037 1,522,632 1.0243 0.00%
2003-11-05 0 0.400 0.395 0.405 0.400 0.420 8,646,000 3,554,420 0.4111 1.037 1.024 1.050 1.037 1.089 3,334,519 1.0659 -2.44%
2003-11-04 0 0.410 0.405 0.410 0.405 0.415 6,462,000 2,664,070 0.4123 1.063 1.050 1.063 1.050 1.076 2,492,211 1.0690 -1.20%
2003-11-03 0 0.415 0.410 0.415 0.410 0.420 12,400,000 5,168,580 0.4168 1.076 1.063 1.076 1.063 1.089 4,782,331 1.0808 1.22%
2003-10-31 0 0.410 0.410 0.415 0.400 0.420 12,410,000 5,098,080 0.4108 1.063 1.063 1.076 1.037 1.089 4,786,187 1.0652 3.80%
2003-10-30 0 0.395 0.395 0.400 0.390 0.400 2,128,000 836,170 0.3929 1.024 1.024 1.037 1.011 1.037 820,710 1.0188 -1.25%
2003-10-29 0 0.400 0.395 0.405 0.395 0.410 3,144,000 1,261,480 0.4012 1.037 1.024 1.050 1.024 1.063 1,212,552 1.0404 -2.44%
2003-10-28 0 0.410 0.405 0.410 0.405 0.410 5,022,000 2,041,060 0.4064 1.063 1.050 1.063 1.050 1.063 1,936,844 1.0538 2.50%
2003-10-27 0 0.400 0.400 0.405 0.385 0.400 3,770,000 1,486,750 0.3944 1.037 1.037 1.050 0.998 1.037 1,453,983 1.0225 2.56%
2003-10-24 0 0.390 0.390 0.395 0.375 0.395 9,434,000 3,645,490 0.3864 1.011 1.011 1.024 0.972 1.024 3,638,428 1.0019 1.30%
2003-10-23 0 0.385 0.385 0.390 0.380 0.425 17,028,000 6,927,210 0.4068 0.998 0.998 1.011 0.985 1.102 6,567,220 1.0548 -7.23%
2003-10-22 0 0.415 0.415 0.420 0.410 0.420 8,602,000 3,564,040 0.4143 1.076 1.076 1.089 1.063 1.089 3,317,549 1.0743 0.00%
2003-10-21 0 0.415 0.415 0.420 0.415 0.435 7,944,000 3,360,430 0.4230 1.076 1.076 1.089 1.076 1.128 3,063,777 1.0968 -2.35%
2003-10-20 0 0.425 0.425 0.430 0.425 0.435 7,278,000 3,116,470 0.4282 1.102 1.102 1.115 1.102 1.128 2,806,919 1.1103 -1.16%
2003-10-17 0 0.430 0.425 0.430 0.415 0.440 18,954,000 8,166,020 0.4308 1.115 1.102 1.115 1.076 1.141 7,310,024 1.1171 1.18%
2003-10-16 0 0.425 0.420 0.430 0.420 0.435 10,346,566 4,455,254 0.4306 1.102 1.089 1.115 1.089 1.128 3,990,379 1.1165 0.00%
2003-10-15 0 0.425 0.425 0.430 0.425 0.450 20,430,000 8,916,190 0.4364 1.102 1.102 1.115 1.102 1.167 7,879,275 1.1316 -5.56%
2003-10-14 0 0.450 0.440 0.445 0.425 0.465 58,828,000 26,247,700 0.4462 1.167 1.141 1.154 1.102 1.206 22,688,302 1.1569 5.88%
2003-10-13 0 0.425 0.420 0.425 0.405 0.435 23,806,034 10,093,714 0.4240 1.102 1.089 1.102 1.050 1.128 9,181,316 1.0994 3.66%
2003-10-10 0 0.410 0.410 0.415 0.395 0.430 20,032,000 8,316,770 0.4152 1.063 1.063 1.076 1.024 1.115 7,725,778 1.0765 -3.53%
2003-10-09 0 0.425 0.420 0.425 0.400 0.430 61,964,000 25,904,580 0.4181 1.102 1.089 1.102 1.037 1.115 23,897,768 1.0840 11.84%
2003-10-08 1 0.380 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2003-10-07 1 0.380 - - - - 0 0 - 0.985 - - - - 0 - 0.00%
2003-10-06 0 0.380 0.375 0.380 0.355 0.380 14,546,000 5,419,840 0.3726 0.985 0.972 0.985 0.920 0.985 5,609,982 0.9661 5.56%
2003-10-03 0 0.360 0.355 0.360 0.350 0.360 3,160,000 1,128,100 0.3570 0.933 0.920 0.933 0.908 0.933 1,218,723 0.9256 1.41%
2003-10-02 0 0.355 0.355 0.360 0.350 0.360 3,248,000 1,153,250 0.3551 0.920 0.920 0.933 0.908 0.933 1,252,662 0.9206 1.43%
2003-09-30 0 0.350 0.350 0.355 0.345 0.355 2,908,000 1,016,730 0.3496 0.908 0.908 0.920 0.895 0.920 1,121,534 0.9066 1.45%
2003-09-29 0 0.345 0.345 0.350 0.345 0.355 2,214,000 768,230 0.3470 0.895 0.895 0.908 0.895 0.920 853,877 0.8997 -2.82%
2003-09-26 0 0.355 0.350 0.360 0.350 0.355 2,534,000 896,990 0.3540 0.920 0.908 0.933 0.908 0.920 977,292 0.9178 0.00%
2003-09-25 0 0.355 0.355 0.360 0.350 0.360 2,446,000 869,410 0.3554 0.920 0.920 0.933 0.908 0.933 943,353 0.9216 -1.39%
2003-09-24 0 0.360 0.355 0.360 0.350 0.365 5,244,000 1,877,540 0.3580 0.933 0.920 0.933 0.908 0.946 2,022,463 0.9283 2.86%
2003-09-23 0 0.350 0.345 0.350 0.335 0.350 3,160,000 1,082,000 0.3424 0.908 0.895 0.908 0.869 0.908 1,218,723 0.8878 1.45%
2003-09-22 0 0.345 0.345 0.350 0.340 0.360 5,554,000 1,944,020 0.3500 0.895 0.895 0.908 0.882 0.933 2,142,021 0.9076 -4.17%
2003-09-19 0 0.360 0.360 0.370 0.360 0.370 2,600,100 947,583 0.3644 0.933 0.933 0.959 0.933 0.959 1,002,785 0.9450 -1.37%
2003-09-18 0 0.365 0.360 0.370 0.365 0.375 2,910,000 1,066,300 0.3664 0.946 0.933 0.959 0.946 0.972 1,122,305 0.9501 -1.35%
2003-09-17 0 0.370 0.365 0.375 0.365 0.375 6,726,000 2,510,090 0.3732 0.959 0.946 0.972 0.946 0.972 2,594,029 0.9676 1.37%
2003-09-16 0 0.365 0.365 0.370 0.360 0.370 8,962,000 3,261,500 0.3639 0.946 0.946 0.959 0.933 0.959 3,456,391 0.9436 -2.67%
2003-09-15 0 0.375 0.370 0.375 0.370 0.380 6,032,000 2,262,910 0.3752 0.972 0.959 0.972 0.959 0.985 2,326,372 0.9727 -1.32%
2003-09-11 0 0.380 0.370 0.380 0.365 0.380 8,876,000 3,288,670 0.3705 0.985 0.959 0.985 0.946 0.985 3,423,223 0.9607 4.11%
2003-09-10 0 0.365 0.360 0.365 0.360 0.375 10,406,000 3,812,530 0.3664 0.946 0.933 0.946 0.933 0.972 4,013,301 0.9500 -2.67%
2003-09-09 0 0.375 0.370 0.380 0.375 0.415 17,226,000 6,855,680 0.3980 0.972 0.959 0.985 0.972 1.076 6,643,583 1.0319 -7.41%
2003-09-08 0 0.405 0.405 0.410 0.400 0.410 7,602,000 3,087,870 0.4062 1.050 1.050 1.063 1.037 1.063 2,931,877 1.0532 0.00%
2003-09-05 0 0.405 0.400 0.405 0.400 0.415 13,934,000 5,699,670 0.4090 1.050 1.037 1.050 1.037 1.076 5,373,951 1.0606 -2.41%
2003-09-04 0 0.415 0.410 0.415 0.400 0.445 35,198,000 14,712,310 0.4180 1.076 1.063 1.076 1.037 1.154 13,574,877 1.0838 -4.60%
2003-09-03 0 0.435 0.430 0.435 0.380 0.435 74,194,000 30,184,410 0.4068 1.128 1.115 1.128 0.985 1.128 28,614,535 1.0549 17.57%
2003-09-02 0 0.370 0.370 0.375 0.370 0.390 25,504,000 9,648,060 0.3783 0.959 0.959 0.972 0.959 1.011 9,836,174 0.9809 -2.63%
2003-09-01 0 0.380 0.375 0.385 0.350 0.390 50,878,000 19,034,470 0.3741 0.985 0.972 0.998 0.908 1.011 19,622,211 0.9700 7.04%
2003-08-29 0 0.355 0.350 0.355 0.350 0.360 7,108,279 2,521,784 0.3548 0.920 0.908 0.920 0.908 0.933 2,741,463 0.9199 0.00%
2003-08-28 0 0.355 0.350 0.355 0.350 0.365 5,932,000 2,109,850 0.3557 0.920 0.908 0.920 0.908 0.946 2,287,805 0.9222 -2.74%
2003-08-27 0 0.365 0.360 0.365 0.350 0.365 19,720,000 7,063,560 0.3582 0.946 0.933 0.946 0.908 0.946 7,605,448 0.9287 2.82%
2003-08-26 0 0.355 0.350 0.355 0.345 0.360 13,504,000 4,758,540 0.3524 0.920 0.908 0.920 0.895 0.933 5,208,112 0.9137 1.43%
2003-08-25 0 0.350 0.345 0.350 0.345 0.365 15,650,000 5,544,670 0.3543 0.908 0.895 0.908 0.895 0.946 6,035,764 0.9186 -1.41%
2003-08-22 0 0.355 0.350 0.355 0.345 0.355 6,910,000 2,410,940 0.3489 0.920 0.908 0.920 0.895 0.920 2,664,992 0.9047 1.43%
2003-08-21 0 0.350 0.345 0.350 0.340 0.350 8,710,000 3,016,570 0.3463 0.908 0.895 0.908 0.882 0.908 3,359,202 0.8980 1.45%
2003-08-20 0 0.345 0.340 0.345 0.340 0.350 9,030,000 3,108,100 0.3442 0.895 0.882 0.895 0.882 0.908 3,482,616 0.8925 0.00%
2003-08-19 0 0.345 0.345 0.350 0.345 0.360 20,600,000 7,321,800 0.3554 0.895 0.895 0.908 0.895 0.933 7,944,839 0.9216 -1.43%
2003-08-18 0 0.350 0.350 0.355 0.345 0.355 11,614,000 4,093,520 0.3525 0.908 0.908 0.920 0.895 0.920 4,479,192 0.9139 1.45%
2003-08-15 0 0.345 0.345 0.350 0.345 0.355 5,894,000 2,047,980 0.3475 0.895 0.895 0.908 0.895 0.920 2,273,150 0.9009 -1.43%
2003-08-14 0 0.350 0.350 0.355 0.345 0.355 5,656,000 1,981,450 0.3503 0.908 0.908 0.920 0.895 0.920 2,181,360 0.9084 -1.41%
2003-08-13 0 0.355 0.350 0.355 0.350 0.360 11,456,000 4,071,680 0.3554 0.920 0.908 0.920 0.908 0.933 4,418,256 0.9216 1.43%
2003-08-12 0 0.350 0.350 0.355 0.340 0.360 11,190,000 3,956,440 0.3536 0.908 0.908 0.920 0.882 0.933 4,315,668 0.9168 0.00%
2003-08-11 0 0.350 0.350 0.355 0.345 0.355 5,300,000 1,861,390 0.3512 0.908 0.908 0.920 0.895 0.920 2,044,061 0.9106 -1.41%
2003-08-08 0 0.355 0.350 0.355 0.350 0.375 18,234,000 6,609,830 0.3625 0.920 0.908 0.920 0.908 0.972 7,032,340 0.9399 -1.39%
2003-08-07 0 0.360 0.355 0.360 0.345 0.365 30,364,000 10,856,150 0.3575 0.933 0.920 0.933 0.895 0.946 11,710,539 0.9270 4.35%
2003-08-06 0 0.345 0.340 0.345 0.335 0.350 7,509,000 2,567,685 0.3419 0.895 0.882 0.895 0.869 0.908 2,896,010 0.8866 -1.43%
2003-08-05 0 0.350 0.340 0.350 0.345 0.355 21,966,000 7,692,800 0.3502 0.908 0.882 0.908 0.895 0.920 8,471,667 0.9081 2.94%
2003-08-04 0 0.340 0.340 0.345 0.330 0.350 10,596,000 3,591,280 0.3389 0.882 0.882 0.895 0.856 0.908 4,086,579 0.8788 1.49%
2003-08-01 0 0.335 0.335 0.340 0.330 0.345 5,928,000 1,995,530 0.3366 0.869 0.869 0.882 0.856 0.895 2,286,263 0.8728 0.00%
2003-07-31 0 0.335 0.335 0.340 0.335 0.345 8,888,000 3,028,260 0.3407 0.869 0.869 0.882 0.869 0.895 3,427,851 0.8834 0.00%
2003-07-30 0 0.335 0.330 0.340 0.330 0.345 13,664,000 4,659,540 0.3410 0.869 0.856 0.882 0.856 0.895 5,269,820 0.8842 0.00%
2003-07-29 0 0.335 0.330 0.335 0.325 0.335 5,202,000 1,718,560 0.3304 0.869 0.856 0.869 0.843 0.869 2,006,265 0.8566 0.00%
2003-07-28 0 0.335 0.335 0.340 0.330 0.335 5,352,000 1,785,360 0.3336 0.869 0.869 0.882 0.856 0.869 2,064,116 0.8650 3.08%
2003-07-25 0 0.325 0.325 0.330 0.325 0.335 3,712,000 1,220,410 0.3288 0.843 0.843 0.856 0.843 0.869 1,431,614 0.8525 -1.52%
2003-07-24 0 0.330 0.330 0.335 0.320 0.330 5,774,000 1,875,720 0.3249 0.856 0.856 0.869 0.830 0.856 2,226,869 0.8423 3.13%
2003-07-23 0 0.320 0.315 0.320 0.315 0.345 15,352,000 5,065,670 0.3300 0.830 0.817 0.830 0.817 0.895 5,920,834 0.8556 -3.03%
2003-07-22 0 0.330 0.325 0.330 0.320 0.350 19,436,000 6,459,680 0.3324 0.856 0.843 0.856 0.830 0.908 7,495,917 0.8618 -7.04%
2003-07-21 0 0.355 0.350 0.355 0.350 0.365 10,876,000 3,879,420 0.3567 0.920 0.908 0.920 0.908 0.946 4,194,567 0.9249 0.00%
2003-07-18 0 0.355 0.355 0.360 0.350 0.365 12,776,000 4,542,120 0.3555 0.920 0.920 0.933 0.908 0.946 4,927,343 0.9218 0.00%
2003-07-17 0 0.355 0.355 0.360 0.355 0.385 59,270,000 21,935,510 0.3701 0.920 0.920 0.933 0.920 0.998 22,858,768 0.9596 -4.05%
2003-07-16 0 0.370 0.370 0.375 0.340 0.375 52,816,000 18,991,720 0.3596 0.959 0.959 0.972 0.882 0.972 20,369,643 0.9324 7.25%
2003-07-15 0 0.345 0.340 0.345 0.330 0.355 30,100,000 10,302,710 0.3423 0.895 0.882 0.895 0.856 0.920 11,608,722 0.8875 0.00%
2003-07-14 0 0.345 0.340 0.345 0.330 0.355 60,986,000 21,058,000 0.3453 0.895 0.882 0.895 0.856 0.920 23,520,581 0.8953 4.55%
2003-07-11 0 0.330 0.325 0.330 0.310 0.335 62,458,000 20,453,910 0.3275 0.856 0.843 0.856 0.804 0.869 24,088,290 0.8491 4.76%
2003-07-10 0 0.315 0.315 0.320 0.305 0.325 45,366,000 14,305,240 0.3153 0.817 0.817 0.830 0.791 0.843 17,496,388 0.8176 3.28%
2003-07-09 0 0.305 0.300 0.305 0.305 0.315 19,886,000 6,107,110 0.3071 0.791 0.778 0.791 0.791 0.817 7,669,470 0.7963 -1.61%
2003-07-08 0 0.310 0.305 0.310 0.305 0.320 63,267,000 19,700,465 0.3114 0.804 0.791 0.804 0.791 0.830 24,400,299 0.8074 1.64%
2003-07-07 0 0.305 0.300 0.305 0.285 0.305 14,092,000 4,191,250 0.2974 0.791 0.778 0.791 0.739 0.791 5,434,887 0.7712 7.02%
2003-07-04 0 0.285 0.285 0.290 0.285 0.300 5,360,000 1,566,570 0.2923 0.739 0.739 0.752 0.739 0.778 2,067,201 0.7578 -3.39%
2003-07-03 0 0.295 0.295 0.300 0.285 0.300 5,548,000 1,617,770 0.2916 0.765 0.765 0.778 0.739 0.778 2,139,707 0.7561 3.51%
2003-07-02 0 0.285 0.285 0.290 0.280 0.290 4,042,000 1,145,870 0.2835 0.739 0.739 0.752 0.726 0.752 1,558,885 0.7351 -3.39%
2003-06-30 0 0.295 0.290 0.295 0.285 0.310 12,642,000 3,790,990 0.2999 0.765 0.752 0.765 0.739 0.804 4,875,663 0.7775 0.00%
2003-06-27 0 0.295 0.290 0.295 0.275 0.295 10,256,000 2,917,980 0.2845 0.765 0.752 0.765 0.713 0.765 3,955,450 0.7377 5.36%
2003-06-26 0 0.280 0.275 0.285 0.275 0.280 2,450,000 681,350 0.2781 0.726 0.713 0.739 0.713 0.726 944,896 0.7211 1.82%
2003-06-25 0 0.275 0.270 0.275 0.265 0.280 3,680,000 1,011,650 0.2749 0.713 0.700 0.713 0.687 0.726 1,419,272 0.7128 0.00%
2003-06-24 0 0.275 0.270 0.275 0.260 0.275 4,696,000 1,250,040 0.2662 0.713 0.700 0.713 0.674 0.713 1,811,115 0.6902 -1.79%
2003-06-23 0 0.280 0.275 0.280 0.270 0.295 8,358,000 2,348,720 0.2810 0.726 0.713 0.726 0.700 0.765 3,223,445 0.7286 -5.08%
2003-06-20 0 0.295 0.290 0.295 0.290 0.295 4,268,000 1,246,120 0.2920 0.765 0.752 0.765 0.752 0.765 1,646,047 0.7570 -1.67%
2003-06-19 0 0.300 0.295 0.300 0.290 0.305 9,152,000 2,733,840 0.2987 0.778 0.765 0.778 0.752 0.791 3,529,668 0.7745 0.00%
2003-06-18 0 0.300 0.295 0.300 0.285 0.300 6,776,000 1,975,020 0.2915 0.778 0.765 0.778 0.739 0.778 2,613,312 0.7558 1.69%
2003-06-17 0 0.295 0.290 0.295 0.290 0.315 11,908,000 3,600,530 0.3024 0.765 0.752 0.765 0.752 0.817 4,592,580 0.7840 -6.35%
2003-06-16 0 0.315 0.310 0.315 0.300 0.320 30,152,000 9,404,350 0.3119 0.817 0.804 0.817 0.778 0.830 11,628,777 0.8087 3.28%
2003-06-13 0 0.305 0.300 0.305 0.295 0.315 41,426,000 12,852,790 0.3103 0.791 0.778 0.791 0.765 0.817 15,976,841 0.8045 0.00%
2003-06-12 0 0.305 0.305 0.310 0.290 0.310 37,574,000 11,299,180 0.3007 0.791 0.791 0.804 0.752 0.804 14,491,233 0.7797 5.17%
2003-06-11 0 0.290 0.290 0.295 0.285 0.295 7,582,000 2,192,750 0.2892 0.752 0.752 0.765 0.739 0.765 2,924,164 0.7499 -1.69%
2003-06-10 0 0.295 0.290 0.295 0.270 0.300 12,068,000 3,481,920 0.2885 0.765 0.752 0.765 0.700 0.778 4,654,287 0.7481 7.27%
2003-06-09 0 0.275 0.275 0.280 0.275 0.280 1,250,000 345,000 0.2760 0.713 0.713 0.726 0.713 0.726 482,090 0.7156 0.00%
2003-06-06 0 0.275 0.270 0.275 0.265 0.275 1,420,030 383,757 0.2702 0.713 0.700 0.713 0.687 0.713 547,666 0.7007 3.77%
2003-06-05 0 0.265 0.265 0.275 0.265 0.280 2,582,000 716,290 0.2774 0.687 0.687 0.713 0.687 0.726 995,805 0.7193 -3.64%
2003-06-03 0 0.275 0.275 0.280 0.275 0.285 1,070,000 299,700 0.2801 0.713 0.713 0.726 0.713 0.739 412,669 0.7262 -1.79%
2003-06-02 0 0.280 0.280 0.285 0.275 0.285 5,968,000 1,667,650 0.2794 0.726 0.726 0.739 0.713 0.739 2,301,689 0.7245 1.82%
2003-05-30 0 0.275 0.270 0.275 0.265 0.275 5,024,000 1,375,700 0.2738 0.713 0.700 0.713 0.687 0.713 1,937,615 0.7100 3.77%
2003-05-29 0 0.265 0.265 0.270 0.265 0.270 2,396,000 643,990 0.2688 0.687 0.687 0.700 0.687 0.700 924,070 0.6969 -1.85%
2003-05-28 0 0.270 0.270 0.280 0.270 0.295 9,532,000 2,714,640 0.2848 0.700 0.700 0.726 0.700 0.765 3,676,224 0.7384 -5.26%
2003-05-27 0 0.285 0.285 0.290 0.280 0.300 13,440,000 3,904,870 0.2905 0.739 0.739 0.752 0.726 0.778 5,183,429 0.7533 -5.00%
2003-05-26 0 0.300 0.300 0.305 0.275 0.305 34,680,000 10,185,660 0.2937 0.778 0.778 0.791 0.713 0.791 13,375,099 0.7615 7.14%
2003-05-23 0 0.280 0.280 0.285 0.270 0.285 10,722,000 2,971,920 0.2772 0.726 0.726 0.739 0.700 0.739 4,135,173 0.7187 5.66%
2003-05-22 0 0.265 0.265 0.270 0.260 0.270 3,356,000 890,700 0.2654 0.687 0.687 0.700 0.674 0.700 1,294,315 0.6882 -1.85%
2003-05-21 0 0.270 0.270 0.275 0.255 0.270 6,872,000 1,834,130 0.2669 0.700 0.700 0.713 0.661 0.700 2,650,337 0.6920 5.88%
2003-05-20 0 0.255 0.255 0.260 0.250 0.260 985,000 250,530 0.2543 0.661 0.661 0.674 0.648 0.674 379,887 0.6595 0.00%
2003-05-19 0 0.255 0.255 0.265 0.246 0.265 2,666,000 687,412 0.2578 0.661 0.661 0.687 0.638 0.687 1,028,201 0.6686 2.00%
2003-05-16 0 0.250 0.249 0.255 0.250 0.255 850,000 213,750 0.2515 0.648 0.646 0.661 0.648 0.661 327,821 0.6520 0.00%
2003-05-15 0 0.250 0.250 0.255 0.250 0.255 2,764,000 692,000 0.2504 0.648 0.648 0.661 0.648 0.661 1,065,997 0.6492 -1.96%
2003-05-14 0 0.255 0.250 0.255 0.245 0.255 1,720,000 430,630 0.2504 0.661 0.648 0.661 0.635 0.661 663,356 0.6492 2.00%
2003-05-13 0 0.250 0.248 0.250 0.241 0.250 4,752,000 1,166,242 0.2454 0.648 0.643 0.648 0.625 0.648 1,832,712 0.6363 -1.96%
2003-05-12 0 0.255 0.250 0.255 0.241 0.255 486,000 120,782 0.2485 0.661 0.648 0.661 0.625 0.661 187,437 0.6444 2.00%
2003-05-09 0 0.250 0.245 0.250 0.240 0.250 252,000 62,040 0.2462 0.648 0.635 0.648 0.622 0.648 97,189 0.6383 -1.96%
2003-05-07 0 0.255 0.246 0.255 0.245 0.255 508,000 126,710 0.2494 0.661 0.638 0.661 0.635 0.661 195,921 0.6467 2.00%
2003-05-06 0 0.250 0.248 0.250 0.248 0.255 346,000 86,144 0.2490 0.648 0.643 0.648 0.643 0.661 133,442 0.6456 0.00%
2003-05-05 0 0.250 0.250 0.255 0.242 0.250 840,000 208,240 0.2479 0.648 0.648 0.661 0.627 0.648 323,964 0.6428 0.00%
2003-05-02 0 0.250 0.249 0.250 0.249 0.250 220,000 54,800 0.2491 0.648 0.646 0.648 0.646 0.648 84,848 0.6459 0.00%
2003-04-30 0 0.250 0.240 0.250 0.240 0.250 1,210,000 297,590 0.2459 0.648 0.622 0.648 0.622 0.648 466,663 0.6377 0.40%
2003-04-29 0 0.249 0.241 0.249 0.241 0.249 1,658,000 402,940 0.2430 0.646 0.625 0.646 0.625 0.646 639,444 0.6301 2.05%
2003-04-28 0 0.244 0.238 0.244 0.230 0.250 1,139,000 269,862 0.2369 0.633 0.617 0.633 0.596 0.648 439,280 0.6143 -0.41%
2003-04-25 0 0.245 0.234 0.245 0.230 0.246 2,672,000 637,320 0.2385 0.635 0.607 0.635 0.596 0.638 1,030,515 0.6184 -1.21%
2003-04-24 0 0.248 0.230 0.248 0.248 0.250 250,000 62,100 0.2484 0.643 0.596 0.643 0.643 0.648 96,418 0.6441 -0.80%
2003-04-23 0 0.250 0.250 0.260 0.235 0.250 1,490,000 360,070 0.2417 0.648 0.648 0.674 0.609 0.648 574,651 0.6266 0.00%
2003-04-22 0 0.250 0.245 0.260 0.245 0.260 440,000 112,350 0.2553 0.648 0.635 0.674 0.635 0.674 169,696 0.6621 0.00%
2003-04-17 0 0.250 0.250 0.270 0.246 0.250 1,728,000 431,960 0.2500 0.648 0.648 0.700 0.638 0.648 666,441 0.6482 0.00%
2003-04-16 0 0.250 0.250 0.255 0.250 0.255 185,000 46,490 0.2513 0.648 0.648 0.661 0.648 0.661 71,349 0.6516 0.00%
2003-04-15 0 0.250 0.250 0.255 0.250 0.255 736,000 185,350 0.2518 0.648 0.648 0.661 0.648 0.661 283,854 0.6530 0.00%
2003-04-14 0 0.250 0.250 0.260 0.250 0.255 504,000 127,480 0.2529 0.648 0.648 0.674 0.648 0.661 194,379 0.6558 -1.96%
2003-04-11 0 0.255 0.255 0.260 0.255 0.270 452,000 116,760 0.2583 0.661 0.661 0.674 0.661 0.700 174,324 0.6698 -1.92%
2003-04-10 0 0.260 0.260 0.265 0.255 0.265 292,000 75,820 0.2597 0.674 0.674 0.687 0.661 0.687 112,616 0.6733 -1.89%
2003-04-09 0 0.265 0.260 0.270 0.265 0.265 442,000 117,130 0.2650 0.687 0.674 0.700 0.687 0.687 170,467 0.6871 -1.85%
2003-04-08 0 0.270 0.270 0.275 0.265 0.270 280,000 75,000 0.2679 0.700 0.700 0.713 0.687 0.700 107,988 0.6945 1.89%
2003-04-07 0 0.265 0.260 0.270 0.260 0.270 288,000 75,880 0.2635 0.687 0.674 0.700 0.674 0.700 111,073 0.6832 -1.85%
2003-04-04 0 0.270 0.270 0.275 0.265 0.270 430,000 115,450 0.2685 0.700 0.700 0.713 0.687 0.700 165,839 0.6962 1.89%
2003-04-03 0 0.265 0.260 0.270 0.265 0.265 190,000 50,350 0.2650 0.687 0.674 0.700 0.687 0.687 73,278 0.6871 1.92%
2003-04-02 0 0.260 0.260 0.270 0.260 0.265 564,000 146,920 0.2605 0.674 0.674 0.700 0.674 0.687 217,519 0.6754 1.96%
2003-04-01 0 0.255 0.255 0.260 0.250 0.260 1,560,000 394,800 0.2531 0.661 0.661 0.674 0.648 0.674 601,648 0.6562 -3.77%
2003-03-31 0 0.265 0.260 0.265 0.260 0.270 1,284,000 339,490 0.2644 0.687 0.674 0.687 0.674 0.700 495,203 0.6856 -1.85%
2003-03-28 0 0.270 0.270 0.275 0.270 0.275 554,000 151,930 0.2742 0.700 0.700 0.713 0.700 0.713 213,662 0.7111 0.00%
2003-03-27 0 0.270 0.270 0.275 0.270 0.275 270,000 73,400 0.2719 0.700 0.700 0.713 0.700 0.713 104,131 0.7049 -1.82%
2003-03-26 0 0.275 0.275 0.280 0.270 0.285 1,665,000 462,825 0.2780 0.713 0.713 0.726 0.700 0.739 642,144 0.7208 0.00%
2003-03-25 0 0.275 0.275 0.280 0.270 0.280 1,082,000 296,000 0.2736 0.713 0.713 0.726 0.700 0.726 417,297 0.7093 1.85%
2003-03-24 0 0.270 0.270 0.275 0.270 0.285 826,000 229,020 0.2773 0.700 0.700 0.713 0.700 0.739 318,565 0.7189 -1.82%
2003-03-21 0 0.275 0.275 0.280 0.275 0.280 2,120,000 589,600 0.2781 0.713 0.713 0.726 0.713 0.726 817,624 0.7211 0.00%
2003-03-20 0 0.275 0.270 0.275 0.265 0.275 436,000 119,220 0.2734 0.713 0.700 0.713 0.687 0.713 168,153 0.7090 1.85%
2003-03-19 0 0.270 0.270 0.275 0.270 0.275 2,712,000 740,940 0.2732 0.700 0.700 0.713 0.700 0.713 1,045,942 0.7084 0.00%
2003-03-18 0 0.270 0.270 0.275 0.270 0.270 1,148,000 309,960 0.2700 0.700 0.700 0.713 0.700 0.700 442,751 0.7001 0.00%
2003-03-17 0 0.270 0.270 0.275 0.265 0.280 2,232,000 601,970 0.2697 0.700 0.700 0.713 0.687 0.726 860,819 0.6993 -3.57%
2003-03-14 0 0.280 0.275 0.280 0.270 0.285 2,768,000 765,570 0.2766 0.726 0.713 0.726 0.700 0.739 1,067,540 0.7171 3.70%
2003-03-13 0 0.270 0.265 0.275 0.270 0.275 744,000 201,400 0.2707 0.700 0.687 0.713 0.700 0.713 286,940 0.7019 -3.57%
2003-03-12 0 0.280 0.275 0.280 0.265 0.280 2,896,000 787,140 0.2718 0.726 0.713 0.726 0.687 0.726 1,116,906 0.7048 3.70%
2003-03-11 0 0.270 0.265 0.270 0.265 0.270 720,000 191,200 0.2656 0.700 0.687 0.700 0.687 0.700 277,684 0.6886 3.85%
2003-03-10 0 0.260 0.260 0.265 0.260 0.265 950,000 251,600 0.2648 0.674 0.674 0.687 0.674 0.687 366,388 0.6867 -1.89%
2003-03-07 0 0.265 0.265 0.270 0.265 0.270 1,650,000 437,750 0.2653 0.687 0.687 0.700 0.687 0.700 636,358 0.6879 1.92%
2003-03-06 0 0.260 0.260 0.265 0.260 0.275 1,756,000 469,850 0.2676 0.674 0.674 0.687 0.674 0.713 677,240 0.6938 -1.89%
2003-03-05 0 0.265 0.265 0.270 0.265 0.275 2,080,000 560,250 0.2694 0.687 0.687 0.700 0.687 0.713 802,197 0.6984 -1.85%
2003-03-04 0 0.270 0.270 0.275 0.270 0.285 1,788,000 496,840 0.2779 0.700 0.700 0.713 0.700 0.739 689,581 0.7205 -5.26%
2003-03-03 0 0.285 0.280 0.290 0.275 0.290 4,232,000 1,201,760 0.2840 0.739 0.726 0.752 0.713 0.752 1,632,163 0.7363 0.00%
2003-02-28 0 0.285 0.280 0.290 0.280 0.305 12,012,000 3,559,040 0.2963 0.739 0.726 0.752 0.726 0.791 4,632,690 0.7682 -3.39%
2003-02-27 0 0.295 0.290 0.295 0.275 0.310 7,980,000 2,276,670 0.2853 0.765 0.752 0.765 0.713 0.804 3,077,661 0.7397 7.27%
2003-02-26 0 0.275 0.270 0.275 0.275 0.275 1,612,000 443,300 0.2750 0.713 0.700 0.713 0.713 0.713 621,703 0.7130 0.00%
2003-02-25 0 0.275 0.270 0.280 0.275 0.275 1,120,000 307,250 0.2743 0.713 0.700 0.726 0.713 0.713 431,952 0.7113 0.00%
2003-02-24 0 0.275 0.270 0.275 0.275 0.280 1,752,000 488,500 0.2788 0.713 0.700 0.713 0.713 0.726 675,697 0.7230 -1.79%
2003-02-21 0 0.280 0.280 0.290 0.275 0.300 4,967,000 1,439,910 0.2899 0.726 0.726 0.752 0.713 0.778 1,915,632 0.7517 -5.08%
2003-02-20 0 0.295 0.290 0.295 0.270 0.305 23,642,000 6,939,600 0.2935 0.765 0.752 0.765 0.700 0.791 9,118,053 0.7611 5.36%
2003-02-19 0 0.280 0.275 0.280 0.265 0.280 6,214,000 1,726,300 0.2778 0.726 0.713 0.726 0.687 0.726 2,396,565 0.7203 5.66%
2003-02-18 0 0.265 0.265 0.270 0.265 0.265 884,000 234,260 0.2650 0.687 0.687 0.700 0.687 0.687 340,934 0.6871 0.00%
2003-02-17 0 0.265 0.265 0.270 0.260 0.265 510,000 133,550 0.2619 0.687 0.687 0.700 0.674 0.687 196,693 0.6790 1.92%
2003-02-14 0 0.260 0.255 0.260 0.255 0.265 990,000 256,250 0.2588 0.674 0.661 0.674 0.661 0.687 381,815 0.6711 0.00%
2003-02-13 0 0.260 0.255 0.265 0.260 0.275 3,672,000 987,040 0.2688 0.674 0.661 0.687 0.674 0.713 1,416,187 0.6970 -5.45%
2003-02-12 0 0.275 0.270 0.275 0.260 0.275 10,534,000 2,835,750 0.2692 0.713 0.700 0.713 0.674 0.713 4,062,667 0.6980 7.84%
2003-02-11 0 0.255 0.255 0.260 0.250 0.260 1,726,000 437,900 0.2537 0.661 0.661 0.674 0.648 0.674 665,670 0.6578 2.00%
2003-02-10 0 0.250 0.250 0.255 0.249 0.255 2,583,000 651,200 0.2521 0.648 0.648 0.661 0.646 0.661 996,190 0.6537 -1.96%
2003-02-07 0 0.255 0.250 0.260 0.250 0.255 1,800,000 457,350 0.2541 0.661 0.648 0.674 0.648 0.661 694,209 0.6588 0.00%
2003-02-06 0 0.255 0.255 0.260 0.255 0.265 1,260,000 329,400 0.2614 0.661 0.661 0.674 0.661 0.687 485,946 0.6779 -5.56%
2003-02-05 0 0.270 0.265 0.270 0.260 0.270 2,413,000 638,615 0.2647 0.700 0.687 0.700 0.674 0.700 930,626 0.6862 5.88%
2003-02-04 0 0.255 0.255 0.260 0.248 0.255 310,000 78,980 0.2548 0.661 0.661 0.674 0.643 0.661 119,558 0.6606 -1.92%
2003-01-30 0 0.260 0.255 0.260 0.250 0.260 2,090,000 535,300 0.2561 0.674 0.661 0.674 0.648 0.674 806,054 0.6641 1.96%
2003-01-29 0 0.255 0.248 0.255 0.246 0.255 426,000 106,970 0.2511 0.661 0.643 0.661 0.638 0.661 164,296 0.6511 3.24%
2003-01-28 0 0.247 0.247 0.250 0.247 0.255 752,000 188,390 0.2505 0.640 0.640 0.648 0.640 0.661 290,025 0.6496 -1.20%
2003-01-27 0 0.250 0.248 0.255 0.240 0.255 1,370,000 342,510 0.2500 0.648 0.643 0.661 0.622 0.661 528,370 0.6482 0.00%
2003-01-24 0 0.250 0.248 0.250 0.245 0.255 2,922,000 727,286 0.2489 0.648 0.643 0.648 0.635 0.661 1,126,933 0.6454 -1.96%
2003-01-23 0 0.255 0.250 0.255 0.250 0.265 770,000 197,050 0.2559 0.661 0.648 0.661 0.648 0.687 296,967 0.6635 0.00%
2003-01-22 0 0.255 0.255 0.260 0.250 0.260 1,404,000 357,440 0.2546 0.661 0.661 0.674 0.648 0.674 541,483 0.6601 -3.77%
2003-01-21 0 0.265 0.265 0.270 0.260 0.270 1,740,000 461,150 0.2650 0.687 0.687 0.700 0.674 0.700 671,069 0.6872 6.00%
2003-01-20 0 0.250 0.250 0.260 0.248 0.255 962,000 243,988 0.2536 0.648 0.648 0.674 0.643 0.661 371,016 0.6576 -1.96%
2003-01-17 0 0.255 0.250 0.255 0.250 0.260 2,090,000 529,800 0.2535 0.661 0.648 0.661 0.648 0.674 806,054 0.6573 0.00%
2003-01-16 0 0.255 0.255 0.260 0.255 0.260 580,000 148,770 0.2565 0.661 0.661 0.674 0.661 0.674 223,690 0.6651 -3.77%
2003-01-15 0 0.265 0.260 0.270 0.260 0.275 3,620,000 976,450 0.2697 0.687 0.674 0.700 0.674 0.713 1,396,132 0.6994 0.00%
2003-01-14 0 0.265 0.260 0.265 0.260 0.270 2,724,000 731,190 0.2684 0.687 0.674 0.687 0.674 0.700 1,050,570 0.6960 -3.64%
2003-01-13 0 0.275 0.275 0.280 0.265 0.285 8,054,000 2,241,970 0.2784 0.713 0.713 0.726 0.687 0.739 3,106,201 0.7218 1.85%
2003-01-10 0 0.270 0.265 0.275 0.260 0.280 4,152,000 1,108,250 0.2669 0.700 0.687 0.713 0.674 0.726 1,601,309 0.6921 -3.57%
2003-01-09 0 0.280 0.275 0.280 0.250 0.280 6,142,000 1,661,870 0.2706 0.726 0.713 0.726 0.648 0.726 2,368,796 0.7016 7.69%
2003-01-08 0 0.260 0.255 0.260 0.255 0.260 2,642,000 685,870 0.2596 0.674 0.661 0.674 0.661 0.674 1,018,945 0.6731 1.96%
2003-01-07 0 0.255 0.250 0.255 0.250 0.270 4,152,000 1,090,480 0.2626 0.661 0.648 0.661 0.648 0.700 1,601,309 0.6810 -1.92%
2003-01-06 0 0.260 0.255 0.260 0.247 0.260 1,552,000 393,476 0.2535 0.674 0.661 0.674 0.640 0.674 598,563 0.6574 1.96%
2003-01-03 0 0.255 0.250 0.255 0.250 0.255 1,498,000 377,940 0.2523 0.661 0.648 0.661 0.648 0.661 577,736 0.6542 2.82%
2003-01-02 0 0.248 0.245 0.248 0.245 0.250 614,000 151,260 0.2464 0.643 0.635 0.643 0.635 0.648 236,802 0.6388 -4.62%
2002-12-31 0 0.260 0.244 0.260 0.245 0.260 708,000 175,942 0.2485 0.674 0.633 0.674 0.635 0.674 273,056 0.6443 5.26%
2002-12-30 0 0.247 0.242 0.247 0.242 0.248 1,420,000 348,490 0.2454 0.640 0.627 0.640 0.627 0.643 547,654 0.6363 -1.20%
2002-12-27 0 0.250 0.246 0.250 0.244 0.250 280,000 68,994 0.2464 0.648 0.638 0.648 0.633 0.648 107,988 0.6389 -1.96%
2002-12-24 0 0.255 0.244 0.255 0.244 0.255 168,000 41,924 0.2495 0.661 0.633 0.661 0.633 0.661 64,793 0.6470 2.00%
2002-12-23 0 0.250 0.244 0.250 0.244 0.250 896,000 220,524 0.2461 0.648 0.633 0.648 0.633 0.648 345,562 0.6382 0.00%
2002-12-20 0 0.250 0.249 0.250 0.245 0.250 1,150,000 282,810 0.2459 0.648 0.646 0.648 0.635 0.648 443,523 0.6376 0.81%
2002-12-19 0 0.248 0.248 0.249 0.245 0.248 260,000 63,880 0.2457 0.643 0.643 0.646 0.635 0.643 100,275 0.6371 -0.80%
2002-12-18 0 0.250 0.250 0.255 0.250 0.265 1,820,000 460,850 0.2532 0.648 0.648 0.661 0.648 0.687 701,923 0.6566 -3.85%
2002-12-17 0 0.260 0.255 0.260 0.245 0.260 1,218,000 307,040 0.2521 0.674 0.661 0.674 0.635 0.674 469,748 0.6536 0.00%
2002-12-16 0 0.260 0.250 0.260 0.255 0.265 588,000 150,680 0.2563 0.674 0.648 0.674 0.661 0.687 226,775 0.6644 -1.89%
2002-12-13 0 0.265 0.260 0.265 0.255 0.265 810,000 208,810 0.2578 0.687 0.674 0.687 0.661 0.687 312,394 0.6684 -1.85%
2002-12-12 0 0.270 0.265 0.270 0.265 0.280 262,000 70,280 0.2682 0.700 0.687 0.700 0.687 0.726 101,046 0.6955 -1.82%
2002-12-11 0 0.275 0.265 0.275 0.260 0.275 1,478,000 397,410 0.2689 0.713 0.687 0.713 0.674 0.713 570,023 0.6972 5.77%
2002-12-10 0 0.260 0.260 0.270 0.250 0.260 378,000 97,570 0.2581 0.674 0.674 0.700 0.648 0.674 145,784 0.6693 -1.89%
2002-12-09 0 0.265 0.265 0.270 0.260 0.270 878,000 233,930 0.2664 0.687 0.687 0.700 0.674 0.700 338,620 0.6908 -3.64%
2002-12-06 0 0.275 0.275 0.280 0.270 0.280 1,988,000 551,600 0.2775 0.713 0.713 0.726 0.700 0.726 766,716 0.7194 -1.79%
2002-12-05 0 0.280 0.275 0.285 0.270 0.295 2,366,000 663,260 0.2803 0.726 0.713 0.739 0.700 0.765 912,500 0.7269 -1.75%
2002-12-04 0 0.285 0.280 0.285 0.265 0.300 8,174,000 2,365,060 0.2893 0.739 0.726 0.739 0.687 0.778 3,152,481 0.7502 3.64%
2002-12-03 0 0.275 0.275 0.280 0.275 0.290 5,794,000 1,640,350 0.2831 0.713 0.713 0.726 0.713 0.752 2,234,582 0.7341 -3.51%
2002-12-02 0 0.285 0.285 0.290 0.250 0.290 14,499,000 3,996,320 0.2756 0.739 0.739 0.752 0.648 0.752 5,591,856 0.7147 14.00%
2002-11-29 0 0.250 0.249 0.250 0.245 0.250 728,000 180,056 0.2473 0.648 0.646 0.648 0.635 0.648 280,769 0.6413 1.63%
2002-11-28 0 0.246 0.246 0.250 0.241 0.250 264,000 65,584 0.2484 0.638 0.638 0.648 0.625 0.648 101,817 0.6441 1.23%
2002-11-27 0 0.243 0.243 0.248 0.243 0.243 140,000 34,020 0.2430 0.630 0.630 0.643 0.630 0.630 53,994 0.6301 -2.02%
2002-11-26 0 0.248 0.243 0.248 0.244 0.248 440,000 108,250 0.2460 0.643 0.630 0.643 0.633 0.643 169,696 0.6379 -0.80%
2002-11-25 0 0.250 0.248 0.250 0.240 0.250 868,000 214,612 0.2472 0.648 0.643 0.648 0.622 0.648 334,763 0.6411 1.63%
2002-11-22 0 0.246 0.242 0.247 0.242 0.255 1,978,000 489,222 0.2473 0.638 0.627 0.640 0.627 0.661 762,859 0.6413 -1.60%
2002-11-21 0 0.250 0.244 0.250 0.244 0.250 638,000 157,410 0.2467 0.648 0.633 0.648 0.633 0.648 246,059 0.6397 0.40%
2002-11-20 0 0.249 0.246 0.249 0.244 0.249 820,000 201,490 0.2457 0.646 0.638 0.646 0.633 0.646 316,251 0.6371 -0.40%
2002-11-19 0 0.250 0.245 0.250 0.245 0.250 976,000 240,630 0.2465 0.648 0.635 0.648 0.635 0.648 376,416 0.6393 0.00%
2002-11-18 0 0.250 0.248 0.250 0.248 0.250 690,000 172,380 0.2498 0.648 0.643 0.648 0.643 0.648 266,114 0.6478 -1.96%
2002-11-15 0 0.255 0.249 0.250 0.244 0.255 566,000 140,548 0.2483 0.661 0.646 0.648 0.633 0.661 218,290 0.6439 2.00%
2002-11-14 0 0.250 0.245 0.250 0.244 0.250 778,000 191,874 0.2466 0.648 0.635 0.648 0.633 0.648 300,053 0.6395 0.00%
2002-11-13 0 0.250 0.247 0.250 0.246 0.250 218,000 54,234 0.2488 0.648 0.640 0.648 0.638 0.648 84,076 0.6451 0.00%
2002-11-12 0 0.250 0.246 0.250 0.243 0.250 212,000 52,472 0.2475 0.648 0.638 0.648 0.630 0.648 81,762 0.6418 0.00%
2002-11-11 0 0.250 0.245 0.255 0.244 0.255 490,000 122,160 0.2493 0.648 0.635 0.661 0.633 0.661 188,979 0.6464 -1.96%
2002-11-08 0 0.255 0.250 0.255 0.247 0.255 474,000 119,726 0.2526 0.661 0.648 0.661 0.640 0.661 182,808 0.6549 0.00%
2002-11-07 0 0.255 0.247 0.255 0.246 0.255 974,000 242,986 0.2495 0.661 0.640 0.661 0.638 0.661 375,644 0.6469 0.00%
2002-11-06 0 0.255 0.246 0.255 0.246 0.255 398,000 99,780 0.2507 0.661 0.638 0.661 0.638 0.661 153,497 0.6500 0.00%
2002-11-05 0 0.255 0.246 0.255 0.246 0.255 652,000 161,432 0.2476 0.661 0.638 0.661 0.638 0.661 251,458 0.6420 0.00%
2002-11-04 0 0.255 0.247 0.255 0.245 0.255 142,000 35,566 0.2505 0.661 0.640 0.661 0.635 0.661 54,765 0.6494 0.00%
2002-11-01 0 0.255 0.245 0.260 0.240 0.260 2,006,000 492,758 0.2456 0.661 0.635 0.674 0.622 0.674 773,658 0.6369 4.08%
2002-10-31 0 0.245 0.245 0.250 0.245 0.249 250,000 61,650 0.2466 0.635 0.635 0.648 0.635 0.646 96,418 0.6394 -2.00%
2002-10-30 0 0.250 0.243 0.250 0.243 0.250 1,030,000 252,700 0.2453 0.648 0.630 0.648 0.630 0.648 397,242 0.6361 0.81%
2002-10-29 0 0.248 0.243 0.250 0.243 0.250 1,210,000 297,810 0.2461 0.643 0.630 0.648 0.630 0.648 466,663 0.6382 -2.75%
2002-10-28 0 0.255 0.248 0.255 0.247 0.260 3,676,000 930,350 0.2531 0.661 0.643 0.661 0.640 0.674 1,417,730 0.6562 -1.92%
2002-10-25 0 0.260 0.250 0.260 0.246 0.260 790,000 199,620 0.2527 0.674 0.648 0.674 0.638 0.674 304,681 0.6552 1.96%
2002-10-24 0 0.255 0.255 0.260 0.250 0.260 2,784,000 710,590 0.2552 0.661 0.661 0.674 0.648 0.674 1,073,710 0.6618 -1.92%
2002-10-23 0 0.260 0.255 0.260 0.245 0.260 774,000 194,650 0.2515 0.674 0.661 0.674 0.635 0.674 298,510 0.6521 4.00%
2002-10-22 0 0.250 0.242 0.250 0.247 0.260 1,168,000 294,230 0.2519 0.648 0.627 0.648 0.640 0.674 450,465 0.6532 -1.96%
2002-10-21 0 0.255 0.250 0.255 0.250 0.260 664,000 168,260 0.2534 0.661 0.648 0.661 0.648 0.674 256,086 0.6570 -1.92%
2002-10-18 0 0.260 0.255 0.260 0.255 0.270 3,428,000 900,180 0.2626 0.674 0.661 0.674 0.661 0.700 1,322,083 0.6809 -1.89%
2002-10-17 0 0.265 0.255 0.265 0.250 0.265 4,860,000 1,241,050 0.2554 0.687 0.661 0.687 0.648 0.687 1,874,365 0.6621 7.29%
2002-10-16 0 0.247 0.247 0.250 0.245 0.255 1,157,000 289,824 0.2505 0.640 0.640 0.648 0.635 0.661 446,222 0.6495 -3.14%
2002-10-15 0 0.255 0.245 0.255 0.242 0.255 370,000 91,694 0.2478 0.661 0.635 0.661 0.627 0.661 142,699 0.6426 2.00%
2002-10-11 0 0.250 0.241 0.250 0.241 0.250 2,110,000 519,370 0.2461 0.648 0.625 0.648 0.625 0.648 813,768 0.6382 0.81%
2002-10-10 0 0.248 0.240 0.248 0.237 0.248 1,112,000 269,874 0.2427 0.643 0.622 0.643 0.615 0.643 428,867 0.6293 -0.80%
2002-10-09 0 0.250 0.242 0.250 0.238 0.250 660,000 161,020 0.2440 0.648 0.627 0.648 0.617 0.648 254,543 0.6326 0.00%
2002-10-08 0 0.250 0.243 0.250 0.240 0.250 434,000 106,596 0.2456 0.648 0.630 0.648 0.622 0.648 167,382 0.6368 0.00%
2002-10-07 0 0.250 0.242 0.250 0.236 0.250 1,080,000 263,160 0.2437 0.648 0.627 0.648 0.612 0.648 416,526 0.6318 0.00%
2002-10-04 0 0.250 0.250 0.255 0.230 0.250 472,000 116,080 0.2459 0.648 0.648 0.661 0.596 0.648 182,037 0.6377 0.00%
2002-10-03 0 0.250 0.250 0.255 0.242 0.250 1,652,000 404,004 0.2446 0.648 0.648 0.661 0.627 0.648 637,130 0.6341 -3.85%
2002-10-02 0 0.260 0.260 0.265 0.246 0.260 1,226,000 312,596 0.2550 0.674 0.674 0.687 0.638 0.674 472,834 0.6611 1.96%
2002-09-30 0 0.255 0.245 0.255 0.242 0.255 567,000 140,245 0.2473 0.661 0.635 0.661 0.627 0.661 218,676 0.6413 0.00%
2002-09-27 0 0.255 0.244 0.255 0.244 0.255 734,000 181,996 0.2480 0.661 0.633 0.661 0.633 0.661 283,083 0.6429 2.00%
2002-09-26 0 0.250 0.244 0.250 0.242 0.250 1,722,000 422,552 0.2454 0.648 0.633 0.648 0.627 0.648 664,127 0.6363 0.00%
2002-09-25 0 0.250 0.249 0.250 0.231 0.255 3,857,000 951,712 0.2467 0.648 0.646 0.648 0.599 0.661 1,487,536 0.6398 -3.85%
2002-09-24 0 0.260 0.255 0.265 0.250 0.260 1,398,000 354,050 0.2533 0.674 0.661 0.687 0.648 0.674 539,169 0.6567 -1.89%
2002-09-23 0 0.265 0.255 0.265 0.250 0.270 1,836,000 469,980 0.2560 0.687 0.661 0.687 0.648 0.700 708,093 0.6637 0.00%
2002-09-20 0 0.265 0.265 0.270 0.250 0.265 510,000 132,000 0.2588 0.687 0.687 0.700 0.648 0.687 196,693 0.6711 -1.85%
2002-09-19 0 0.270 0.265 0.270 0.255 0.270 926,000 243,680 0.2632 0.700 0.687 0.700 0.661 0.700 357,132 0.6823 3.85%
2002-09-18 0 0.260 0.255 0.260 0.255 0.265 382,000 98,310 0.2574 0.674 0.661 0.674 0.661 0.687 147,327 0.6673 -1.89%
2002-09-17 0 0.265 0.260 0.270 0.260 0.270 550,000 145,550 0.2646 0.687 0.674 0.700 0.674 0.700 212,119 0.6862 1.92%
2002-09-16 0 0.260 0.255 0.260 0.250 0.265 1,310,000 334,550 0.2554 0.674 0.661 0.674 0.648 0.687 505,230 0.6622 0.00%
2002-09-13 0 0.260 0.255 0.260 0.248 0.265 1,772,000 451,080 0.2546 0.674 0.661 0.674 0.643 0.687 683,410 0.6600 -3.70%
2002-09-12 0 0.270 0.265 0.275 0.265 0.275 1,350,000 363,500 0.2693 0.700 0.687 0.713 0.687 0.713 520,657 0.6982 0.00%
2002-09-11 0 0.270 0.270 0.280 0.270 0.270 20,000 5,400 0.2700 0.700 0.700 0.726 0.700 0.700 7,713 0.7001 -1.82%
2002-09-10 0 0.275 0.265 0.275 0.265 0.275 932,000 253,940 0.2725 0.713 0.687 0.713 0.687 0.713 359,446 0.7065 0.00%
2002-09-09 0 0.275 0.270 0.275 0.260 0.275 622,000 168,760 0.2713 0.713 0.700 0.713 0.674 0.713 239,888 0.7035 0.00%
2002-09-06 0 0.275 0.265 0.275 0.260 0.275 1,690,000 449,800 0.2662 0.713 0.687 0.713 0.674 0.713 651,785 0.6901 3.77%
2002-09-05 0 0.265 0.265 0.270 0.260 0.270 2,494,000 660,200 0.2647 0.687 0.687 0.700 0.674 0.700 961,866 0.6864 1.92%
2002-09-04 0 0.260 0.260 0.265 0.260 0.265 490,000 127,900 0.2610 0.674 0.674 0.687 0.674 0.687 188,979 0.6768 0.00%
2002-09-03 0 0.260 0.255 0.260 0.255 0.260 690,000 178,200 0.2583 0.674 0.661 0.674 0.661 0.674 266,114 0.6696 0.00%
2002-09-02 0 0.260 0.260 0.270 0.260 0.270 690,000 183,280 0.2656 0.674 0.674 0.700 0.674 0.700 266,114 0.6887 -3.70%
2002-08-30 0 0.270 0.265 0.270 0.265 0.270 560,000 150,150 0.2681 0.700 0.687 0.700 0.687 0.700 215,976 0.6952 1.89%
2002-08-29 0 0.265 0.265 0.270 0.265 0.270 690,000 184,350 0.2672 0.687 0.687 0.700 0.687 0.700 266,114 0.6927 -3.64%
2002-08-28 0 0.275 0.265 0.275 0.265 0.275 218,000 58,360 0.2677 0.713 0.687 0.713 0.687 0.713 84,076 0.6941 0.00%
2002-08-27 0 0.275 0.275 0.280 0.275 0.280 716,000 198,240 0.2769 0.713 0.713 0.726 0.713 0.726 276,141 0.7179 -3.51%
2002-08-26 0 0.285 0.280 0.290 0.280 0.295 350,000 100,800 0.2880 0.739 0.726 0.752 0.726 0.765 134,985 0.7467 -3.39%
2002-08-23 0 0.295 0.290 0.295 0.290 0.300 4,382,000 1,299,230 0.2965 0.765 0.752 0.765 0.752 0.778 1,690,014 0.7688 3.51%
2002-08-22 0 0.285 0.285 0.295 0.270 0.290 1,552,000 435,730 0.2808 0.739 0.739 0.765 0.700 0.752 598,563 0.7280 5.56%
2002-08-21 0 0.270 0.270 0.280 0.265 0.280 718,000 195,390 0.2721 0.700 0.700 0.726 0.687 0.726 276,912 0.7056 -3.57%
2002-08-20 0 0.280 0.270 0.285 0.255 0.285 2,924,000 802,940 0.2746 0.726 0.700 0.739 0.661 0.739 1,127,704 0.7120 3.70%
2002-08-19 0 0.270 0.265 0.270 0.238 0.270 2,764,000 707,100 0.2558 0.700 0.687 0.700 0.617 0.700 1,065,997 0.6633 10.20%
2002-08-16 0 0.245 0.241 0.250 0.240 0.250 886,000 213,640 0.2411 0.635 0.625 0.648 0.622 0.648 341,705 0.6252 0.41%
2002-08-15 0 0.244 0.244 0.248 0.242 0.245 1,046,000 253,772 0.2426 0.633 0.633 0.643 0.627 0.635 403,413 0.6291 0.83%
2002-08-14 0 0.242 0.242 0.248 0.242 0.245 572,000 139,224 0.2434 0.627 0.627 0.643 0.627 0.635 220,604 0.6311 -3.20%
2002-08-13 0 0.250 0.250 0.255 0.250 0.255 507,000 127,620 0.2517 0.648 0.648 0.661 0.648 0.661 195,536 0.6527 0.00%
2002-08-12 0 0.250 0.250 0.255 0.249 0.255 988,000 248,484 0.2515 0.648 0.648 0.661 0.646 0.661 381,044 0.6521 -3.85%
2002-08-09 0 0.260 0.260 0.270 0.260 0.260 2,069,000 537,920 0.2600 0.674 0.674 0.700 0.674 0.674 797,955 0.6741 0.00%
2002-08-08 0 0.260 0.260 0.265 0.260 0.260 1,228,000 319,280 0.2600 0.674 0.674 0.687 0.674 0.674 473,605 0.6741 0.00%
2002-08-07 0 0.260 0.260 0.265 0.260 0.270 2,314,000 610,690 0.2639 0.674 0.674 0.687 0.674 0.700 892,445 0.6843 1.96%
2002-08-06 0 0.255 0.250 0.255 0.250 0.260 3,892,000 991,000 0.2546 0.661 0.648 0.661 0.648 0.674 1,501,035 0.6602 -3.77%
2002-08-05 0 0.265 0.265 0.270 0.255 0.280 1,882,000 502,580 0.2670 0.687 0.687 0.700 0.661 0.726 725,834 0.6924 -5.36%
2002-08-02 0 0.280 0.275 0.285 0.260 0.280 1,064,000 294,070 0.2764 0.726 0.713 0.739 0.674 0.726 410,355 0.7166 0.00%
2002-08-01 0 0.280 0.280 0.285 0.280 0.295 912,000 260,730 0.2859 0.726 0.726 0.739 0.726 0.765 351,733 0.7413 -1.75%
2002-07-31 0 0.285 0.280 0.290 0.280 0.295 1,730,000 493,650 0.2853 0.739 0.726 0.752 0.726 0.765 667,212 0.7399 0.00%
2002-07-30 0 0.285 0.285 0.290 0.275 0.300 4,504,000 1,299,550 0.2885 0.739 0.739 0.752 0.713 0.778 1,737,066 0.7481 5.56%
2002-07-29 0 0.270 0.265 0.270 0.250 0.270 4,776,000 1,242,410 0.2601 0.700 0.687 0.700 0.648 0.700 1,841,969 0.6745 8.00%
2002-07-26 0 0.250 0.250 0.260 0.238 0.275 8,548,000 2,148,296 0.2513 0.648 0.648 0.674 0.617 0.713 3,296,723 0.6516 -15.25%
2002-07-25 0 0.295 0.295 0.300 0.290 0.310 2,414,000 727,660 0.3014 0.765 0.765 0.778 0.752 0.804 931,012 0.7816 -1.67%
2002-07-24 0 0.300 0.300 0.305 0.295 0.305 1,392,000 418,150 0.3004 0.778 0.778 0.791 0.765 0.791 536,855 0.7789 -3.23%
2002-07-23 0 0.310 0.310 0.315 0.300 0.315 1,604,000 490,250 0.3056 0.804 0.804 0.817 0.778 0.817 618,618 0.7925 5.08%
2002-07-22 0 0.295 0.295 0.300 0.295 0.310 1,996,000 598,970 0.3001 0.765 0.765 0.778 0.765 0.804 769,801 0.7781 -7.81%
2002-07-19 0 0.320 0.320 0.325 0.320 0.330 1,550,000 503,050 0.3245 0.830 0.830 0.843 0.830 0.856 597,791 0.8415 -3.03%
2002-07-18 0 0.330 0.325 0.330 0.320 0.330 2,210,000 722,700 0.3270 0.856 0.843 0.856 0.830 0.856 852,335 0.8479 1.54%
2002-07-17 0 0.325 0.320 0.330 0.315 0.335 2,372,000 767,440 0.3235 0.843 0.830 0.856 0.817 0.869 914,814 0.8389 -4.41%
2002-07-16 0 0.340 0.340 0.345 0.330 0.345 2,710,000 908,900 0.3354 0.882 0.882 0.895 0.856 0.895 1,045,171 0.8696 -1.45%
2002-07-15 0 0.345 0.345 0.350 0.345 0.350 2,480,000 860,600 0.3470 0.895 0.895 0.908 0.895 0.908 956,466 0.8998 -2.82%
2002-07-12 0 0.355 0.350 0.355 0.345 0.355 2,340,000 821,550 0.3511 0.920 0.908 0.920 0.895 0.920 902,472 0.9103 1.43%
2002-07-11 0 0.350 0.345 0.350 0.345 0.355 2,582,000 896,980 0.3474 0.908 0.895 0.908 0.895 0.920 995,805 0.9008 0.00%
2002-07-10 0 0.350 0.350 0.355 0.350 0.360 1,746,000 614,050 0.3517 0.908 0.908 0.920 0.908 0.933 673,383 0.9119 -2.78%
2002-07-09 0 0.360 0.350 0.360 0.345 0.360 1,460,000 516,850 0.3540 0.933 0.908 0.933 0.895 0.933 563,081 0.9179 2.86%
2002-07-08 0 0.350 0.350 0.360 0.350 0.370 1,838,000 654,280 0.3560 0.908 0.908 0.933 0.908 0.959 708,865 0.9230 -2.78%
2002-07-05 0 0.360 0.360 0.365 0.360 0.370 1,182,000 428,970 0.3629 0.933 0.933 0.946 0.933 0.959 455,864 0.9410 -2.70%
2002-07-04 0 0.370 0.365 0.370 0.360 0.375 5,338,000 1,964,200 0.3680 0.959 0.946 0.959 0.933 0.972 2,058,716 0.9541 1.37%
2002-07-03 0 0.365 0.360 0.365 0.355 0.365 3,168,000 1,146,810 0.3620 0.946 0.933 0.946 0.920 0.946 1,221,808 0.9386 1.39%
2002-07-02 0 0.360 0.355 0.360 0.345 0.365 2,000,000 720,230 0.3601 0.933 0.920 0.933 0.895 0.946 771,344 0.9337 1.41%
2002-06-28 0 0.355 0.355 0.365 0.355 0.360 2,466,000 885,570 0.3591 0.920 0.920 0.946 0.920 0.933 951,067 0.9311 1.43%
2002-06-27 0 0.350 0.350 0.355 0.350 0.365 5,496,000 1,979,290 0.3601 0.908 0.908 0.920 0.908 0.946 2,119,652 0.9338 0.00%
2002-06-26 0 0.350 0.345 0.355 0.345 0.355 1,764,000 617,550 0.3501 0.908 0.895 0.920 0.895 0.920 680,325 0.9077 -1.41%
2002-06-25 0 0.355 0.355 0.360 0.350 0.375 3,284,000 1,198,670 0.3650 0.920 0.920 0.933 0.908 0.972 1,266,546 0.9464 -4.05%
2002-06-24 0 0.370 0.370 0.375 0.350 0.375 4,866,000 1,772,080 0.3642 0.959 0.959 0.972 0.908 0.972 1,876,679 0.9443 7.25%
2002-06-21 0 0.345 0.345 0.350 0.340 0.350 1,976,000 683,520 0.3459 0.895 0.895 0.908 0.882 0.908 762,088 0.8969 -1.43%
2002-06-20 0 0.350 0.350 0.355 0.330 0.360 4,278,000 1,478,650 0.3456 0.908 0.908 0.920 0.856 0.933 1,649,904 0.8962 0.00%
2002-06-19 0 0.350 0.345 0.355 0.345 0.375 4,550,000 1,612,440 0.3544 0.908 0.895 0.920 0.895 0.972 1,754,807 0.9189 -6.67%
2002-06-18 0 0.375 0.370 0.375 0.370 0.380 8,862,000 3,337,040 0.3766 0.972 0.959 0.972 0.959 0.985 3,417,824 0.9764 1.35%
2002-06-17 0 0.370 0.365 0.370 0.370 0.385 9,800,000 3,711,150 0.3787 0.959 0.946 0.959 0.959 0.998 3,779,584 0.9819 -3.90%
2002-06-14 0 0.385 0.380 0.385 0.380 0.400 6,686,000 2,621,950 0.3922 0.998 0.985 0.998 0.985 1.037 2,578,602 1.0168 -2.53%
2002-06-13 0 0.395 0.395 0.400 0.390 0.405 20,549,000 8,177,530 0.3980 1.024 1.024 1.037 1.011 1.050 7,925,170 1.0318 2.60%
2002-06-12 0 0.385 0.380 0.390 0.380 0.390 14,633,000 5,630,470 0.3848 0.998 0.985 1.011 0.985 1.011 5,643,536 0.9977 1.32%
2002-06-11 0 0.380 0.380 0.385 0.375 0.390 9,086,000 3,493,130 0.3845 0.985 0.985 0.998 0.972 1.011 3,504,214 0.9968 0.00%
2002-06-10 0 0.380 0.380 0.385 0.380 0.390 11,938,000 4,556,070 0.3816 0.985 0.985 0.998 0.985 1.011 4,604,150 0.9896 -2.56%
2002-06-07 0 0.390 0.385 0.390 0.375 0.395 19,326,000 7,469,240 0.3865 1.011 0.998 1.011 0.972 1.024 7,453,494 1.0021 4.00%
2002-06-06 0 0.375 0.370 0.375 0.370 0.380 6,562,000 2,462,090 0.3752 0.972 0.959 0.972 0.959 0.985 2,530,778 0.9729 0.00%
2002-06-05 0 0.375 0.375 0.380 0.375 0.385 6,010,000 2,264,720 0.3768 0.972 0.972 0.985 0.972 0.998 2,317,888 0.9771 0.00%
2002-06-04 0 0.375 0.370 0.375 0.370 0.385 14,738,000 5,563,410 0.3775 0.972 0.959 0.972 0.959 0.998 5,684,031 0.9788 -2.60%
2002-06-03 0 0.385 0.380 0.385 0.375 0.400 23,176,000 8,970,590 0.3871 0.998 0.985 0.998 0.972 1.037 8,938,330 1.0036 -2.53%
2002-05-31 0 0.395 0.395 0.400 0.395 0.425 29,028,000 11,897,550 0.4099 1.024 1.024 1.037 1.024 1.102 11,195,281 1.0627 -7.06%
2002-05-30 0 0.425 0.420 0.425 0.415 0.440 52,812,000 22,619,450 0.4283 1.102 1.089 1.102 1.076 1.141 20,368,100 1.1105 2.41%
2002-05-29 0 0.415 0.415 0.420 0.400 0.435 71,022,336 29,875,079 0.4206 1.076 1.076 1.089 1.037 1.128 27,391,313 1.0907 2.47%
2002-05-28 0 0.405 0.400 0.405 0.400 0.435 40,996,000 17,118,010 0.4176 1.050 1.037 1.050 1.037 1.128 15,811,002 1.0827 -3.57%
2002-05-27 0 0.420 0.420 0.425 0.415 0.430 35,304,300 14,895,292 0.4219 1.089 1.089 1.102 1.076 1.115 13,615,873 1.0940 1.20%
2002-05-24 0 0.415 0.415 0.420 0.390 0.435 63,956,000 26,786,770 0.4188 1.076 1.076 1.089 1.011 1.128 24,666,027 1.0860 6.41%
2002-05-23 0 0.390 0.390 0.395 0.390 0.420 52,146,000 21,182,920 0.4062 1.011 1.011 1.024 1.011 1.089 20,111,242 1.0533 -6.02%
2002-05-22 0 0.415 0.415 0.420 0.380 0.420 84,492,000 33,988,560 0.4023 1.076 1.076 1.089 0.985 1.089 32,586,183 1.0430 9.21%
2002-05-21 0 0.380 0.375 0.380 0.365 0.380 10,708,000 4,001,910 0.3737 0.985 0.972 0.985 0.946 0.985 4,129,774 0.9690 1.33%
2002-05-17 0 0.375 0.375 0.380 0.370 0.395 17,024,000 6,504,800 0.3821 0.972 0.972 0.985 0.959 1.024 6,565,677 0.9907 -5.06%
2002-05-16 0 0.395 0.390 0.395 0.380 0.405 39,206,000 15,565,040 0.3970 1.024 1.011 1.024 0.985 1.050 15,120,649 1.0294 0.00%
2002-05-15 0 0.395 0.390 0.395 0.370 0.400 26,060,000 10,095,060 0.3874 1.024 1.011 1.024 0.959 1.037 10,050,608 1.0044 5.33%
2002-05-14 0 0.375 0.370 0.375 0.370 0.385 7,926,000 2,986,470 0.3768 0.972 0.959 0.972 0.959 0.998 3,056,835 0.9770 0.00%
2002-05-13 0 0.375 0.375 0.380 0.370 0.380 7,756,000 2,917,110 0.3761 0.972 0.972 0.985 0.959 0.985 2,991,271 0.9752 1.35%
2002-05-10 0 0.370 0.370 0.375 0.370 0.380 9,308,000 3,483,060 0.3742 0.959 0.959 0.972 0.959 0.985 3,589,833 0.9703 0.00%
2002-05-09 0 0.370 0.365 0.370 0.370 0.400 24,896,000 9,521,650 0.3825 0.959 0.946 0.959 0.959 1.037 9,601,686 0.9917 -3.90%
2002-05-08 0 0.385 0.385 0.390 0.365 0.395 65,354,000 25,052,640 0.3833 0.998 0.998 1.011 0.946 1.024 25,205,196 0.9939 2.67%
2002-05-07 0 0.375 0.375 0.380 0.345 0.380 25,596,000 9,334,820 0.3647 0.972 0.972 0.985 0.895 0.985 9,871,656 0.9456 5.63%
2002-05-06 0 0.355 0.355 0.360 0.350 0.360 7,532,000 2,680,070 0.3558 0.920 0.920 0.933 0.908 0.933 2,904,880 0.9226 0.00%
2002-05-03 0 0.355 0.355 0.360 0.350 0.365 7,872,000 2,819,200 0.3581 0.920 0.920 0.933 0.908 0.946 3,036,009 0.9286 -2.74%
2002-05-02 0 0.365 0.360 0.365 0.355 0.375 28,406,000 10,448,710 0.3678 0.946 0.933 0.946 0.920 0.972 10,955,394 0.9538 0.00%
2002-04-30 0 0.365 0.365 0.370 0.350 0.370 56,340,000 20,431,600 0.3626 0.946 0.946 0.959 0.908 0.959 21,728,750 0.9403 5.80%
2002-04-29 0 0.345 0.340 0.345 0.335 0.345 5,387,000 1,821,320 0.3381 0.895 0.882 0.895 0.869 0.895 2,077,614 0.8766 0.00%
2002-04-26 0 0.345 0.340 0.345 0.335 0.345 8,016,000 2,725,090 0.3400 0.895 0.882 0.895 0.869 0.895 3,091,545 0.8815 1.47%
2002-04-25 0 0.340 0.335 0.340 0.335 0.345 7,716,000 2,609,110 0.3381 0.882 0.869 0.882 0.869 0.895 2,975,844 0.8768 -1.45%
2002-04-24 0 0.345 0.340 0.345 0.340 0.360 16,378,000 5,747,770 0.3509 0.895 0.882 0.895 0.882 0.933 6,316,533 0.9100 -4.17%
2002-04-23 0 0.360 0.355 0.360 0.330 0.360 21,518,000 7,400,940 0.3439 0.933 0.920 0.933 0.856 0.933 8,298,886 0.8918 5.88%
2002-04-22 0 0.340 0.340 0.345 0.340 0.370 16,754,000 5,908,520 0.3527 0.882 0.882 0.895 0.882 0.959 6,461,546 0.9144 -6.85%
2002-04-19 0 0.365 0.360 0.365 0.355 0.375 26,006,000 9,541,900 0.3669 0.946 0.933 0.946 0.920 0.972 10,029,781 0.9514 1.39%
2002-04-18 0 0.360 0.355 0.360 0.360 0.370 11,938,000 4,319,390 0.3618 0.933 0.920 0.933 0.933 0.959 4,604,150 0.9382 0.00%
2002-04-17 0 0.360 0.360 0.365 0.360 0.375 12,300,000 4,507,370 0.3665 0.933 0.933 0.946 0.933 0.972 4,743,763 0.9502 -2.70%
2002-04-16 0 0.370 0.365 0.370 0.360 0.385 53,674,000 20,016,810 0.3729 0.959 0.946 0.959 0.933 0.998 20,700,549 0.9670 -2.63%
2002-04-15 0 0.380 0.380 0.385 0.355 0.405 105,832,000 40,806,450 0.3856 0.985 0.985 0.998 0.920 1.050 40,816,420 0.9998 5.56%
2002-04-12 1 0.360 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2002-04-11 1 0.360 - - - - 0 0 - 0.933 - - - - 0 - 0.00%
2002-04-10 0 0.360 0.360 0.365 0.355 0.380 12,432,000 4,588,970 0.3691 0.933 0.933 0.946 0.920 0.985 4,794,672 0.9571 -5.26%
2002-04-09 0 0.380 0.375 0.380 0.360 0.395 37,260,000 14,307,560 0.3840 0.985 0.972 0.985 0.933 1.024 14,370,132 0.9956 5.56%
2002-04-08 0 0.360 0.355 0.360 0.345 0.365 9,752,000 3,495,280 0.3584 0.933 0.920 0.933 0.895 0.946 3,761,072 0.9293 4.35%
2002-04-04 0 0.345 0.345 0.350 0.335 0.345 2,928,000 1,006,200 0.3436 0.895 0.895 0.908 0.869 0.895 1,129,247 0.8910 1.47%
2002-04-03 0 0.340 0.335 0.340 0.335 0.345 3,280,000 1,114,210 0.3397 0.882 0.869 0.882 0.869 0.895 1,265,004 0.8808 -2.86%
2002-04-02 0 0.350 0.345 0.350 0.320 0.350 7,458,000 2,489,130 0.3338 0.908 0.895 0.908 0.830 0.908 2,876,340 0.8654 6.06%
2002-03-28 0 0.330 0.325 0.335 0.325 0.330 2,584,000 851,120 0.3294 0.856 0.843 0.869 0.843 0.856 996,576 0.8540 1.54%
2002-03-27 0 0.325 0.325 0.330 0.325 0.340 4,002,000 1,327,210 0.3316 0.843 0.843 0.856 0.843 0.882 1,543,459 0.8599 0.00%
2002-03-26 0 0.325 0.320 0.325 0.320 0.335 4,628,000 1,509,420 0.3261 0.843 0.830 0.843 0.830 0.869 1,784,889 0.8457 -4.41%
2002-03-25 0 0.340 0.335 0.340 0.335 0.340 3,488,000 1,182,340 0.3390 0.882 0.869 0.882 0.869 0.882 1,345,223 0.8789 1.49%
2002-03-22 0 0.335 0.335 0.340 0.335 0.350 9,685,000 3,320,080 0.3428 0.869 0.869 0.882 0.869 0.908 3,735,232 0.8889 -4.29%
2002-03-21 0 0.350 0.345 0.350 0.345 0.360 10,360,000 3,646,780 0.3520 0.908 0.895 0.908 0.895 0.933 3,995,560 0.9127 -2.78%
2002-03-20 0 0.360 0.360 0.365 0.360 0.370 16,152,000 5,888,740 0.3646 0.933 0.933 0.946 0.933 0.959 6,229,371 0.9453 -1.37%
2002-03-19 0 0.365 0.360 0.365 0.345 0.365 29,292,000 10,499,450 0.3584 0.946 0.933 0.946 0.895 0.946 11,297,099 0.9294 5.80%
2002-03-18 0 0.345 0.340 0.345 0.330 0.345 15,856,000 5,384,160 0.3396 0.895 0.882 0.895 0.856 0.895 6,115,212 0.8805 4.55%
2002-03-15 0 0.330 0.330 0.335 0.325 0.330 10,198,000 3,352,270 0.3287 0.856 0.856 0.869 0.843 0.856 3,933,081 0.8523 0.00%
2002-03-14 0 0.330 0.325 0.330 0.330 0.335 6,858,000 2,281,140 0.3326 0.856 0.843 0.856 0.856 0.869 2,644,937 0.8625 -1.49%
2002-03-13 0 0.335 0.330 0.335 0.325 0.345 9,046,000 3,012,230 0.3330 0.869 0.856 0.869 0.843 0.895 3,488,787 0.8634 -1.47%
2002-03-12 0 0.340 0.335 0.345 0.325 0.345 27,984,000 9,357,850 0.3344 0.882 0.869 0.895 0.843 0.895 10,792,640 0.8671 6.25%
2002-03-11 0 0.320 0.320 0.325 0.310 0.320 9,702,000 3,075,980 0.3170 0.830 0.830 0.843 0.804 0.830 3,741,788 0.8221 1.59%
2002-03-08 0 0.315 0.305 0.315 0.305 0.315 6,764,000 2,106,180 0.3114 0.817 0.791 0.817 0.791 0.817 2,608,684 0.8074 1.61%
2002-03-07 0 0.310 0.310 0.315 0.305 0.310 5,776,000 1,784,740 0.3090 0.804 0.804 0.817 0.791 0.804 2,227,640 0.8012 1.64%
2002-03-06 0 0.305 0.305 0.310 0.300 0.310 7,472,000 2,298,140 0.3076 0.791 0.791 0.804 0.778 0.804 2,881,740 0.7975 0.00%
2002-03-05 0 0.305 0.300 0.310 0.290 0.315 16,084,000 4,884,850 0.3037 0.791 0.778 0.804 0.752 0.817 6,203,145 0.7875 3.39%
2002-03-04 0 0.295 0.290 0.295 0.290 0.295 1,704,000 502,180 0.2947 0.765 0.752 0.765 0.752 0.765 657,185 0.7641 1.72%
2002-03-01 0 0.290 0.290 0.295 0.290 0.300 1,888,000 555,550 0.2943 0.752 0.752 0.765 0.752 0.778 728,148 0.7630 -4.92%
2002-02-28 0 0.305 0.300 0.305 0.300 0.305 3,560,000 1,072,950 0.3014 0.791 0.778 0.791 0.778 0.791 1,372,992 0.7815 0.00%
2002-02-27 0 0.305 0.295 0.305 0.295 0.305 3,750,000 1,125,000 0.3000 0.791 0.765 0.791 0.765 0.791 1,446,269 0.7779 3.39%
2002-02-26 0 0.295 0.295 0.305 0.290 0.305 2,714,000 809,400 0.2982 0.765 0.765 0.791 0.752 0.791 1,046,713 0.7733 -1.67%
2002-02-25 0 0.300 0.295 0.300 0.300 0.300 3,268,000 980,400 0.3000 0.778 0.765 0.778 0.778 0.778 1,260,375 0.7779 -1.64%
2002-02-22 0 0.305 0.305 0.310 0.295 0.315 4,934,000 1,517,840 0.3076 0.791 0.791 0.804 0.765 0.817 1,902,905 0.7976 1.67%
2002-02-21 0 0.300 0.295 0.305 0.295 0.305 2,495,000 749,460 0.3004 0.778 0.765 0.791 0.765 0.791 962,251 0.7789 0.00%
2002-02-20 0 0.300 0.295 0.305 0.300 0.305 2,104,000 635,450 0.3020 0.778 0.765 0.791 0.778 0.791 811,453 0.7831 0.00%
2002-02-19 0 0.300 0.300 0.305 0.295 0.310 3,472,000 1,040,700 0.2997 0.778 0.778 0.791 0.765 0.804 1,339,053 0.7772 -4.76%
2002-02-18 0 0.315 0.310 0.315 0.295 0.315 8,926,000 2,753,220 0.3084 0.817 0.804 0.817 0.765 0.817 3,442,507 0.7998 6.78%
2002-02-15 0 0.295 0.290 0.295 0.290 0.300 682,000 199,530 0.2926 0.765 0.752 0.765 0.752 0.778 263,028 0.7586 0.00%
2002-02-11 0 0.295 0.290 0.300 0.280 0.295 950,000 277,800 0.2924 0.765 0.752 0.778 0.726 0.765 366,388 0.7582 3.51%
2002-02-08 0 0.285 0.285 0.290 0.285 0.290 660,000 188,600 0.2858 0.739 0.739 0.752 0.739 0.752 254,543 0.7409 -1.72%
2002-02-07 0 0.290 0.290 0.295 0.275 0.295 2,630,000 757,490 0.2880 0.752 0.752 0.765 0.713 0.765 1,014,317 0.7468 1.75%
2002-02-06 0 0.285 0.280 0.285 0.270 0.285 1,064,000 298,810 0.2808 0.739 0.726 0.739 0.700 0.739 410,355 0.7282 1.79%
2002-02-05 0 0.280 0.280 0.290 0.275 0.285 834,000 231,950 0.2781 0.726 0.726 0.752 0.713 0.739 321,650 0.7211 0.00%
2002-02-04 0 0.280 0.275 0.280 0.280 0.285 418,000 118,330 0.2831 0.726 0.713 0.726 0.726 0.739 161,211 0.7340 -1.75%
2002-02-01 0 0.285 0.280 0.285 0.280 0.285 1,394,000 390,920 0.2804 0.739 0.726 0.739 0.726 0.739 537,627 0.7271 0.00%
2002-01-31 0 0.285 0.285 0.290 0.285 0.290 1,366,000 390,460 0.2858 0.739 0.739 0.752 0.739 0.752 526,828 0.7412 0.00%
2002-01-30 0 0.285 0.285 0.290 0.280 0.290 944,000 269,140 0.2851 0.739 0.739 0.752 0.726 0.752 364,074 0.7392 -1.72%
2002-01-29 0 0.290 0.290 0.295 0.285 0.295 1,912,000 558,880 0.2923 0.752 0.752 0.765 0.739 0.765 737,405 0.7579 0.00%
2002-01-28 0 0.290 0.290 0.295 0.285 0.295 5,054,000 1,475,560 0.2920 0.752 0.752 0.765 0.739 0.765 1,949,185 0.7570 -1.69%
2002-01-25 0 0.295 0.290 0.295 0.275 0.295 5,380,100 1,538,637 0.2860 0.765 0.752 0.765 0.713 0.765 2,074,953 0.7415 7.27%
2002-01-24 0 0.275 0.275 0.285 0.275 0.285 2,670,000 747,700 0.2800 0.713 0.713 0.739 0.713 0.739 1,029,744 0.7261 -3.51%
2002-01-23 0 0.285 0.280 0.285 0.275 0.285 746,000 210,180 0.2817 0.739 0.726 0.739 0.713 0.739 287,711 0.7305 1.79%
2002-01-22 0 0.280 0.275 0.280 0.275 0.285 1,080,000 303,100 0.2806 0.726 0.713 0.726 0.713 0.739 416,526 0.7277 -1.75%
2002-01-21 0 0.285 0.285 0.290 0.280 0.285 1,970,000 561,400 0.2850 0.739 0.739 0.752 0.726 0.739 759,773 0.7389 0.00%
2002-01-18 0 0.285 0.285 0.290 0.285 0.295 1,604,000 468,630 0.2922 0.739 0.739 0.752 0.739 0.765 618,618 0.7575 -3.39%
2002-01-17 0 0.295 0.295 0.300 0.285 0.295 2,496,000 724,860 0.2904 0.765 0.765 0.778 0.739 0.765 962,637 0.7530 1.72%
2002-01-16 0 0.290 0.285 0.295 0.285 0.290 1,370,000 396,600 0.2895 0.752 0.739 0.765 0.739 0.752 528,370 0.7506 1.75%
2002-01-15 0 0.285 0.285 0.290 0.285 0.285 670,000 191,950 0.2865 0.739 0.739 0.752 0.739 0.739 258,400 0.7428 -3.39%
2002-01-14 0 0.295 0.290 0.300 0.285 0.295 820,000 238,500 0.2909 0.765 0.752 0.778 0.739 0.765 316,251 0.7541 -1.67%
2002-01-11 0 0.300 0.300 0.305 0.295 0.305 1,794,000 541,100 0.3016 0.778 0.778 0.791 0.765 0.791 691,895 0.7821 -3.23%
2002-01-10 0 0.310 0.305 0.310 0.285 0.310 2,982,000 896,380 0.3006 0.804 0.791 0.804 0.739 0.804 1,150,073 0.7794 6.90%
2002-01-09 0 0.290 0.290 0.295 0.290 0.305 3,630,000 1,073,920 0.2958 0.752 0.752 0.765 0.752 0.791 1,399,989 0.7671 -6.45%
2002-01-08 0 0.310 0.305 0.310 0.305 0.310 2,552,000 786,030 0.3080 0.804 0.791 0.804 0.791 0.804 984,234 0.7986 -3.12%
2002-01-07 0 0.320 0.310 0.315 0.295 0.320 10,146,000 3,137,540 0.3092 0.830 0.804 0.817 0.765 0.830 3,913,026 0.8018 4.92%
2002-01-04 0 0.305 0.300 0.305 0.285 0.305 3,882,000 1,152,050 0.2968 0.791 0.778 0.791 0.739 0.791 1,497,178 0.7695 5.17%
2002-01-03 0 0.290 0.290 0.295 0.290 0.300 4,252,000 1,252,780 0.2946 0.752 0.752 0.765 0.752 0.778 1,639,877 0.7639 0.00%
2002-01-02 0 0.290 0.285 0.295 0.275 0.290 1,878,000 534,280 0.2845 0.752 0.739 0.765 0.713 0.752 724,292 0.7377 1.75%
2001-12-31 0 0.285 0.280 0.285 0.280 0.285 202,000 56,570 0.2800 0.739 0.726 0.739 0.726 0.739 77,906 0.7261 1.79%
2001-12-28 0 0.280 0.275 0.280 0.275 0.280 954,000 266,650 0.2795 0.726 0.713 0.726 0.713 0.726 367,931 0.7247 1.82%
2001-12-27 0 0.275 0.270 0.280 0.275 0.280 1,928,000 538,990 0.2796 0.713 0.700 0.726 0.713 0.726 743,575 0.7249 0.00%
2001-12-24 0 0.275 0.275 0.285 0.275 0.280 490,000 136,160 0.2779 0.713 0.713 0.739 0.713 0.726 188,979 0.7205 -1.79%
2001-12-21 0 0.280 0.280 0.285 0.280 0.285 1,090,000 305,950 0.2807 0.726 0.726 0.739 0.726 0.739 420,382 0.7278 -1.75%
2001-12-20 0 0.285 0.285 0.290 0.280 0.285 3,514,000 998,150 0.2840 0.739 0.739 0.752 0.726 0.739 1,355,251 0.7365 1.79%
2001-12-19 0 0.280 0.280 0.285 0.275 0.285 2,586,000 725,650 0.2806 0.726 0.726 0.739 0.713 0.739 997,347 0.7276 0.00%
2001-12-18 0 0.280 0.280 0.285 0.280 0.285 2,580,000 724,650 0.2809 0.726 0.726 0.739 0.726 0.739 995,033 0.7283 -1.75%
2001-12-17 0 0.285 0.285 0.290 0.285 0.295 990,000 290,440 0.2934 0.739 0.739 0.752 0.739 0.765 381,815 0.7607 -3.39%
2001-12-14 0 0.295 0.295 0.300 0.285 0.295 2,950,000 861,300 0.2920 0.765 0.765 0.778 0.739 0.765 1,137,732 0.7570 1.72%
2001-12-13 0 0.290 0.290 0.295 0.285 0.315 5,120,000 1,538,360 0.3005 0.752 0.752 0.765 0.739 0.817 1,974,640 0.7791 -6.45%
2001-12-12 0 0.310 0.310 0.320 0.310 0.320 8,107,000 2,572,965 0.3174 0.804 0.804 0.830 0.804 0.830 3,126,641 0.8229 -1.59%
2001-12-11 0 0.315 0.310 0.315 0.310 0.320 5,418,000 1,704,570 0.3146 0.817 0.804 0.817 0.804 0.830 2,089,570 0.8158 0.00%
2001-12-10 0 0.315 0.315 0.320 0.315 0.325 5,046,000 1,604,790 0.3180 0.817 0.817 0.830 0.817 0.843 1,946,100 0.8246 -1.56%
2001-12-07 0 0.320 0.315 0.320 0.315 0.325 2,826,000 901,620 0.3190 0.830 0.817 0.830 0.817 0.843 1,089,909 0.8272 -1.54%
2001-12-06 0 0.325 0.320 0.325 0.320 0.345 9,716,000 3,247,520 0.3342 0.843 0.830 0.843 0.830 0.895 3,747,187 0.8667 -1.52%
2001-12-05 0 0.330 0.325 0.335 0.325 0.345 5,930,000 1,977,320 0.3334 0.856 0.843 0.869 0.843 0.895 2,287,034 0.8646 -2.94%
2001-12-04 0 0.340 0.335 0.340 0.320 0.340 16,850,000 5,619,230 0.3335 0.882 0.869 0.882 0.830 0.882 6,498,570 0.8647 6.25%
2001-12-03 0 0.320 0.320 0.325 0.310 0.320 3,174,000 1,007,560 0.3174 0.830 0.830 0.843 0.804 0.830 1,224,122 0.8231 0.00%
2001-11-30 0 0.320 0.315 0.320 0.315 0.325 3,880,000 1,240,800 0.3198 0.830 0.817 0.830 0.817 0.843 1,496,407 0.8292 1.59%
2001-11-29 0 0.315 0.310 0.315 0.310 0.320 7,372,000 2,310,320 0.3134 0.817 0.804 0.817 0.804 0.830 2,843,173 0.8126 0.00%
2001-11-28 0 0.315 0.315 0.320 0.315 0.325 4,486,000 1,421,750 0.3169 0.817 0.817 0.830 0.817 0.843 1,730,124 0.8218 0.00%
2001-11-27 0 0.315 0.315 0.320 0.315 0.325 3,930,000 1,254,400 0.3192 0.817 0.817 0.830 0.817 0.843 1,515,690 0.8276 -3.08%
2001-11-26 0 0.325 0.325 0.330 0.325 0.340 10,692,000 3,528,910 0.3301 0.843 0.843 0.856 0.843 0.882 4,123,603 0.8558 -1.52%
2001-11-23 0 0.330 0.330 0.335 0.315 0.330 19,380,000 6,335,470 0.3269 0.856 0.856 0.869 0.817 0.856 7,474,320 0.8476 4.76%
2001-11-22 0 0.315 0.315 0.320 0.315 0.320 3,646,000 1,157,260 0.3174 0.817 0.817 0.830 0.817 0.830 1,406,159 0.8230 0.00%
2001-11-21 0 0.315 0.315 0.320 0.310 0.315 4,330,000 1,362,450 0.3147 0.817 0.817 0.830 0.804 0.817 1,669,959 0.8159 -1.56%
2001-11-20 0 0.320 0.315 0.320 0.315 0.330 10,990,000 3,560,790 0.3240 0.830 0.817 0.830 0.817 0.856 4,238,533 0.8401 -1.54%
2001-11-19 0 0.325 0.320 0.325 0.315 0.325 4,798,000 1,546,300 0.3223 0.843 0.830 0.843 0.817 0.843 1,850,453 0.8356 4.84%
2001-11-16 0 0.310 0.310 0.315 0.310 0.330 11,416,000 3,683,520 0.3227 0.804 0.804 0.817 0.804 0.856 4,402,829 0.8366 -4.62%
2001-11-15 0 0.325 0.325 0.330 0.320 0.335 4,540,000 1,492,950 0.3288 0.843 0.843 0.856 0.830 0.869 1,750,950 0.8527 -1.52%
2001-11-14 0 0.330 0.325 0.330 0.320 0.335 9,498,000 3,100,030 0.3264 0.856 0.843 0.856 0.830 0.869 3,663,111 0.8463 3.13%
2001-11-13 0 0.320 0.315 0.320 0.310 0.320 3,652,000 1,152,270 0.3155 0.830 0.817 0.830 0.804 0.830 1,408,473 0.8181 1.59%
2001-11-12 0 0.315 0.310 0.315 0.315 0.335 3,048,000 977,770 0.3208 0.817 0.804 0.817 0.817 0.869 1,175,528 0.8318 -4.55%
2001-11-09 0 0.330 0.330 0.340 0.330 0.345 6,126,000 2,088,930 0.3410 0.856 0.856 0.882 0.856 0.895 2,362,626 0.8842 -1.49%
2001-11-08 0 0.335 0.335 0.340 0.320 0.340 6,526,000 2,175,040 0.3333 0.869 0.869 0.882 0.830 0.882 2,516,894 0.8642 4.69%
2001-11-07 0 0.320 0.315 0.320 0.315 0.335 7,342,000 2,339,860 0.3187 0.830 0.817 0.830 0.817 0.869 2,831,602 0.8263 -4.48%
2001-11-06 0 0.335 0.330 0.335 0.330 0.350 8,660,000 2,940,140 0.3395 0.869 0.856 0.869 0.856 0.908 3,339,918 0.8803 -2.90%
2001-11-05 0 0.345 0.340 0.345 0.330 0.350 8,302,000 2,852,080 0.3435 0.895 0.882 0.895 0.856 0.908 3,201,847 0.8908 2.99%
2001-11-02 0 0.335 0.335 0.340 0.325 0.355 11,639,000 3,904,560 0.3355 0.869 0.869 0.882 0.843 0.920 4,488,834 0.8698 -2.90%
2001-11-01 0 0.345 0.345 0.350 0.325 0.350 32,320,000 10,984,520 0.3399 0.895 0.895 0.908 0.843 0.908 12,464,913 0.8812 7.81%
2001-10-31 0 0.320 0.315 0.320 0.310 0.335 19,568,000 6,296,500 0.3218 0.830 0.817 0.830 0.804 0.869 7,546,826 0.8343 0.00%
2001-10-30 0 0.320 0.320 0.325 0.275 0.325 27,448,000 8,482,260 0.3090 0.830 0.830 0.843 0.713 0.843 10,585,920 0.8013 14.29%
2001-10-29 0 0.280 0.275 0.285 0.275 0.280 2,566,000 713,080 0.2779 0.726 0.713 0.739 0.713 0.726 989,634 0.7205 0.00%
2001-10-26 0 0.280 0.275 0.280 0.275 0.285 1,898,000 530,750 0.2796 0.726 0.713 0.726 0.713 0.739 732,005 0.7251 1.82%
2001-10-24 0 0.275 0.275 0.280 0.275 0.285 4,434,000 1,241,600 0.2800 0.713 0.713 0.726 0.713 0.739 1,710,069 0.7261 -3.51%
2001-10-23 0 0.285 0.280 0.290 0.270 0.285 10,436,000 2,940,280 0.2817 0.739 0.726 0.752 0.700 0.739 4,024,871 0.7305 9.62%
2001-10-22 0 0.260 0.260 0.265 0.255 0.265 916,000 240,370 0.2624 0.674 0.674 0.687 0.661 0.687 353,275 0.6804 0.00%
2001-10-19 0 0.260 0.260 0.265 0.260 0.265 1,720,000 452,000 0.2628 0.674 0.674 0.687 0.674 0.687 663,356 0.6814 -1.89%
2001-10-18 0 0.265 0.260 0.265 0.260 0.270 2,634,000 692,340 0.2628 0.687 0.674 0.687 0.674 0.700 1,015,860 0.6815 -3.64%
2001-10-17 0 0.275 0.270 0.280 0.265 0.275 2,726,000 741,540 0.2720 0.713 0.700 0.726 0.687 0.713 1,051,341 0.7053 3.77%
2001-10-16 0 0.265 0.260 0.265 0.260 0.265 1,290,000 340,100 0.2636 0.687 0.674 0.687 0.674 0.687 497,517 0.6836 3.92%
2001-10-15 0 0.255 0.255 0.260 0.250 0.275 4,652,000 1,194,860 0.2568 0.661 0.661 0.674 0.648 0.713 1,794,145 0.6660 -3.77%
2001-10-12 0 0.265 0.265 0.270 0.265 0.290 9,122,000 2,461,670 0.2699 0.687 0.687 0.700 0.687 0.752 3,518,098 0.6997 -8.62%
2001-10-11 0 0.290 0.290 0.295 0.290 0.310 11,074,000 3,355,240 0.3030 0.752 0.752 0.765 0.752 0.804 4,270,930 0.7856 -3.33%
2001-10-10 0 0.300 0.295 0.300 0.285 0.305 16,572,000 4,905,260 0.2960 0.778 0.765 0.778 0.739 0.791 6,391,353 0.7675 5.26%
2001-10-09 0 0.285 0.280 0.285 0.270 0.290 14,258,000 4,026,230 0.2824 0.739 0.726 0.739 0.700 0.752 5,498,909 0.7322 5.56%
2001-10-08 0 0.270 0.255 0.270 0.236 0.290 10,136,000 2,598,822 0.2564 0.700 0.661 0.700 0.612 0.752 3,909,170 0.6648 5.88%
2001-10-05 0 0.255 0.255 0.260 0.218 0.260 15,516,000 3,736,820 0.2408 0.661 0.661 0.674 0.565 0.674 5,984,084 0.6245 13.84%
2001-10-04 0 0.224 0.224 0.225 0.215 0.224 5,142,000 1,126,636 0.2191 0.581 0.581 0.583 0.557 0.581 1,983,124 0.5681 4.67%
2001-10-03 0 0.214 0.213 0.215 0.210 0.218 2,248,000 480,340 0.2137 0.555 0.552 0.557 0.545 0.565 866,990 0.5540 -0.47%
2001-09-28 0 0.215 0.213 0.215 0.207 0.218 3,854,000 827,754 0.2148 0.557 0.552 0.557 0.537 0.565 1,486,379 0.5569 0.94%
2001-09-27 0 0.213 0.213 0.214 0.202 0.214 1,312,000 273,378 0.2084 0.552 0.552 0.555 0.524 0.555 506,001 0.5403 3.90%
2001-09-26 0 0.205 0.201 0.205 0.201 0.207 2,324,000 471,884 0.2030 0.532 0.521 0.532 0.521 0.537 896,301 0.5265 1.49%
2001-09-25 0 0.202 0.202 0.206 0.202 0.222 5,092,000 1,078,216 0.2117 0.524 0.524 0.534 0.524 0.576 1,963,841 0.5490 -7.34%
2001-09-24 0 0.218 0.216 0.219 0.200 0.218 17,890,000 3,709,872 0.2074 0.565 0.560 0.568 0.519 0.565 6,899,669 0.5377 9.00%
2001-09-21 0 0.200 0.199 0.200 0.190 0.200 1,960,000 386,650 0.1973 0.519 0.516 0.519 0.493 0.519 755,917 0.5115 -1.96%
2001-09-20 0 0.204 0.202 0.205 0.201 0.212 3,908,000 800,842 0.2049 0.529 0.524 0.532 0.521 0.550 1,507,205 0.5313 -4.23%
2001-09-19 0 0.213 0.210 0.214 0.197 0.218 8,014,000 1,667,622 0.2081 0.552 0.545 0.555 0.511 0.565 3,090,774 0.5395 10.36%
2001-09-18 0 0.193 0.186 0.193 0.185 0.197 2,340,000 449,850 0.1922 0.500 0.482 0.500 0.480 0.511 902,472 0.4985 3.21%
2001-09-17 0 0.187 0.186 0.188 0.182 0.200 4,342,000 819,806 0.1888 0.485 0.482 0.487 0.472 0.519 1,674,587 0.4896 -7.43%
2001-09-14 0 0.202 0.202 0.205 0.200 0.213 3,102,000 638,616 0.2059 0.524 0.524 0.532 0.519 0.552 1,196,354 0.5338 -5.16%
2001-09-13 0 0.213 0.211 0.213 0.210 0.225 7,068,000 1,527,036 0.2160 0.552 0.547 0.552 0.545 0.583 2,725,928 0.5602 3.90%
2001-09-12 0 0.205 0.204 0.207 0.200 0.220 11,296,000 2,352,346 0.2082 0.532 0.529 0.537 0.519 0.570 4,356,549 0.5400 -18.00%
2001-09-11 0 0.250 0.249 0.250 0.250 0.260 2,308,000 583,660 0.2529 0.648 0.646 0.648 0.648 0.674 890,131 0.6557 -3.85%
2001-09-10 0 0.260 0.255 0.260 0.250 0.265 1,004,000 259,240 0.2582 0.674 0.661 0.674 0.648 0.687 387,215 0.6695 0.00%
2001-09-07 0 0.260 0.260 0.265 0.250 0.270 1,686,000 445,010 0.2639 0.674 0.674 0.687 0.648 0.700 650,243 0.6844 -3.70%
2001-09-06 0 0.270 0.270 0.275 0.270 0.275 796,000 218,100 0.2740 0.700 0.700 0.713 0.700 0.713 306,995 0.7104 -1.82%
2001-09-05 0 0.275 0.275 0.280 0.270 0.275 988,000 267,630 0.2709 0.713 0.713 0.726 0.700 0.713 381,044 0.7024 -1.79%
2001-09-04 0 0.280 0.275 0.285 0.265 0.285 2,772,000 760,070 0.2742 0.726 0.713 0.739 0.687 0.739 1,069,082 0.7110 1.82%
2001-09-03 0 0.275 0.270 0.275 0.270 0.290 1,650,000 454,730 0.2756 0.713 0.700 0.713 0.700 0.752 636,358 0.7146 -5.17%
2001-08-31 0 0.290 0.285 0.295 0.280 0.300 3,974,000 1,148,450 0.2890 0.752 0.739 0.765 0.726 0.778 1,532,660 0.7493 0.00%
2001-08-30 0 0.290 0.285 0.290 0.285 0.290 2,892,000 832,280 0.2878 0.752 0.739 0.752 0.739 0.752 1,115,363 0.7462 -1.69%
2001-08-29 0 0.295 0.290 0.300 0.290 0.305 1,632,000 483,710 0.2964 0.765 0.752 0.778 0.752 0.791 629,416 0.7685 -1.67%
2001-08-28 0 0.300 0.300 0.305 0.290 0.300 1,718,000 507,720 0.2955 0.778 0.778 0.791 0.752 0.778 662,584 0.7663 0.00%
2001-08-27 0 0.300 0.300 0.310 0.300 0.315 2,400,000 731,200 0.3047 0.778 0.778 0.804 0.778 0.817 925,612 0.7900 -3.23%
2001-08-24 0 0.310 0.310 0.315 0.305 0.315 2,318,000 714,850 0.3084 0.804 0.804 0.817 0.791 0.817 893,987 0.7996 -1.59%
2001-08-23 0 0.315 0.320 0.325 0.310 0.325 2,210,000 699,880 0.3167 0.817 0.830 0.843 0.804 0.843 852,335 0.8211 0.00%
2001-08-22 0 0.315 0.315 0.320 0.315 0.330 1,630,000 521,570 0.3200 0.817 0.817 0.830 0.817 0.856 628,645 0.8297 -4.55%
2001-08-21 0 0.330 0.330 0.335 0.325 0.335 2,800,000 929,100 0.3318 0.856 0.856 0.869 0.843 0.869 1,079,881 0.8604 1.54%
2001-08-20 0 0.325 0.325 0.330 0.310 0.335 2,530,000 834,850 0.3300 0.843 0.843 0.856 0.804 0.869 975,750 0.8556 -2.99%
2001-08-17 0 0.335 0.335 0.340 0.330 0.345 3,716,000 1,252,080 0.3369 0.869 0.869 0.882 0.856 0.895 1,433,156 0.8737 1.52%
2001-08-16 0 0.330 0.325 0.335 0.325 0.340 11,126,000 3,704,320 0.3329 0.856 0.843 0.869 0.843 0.882 4,290,985 0.8633 -1.49%
2001-08-15 0 0.335 0.335 0.340 0.310 0.340 13,650,000 4,390,780 0.3217 0.869 0.869 0.882 0.804 0.882 5,264,420 0.8340 8.06%
2001-08-14 0 0.310 0.310 0.315 0.300 0.310 4,796,000 1,472,690 0.3071 0.804 0.804 0.817 0.778 0.804 1,849,682 0.7962 3.33%
2001-08-13 0 0.300 0.305 0.310 0.295 0.310 4,350,000 1,315,540 0.3024 0.778 0.791 0.804 0.765 0.804 1,677,672 0.7841 -1.64%
2001-08-10 0 0.305 0.305 0.310 0.305 0.315 2,964,000 921,490 0.3109 0.791 0.791 0.804 0.791 0.817 1,143,131 0.8061 0.00%
2001-08-09 0 0.305 0.305 0.310 0.295 0.315 4,156,000 1,261,530 0.3035 0.791 0.791 0.804 0.765 0.817 1,602,852 0.7871 0.00%
2001-08-08 0 0.305 0.305 0.310 0.305 0.315 6,880,000 2,123,500 0.3086 0.791 0.791 0.804 0.791 0.817 2,653,422 0.8003 0.00%
2001-08-07 0 0.305 0.305 0.310 0.290 0.310 9,532,000 2,877,150 0.3018 0.791 0.791 0.804 0.752 0.804 3,676,224 0.7826 0.00%
2001-08-06 0 0.305 0.305 0.310 0.295 0.310 9,084,000 2,743,850 0.3021 0.791 0.791 0.804 0.765 0.804 3,503,443 0.7832 -3.17%
2001-08-03 0 0.315 0.315 0.320 0.305 0.325 5,848,000 1,856,150 0.3174 0.817 0.817 0.830 0.791 0.843 2,255,409 0.8230 -4.55%
2001-08-02 0 0.330 0.330 0.335 0.330 0.345 3,956,000 1,338,180 0.3383 0.856 0.856 0.869 0.856 0.895 1,525,718 0.8771 -4.35%
2001-08-01 0 0.345 0.340 0.350 0.340 0.350 8,080,000 2,775,350 0.3435 0.895 0.882 0.908 0.882 0.908 3,116,228 0.8906 1.47%
2001-07-31 0 0.340 0.335 0.340 0.340 0.355 8,984,000 3,133,950 0.3488 0.882 0.869 0.882 0.882 0.920 3,464,876 0.9045 -1.45%
2001-07-30 0 0.345 0.345 0.350 0.345 0.365 4,730,000 1,674,320 0.3540 0.895 0.895 0.908 0.895 0.946 1,824,228 0.9178 -4.17%
2001-07-27 0 0.360 0.360 0.365 0.355 0.370 12,672,000 4,615,800 0.3643 0.933 0.933 0.946 0.920 0.959 4,887,233 0.9445 1.41%
2001-07-26 0 0.355 0.355 0.360 0.340 0.370 21,464,000 7,632,270 0.3556 0.920 0.920 0.933 0.882 0.959 8,278,060 0.9220 0.00%
2001-07-24 0 0.355 0.350 0.355 0.330 0.355 7,612,000 2,608,420 0.3427 0.920 0.908 0.920 0.856 0.920 2,935,734 0.8885 5.97%
2001-07-23 0 0.335 0.335 0.340 0.330 0.340 7,342,000 2,464,270 0.3356 0.869 0.869 0.882 0.856 0.882 2,831,602 0.8703 0.00%
2001-07-20 0 0.335 0.335 0.340 0.320 0.345 18,370,000 6,149,970 0.3348 0.869 0.869 0.882 0.830 0.895 7,084,791 0.8681 4.69%
2001-07-19 0 0.320 0.320 0.325 0.305 0.350 20,022,000 6,396,590 0.3195 0.830 0.830 0.843 0.791 0.908 7,721,921 0.8284 -7.25%
2001-07-18 0 0.345 0.340 0.345 0.340 0.370 15,652,000 5,606,180 0.3582 0.895 0.882 0.895 0.882 0.959 6,036,535 0.9287 -4.17%
2001-07-17 0 0.360 0.355 0.360 0.355 0.375 15,276,000 5,525,860 0.3617 0.933 0.920 0.933 0.920 0.972 5,891,523 0.9379 -4.00%
2001-07-16 0 0.375 0.375 0.380 0.375 0.410 21,704,000 8,583,170 0.3955 0.972 0.972 0.985 0.972 1.063 8,370,621 1.0254 -6.25%
2001-07-13 0 0.400 0.390 0.400 0.380 0.405 29,200,000 11,467,440 0.3927 1.037 1.011 1.037 0.985 1.050 11,261,617 1.0183 2.56%
2001-07-12 0 0.390 0.390 0.395 0.370 0.405 41,118,000 16,004,490 0.3892 1.011 1.011 1.024 0.959 1.050 15,858,054 1.0092 8.33%
2001-07-11 0 0.360 0.355 0.360 0.355 0.375 8,010,000 2,902,880 0.3624 0.933 0.920 0.933 0.920 0.972 3,089,231 0.9397 -5.26%
2001-07-10 0 0.380 0.375 0.380 0.355 0.385 20,276,000 7,473,880 0.3686 0.985 0.972 0.985 0.920 0.998 7,819,882 0.9558 4.11%
2001-07-09 0 0.365 0.365 0.370 0.360 0.375 9,088,000 3,353,810 0.3690 0.946 0.946 0.959 0.933 0.972 3,504,985 0.9569 -3.95%
2001-07-05 0 0.380 0.380 0.385 0.380 0.415 26,244,000 10,534,550 0.4014 0.985 0.985 0.998 0.985 1.076 10,121,571 1.0408 -3.80%
2001-07-04 0 0.395 0.390 0.395 0.350 0.395 23,972,000 9,329,340 0.3892 1.024 1.011 1.024 0.908 1.024 9,245,325 1.0091 2.60%
2001-07-03 0 0.385 0.380 0.390 0.370 0.410 33,554,000 12,887,140 0.3841 0.998 0.985 1.011 0.959 1.063 12,940,832 0.9959 -4.94%
2001-06-29 0 0.405 0.405 0.410 0.405 0.430 20,228,000 8,319,950 0.4113 1.050 1.050 1.063 1.050 1.115 7,801,369 1.0665 -1.22%
2001-06-28 0 0.410 0.410 0.415 0.410 0.440 28,808,000 12,153,700 0.4219 1.063 1.063 1.076 1.063 1.141 11,110,434 1.0939 -5.75%
2001-06-27 0 0.435 0.435 0.440 0.430 0.450 16,554,000 7,286,540 0.4402 1.128 1.128 1.141 1.115 1.167 6,384,411 1.1413 -2.25%
2001-06-26 0 0.445 0.445 0.450 0.440 0.465 24,068,000 10,893,240 0.4526 1.154 1.154 1.167 1.141 1.206 9,282,349 1.1735 -3.26%
2001-06-22 0 0.460 0.455 0.460 0.455 0.480 50,012,000 23,454,690 0.4690 1.193 1.180 1.193 1.180 1.245 19,288,219 1.2160 -3.16%
2001-06-21 0 0.475 0.470 0.475 0.455 0.475 76,422,000 35,670,950 0.4668 1.232 1.219 1.232 1.180 1.232 29,473,811 1.2103 4.40%
2001-06-20 0 0.455 0.450 0.455 0.445 0.465 41,230,000 18,836,300 0.4569 1.180 1.167 1.180 1.154 1.206 15,901,249 1.1846 1.11%
2001-06-19 0 0.450 0.450 0.455 0.435 0.465 53,681,000 24,083,260 0.4486 1.167 1.167 1.180 1.128 1.206 20,703,249 1.1633 -2.17%
2001-06-18 0 0.460 0.455 0.460 0.450 0.480 85,948,000 40,162,960 0.4673 1.193 1.180 1.193 1.167 1.245 33,147,721 1.2116 0.00%
2001-06-15 0 0.460 0.455 0.460 0.405 0.460 157,258,000 68,882,390 0.4380 1.193 1.180 1.193 1.050 1.193 60,649,978 1.1357 9.52%
2001-06-14 0 0.420 0.415 0.420 0.415 0.495 117,137,000 53,921,200 0.4603 1.089 1.076 1.089 1.076 1.283 45,176,439 1.1936 -13.40%
2001-06-13 0 0.485 0.485 0.490 0.460 0.500 515,245,000 243,677,890 0.4729 1.258 1.258 1.271 1.193 1.296 198,715,474 1.2263 -11.82%
2001-06-12 0 0.550 0.550 0.560 0.510 0.570 95,142,000 52,320,440 0.5499 1.426 1.426 1.452 1.322 1.478 36,693,588 1.4259 7.84%
2001-06-11 0 0.510 0.510 0.520 0.510 0.550 43,392,000 22,989,080 0.5298 1.322 1.322 1.348 1.322 1.426 16,735,071 1.3737 -1.92%
2001-06-08 0 0.520 0.510 0.520 0.510 0.540 54,032,000 28,289,160 0.5236 1.348 1.322 1.348 1.322 1.400 20,838,620 1.3575 0.00%
2001-06-07 0 0.520 0.520 0.530 0.495 0.520 28,121,000 14,329,010 0.5095 1.348 1.348 1.374 1.283 1.348 10,845,477 1.3212 4.00%
2001-06-06 0 0.500 0.495 0.500 0.495 0.530 53,771,000 27,735,380 0.5158 1.296 1.283 1.296 1.283 1.374 20,737,959 1.3374 -3.85%
2001-06-05 0 0.520 0.510 0.520 0.480 0.560 144,128,000 75,667,840 0.5250 1.348 1.322 1.348 1.245 1.452 55,586,107 1.3613 4.00%
2001-06-04 0 0.500 0.495 0.500 0.455 0.510 90,078,000 43,710,970 0.4853 1.296 1.283 1.296 1.180 1.322 34,740,546 1.2582 11.11%
2001-06-01 0 0.450 0.450 0.455 0.445 0.475 36,608,000 16,720,990 0.4568 1.167 1.167 1.180 1.154 1.232 14,118,674 1.1843 -3.23%
2001-05-31 0 0.465 0.460 0.465 0.450 0.485 66,594,000 31,188,050 0.4683 1.206 1.193 1.206 1.167 1.258 25,683,429 1.2143 1.09%
2001-05-30 0 0.460 0.460 0.465 0.445 0.475 37,406,000 17,071,450 0.4564 1.193 1.193 1.206 1.154 1.232 14,426,440 1.1833 -3.16%
2001-05-29 0 0.475 0.470 0.475 0.470 0.500 31,580,000 15,342,530 0.4858 1.232 1.219 1.232 1.219 1.296 12,179,516 1.2597 -4.04%
2001-05-28 0 0.495 0.490 0.495 0.485 0.530 53,448,000 26,840,730 0.5022 1.283 1.271 1.283 1.258 1.374 20,613,387 1.3021 -2.94%
2001-05-25 0 0.510 0.500 0.510 0.460 0.510 109,191,000 53,084,310 0.4862 1.322 1.296 1.322 1.193 1.322 42,111,891 1.2606 12.09%
2001-05-24 0 0.455 0.455 0.460 0.445 0.460 21,178,000 9,567,660 0.4518 1.180 1.180 1.193 1.154 1.193 8,167,758 1.1714 0.00%
2001-05-23 0 0.455 0.450 0.455 0.445 0.470 27,972,000 12,903,240 0.4613 1.180 1.167 1.180 1.154 1.219 10,788,012 1.1961 0.00%
2001-05-22 0 0.455 0.455 0.460 0.445 0.475 57,428,000 26,681,880 0.4646 1.180 1.180 1.193 1.154 1.232 22,148,361 1.2047 1.11%
2001-05-21 0 0.450 0.445 0.450 0.435 0.460 27,688,000 12,422,320 0.4487 1.167 1.154 1.167 1.128 1.193 10,678,481 1.1633 0.00%
2001-05-18 0 0.450 0.450 0.455 0.425 0.465 69,584,000 31,145,580 0.4476 1.167 1.167 1.180 1.102 1.206 26,836,588 1.1606 4.65%
2001-05-17 0 0.430 0.425 0.430 0.405 0.435 43,400,000 18,403,510 0.4240 1.115 1.102 1.115 1.050 1.128 16,738,157 1.0995 4.88%
2001-05-16 0 0.410 0.405 0.415 0.395 0.415 17,968,000 7,303,760 0.4065 1.063 1.050 1.076 1.024 1.076 6,929,751 1.0540 0.00%
2001-05-15 0 0.410 0.405 0.410 0.400 0.415 21,578,000 8,806,630 0.4081 1.063 1.050 1.063 1.037 1.076 8,322,026 1.0582 2.50%
2001-05-14 0 0.400 0.400 0.405 0.385 0.410 13,910,000 5,566,860 0.4002 1.037 1.037 1.050 0.998 1.063 5,364,695 1.0377 0.00%
2001-05-11 0 0.400 0.400 0.405 0.390 0.405 15,546,000 6,187,910 0.3980 1.037 1.037 1.050 1.011 1.050 5,995,654 1.0321 -1.23%
2001-05-10 0 0.405 0.405 0.410 0.385 0.435 24,286,000 9,951,370 0.4098 1.050 1.050 1.063 0.998 1.128 9,366,426 1.0625 -6.90%
2001-05-09 0 0.435 0.430 0.435 0.425 0.455 40,842,000 18,091,930 0.4430 1.128 1.115 1.128 1.102 1.180 15,751,608 1.1486 1.16%
2001-05-08 0 0.430 0.425 0.430 0.420 0.450 16,746,000 7,213,220 0.4307 1.115 1.102 1.115 1.089 1.167 6,458,460 1.1169 -2.27%
2001-05-07 0 0.440 0.435 0.440 0.425 0.450 24,604,000 10,796,780 0.4388 1.141 1.128 1.141 1.102 1.167 9,489,069 1.1378 1.15%
2001-05-04 0 0.435 0.430 0.435 0.420 0.440 27,884,000 11,983,110 0.4297 1.128 1.115 1.128 1.089 1.141 10,754,073 1.1143 2.35%
2001-05-03 0 0.425 0.420 0.425 0.415 0.465 35,782,000 15,890,060 0.4441 1.102 1.089 1.102 1.076 1.206 13,800,109 1.1514 -4.49%
2001-05-02 0 0.445 0.440 0.445 0.420 0.455 45,918,000 20,275,700 0.4416 1.154 1.141 1.154 1.089 1.180 17,709,278 1.1449 5.95%
2001-04-27 0 0.420 0.415 0.420 0.400 0.435 32,961,000 13,814,260 0.4191 1.089 1.076 1.089 1.037 1.128 12,712,129 1.0867 2.44%
2001-04-26 0 0.410 0.405 0.410 0.395 0.435 55,777,000 23,196,400 0.4159 1.063 1.050 1.063 1.024 1.128 21,511,617 1.0783 -3.53%
2001-04-25 0 0.425 0.425 0.430 0.370 0.425 72,631,000 29,417,810 0.4050 1.102 1.102 1.115 0.959 1.102 28,011,730 1.0502 11.84%
2001-04-24 0 0.380 0.380 0.385 0.380 0.440 77,668,000 32,085,920 0.4131 0.985 0.985 0.998 0.985 1.141 29,954,359 1.0712 -9.52%
2001-04-23 0 0.420 0.415 0.420 0.340 0.420 104,845,000 39,402,840 0.3758 1.089 1.076 1.089 0.882 1.089 40,435,761 0.9745 29.23%
2001-04-20 0 0.325 0.320 0.325 0.310 0.365 36,408,000 12,035,780 0.3306 0.843 0.830 0.843 0.804 0.946 14,041,539 0.8572 -5.80%
2001-04-19 0 0.345 0.340 0.345 0.340 0.385 81,943,000 29,509,440 0.3601 0.895 0.882 0.895 0.882 0.998 31,603,106 0.9338 6.15%
2001-04-18 0 0.325 0.320 0.325 0.285 0.335 34,631,000 11,064,370 0.3195 0.843 0.830 0.843 0.739 0.869 13,356,201 0.8284 14.04%
2001-04-17 0 0.285 0.285 0.290 0.285 0.300 4,836,000 1,406,430 0.2908 0.739 0.739 0.752 0.739 0.778 1,865,109 0.7541 1.79%
2001-04-12 0 0.280 0.280 0.285 0.275 0.290 3,276,000 923,300 0.2818 0.726 0.726 0.739 0.713 0.752 1,263,461 0.7308 -1.75%
2001-04-11 0 0.285 0.280 0.285 0.280 0.320 12,580,000 3,727,180 0.2963 0.739 0.726 0.739 0.726 0.830 4,851,751 0.7682 -8.06%
2001-04-10 0 0.310 0.305 0.310 0.270 0.310 21,928,000 6,492,090 0.2961 0.804 0.791 0.804 0.700 0.804 8,457,012 0.7677 16.98%
2001-04-09 0 0.265 0.265 0.270 0.250 0.270 4,318,000 1,126,090 0.2608 0.687 0.687 0.700 0.648 0.700 1,665,331 0.6762 1.92%
2001-04-06 0 0.260 0.255 0.265 0.250 0.275 7,202,000 1,892,070 0.2627 0.674 0.661 0.687 0.648 0.713 2,777,608 0.6812 1.96%
2001-04-04 0 0.255 0.255 0.260 0.250 0.265 6,946,000 1,797,960 0.2588 0.661 0.661 0.674 0.648 0.687 2,678,876 0.6712 -8.93%
2001-04-03 0 0.280 0.275 0.280 0.275 0.305 16,698,000 4,859,790 0.2910 0.726 0.713 0.726 0.713 0.791 6,439,948 0.7546 -8.20%
2001-04-02 0 0.305 0.300 0.305 0.270 0.305 19,674,000 5,775,870 0.2936 0.791 0.778 0.791 0.700 0.791 7,587,707 0.7612 8.93%
2001-03-30 0 0.280 0.275 0.280 0.270 0.290 7,890,292 2,208,622 0.2799 0.726 0.713 0.726 0.700 0.752 3,043,063 0.7258 -1.75%
2001-03-29 0 0.285 0.285 0.290 0.260 0.290 9,294,000 2,578,780 0.2775 0.739 0.739 0.752 0.674 0.752 3,584,434 0.7194 9.62%
2001-03-28 0 0.260 0.260 0.265 0.250 0.285 5,716,000 1,556,710 0.2723 0.674 0.674 0.687 0.648 0.739 2,204,500 0.7062 4.00%
2001-03-27 0 0.250 0.246 0.250 0.242 0.260 3,692,000 925,454 0.2507 0.648 0.638 0.648 0.627 0.674 1,423,900 0.6499 1.63%
2001-03-26 0 0.246 0.246 0.249 0.225 0.246 1,639,000 392,974 0.2398 0.638 0.638 0.646 0.583 0.638 632,116 0.6217 9.33%
2001-03-23 0 0.225 0.225 0.234 0.225 0.235 890,000 204,020 0.2292 0.583 0.583 0.607 0.583 0.609 343,248 0.5944 0.90%
2001-03-22 0 0.223 - 0.223 0.220 0.230 830,000 186,354 0.2245 0.578 - 0.578 0.570 0.596 320,108 0.5822 -0.89%
2001-03-21 0 0.225 0.225 0.230 0.220 0.230 504,000 113,284 0.2248 0.583 0.583 0.596 0.570 0.596 194,379 0.5828 1.81%
2001-03-20 0 0.221 0.220 0.233 0.218 0.231 588,000 133,000 0.2262 0.573 0.570 0.604 0.565 0.599 226,775 0.5865 -3.91%
2001-03-19 0 0.230 0.225 0.230 0.225 0.232 202,000 46,280 0.2291 0.596 0.583 0.596 0.583 0.602 77,906 0.5941 -0.43%
2001-03-16 0 0.231 0.231 0.235 0.221 0.237 2,542,000 578,410 0.2275 0.599 0.599 0.609 0.573 0.615 980,378 0.5900 3.59%
2001-03-15 0 0.223 0.223 0.230 0.210 0.221 232,000 50,490 0.2176 0.578 0.578 0.596 0.545 0.573 89,476 0.5643 0.45%
2001-03-14 0 0.222 0.216 0.222 0.222 0.230 630,000 141,700 0.2249 0.576 0.560 0.576 0.576 0.596 242,973 0.5832 -3.48%
2001-03-13 0 0.230 0.230 0.235 0.212 0.230 360,000 79,580 0.2211 0.596 0.596 0.609 0.550 0.596 138,842 0.5732 -2.13%
2001-03-12 0 0.235 0.230 0.235 0.235 0.238 200,000 47,300 0.2365 0.609 0.596 0.609 0.609 0.617 77,134 0.6132 -4.08%
2001-03-09 0 0.245 0.240 0.245 0.240 0.250 770,000 186,632 0.2424 0.635 0.622 0.635 0.622 0.648 296,967 0.6285 0.82%
2001-03-08 0 0.243 0.243 - 0.235 0.244 452,000 108,356 0.2397 0.630 0.630 - 0.609 0.633 174,324 0.6216 -0.82%
2001-03-07 0 0.245 0.240 0.245 0.238 0.245 820,000 200,320 0.2443 0.635 0.622 0.635 0.617 0.635 316,251 0.6334 -0.41%
2001-03-06 0 0.246 0.246 0.249 0.240 0.250 971,802 238,512 0.2454 0.638 0.638 0.646 0.622 0.648 374,797 0.6364 2.07%
2001-03-05 0 0.241 0.240 - 0.224 0.241 650,000 152,240 0.2342 0.625 0.622 - 0.581 0.625 250,687 0.6073 0.00%
2001-03-02 0 0.241 0.241 0.250 0.240 0.265 3,110,000 771,050 0.2479 0.625 0.625 0.648 0.622 0.687 1,199,439 0.6428 -7.31%
2001-03-01 0 0.260 0.250 0.260 0.250 0.285 4,914,000 1,306,680 0.2659 0.674 0.648 0.674 0.648 0.739 1,895,191 0.6895 -5.45%
2001-02-28 0 0.275 0.275 0.280 0.270 0.330 9,862,000 2,827,550 0.2867 0.713 0.713 0.726 0.700 0.856 3,803,495 0.7434 -15.38%
2001-02-27 0 0.325 0.320 0.325 0.310 0.335 20,943,000 6,740,630 0.3219 0.843 0.830 0.843 0.804 0.869 8,077,125 0.8345 4.84%
2001-02-26 0 0.310 0.300 0.310 0.270 0.310 10,227,000 2,980,690 0.2915 0.804 0.778 0.804 0.700 0.804 3,944,266 0.7557 10.71%
2001-02-23 0 0.280 0.280 0.285 0.255 0.285 7,196,000 1,956,750 0.2719 0.726 0.726 0.739 0.661 0.739 2,775,294 0.7051 9.80%
2001-02-22 0 0.255 0.250 0.255 0.239 0.255 1,266,000 314,086 0.2481 0.661 0.648 0.661 0.620 0.661 488,261 0.6433 0.00%
2001-02-21 0 0.255 0.246 0.255 0.246 0.285 6,746,000 1,797,822 0.2665 0.661 0.638 0.661 0.638 0.739 2,601,742 0.6910 0.00%
2001-02-20 0 0.255 0.250 0.255 0.238 0.260 5,790,000 1,450,340 0.2505 0.661 0.648 0.661 0.617 0.674 2,233,040 0.6495 12.83%
2001-02-19 0 0.226 0.226 - 0.220 0.222 148,000 32,660 0.2207 0.586 0.586 - 0.570 0.576 57,079 0.5722 2.73%
2001-02-16 0 0.220 0.220 0.235 0.216 0.233 436,000 97,142 0.2228 0.570 0.570 0.609 0.560 0.604 168,153 0.5777 -0.90%
2001-02-15 0 0.222 0.219 - 0.219 0.222 262,000 58,008 0.2214 0.576 0.568 - 0.568 0.576 101,046 0.5741 0.00%
2001-02-14 0 0.222 0.222 - 0.220 0.222 200,000 44,280 0.2214 0.576 0.576 - 0.570 0.576 77,134 0.5741 -2.20%
2001-02-13 0 0.227 0.227 0.235 0.227 0.240 1,274,000 298,218 0.2341 0.589 0.589 0.609 0.589 0.622 491,346 0.6069 -4.62%
2001-02-12 0 0.238 0.234 0.240 0.220 0.238 756,000 170,550 0.2256 0.617 0.607 0.622 0.570 0.617 291,568 0.5849 6.25%
2001-02-09 0 0.224 0.220 0.230 0.212 0.224 484,000 105,800 0.2186 0.581 0.570 0.596 0.550 0.581 186,665 0.5668 5.66%
2001-02-08 0 0.212 0.212 - 0.208 0.212 274,000 57,872 0.2112 0.550 0.550 - 0.539 0.550 105,674 0.5476 0.00%
2001-02-07 0 0.212 0.212 0.220 0.212 0.212 232,000 49,184 0.2120 0.550 0.550 0.570 0.550 0.550 89,476 0.5497 -3.64%
2001-02-06 0 0.220 0.211 0.220 0.207 0.220 450,000 95,330 0.2118 0.570 0.547 0.570 0.537 0.570 173,552 0.5493 -2.22%
2001-02-05 0 0.225 - 0.225 - - 0 0 - 0.583 - 0.583 - - 0 - -1.75%
2001-02-02 0 0.229 0.215 0.229 0.213 0.238 72,000 15,562 0.2161 0.594 0.557 0.594 0.552 0.617 27,768 0.5604 1.78%
2001-02-01 0 0.225 0.225 - 0.220 0.225 416,000 93,140 0.2239 0.583 0.583 - 0.570 0.583 160,439 0.5805 0.90%
2001-01-31 0 0.223 0.220 0.223 0.223 0.223 60,000 13,380 0.2230 0.578 0.570 0.578 0.578 0.578 23,140 0.5782 0.00%
2001-01-30 0 0.223 - 0.223 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
2001-01-29 0 0.223 0.220 - 0.223 0.223 50,000 11,150 0.2230 0.578 0.570 - 0.578 0.578 19,284 0.5782 1.36%
2001-01-23 0 0.220 0.220 - 0.217 0.217 80,000 17,360 0.2170 0.570 0.570 - 0.563 0.563 30,854 0.5627 0.00%
2001-01-22 0 0.220 0.220 - 0.217 0.220 146,000 32,072 0.2197 0.570 0.570 - 0.563 0.570 56,308 0.5696 0.00%
2001-01-19 0 0.220 0.220 - 0.216 0.220 116,000 25,320 0.2183 0.570 0.570 - 0.560 0.570 44,738 0.5660 1.85%
2001-01-18 0 0.216 0.215 - 0.212 0.216 324,000 69,390 0.2142 0.560 0.557 - 0.550 0.560 124,958 0.5553 2.37%
2001-01-17 0 0.211 0.211 0.220 0.211 0.211 94,000 19,834 0.2110 0.547 0.547 0.570 0.547 0.547 36,253 0.5471 -1.86%
2001-01-16 0 0.215 0.215 - 0.208 0.210 216,000 45,328 0.2099 0.557 0.557 - 0.539 0.545 83,305 0.5441 1.90%
2001-01-15 0 0.211 0.211 - 0.208 0.216 428,000 90,068 0.2104 0.547 0.547 - 0.539 0.560 165,068 0.5456 -2.31%
2001-01-12 0 0.216 0.216 - 0.216 0.220 470,000 101,640 0.2163 0.560 0.560 - 0.560 0.570 181,266 0.5607 -0.92%
2001-01-11 0 0.218 0.218 - 0.218 0.220 1,270,000 278,300 0.2191 0.565 0.565 - 0.565 0.570 489,803 0.5682 -1.80%
2001-01-10 0 0.222 0.222 0.225 0.220 0.225 870,000 194,700 0.2238 0.576 0.576 0.583 0.570 0.583 335,534 0.5803 -1.33%
2001-01-09 0 0.225 0.225 0.230 0.222 0.233 780,000 178,220 0.2285 0.583 0.583 0.596 0.576 0.604 300,824 0.5924 0.00%
2001-01-08 0 0.225 0.223 0.229 0.225 0.225 250,000 56,250 0.2250 0.583 0.578 0.594 0.583 0.583 96,418 0.5834 0.00%
2001-01-05 0 0.225 0.225 0.226 0.220 0.232 544,000 123,164 0.2264 0.583 0.583 0.586 0.570 0.602 209,805 0.5870 1.35%
2001-01-04 0 0.222 0.222 0.232 0.215 0.229 1,600,000 356,618 0.2229 0.576 0.576 0.602 0.557 0.594 617,075 0.5779 5.71%
2001-01-03 0 0.210 0.208 0.213 0.205 0.221 1,190,000 250,310 0.2103 0.545 0.539 0.552 0.532 0.573 458,949 0.5454 -4.98%
2001-01-02 0 0.221 0.221 0.236 0.220 0.226 760,000 167,570 0.2205 0.573 0.573 0.612 0.570 0.586 293,111 0.5717 -3.91%
2000-12-29 0 0.230 0.230 - 0.220 0.226 440,000 99,250 0.2256 0.596 0.596 - 0.570 0.586 169,696 0.5849 0.00%
2000-12-28 0 0.230 - 0.240 0.230 0.230 110,000 25,300 0.2300 0.596 - 0.622 0.596 0.596 42,424 0.5964 -4.17%
2000-12-27 0 0.240 - 0.240 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
2000-12-22 0 0.240 - 0.244 0.240 0.240 100,000 24,000 0.2400 0.622 - 0.633 0.622 0.622 38,567 0.6223 0.00%
2000-12-21 0 0.240 - 0.240 - - 450,000 112,500 0.2500 0.622 - 0.622 - - 173,552 0.6482 0.00%
2000-12-20 0 0.240 0.240 0.245 0.236 0.245 370,000 90,270 0.2440 0.622 0.622 0.635 0.612 0.635 142,699 0.6326 1.69%
2000-12-19 0 0.236 0.236 0.245 0.236 0.246 750,000 178,320 0.2378 0.612 0.612 0.635 0.612 0.638 289,254 0.6165 -5.60%
2000-12-18 0 0.250 0.246 0.250 0.250 0.260 280,000 71,500 0.2554 0.648 0.638 0.648 0.648 0.674 107,988 0.6621 -5.66%
2000-12-15 0 0.265 0.255 0.265 0.260 0.270 1,508,000 404,720 0.2684 0.687 0.661 0.687 0.674 0.700 581,593 0.6959 -1.85%
2000-12-14 0 0.270 0.270 0.280 0.265 0.280 2,498,000 684,790 0.2741 0.700 0.700 0.726 0.687 0.726 963,408 0.7108 1.89%
2000-12-13 0 0.265 0.255 0.265 0.255 0.275 2,298,000 609,550 0.2653 0.687 0.661 0.687 0.661 0.713 886,274 0.6878 -7.02%
2000-12-12 0 0.285 0.285 0.290 0.260 0.295 7,990,000 2,263,270 0.2833 0.739 0.739 0.752 0.674 0.765 3,081,518 0.7345 9.62%
2000-12-11 0 0.260 0.255 0.265 0.245 0.260 1,366,000 340,810 0.2495 0.674 0.661 0.687 0.635 0.674 526,828 0.6469 4.00%
2000-12-08 0 0.250 0.250 0.255 0.250 0.270 1,034,000 265,310 0.2566 0.648 0.648 0.661 0.648 0.700 398,785 0.6653 0.00%
2000-12-07 0 0.250 0.248 0.265 0.245 0.250 590,000 147,100 0.2493 0.648 0.643 0.687 0.635 0.648 227,546 0.6465 -7.41%
2000-12-06 0 0.270 0.260 0.270 0.246 0.280 6,224,000 1,651,730 0.2654 0.700 0.674 0.700 0.638 0.726 2,400,421 0.6881 9.76%
2000-12-05 0 0.246 0.240 0.246 0.223 0.255 3,622,000 863,854 0.2385 0.638 0.622 0.638 0.578 0.661 1,396,903 0.6184 5.58%
2000-12-04 0 0.233 0.233 0.234 0.202 0.236 2,314,000 510,006 0.2204 0.604 0.604 0.607 0.524 0.612 892,445 0.5715 14.22%
2000-12-01 0 0.204 0.204 0.210 0.200 0.210 1,034,000 211,932 0.2050 0.529 0.529 0.545 0.519 0.545 398,785 0.5314 2.00%
2000-11-30 0 0.200 0.200 0.204 0.196 0.210 740,000 148,340 0.2005 0.519 0.519 0.529 0.508 0.545 285,397 0.5198 -2.91%
2000-11-29 0 0.206 0.202 0.214 0.206 0.214 284,000 59,276 0.2087 0.534 0.524 0.555 0.534 0.555 109,531 0.5412 -3.74%
2000-11-28 0 0.214 - 0.218 0.214 0.214 30,000 6,420 0.2140 0.555 - 0.565 0.555 0.555 11,570 0.5549 0.00%
2000-11-27 0 0.214 - - 0.214 0.214 10,000 2,140 0.2140 0.555 - - 0.555 0.555 3,857 0.5549 0.00%
2000-11-24 0 0.214 0.210 0.218 0.214 0.214 50,000 10,700 0.2140 0.555 0.545 0.565 0.555 0.555 19,284 0.5549 0.00%
2000-11-23 0 0.214 0.204 0.214 0.203 0.220 718,000 149,314 0.2080 0.555 0.529 0.555 0.526 0.570 276,912 0.5392 -2.28%
2000-11-22 0 0.219 0.219 0.225 0.215 0.236 1,490,000 333,862 0.2241 0.568 0.568 0.583 0.557 0.612 574,651 0.5810 4.29%
2000-11-21 0 0.210 0.210 - 0.201 0.205 180,000 36,380 0.2021 0.545 0.545 - 0.521 0.532 69,421 0.5240 -1.87%
2000-11-20 0 0.214 - 0.214 - - 0 0 - 0.555 - 0.555 - - 0 - -0.93%
2000-11-17 0 0.216 0.210 0.216 0.206 0.216 360,000 76,570 0.2127 0.560 0.545 0.560 0.534 0.560 138,842 0.5515 2.37%
2000-11-16 0 0.211 0.204 0.211 0.206 0.211 620,000 128,940 0.2080 0.547 0.529 0.547 0.534 0.547 239,117 0.5392 0.48%
2000-11-15 0 0.210 0.206 0.215 0.206 0.215 182,000 38,400 0.2110 0.545 0.534 0.557 0.534 0.557 70,192 0.5471 0.00%
2000-11-14 0 0.210 0.206 0.213 0.206 0.210 64,000 13,424 0.2098 0.545 0.534 0.552 0.534 0.545 24,683 0.5439 0.00%
2000-11-13 0 0.210 - 0.210 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2000-11-10 0 0.210 0.209 0.212 0.208 0.210 820,000 172,070 0.2098 0.545 0.542 0.550 0.539 0.545 316,251 0.5441 -0.47%
2000-11-09 0 0.211 0.211 0.214 0.210 0.211 374,000 78,824 0.2108 0.547 0.547 0.555 0.545 0.547 144,241 0.5465 -2.31%
2000-11-08 0 0.216 0.216 0.220 0.216 0.220 416,000 90,616 0.2178 0.560 0.560 0.570 0.560 0.570 160,439 0.5648 0.00%
2000-11-07 0 0.216 0.216 0.218 0.216 0.220 614,000 132,824 0.2163 0.560 0.560 0.565 0.560 0.570 236,802 0.5609 -2.70%
2000-11-06 0 0.222 0.215 0.222 0.214 0.222 610,000 132,542 0.2173 0.576 0.557 0.576 0.555 0.576 235,260 0.5634 -0.45%
2000-11-03 0 0.223 0.216 0.223 0.210 0.224 1,316,000 284,314 0.2160 0.578 0.560 0.578 0.545 0.581 507,544 0.5602 4.21%
2000-11-02 0 0.214 0.209 0.214 0.204 0.215 1,090,000 230,100 0.2111 0.555 0.542 0.555 0.529 0.557 420,382 0.5474 -0.93%
2000-11-01 0 0.216 0.216 0.219 0.208 0.216 720,000 152,118 0.2113 0.560 0.560 0.568 0.539 0.560 277,684 0.5478 5.88%
2000-10-31 0 0.204 0.204 0.211 0.204 0.214 920,000 193,312 0.2101 0.529 0.529 0.547 0.529 0.555 354,818 0.5448 1.49%
2000-10-30 0 0.201 0.201 0.204 0.201 0.205 718,000 145,658 0.2029 0.521 0.521 0.529 0.521 0.532 276,912 0.5260 -0.99%
2000-10-27 0 0.203 0.202 0.203 0.200 0.203 948,000 190,508 0.2010 0.526 0.524 0.526 0.519 0.526 365,617 0.5211 1.00%
2000-10-26 0 0.201 0.201 0.205 0.200 0.205 356,000 71,370 0.2005 0.521 0.521 0.532 0.519 0.532 137,299 0.5198 0.50%
2000-10-25 0 0.200 0.196 0.203 0.200 0.203 784,000 157,190 0.2005 0.519 0.508 0.526 0.519 0.526 302,367 0.5199 0.00%
2000-10-24 0 0.200 0.198 0.205 0.200 0.210 1,195,000 241,230 0.2019 0.519 0.513 0.532 0.519 0.545 460,878 0.5234 -2.44%
2000-10-23 0 0.205 0.205 0.209 0.200 0.210 2,472,000 502,620 0.2033 0.532 0.532 0.542 0.519 0.545 953,381 0.5272 -2.38%
2000-10-20 0 0.210 - 0.210 0.209 0.214 1,710,000 361,280 0.2113 0.545 - 0.545 0.542 0.555 659,499 0.5478 0.00%
2000-10-19 0 0.210 - 0.210 - - 0 0 - 0.545 - 0.545 - - 0 - -7.08%
2000-10-18 0 0.226 - 0.230 0.226 0.230 201,000 45,815 0.2279 0.586 - 0.596 0.586 0.596 77,520 0.5910 -1.74%
2000-10-17 0 0.230 - 0.230 0.230 0.238 120,000 27,760 0.2313 0.596 - 0.596 0.596 0.617 46,281 0.5998 -3.77%
2000-10-16 0 0.239 - 0.239 0.239 0.239 600,500 143,113 0.2383 0.620 - 0.620 0.620 0.620 231,596 0.6179 1.70%
2000-10-13 0 0.235 - 0.235 0.234 0.236 300,000 70,600 0.2353 0.609 - 0.609 0.607 0.612 115,702 0.6102 -2.08%
2000-10-12 0 0.240 - 0.240 - - 0 0 - 0.622 - 0.622 - - 0 - -3.61%
2000-10-11 0 0.249 - 0.249 0.250 0.250 134,000 33,500 0.2500 0.646 - 0.646 0.648 0.648 51,680 0.6482 0.00%
2000-10-10 0 0.249 - 0.249 0.249 0.249 10,000 2,490 0.2490 0.646 - 0.646 0.646 0.646 3,857 0.6456 0.00%
2000-10-09 0 0.249 - 0.249 - - 0 0 - 0.646 - 0.646 - - 0 - -0.40%
2000-10-05 0 0.250 0.250 0.255 0.250 0.270 564,000 143,200 0.2539 0.648 0.648 0.661 0.648 0.700 217,519 0.6583 0.00%
2000-10-04 0 0.250 0.250 0.270 0.250 0.255 600,000 150,500 0.2508 0.648 0.648 0.700 0.648 0.661 231,403 0.6504 -5.66%
2000-10-03 0 0.265 0.250 0.265 0.249 0.265 50,000 12,578 0.2516 0.687 0.648 0.687 0.646 0.687 19,284 0.6523 0.00%
2000-09-29 0 0.265 0.255 0.265 0.244 0.265 846,000 210,024 0.2483 0.687 0.661 0.687 0.633 0.687 326,278 0.6437 8.16%
2000-09-28 0 0.245 0.240 0.245 0.240 0.245 590,000 141,700 0.2402 0.635 0.622 0.635 0.622 0.635 227,546 0.6227 -0.41%
2000-09-27 0 0.246 0.246 0.250 0.244 0.246 320,000 78,484 0.2453 0.638 0.638 0.648 0.633 0.638 123,415 0.6359 0.82%
2000-09-26 0 0.244 0.244 0.245 0.224 0.244 722,000 171,512 0.2376 0.633 0.633 0.635 0.581 0.633 278,455 0.6159 7.96%
2000-09-25 0 0.226 0.215 0.228 0.210 0.226 944,000 209,714 0.2222 0.586 0.557 0.591 0.545 0.586 364,074 0.5760 7.62%
2000-09-22 0 0.210 0.210 0.230 0.200 0.239 1,092,000 232,130 0.2126 0.545 0.545 0.596 0.519 0.620 421,154 0.5512 -10.64%
2000-09-21 0 0.235 0.235 0.240 0.234 0.246 370,000 87,310 0.2360 0.609 0.609 0.622 0.607 0.638 142,699 0.6118 -6.00%
2000-09-20 0 0.250 0.250 0.265 0.250 0.250 24,000 6,000 0.2500 0.648 0.648 0.687 0.648 0.648 9,256 0.6482 0.00%
2000-09-19 0 0.250 - 0.250 - - 324,000 81,000 0.2500 0.648 - 0.648 - - 124,958 0.6482 0.00%
2000-09-18 0 0.250 - 0.250 - - 0 0 - 0.648 - 0.648 - - 0 - 0.00%
2000-09-15 0 0.250 0.250 0.260 0.243 0.270 1,088,000 276,410 0.2541 0.648 0.648 0.674 0.630 0.700 419,611 0.6587 2.88%
2000-09-14 0 0.243 0.243 0.250 0.241 0.260 850,000 211,630 0.2490 0.630 0.630 0.648 0.625 0.674 327,821 0.6456 -2.02%
2000-09-12 0 0.248 0.248 0.250 0.246 0.250 1,360,000 336,040 0.2471 0.643 0.643 0.648 0.638 0.648 524,514 0.6407 -4.62%
2000-09-11 0 0.260 0.260 0.270 0.250 0.260 206,000 52,780 0.2562 0.674 0.674 0.700 0.648 0.674 79,448 0.6643 -3.70%
2000-09-08 0 0.270 0.260 0.270 0.250 0.270 1,500,000 401,550 0.2677 0.700 0.674 0.700 0.648 0.700 578,508 0.6941 0.00%
2000-09-07 0 0.270 - 0.255 0.255 0.285 1,064,000 287,620 0.2703 0.700 - 0.661 0.661 0.739 410,355 0.7009 -3.57%
2000-09-06 0 0.280 0.275 0.285 0.280 0.285 730,000 206,300 0.2826 0.726 0.713 0.739 0.726 0.739 281,540 0.7328 -1.75%
2000-09-05 0 0.285 0.285 0.290 0.285 0.290 934,000 267,490 0.2864 0.739 0.739 0.752 0.739 0.752 360,217 0.7426 -1.72%
2000-09-04 0 0.290 0.285 0.300 0.290 0.300 1,390,000 407,120 0.2929 0.752 0.739 0.778 0.752 0.778 536,084 0.7594 -1.69%
2000-09-01 0 0.295 0.295 0.300 0.280 0.300 1,108,000 328,320 0.2963 0.765 0.765 0.778 0.726 0.778 427,324 0.7683 1.72%
2000-08-31 0 0.290 0.285 0.300 0.280 0.290 1,472,000 422,270 0.2869 0.752 0.739 0.778 0.726 0.752 567,709 0.7438 -3.33%
2000-08-30 0 0.300 0.295 0.300 0.290 0.300 1,268,000 369,820 0.2917 0.778 0.765 0.778 0.752 0.778 489,032 0.7562 1.69%
2000-08-29 0 0.295 0.290 0.295 0.290 0.300 2,090,000 622,750 0.2980 0.765 0.752 0.765 0.752 0.778 806,054 0.7726 1.72%
2000-08-28 0 0.290 0.285 0.295 0.285 0.300 1,160,000 342,160 0.2950 0.752 0.739 0.765 0.739 0.778 447,379 0.7648 -1.69%
2000-08-25 0 0.295 0.295 0.305 0.290 0.300 2,534,000 752,330 0.2969 0.765 0.765 0.791 0.752 0.778 977,292 0.7698 -3.28%
2000-08-24 0 0.305 0.300 0.305 0.300 0.320 1,860,000 576,900 0.3102 0.791 0.778 0.791 0.778 0.830 717,350 0.8042 1.67%
2000-08-23 0 0.300 0.300 0.305 0.300 0.320 2,738,000 846,960 0.3093 0.778 0.778 0.791 0.778 0.830 1,055,969 0.8021 -7.69%
2000-08-22 0 0.325 0.325 0.330 0.325 0.340 1,801,000 597,400 0.3317 0.843 0.843 0.856 0.843 0.882 694,595 0.8601 0.00%
2000-08-21 0 0.325 0.325 0.330 0.320 0.330 2,430,000 790,700 0.3254 0.843 0.843 0.856 0.830 0.856 937,183 0.8437 0.00%
2000-08-18 0 0.325 0.325 0.330 0.325 0.340 3,404,000 1,123,450 0.3300 0.843 0.843 0.856 0.843 0.882 1,312,827 0.8557 -4.41%
2000-08-17 0 0.340 0.340 0.345 0.340 0.360 2,828,000 991,830 0.3507 0.882 0.882 0.895 0.882 0.933 1,090,680 0.9094 -2.86%
2000-08-16 0 0.350 0.350 0.355 0.350 0.375 10,046,000 3,657,070 0.3640 0.908 0.908 0.920 0.908 0.972 3,874,459 0.9439 -1.41%
2000-08-15 0 0.355 0.355 0.360 0.355 0.365 2,782,000 999,160 0.3592 0.920 0.920 0.933 0.920 0.946 1,072,939 0.9312 -2.74%
2000-08-14 0 0.365 0.365 0.370 0.340 0.375 10,140,000 3,589,270 0.3540 0.946 0.946 0.959 0.882 0.972 3,910,712 0.9178 -1.35%
2000-08-11 0 0.370 0.365 0.370 0.365 0.395 37,162,000 14,161,500 0.3811 0.959 0.946 0.959 0.946 1.024 14,332,336 0.9881 1.37%
2000-08-10 0 0.365 0.365 0.370 0.315 0.370 13,364,000 4,683,480 0.3505 0.946 0.946 0.959 0.817 0.959 5,154,118 0.9087 10.61%
2000-08-09 0 0.330 0.320 0.330 0.305 0.355 7,809,000 2,569,730 0.3291 0.856 0.830 0.856 0.791 0.920 3,011,711 0.8532 -1.49%
2000-08-08 0 0.335 0.335 0.340 0.335 0.365 21,829,000 7,671,700 0.3514 0.869 0.869 0.882 0.869 0.946 8,418,830 0.9113 -8.22%
2000-08-07 0 0.365 0.365 0.370 0.295 0.370 35,350,000 12,136,850 0.3433 0.946 0.946 0.959 0.765 0.959 13,633,499 0.8902 23.73%
2000-08-04 0 0.295 0.295 0.300 0.280 0.310 3,436,000 1,030,480 0.2999 0.765 0.765 0.778 0.726 0.804 1,325,168 0.7776 3.51%
2000-08-03 0 0.285 0.280 0.290 0.275 0.290 2,524,000 718,320 0.2846 0.739 0.726 0.752 0.713 0.752 973,436 0.7379 3.64%
2000-08-02 0 0.275 0.270 0.280 0.270 0.295 1,968,000 557,420 0.2832 0.713 0.700 0.726 0.700 0.765 759,002 0.7344 1.85%
2000-08-01 0 0.270 0.270 0.285 0.260 0.285 1,044,000 286,380 0.2743 0.700 0.700 0.739 0.674 0.739 402,641 0.7113 1.89%
2000-07-31 0 0.265 0.265 0.275 0.247 0.275 756,000 202,740 0.2682 0.687 0.687 0.713 0.640 0.713 291,568 0.6953 0.00%
2000-07-28 0 0.265 0.265 0.270 0.260 0.270 3,661,000 977,200 0.2669 0.687 0.687 0.700 0.674 0.700 1,411,945 0.6921 -7.02%
2000-07-27 0 0.285 0.280 0.285 0.270 0.290 2,326,000 657,660 0.2827 0.739 0.726 0.739 0.700 0.752 897,073 0.7331 -3.39%
2000-07-26 0 0.295 0.290 0.295 0.290 0.305 5,470,000 1,635,000 0.2989 0.765 0.752 0.765 0.752 0.791 2,109,625 0.7750 1.72%
2000-07-25 0 0.290 0.285 0.295 0.285 0.330 15,722,000 4,945,180 0.3145 0.752 0.739 0.765 0.739 0.856 6,063,532 0.8156 -3.33%
2000-07-24 0 0.300 0.295 0.300 0.245 0.310 11,150,000 3,192,380 0.2863 0.778 0.765 0.778 0.635 0.804 4,300,241 0.7424 22.45%
2000-07-21 0 0.245 0.243 0.247 0.236 0.248 4,832,000 1,177,046 0.2436 0.635 0.630 0.640 0.612 0.643 1,863,566 0.6316 3.81%
2000-07-20 0 0.236 0.230 0.236 0.226 0.240 1,988,000 464,150 0.2335 0.612 0.596 0.612 0.586 0.622 766,716 0.6054 5.36%
2000-07-19 0 0.224 0.224 0.228 0.224 0.229 546,000 123,680 0.2265 0.581 0.581 0.591 0.581 0.594 210,577 0.5873 -0.44%
2000-07-18 0 0.225 0.225 0.229 0.216 0.220 520,000 114,120 0.2195 0.583 0.583 0.594 0.560 0.570 200,549 0.5690 -2.17%
2000-07-17 0 0.230 0.230 0.233 0.225 0.229 180,000 40,620 0.2257 0.596 0.596 0.604 0.583 0.594 69,421 0.5851 0.44%
2000-07-14 0 0.229 0.225 0.230 0.226 0.233 814,000 186,330 0.2289 0.594 0.583 0.596 0.586 0.604 313,937 0.5935 -0.87%
2000-07-13 0 0.231 - 0.231 0.230 0.236 1,450,000 339,236 0.2340 0.599 - 0.599 0.596 0.612 559,224 0.6066 -2.12%
2000-07-12 0 0.236 0.228 0.240 0.224 0.236 1,038,000 238,336 0.2296 0.612 0.591 0.622 0.581 0.612 400,327 0.5954 4.89%
2000-07-11 0 0.225 0.225 0.228 0.217 0.229 796,853 177,147 0.2223 0.583 0.583 0.591 0.563 0.594 307,324 0.5764 4.65%
2000-07-10 0 0.215 0.215 0.224 0.215 0.230 413,050 91,130 0.2206 0.557 0.557 0.581 0.557 0.596 159,302 0.5721 -4.44%
2000-07-07 0 0.225 0.225 0.230 - - 0 0 - 0.583 0.583 0.596 - - 0 - 2.27%
2000-07-06 0 0.220 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
2000-07-05 0 0.220 0.213 0.220 0.216 0.220 576,000 125,840 0.2185 0.570 0.552 0.570 0.560 0.570 222,147 0.5665 1.38%
2000-07-04 0 0.217 0.215 - 0.215 0.220 290,000 62,754 0.2164 0.563 0.557 - 0.557 0.570 111,845 0.5611 -2.69%
2000-07-03 0 0.223 0.223 0.229 0.223 0.230 1,124,000 254,796 0.2267 0.578 0.578 0.594 0.578 0.596 433,495 0.5878 -3.04%
2000-06-30 0 0.230 0.226 0.232 0.226 0.231 500,000 114,050 0.2281 0.596 0.586 0.602 0.586 0.599 192,836 0.5914 3.60%
2000-06-29 0 0.222 0.222 0.230 0.222 0.230 762,000 172,556 0.2265 0.576 0.576 0.596 0.576 0.596 293,882 0.5872 -5.13%
2000-06-28 0 0.234 0.230 0.238 0.224 0.234 1,114,000 253,150 0.2272 0.607 0.596 0.617 0.581 0.607 429,638 0.5892 4.00%
2000-06-27 0 0.225 0.225 0.229 0.225 0.225 206,000 46,350 0.2250 0.583 0.583 0.594 0.583 0.583 79,448 0.5834 0.00%
2000-06-26 0 0.225 0.225 - 0.212 0.220 394,000 85,640 0.2174 0.583 0.583 - 0.550 0.570 151,955 0.5636 -0.44%
2000-06-23 0 0.226 0.222 0.226 0.226 0.226 200,000 45,200 0.2260 0.586 0.576 0.586 0.586 0.586 77,134 0.5860 -2.16%
2000-06-22 0 0.231 0.226 0.233 0.231 0.235 414,000 95,690 0.2311 0.599 0.586 0.604 0.599 0.609 159,668 0.5993 0.00%
2000-06-21 0 0.231 0.231 0.236 0.228 0.238 432,000 101,116 0.2341 0.599 0.599 0.612 0.591 0.617 166,610 0.6069 -4.15%
2000-06-20 0 0.241 0.238 0.247 0.237 0.260 1,870,000 455,838 0.2438 0.625 0.617 0.640 0.615 0.674 721,206 0.6320 -2.82%
2000-06-19 0 0.248 0.245 0.250 0.240 0.250 2,590,000 639,860 0.2471 0.643 0.635 0.648 0.622 0.648 998,890 0.6406 1.64%
2000-06-16 0 0.244 0.232 0.244 0.220 0.244 1,478,000 337,582 0.2284 0.633 0.602 0.633 0.570 0.633 570,023 0.5922 8.93%
2000-06-15 0 0.224 0.215 0.224 0.218 0.224 470,000 103,144 0.2195 0.581 0.557 0.581 0.565 0.581 181,266 0.5690 3.70%
2000-06-14 0 0.216 0.216 0.219 0.216 0.224 156,000 34,546 0.2214 0.560 0.560 0.568 0.560 0.581 60,165 0.5742 -3.57%
2000-06-13 0 0.224 0.214 0.224 0.215 0.225 732,000 160,978 0.2199 0.581 0.555 0.581 0.557 0.583 282,312 0.5702 -0.44%
2000-06-12 0 0.225 0.222 0.225 0.220 0.225 260,000 57,880 0.2226 0.583 0.576 0.583 0.570 0.583 100,275 0.5772 2.27%
2000-06-09 0 0.220 0.220 0.224 0.217 0.220 210,000 46,020 0.2191 0.570 0.570 0.581 0.563 0.570 80,991 0.5682 0.00%
2000-06-08 0 0.220 0.220 0.224 0.218 0.229 586,000 130,768 0.2232 0.570 0.570 0.581 0.565 0.594 226,004 0.5786 0.00%
2000-06-07 0 0.220 0.220 0.225 0.212 0.225 614,000 134,252 0.2187 0.570 0.570 0.583 0.550 0.583 236,802 0.5669 0.00%
2000-06-05 0 0.220 0.220 0.221 0.215 0.222 652,000 142,454 0.2185 0.570 0.570 0.573 0.557 0.576 251,458 0.5665 2.80%
2000-06-02 0 0.214 0.209 0.214 0.209 0.214 424,000 88,880 0.2096 0.555 0.542 0.555 0.542 0.555 163,525 0.5435 0.00%
2000-06-01 0 0.214 0.201 0.214 0.198 0.214 1,040,000 214,118 0.2059 0.555 0.521 0.555 0.513 0.555 401,099 0.5338 1.90%
2000-05-31 0 0.210 0.210 0.219 0.206 0.215 394,000 82,942 0.2105 0.545 0.545 0.568 0.534 0.557 151,955 0.5458 -0.94%
2000-05-30 0 0.212 - 0.224 0.212 0.224 282,000 61,400 0.2177 0.550 - 0.581 0.550 0.581 108,759 0.5645 -5.36%
2000-05-29 0 0.224 0.224 0.229 0.224 0.224 14,000 3,136 0.2240 0.581 0.581 0.594 0.581 0.581 5,399 0.5808 -1.75%
2000-05-26 0 0.228 - 0.228 - - 0 0 - 0.591 - 0.591 - - 0 - -0.44%
2000-05-25 0 0.229 0.224 0.229 0.230 0.230 40,000 9,200 0.2300 0.594 0.581 0.594 0.596 0.596 15,427 0.5964 -2.55%
2000-05-24 0 0.235 - 0.240 0.235 0.240 400,000 94,500 0.2363 0.609 - 0.622 0.609 0.622 154,269 0.6126 -3.29%
2000-05-23 0 0.243 0.238 0.243 0.240 0.246 710,000 172,170 0.2425 0.630 0.617 0.630 0.622 0.638 273,827 0.6288 -2.80%
2000-05-22 0 0.250 0.241 0.250 0.240 0.250 1,032,000 254,124 0.2462 0.648 0.625 0.648 0.622 0.648 398,013 0.6385 4.17%
2000-05-19 0 0.240 0.239 0.242 0.236 0.240 780,000 185,680 0.2381 0.622 0.620 0.627 0.612 0.622 300,824 0.6172 -2.44%
2000-05-18 0 0.246 0.242 0.246 0.246 0.246 80,000 19,680 0.2460 0.638 0.627 0.638 0.638 0.638 30,854 0.6378 -1.60%
2000-05-17 0 0.250 0.233 0.250 0.236 0.250 500,000 120,570 0.2411 0.648 0.604 0.648 0.612 0.648 192,836 0.6252 0.00%
2000-05-16 0 0.250 0.248 0.250 0.248 0.255 2,148,000 536,750 0.2499 0.648 0.643 0.648 0.643 0.661 828,423 0.6479 0.00%
2000-05-15 0 0.250 0.242 0.250 0.234 0.255 1,856,000 454,824 0.2451 0.648 0.627 0.648 0.607 0.661 715,807 0.6354 5.04%
2000-05-12 0 0.238 0.237 0.238 0.226 0.238 1,144,000 269,740 0.2358 0.617 0.615 0.617 0.586 0.617 441,209 0.6114 1.28%
2000-05-10 0 0.235 0.230 0.235 0.226 0.235 920,000 209,600 0.2278 0.609 0.596 0.609 0.586 0.609 354,818 0.5907 -2.08%
2000-05-09 0 0.240 0.240 0.249 0.239 0.249 560,000 136,500 0.2438 0.622 0.622 0.646 0.620 0.646 215,976 0.6320 -1.23%
2000-05-08 0 0.243 0.243 0.250 0.243 0.255 1,284,000 319,036 0.2485 0.630 0.630 0.648 0.630 0.661 495,203 0.6443 -6.54%
2000-05-05 0 0.260 0.255 0.260 0.246 0.260 3,560,000 894,380 0.2512 0.674 0.661 0.674 0.638 0.674 1,372,992 0.6514 -1.89%
2000-05-04 0 0.265 0.255 0.265 0.250 0.265 1,586,000 411,980 0.2598 0.687 0.661 0.687 0.648 0.687 611,675 0.6735 0.00%
2000-05-03 0 0.265 0.265 0.270 0.260 0.275 790,000 213,250 0.2699 0.687 0.687 0.700 0.674 0.713 304,681 0.6999 -7.02%
2000-05-02 0 0.285 0.265 0.285 0.260 0.285 1,936,000 520,770 0.2690 0.739 0.687 0.739 0.674 0.739 746,661 0.6975 9.62%
2000-04-28 0 0.260 0.260 0.265 0.255 0.260 778,000 202,190 0.2599 0.674 0.674 0.687 0.661 0.674 300,053 0.6738 -1.89%
2000-04-27 0 0.265 0.255 0.265 0.255 0.270 400,000 104,790 0.2620 0.687 0.661 0.687 0.661 0.700 154,269 0.6793 1.92%
2000-04-26 0 0.260 0.255 0.260 0.260 0.280 690,000 183,800 0.2664 0.674 0.661 0.674 0.674 0.726 266,114 0.6907 -1.89%
2000-04-25 0 0.265 0.265 0.275 0.255 0.270 800,000 210,290 0.2629 0.687 0.687 0.713 0.661 0.700 308,537 0.6816 1.92%
2000-04-20 0 0.260 0.255 0.260 0.250 0.260 1,284,000 328,150 0.2556 0.674 0.661 0.674 0.648 0.674 495,203 0.6627 0.00%
2000-04-19 0 0.260 0.260 0.270 0.255 0.295 2,884,000 810,260 0.2810 0.674 0.674 0.700 0.661 0.765 1,112,278 0.7285 -3.70%
2000-04-18 0 0.270 0.260 0.275 0.245 0.270 2,610,000 685,110 0.2625 0.700 0.674 0.713 0.635 0.700 1,006,603 0.6806 10.20%
2000-04-17 0 0.245 0.232 0.245 0.232 0.255 2,130,000 529,892 0.2488 0.635 0.602 0.635 0.602 0.661 821,481 0.6450 -10.91%
2000-04-14 0 0.275 0.265 0.275 0.250 0.275 1,318,000 350,050 0.2656 0.713 0.687 0.713 0.648 0.713 508,315 0.6886 1.85%
2000-04-13 0 0.270 0.260 0.270 0.255 0.270 526,000 136,250 0.2590 0.700 0.674 0.700 0.661 0.700 202,863 0.6716 0.00%
2000-04-12 0 0.270 0.265 0.270 0.250 0.270 936,000 244,250 0.2610 0.700 0.687 0.700 0.648 0.700 360,989 0.6766 3.85%
2000-04-11 0 0.260 0.260 0.265 0.255 0.275 346,000 92,630 0.2677 0.674 0.674 0.687 0.661 0.713 133,442 0.6942 -3.70%
2000-04-10 0 0.270 0.265 0.270 0.270 0.275 1,406,000 383,560 0.2728 0.700 0.687 0.700 0.700 0.713 542,255 0.7073 -3.57%
2000-04-07 0 0.280 0.270 0.280 0.255 0.280 344,000 93,920 0.2730 0.726 0.700 0.726 0.661 0.726 132,671 0.7079 3.70%
2000-04-06 0 0.270 0.265 0.280 0.265 0.280 620,000 169,510 0.2734 0.700 0.687 0.726 0.687 0.726 239,117 0.7089 3.85%
2000-04-05 0 0.260 0.255 0.260 0.255 0.260 1,758,000 454,250 0.2584 0.674 0.661 0.674 0.661 0.674 678,011 0.6700 -7.14%
2000-04-03 0 0.280 0.275 0.280 0.270 0.280 550,000 153,000 0.2782 0.726 0.713 0.726 0.700 0.726 212,119 0.7213 -3.45%
2000-03-31 0 0.290 0.285 0.290 0.280 0.290 1,258,000 358,430 0.2849 0.752 0.739 0.752 0.726 0.752 485,175 0.7388 3.57%
2000-03-30 0 0.280 0.280 0.285 0.280 0.290 1,374,000 390,590 0.2843 0.726 0.726 0.739 0.726 0.752 529,913 0.7371 -1.75%
2000-03-29 0 0.285 0.280 0.295 0.285 0.290 1,780,000 510,600 0.2869 0.739 0.726 0.765 0.739 0.752 686,496 0.7438 -1.72%
2000-03-28 0 0.290 0.290 0.300 0.290 0.305 1,380,500 406,210 0.2942 0.752 0.752 0.778 0.752 0.791 532,420 0.7630 -3.33%
2000-03-27 0 0.300 0.295 0.300 0.290 0.305 4,914,000 1,453,540 0.2958 0.778 0.765 0.778 0.752 0.791 1,895,191 0.7670 1.69%
2000-03-24 0 0.295 0.295 0.300 0.295 0.300 1,020,000 302,200 0.2963 0.765 0.765 0.778 0.765 0.778 393,385 0.7682 0.00%
2000-03-23 0 0.295 0.295 0.305 0.290 0.300 976,500 290,260 0.2972 0.765 0.765 0.791 0.752 0.778 376,609 0.7707 1.72%
2000-03-22 0 0.290 0.290 0.300 0.290 0.315 766,000 229,390 0.2995 0.752 0.752 0.778 0.752 0.817 295,425 0.7765 -1.69%
2000-03-21 0 0.295 0.295 0.300 0.270 0.300 1,726,000 503,570 0.2918 0.765 0.765 0.778 0.700 0.778 665,670 0.7565 -1.67%
2000-03-20 0 0.300 0.295 0.305 0.290 0.310 1,158,000 349,830 0.3021 0.778 0.765 0.791 0.752 0.804 446,608 0.7833 -3.23%
2000-03-17 0 0.310 0.305 0.310 0.305 0.310 3,394,000 1,041,470 0.3069 0.804 0.791 0.804 0.791 0.804 1,308,970 0.7956 5.08%
2000-03-16 0 0.295 0.290 0.300 0.290 0.300 2,320,000 690,350 0.2976 0.765 0.752 0.778 0.752 0.778 894,759 0.7715 -3.28%
2000-03-15 0 0.305 0.305 0.310 0.295 0.305 1,716,000 514,120 0.2996 0.791 0.791 0.804 0.765 0.791 661,813 0.7768 1.67%
2000-03-14 0 0.300 0.300 0.310 0.300 0.315 2,591,619 798,200 0.3080 0.778 0.778 0.804 0.778 0.817 999,514 0.7986 -1.64%
2000-03-13 0 0.305 0.300 0.305 0.300 0.325 2,102,000 648,930 0.3087 0.791 0.778 0.791 0.778 0.843 810,682 0.8005 -3.17%
2000-03-10 0 0.315 0.310 0.315 0.300 0.330 2,852,000 886,610 0.3109 0.817 0.804 0.817 0.778 0.856 1,099,936 0.8061 1.61%
2000-03-09 0 0.310 0.310 0.315 0.310 0.335 2,686,000 847,910 0.3157 0.804 0.804 0.817 0.804 0.869 1,035,914 0.8185 -4.62%
2000-03-08 0 0.325 0.325 0.330 0.315 0.335 2,336,000 760,720 0.3257 0.843 0.843 0.856 0.817 0.869 900,929 0.8444 1.56%
2000-03-07 0 0.320 0.315 0.320 0.310 0.320 1,582,000 494,310 0.3125 0.830 0.817 0.830 0.804 0.830 610,133 0.8102 1.59%
2000-03-06 0 0.315 0.310 0.320 0.310 0.350 2,716,000 889,410 0.3275 0.817 0.804 0.830 0.804 0.908 1,047,485 0.8491 0.00%
2000-03-03 0 0.315 0.300 0.315 0.300 0.330 3,270,000 1,036,020 0.3168 0.817 0.778 0.817 0.778 0.856 1,261,147 0.8215 1.61%
2000-03-02 0 0.310 0.300 0.310 0.290 0.320 2,798,000 858,110 0.3067 0.804 0.778 0.804 0.752 0.830 1,079,110 0.7952 3.33%
2000-03-01 0 0.300 0.300 0.310 0.290 0.310 1,876,000 562,040 0.2996 0.778 0.778 0.804 0.752 0.804 723,520 0.7768 0.00%
2000-02-29 0 0.300 0.300 0.305 0.295 0.310 1,860,000 560,910 0.3016 0.778 0.778 0.791 0.765 0.804 717,350 0.7819 3.45%
2000-02-28 0 0.290 0.285 0.300 0.280 0.310 2,620,000 778,100 0.2970 0.752 0.739 0.778 0.726 0.804 1,010,460 0.7700 -9.38%
2000-02-25 0 0.320 0.300 0.320 0.310 0.335 2,888,000 933,880 0.3234 0.830 0.778 0.830 0.804 0.869 1,113,820 0.8384 -4.48%
2000-02-24 0 0.335 0.330 0.335 0.330 0.350 3,656,000 1,228,970 0.3362 0.869 0.856 0.869 0.856 0.908 1,410,016 0.8716 -4.29%
2000-02-23 0 0.350 0.345 0.350 0.330 0.360 2,458,000 845,790 0.3441 0.908 0.895 0.908 0.856 0.933 947,981 0.8922 2.94%
2000-02-22 0 0.340 0.325 0.330 0.310 0.370 5,594,000 1,887,410 0.3374 0.882 0.843 0.856 0.804 0.959 2,157,448 0.8748 -6.85%
2000-02-21 0 0.365 0.365 0.370 0.360 0.395 4,860,000 1,816,140 0.3737 0.946 0.946 0.959 0.933 1.024 1,874,365 0.9689 -3.95%
2000-02-18 0 0.380 0.375 0.380 0.370 0.405 12,702,000 4,905,600 0.3862 0.985 0.972 0.985 0.959 1.050 4,898,803 1.0014 2.70%
2000-02-17 0 0.370 0.370 0.375 0.360 0.370 3,522,000 1,283,000 0.3643 0.959 0.959 0.972 0.933 0.959 1,358,336 0.9445 0.00%
2000-02-16 0 0.370 0.360 0.370 0.340 0.370 4,975,000 1,787,140 0.3592 0.959 0.933 0.959 0.882 0.959 1,918,717 0.9314 2.78%
2000-02-15 0 0.360 0.360 0.365 0.350 0.380 4,892,000 1,789,070 0.3657 0.933 0.933 0.946 0.908 0.985 1,886,707 0.9483 5.88%
2000-02-14 0 0.340 0.335 0.345 0.330 0.360 3,479,000 1,187,230 0.3413 0.882 0.869 0.895 0.856 0.933 1,341,752 0.8848 -8.11%
2000-02-11 0 0.370 0.370 0.380 0.360 0.390 3,656,000 1,370,290 0.3748 0.959 0.959 0.985 0.933 1.011 1,410,016 0.9718 -3.90%
2000-02-10 0 0.385 0.380 0.385 0.370 0.390 3,753,000 1,424,000 0.3794 0.998 0.985 0.998 0.959 1.011 1,447,426 0.9838 -1.28%
2000-02-09 0 0.390 0.385 0.390 0.385 0.430 7,836,000 3,202,990 0.4088 1.011 0.998 1.011 0.998 1.115 3,022,124 1.0598 -6.02%
2000-02-08 0 0.415 0.410 0.415 0.410 0.460 5,921,000 2,525,310 0.4265 1.076 1.063 1.076 1.063 1.193 2,283,563 1.1059 -5.68%
2000-02-03 0 0.440 0.440 0.445 0.405 0.480 26,658,000 11,887,990 0.4459 1.141 1.141 1.154 1.050 1.245 10,281,239 1.1563 8.64%
2000-02-02 0 0.405 0.400 0.410 0.355 0.415 16,242,000 6,471,960 0.3985 1.050 1.037 1.063 0.920 1.076 6,264,082 1.0332 8.00%
2000-02-01 0 0.375 0.375 0.380 0.370 0.395 9,288,000 3,536,710 0.3808 0.972 0.972 0.985 0.959 1.024 3,582,120 0.9873 1.35%
2000-01-31 0 0.370 0.365 0.370 0.330 0.395 11,554,000 4,234,900 0.3665 0.959 0.946 0.959 0.856 1.024 4,456,052 0.9504 2.78%
2000-01-28 0 0.360 0.345 0.360 0.320 0.370 6,218,000 2,118,160 0.3406 0.933 0.895 0.933 0.830 0.959 2,398,107 0.8833 10.77%
2000-01-27 0 0.325 0.320 0.325 0.320 0.330 1,230,000 400,750 0.3258 0.843 0.830 0.843 0.830 0.856 474,376 0.8448 -1.52%
2000-01-26 0 0.330 0.325 0.330 0.320 0.335 2,722,000 898,760 0.3302 0.856 0.843 0.856 0.830 0.869 1,049,799 0.8561 3.13%
2000-01-25 0 0.320 0.320 0.330 0.320 0.340 2,062,000 682,700 0.3311 0.830 0.830 0.856 0.830 0.882 795,255 0.8585 -4.48%
2000-01-24 0 0.335 0.335 0.340 0.305 0.335 6,280,000 2,044,220 0.3255 0.869 0.869 0.882 0.791 0.869 2,422,019 0.8440 6.35%
2000-01-21 0 0.315 0.310 0.315 0.305 0.320 3,188,000 991,070 0.3109 0.817 0.804 0.817 0.791 0.830 1,229,522 0.8061 0.00%
2000-01-20 0 0.315 0.315 0.320 0.310 0.330 1,932,000 620,330 0.3211 0.817 0.817 0.830 0.804 0.856 745,118 0.8325 -4.55%
2000-01-19 0 0.330 0.325 0.330 0.320 0.330 2,374,000 777,050 0.3273 0.856 0.843 0.856 0.830 0.856 915,585 0.8487 0.00%
2000-01-18 0 0.330 0.325 0.330 0.325 0.345 4,215,000 1,422,100 0.3374 0.856 0.843 0.856 0.843 0.895 1,625,607 0.8748 -1.49%
2000-01-17 0 0.335 0.335 0.340 0.325 0.340 3,020,000 1,011,390 0.3349 0.869 0.869 0.882 0.843 0.882 1,164,729 0.8683 3.08%
2000-01-14 0 0.325 0.320 0.325 0.320 0.340 3,620,000 1,182,400 0.3266 0.843 0.830 0.843 0.830 0.882 1,396,132 0.8469 0.00%
2000-01-13 0 0.325 0.320 0.335 0.320 0.335 3,446,000 1,131,980 0.3285 0.843 0.830 0.869 0.830 0.869 1,329,025 0.8517 -2.99%
2000-01-12 0 0.335 0.335 0.340 0.320 0.340 1,324,000 443,200 0.3347 0.869 0.869 0.882 0.830 0.882 510,629 0.8679 -1.47%
2000-01-11 0 0.340 0.340 0.345 0.330 0.365 5,394,000 1,876,560 0.3479 0.882 0.882 0.895 0.856 0.946 2,080,314 0.9021 -4.23%
2000-01-10 0 0.355 0.355 0.360 0.350 0.380 21,652,000 7,914,800 0.3655 0.920 0.920 0.933 0.908 0.985 8,350,566 0.9478 5.97%
2000-01-07 0 0.335 0.335 0.340 0.320 0.360 19,730,000 6,772,380 0.3433 0.869 0.869 0.882 0.830 0.933 7,609,305 0.8900 13.56%
2000-01-06 0 0.295 0.285 0.295 0.285 0.310 3,154,000 939,790 0.2980 0.765 0.739 0.765 0.739 0.804 1,216,409 0.7726 -4.84%
2000-01-05 0 0.310 0.300 0.310 0.295 0.320 4,928,000 1,498,550 0.3041 0.804 0.778 0.804 0.765 0.830 1,900,591 0.7885 -6.06%
2000-01-04 0 0.330 0.330 0.340 0.310 0.345 11,800,000 3,922,260 0.3324 0.856 0.856 0.882 0.804 0.895 4,550,927 0.8619 6.45%
2000-01-03 0 0.310 0.305 0.315 0.295 0.320 4,160,000 1,280,860 0.3079 0.804 0.791 0.817 0.765 0.830 1,604,395 0.7983 5.08%
1999-12-30 0 0.295 0.295 0.300 0.275 0.300 1,168,000 346,260 0.2965 0.765 0.765 0.778 0.713 0.778 450,465 0.7687 1.72%
1999-12-29 0 0.290 0.290 0.300 0.285 0.310 1,140,000 340,040 0.2983 0.752 0.752 0.778 0.739 0.804 439,666 0.7734 -6.45%
1999-12-28 0 0.310 0.300 0.310 0.275 0.310 1,904,000 554,620 0.2913 0.804 0.778 0.804 0.713 0.804 734,319 0.7553 6.90%
1999-12-24 0 0.290 0.280 - 0.275 0.290 964,000 272,120 0.2823 0.752 0.726 - 0.713 0.752 371,788 0.7319 1.75%
1999-12-23 0 0.285 0.285 0.290 0.285 0.300 1,530,000 445,300 0.2910 0.739 0.739 0.752 0.739 0.778 590,078 0.7546 -1.72%
1999-12-22 0 0.290 0.290 0.300 0.285 0.290 644,000 186,610 0.2898 0.752 0.752 0.778 0.739 0.752 248,373 0.7513 0.00%
1999-12-21 0 0.290 0.290 0.295 0.290 0.300 692,000 205,240 0.2966 0.752 0.752 0.765 0.752 0.778 266,885 0.7690 -3.33%
1999-12-20 0 0.300 0.295 0.300 0.300 0.310 1,540,000 467,650 0.3037 0.778 0.765 0.778 0.778 0.804 593,935 0.7874 -3.23%
1999-12-17 0 0.310 0.305 0.310 0.305 0.315 1,612,000 496,860 0.3082 0.804 0.791 0.804 0.791 0.817 621,703 0.7992 -1.59%
1999-12-16 0 0.315 0.310 0.315 0.305 0.315 1,558,000 483,040 0.3100 0.817 0.804 0.817 0.791 0.817 600,877 0.8039 1.61%
1999-12-15 0 0.310 0.305 0.310 0.305 0.320 1,851,000 572,950 0.3095 0.804 0.791 0.804 0.791 0.830 713,879 0.8026 0.00%
1999-12-14 0 0.310 0.300 0.310 0.310 0.330 2,166,000 695,210 0.3210 0.804 0.778 0.804 0.804 0.856 835,365 0.8322 -4.62%
1999-12-13 0 0.325 0.325 0.330 0.320 0.335 1,990,000 648,340 0.3258 0.843 0.843 0.856 0.830 0.869 767,487 0.8448 1.56%
1999-12-10 0 0.320 0.320 0.330 0.320 0.330 1,056,000 343,210 0.3250 0.830 0.830 0.856 0.830 0.856 407,269 0.8427 -3.03%
1999-12-09 0 0.330 0.325 0.330 0.325 0.340 2,016,000 670,370 0.3325 0.856 0.843 0.856 0.843 0.882 777,514 0.8622 0.00%
1999-12-08 0 0.330 0.330 0.335 0.325 0.335 2,150,000 709,540 0.3300 0.856 0.856 0.869 0.843 0.869 829,194 0.8557 0.00%
1999-12-07 0 0.330 0.320 0.330 0.325 0.340 1,490,000 491,670 0.3300 0.856 0.830 0.856 0.843 0.882 574,651 0.8556 0.00%
1999-12-06 0 0.330 0.325 0.335 0.310 0.345 2,882,000 935,220 0.3245 0.856 0.843 0.869 0.804 0.895 1,111,506 0.8414 6.45%
1999-12-03 0 0.310 0.300 0.310 0.300 0.310 526,000 160,510 0.3052 0.804 0.778 0.804 0.778 0.804 202,863 0.7912 0.00%
1999-12-02 0 0.310 0.310 0.315 0.300 0.315 1,520,000 470,250 0.3094 0.804 0.804 0.817 0.778 0.817 586,221 0.8022 0.00%
1999-12-01 0 0.310 0.305 0.310 0.300 0.310 1,692,000 513,380 0.3034 0.804 0.791 0.804 0.778 0.804 652,557 0.7867 0.00%
1999-11-30 0 0.310 0.310 0.315 0.290 0.315 1,374,000 415,100 0.3021 0.804 0.804 0.817 0.752 0.817 529,913 0.7833 0.00%
1999-11-29 0 0.310 0.305 0.310 0.300 0.315 918,000 282,560 0.3078 0.804 0.791 0.804 0.778 0.817 354,047 0.7981 -1.59%
1999-11-26 0 0.315 0.300 0.315 0.295 0.320 2,092,000 656,230 0.3137 0.817 0.778 0.817 0.765 0.830 806,825 0.8133 0.00%
1999-11-25 0 0.315 0.315 0.320 0.310 0.330 1,364,000 438,680 0.3216 0.817 0.817 0.830 0.804 0.856 526,056 0.8339 -3.08%
1999-11-24 0 0.325 0.325 0.335 0.320 0.340 1,306,000 427,670 0.3275 0.843 0.843 0.869 0.830 0.882 503,687 0.8491 -1.52%
1999-11-23 0 0.330 0.330 0.335 0.320 0.340 1,390,000 457,340 0.3290 0.856 0.856 0.869 0.830 0.882 536,084 0.8531 -2.94%
1999-11-22 0 0.340 0.335 0.340 0.330 0.340 498,000 167,770 0.3369 0.882 0.869 0.882 0.856 0.882 192,065 0.8735 -1.45%
1999-11-19 0 0.345 0.340 0.345 0.335 0.345 904,000 308,810 0.3416 0.895 0.882 0.895 0.869 0.895 348,647 0.8857 0.00%
1999-11-18 0 0.345 0.345 0.350 0.335 0.345 1,244,000 420,910 0.3384 0.895 0.895 0.908 0.869 0.895 479,776 0.8773 1.47%
1999-11-17 0 0.340 0.340 0.350 0.340 0.355 1,870,000 648,200 0.3466 0.882 0.882 0.908 0.882 0.920 721,206 0.8988 -2.86%
1999-11-16 0 0.350 0.350 0.360 0.350 0.380 2,610,000 947,800 0.3631 0.908 0.908 0.933 0.908 0.985 1,006,603 0.9416 -2.78%
1999-11-15 0 0.360 0.355 0.370 0.345 0.370 2,330,000 832,740 0.3574 0.933 0.920 0.959 0.895 0.959 898,615 0.9267 4.35%
1999-11-12 0 0.345 0.345 0.350 0.345 0.350 1,176,000 409,220 0.3480 0.895 0.895 0.908 0.895 0.908 453,550 0.9023 -1.43%
1999-11-11 0 0.350 0.350 0.360 0.350 0.365 1,920,000 687,500 0.3581 0.908 0.908 0.933 0.908 0.946 740,490 0.9284 -4.11%
1999-11-10 0 0.365 0.365 0.370 0.340 0.365 3,455,000 1,238,470 0.3585 0.946 0.946 0.959 0.882 0.946 1,332,496 0.9294 4.29%
1999-11-09 0 0.350 0.350 0.355 0.345 0.350 710,000 247,750 0.3489 0.908 0.908 0.920 0.895 0.908 273,827 0.9048 1.45%
1999-11-08 0 0.345 0.340 0.350 0.340 0.355 2,048,000 710,990 0.3472 0.895 0.882 0.908 0.882 0.920 789,856 0.9002 -1.43%
1999-11-05 0 0.350 0.350 0.355 0.345 0.365 2,206,000 783,930 0.3554 0.908 0.908 0.920 0.895 0.946 850,792 0.9214 -4.11%
1999-11-04 0 0.365 0.360 0.365 0.350 0.365 3,422,000 1,218,890 0.3562 0.946 0.933 0.946 0.908 0.946 1,319,769 0.9236 7.35%
1999-11-03 0 0.340 0.335 0.340 0.335 0.350 980,000 338,000 0.3449 0.882 0.869 0.882 0.869 0.908 377,958 0.8943 0.00%
1999-11-02 0 0.340 0.340 0.350 0.330 0.350 780,000 266,550 0.3417 0.882 0.882 0.908 0.856 0.908 300,824 0.8861 -4.23%
1999-11-01 0 0.355 0.355 0.360 0.345 0.355 2,887,000 1,012,340 0.3507 0.920 0.920 0.933 0.895 0.920 1,113,435 0.9092 2.90%
1999-10-29 0 0.345 0.345 0.350 0.340 0.365 2,488,000 876,080 0.3521 0.895 0.895 0.908 0.882 0.946 959,551 0.9130 -1.43%
1999-10-28 0 0.350 0.345 0.350 0.350 0.370 1,590,000 564,000 0.3547 0.908 0.895 0.908 0.908 0.959 613,218 0.9197 0.00%
1999-10-27 0 0.350 0.350 0.360 0.345 0.370 1,458,000 530,100 0.3636 0.908 0.908 0.933 0.895 0.959 562,310 0.9427 1.45%
1999-10-26 0 0.345 0.345 0.350 0.345 0.360 680,000 238,600 0.3509 0.895 0.895 0.908 0.895 0.933 262,257 0.9098 -8.00%
1999-10-25 0 0.375 0.350 0.375 0.370 0.380 964,000 361,110 0.3746 0.972 0.908 0.972 0.959 0.985 371,788 0.9713 0.00%
1999-10-22 0 0.375 0.375 0.380 0.360 0.380 1,786,000 663,480 0.3715 0.972 0.972 0.985 0.933 0.985 688,810 0.9632 -1.32%
1999-10-21 0 0.380 0.370 0.390 0.330 0.390 5,048,000 1,812,850 0.3591 0.985 0.959 1.011 0.856 1.011 1,946,871 0.9312 15.15%
1999-10-20 0 0.330 0.325 0.335 0.320 0.330 600,000 195,450 0.3258 0.856 0.843 0.869 0.830 0.856 231,403 0.8446 4.76%
1999-10-19 0 0.315 0.310 0.315 0.290 0.320 1,280,000 402,600 0.3145 0.817 0.804 0.817 0.752 0.830 493,660 0.8155 -7.35%
1999-10-15 0 0.340 0.335 0.340 0.340 0.360 2,220,000 775,850 0.3495 0.882 0.869 0.882 0.882 0.933 856,191 0.9062 -4.23%
1999-10-14 0 0.355 0.355 0.360 0.350 0.365 1,590,000 572,290 0.3599 0.920 0.920 0.933 0.908 0.946 613,218 0.9333 -1.39%
1999-10-13 0 0.360 0.350 0.360 0.345 0.360 1,386,000 493,500 0.3561 0.933 0.908 0.933 0.895 0.933 534,541 0.9232 0.00%
1999-10-12 0 0.360 0.355 0.365 0.355 0.365 1,426,000 517,080 0.3626 0.933 0.920 0.946 0.920 0.946 549,968 0.9402 -4.00%
1999-10-11 0 0.375 0.370 0.375 0.365 0.380 5,166,000 1,926,120 0.3728 0.972 0.959 0.972 0.946 0.985 1,992,381 0.9667 -2.60%
1999-10-08 0 0.385 0.380 0.385 0.380 0.390 1,740,000 668,810 0.3844 0.998 0.985 0.998 0.985 1.011 671,069 0.9966 1.32%
1999-10-07 0 0.380 0.375 0.390 0.380 0.400 2,622,000 1,013,780 0.3866 0.985 0.972 1.011 0.985 1.037 1,011,231 1.0025 2.70%
1999-10-06 0 0.370 0.370 0.375 0.360 0.375 3,838,000 1,418,660 0.3696 0.959 0.959 0.972 0.933 0.972 1,480,208 0.9584 2.78%
1999-10-05 0 0.360 0.350 0.360 0.360 0.370 2,472,000 900,080 0.3641 0.933 0.908 0.933 0.933 0.959 953,381 0.9441 -1.37%
1999-10-04 0 0.365 0.365 0.370 0.360 0.380 1,722,000 637,740 0.3703 0.946 0.946 0.959 0.933 0.985 664,127 0.9603 -3.95%
1999-09-30 0 0.380 0.375 0.390 0.375 0.390 650,000 248,400 0.3822 0.985 0.972 1.011 0.972 1.011 250,687 0.9909 -1.30%
1999-09-29 0 0.385 0.385 0.390 0.380 0.400 1,772,000 683,950 0.3860 0.998 0.998 1.011 0.985 1.037 683,410 1.0008 0.00%
1999-09-28 0 0.385 0.385 0.390 0.385 0.400 1,756,000 679,090 0.3867 0.998 0.998 1.011 0.998 1.037 677,240 1.0027 0.00%
1999-09-27 0 0.385 0.385 0.390 0.385 0.390 1,592,000 617,780 0.3881 0.998 0.998 1.011 0.998 1.011 613,990 1.0062 -1.28%
1999-09-24 0 0.390 0.390 0.400 0.390 0.395 2,006,000 787,040 0.3923 1.011 1.011 1.037 1.011 1.024 773,658 1.0173 -2.50%
1999-09-23 0 0.400 0.400 0.405 0.400 0.410 512,000 205,260 0.4009 1.037 1.037 1.050 1.037 1.063 197,464 1.0395 0.00%
1999-09-22 0 0.400 0.395 0.400 0.390 0.405 3,048,000 1,217,110 0.3993 1.037 1.024 1.037 1.011 1.050 1,175,528 1.0354 -2.44%
1999-09-21 0 0.410 0.400 0.410 0.400 0.415 4,003,000 1,626,580 0.4063 1.063 1.037 1.063 1.037 1.076 1,543,844 1.0536 0.00%
1999-09-20 0 0.410 0.405 0.410 0.405 0.415 5,566,000 2,285,450 0.4106 1.063 1.050 1.063 1.050 1.076 2,146,649 1.0647 -3.53%
1999-09-17 0 0.425 0.425 0.430 0.420 0.435 1,886,000 801,660 0.4251 1.102 1.102 1.115 1.089 1.128 727,377 1.1021 0.00%
1999-09-15 0 0.425 0.425 0.430 0.420 0.435 2,818,000 1,199,600 0.4257 1.102 1.102 1.115 1.089 1.128 1,086,823 1.1038 -3.41%
1999-09-14 0 0.440 0.435 0.440 0.435 0.450 2,776,000 1,222,690 0.4405 1.141 1.128 1.141 1.128 1.167 1,070,625 1.1420 -1.12%
1999-09-13 0 0.445 0.450 0.455 0.445 0.465 10,695,030 4,875,933 0.4559 1.154 1.167 1.180 1.154 1.206 4,124,772 1.1821 1.14%
1999-09-10 0 0.440 0.435 0.440 0.420 0.450 9,544,000 4,154,870 0.4353 1.141 1.128 1.141 1.089 1.167 3,680,852 1.1288 2.33%
1999-09-09 0 0.430 0.425 0.430 0.410 0.430 5,606,000 2,393,020 0.4269 1.115 1.102 1.115 1.063 1.115 2,162,076 1.1068 4.88%
1999-09-08 0 0.410 0.410 0.420 0.410 0.420 2,238,000 927,230 0.4143 1.063 1.063 1.089 1.063 1.089 863,134 1.0743 -2.38%
1999-09-07 0 0.420 0.415 0.420 0.415 0.440 4,356,000 1,857,510 0.4264 1.089 1.076 1.089 1.076 1.141 1,679,986 1.1057 -4.55%
1999-09-06 0 0.440 0.430 0.435 0.410 0.440 6,774,000 2,853,660 0.4213 1.141 1.115 1.128 1.063 1.141 2,612,541 1.0923 7.32%
1999-09-03 0 0.410 0.410 0.415 0.400 0.410 1,580,000 640,900 0.4056 1.063 1.063 1.076 1.037 1.063 609,361 1.0518 -1.20%
1999-09-02 0 0.415 0.410 0.420 0.405 0.420 1,570,000 644,670 0.4106 1.076 1.063 1.089 1.050 1.089 605,505 1.0647 1.22%
1999-09-01 0 0.410 0.405 0.415 0.410 0.420 1,378,000 571,010 0.4144 1.063 1.050 1.076 1.063 1.089 531,456 1.0744 0.00%
1999-08-31 0 0.410 0.410 0.420 0.410 0.420 1,370,000 564,200 0.4118 1.063 1.063 1.089 1.063 1.089 528,370 1.0678 -2.38%
1999-08-30 0 0.420 0.420 0.430 0.420 0.430 924,000 393,420 0.4258 1.089 1.089 1.115 1.089 1.115 356,361 1.1040 -1.18%
1999-08-27 0 0.425 0.425 0.430 0.420 0.425 2,550,000 1,075,300 0.4217 1.102 1.102 1.115 1.089 1.102 983,463 1.0934 -1.16%
1999-08-26 0 0.430 0.430 0.440 0.425 0.445 2,360,000 1,029,370 0.4362 1.115 1.115 1.141 1.102 1.154 910,185 1.1309 2.38%
1999-08-25 0 0.420 0.420 0.430 0.420 0.440 1,704,000 724,070 0.4249 1.089 1.089 1.115 1.089 1.141 657,185 1.1018 -3.45%
1999-08-24 0 0.435 0.420 0.435 0.415 0.435 864,000 362,840 0.4200 1.128 1.089 1.128 1.076 1.128 333,220 1.0889 3.57%
1999-08-23 0 0.420 0.420 0.440 0.415 0.430 392,000 167,580 0.4275 1.089 1.089 1.141 1.076 1.115 151,183 1.1085 -6.67%
1999-08-20 0 0.450 0.450 0.455 0.430 0.460 5,258,000 2,351,450 0.4472 1.167 1.167 1.180 1.115 1.193 2,027,862 1.1596 1.12%
1999-08-19 0 0.445 0.440 0.445 0.405 0.445 2,496,000 1,057,430 0.4236 1.154 1.141 1.154 1.050 1.154 962,637 1.0985 8.54%
1999-08-18 0 0.410 0.390 0.410 0.390 0.415 3,150,000 1,271,140 0.4035 1.063 1.011 1.063 1.011 1.076 1,214,866 1.0463 6.49%
1999-08-17 0 0.385 0.385 0.390 0.385 0.400 800,000 315,390 0.3942 0.998 0.998 1.011 0.998 1.037 308,537 1.0222 -2.53%
1999-08-16 0 0.395 0.390 0.400 0.390 0.400 1,100,000 436,700 0.3970 1.024 1.011 1.037 1.011 1.037 424,239 1.0294 1.28%
1999-08-13 0 0.390 0.385 0.390 0.380 0.405 1,396,000 543,840 0.3896 1.011 0.998 1.011 0.985 1.050 538,398 1.0101 -2.50%
1999-08-12 0 0.400 0.395 0.400 0.385 0.400 2,704,000 1,071,930 0.3964 1.037 1.024 1.037 0.998 1.037 1,042,857 1.0279 5.26%
1999-08-11 0 0.380 0.380 0.390 0.375 0.395 2,354,000 898,470 0.3817 0.985 0.985 1.011 0.972 1.024 907,871 0.9896 -3.80%
1999-08-10 0 0.395 0.390 0.395 0.380 0.430 2,369,000 958,690 0.4047 1.024 1.011 1.024 0.985 1.115 913,657 1.0493 -7.06%
1999-08-09 0 0.425 0.420 0.430 0.410 0.435 820,000 345,950 0.4219 1.102 1.089 1.115 1.063 1.128 316,251 1.0939 -2.30%
1999-08-06 0 0.435 0.435 0.445 0.430 0.445 2,420,000 1,058,350 0.4373 1.128 1.128 1.154 1.115 1.154 933,326 1.1340 -2.25%
1999-08-05 0 0.445 0.445 0.450 0.440 0.465 3,010,000 1,382,450 0.4593 1.154 1.154 1.167 1.141 1.206 1,160,872 1.1909 -4.30%
1999-08-04 0 0.465 0.465 0.475 0.465 0.500 1,774,000 839,680 0.4733 1.206 1.206 1.232 1.206 1.296 684,182 1.2273 -4.12%
1999-08-03 0 0.485 0.480 0.485 0.475 0.500 3,780,000 1,847,680 0.4888 1.258 1.245 1.258 1.232 1.296 1,457,839 1.2674 -1.02%
1999-08-02 0 0.490 0.480 0.490 0.475 0.500 6,382,000 3,106,420 0.4867 1.271 1.245 1.271 1.232 1.296 2,461,358 1.2621 3.16%
1999-07-30 0 0.475 0.470 0.475 0.450 0.475 1,632,000 760,810 0.4662 1.232 1.219 1.232 1.167 1.232 629,416 1.2088 3.26%
1999-07-29 0 0.460 0.460 0.465 0.455 0.475 3,574,000 1,667,590 0.4666 1.193 1.193 1.206 1.180 1.232 1,378,391 1.2098 0.00%
1999-07-28 0 0.460 0.455 0.460 0.455 0.470 10,222,000 4,746,470 0.4643 1.193 1.180 1.193 1.180 1.219 3,942,337 1.2040 1.10%
1999-07-27 0 0.455 0.450 0.460 0.425 0.465 5,230,000 2,341,200 0.4476 1.180 1.167 1.193 1.102 1.206 2,017,064 1.1607 2.25%
1999-07-26 0 0.445 0.445 0.450 0.440 0.475 2,754,000 1,238,910 0.4499 1.154 1.154 1.167 1.141 1.232 1,062,140 1.1664 -5.32%
1999-07-23 0 0.470 0.470 0.475 0.465 0.490 4,712,000 2,231,960 0.4737 1.219 1.219 1.232 1.206 1.271 1,817,286 1.2282 -4.08%
1999-07-22 0 0.490 0.485 0.490 0.485 0.520 7,912,000 3,993,090 0.5047 1.271 1.258 1.271 1.258 1.348 3,051,435 1.3086 0.00%
1999-07-21 0 0.490 0.485 0.495 0.480 0.500 8,634,000 4,224,420 0.4893 1.271 1.258 1.283 1.245 1.296 3,329,890 1.2686 -2.00%
1999-07-20 0 0.500 0.495 0.500 0.495 0.530 9,606,000 4,883,090 0.5083 1.296 1.283 1.296 1.283 1.374 3,704,763 1.3181 -1.96%
1999-07-19 0 0.510 0.510 0.520 0.510 0.540 6,469,000 3,375,240 0.5218 1.322 1.322 1.348 1.322 1.400 2,494,911 1.3528 -7.27%
1999-07-16 0 0.550 0.540 0.550 0.530 0.570 11,330,000 6,179,040 0.5454 1.426 1.400 1.426 1.374 1.478 4,369,662 1.4141 -3.51%
1999-07-15 0 0.570 0.560 0.570 0.540 0.580 21,662,000 12,129,500 0.5599 1.478 1.452 1.478 1.400 1.504 8,354,423 1.4519 5.56%
1999-07-14 0 0.540 0.540 0.550 0.540 0.580 18,574,000 10,204,320 0.5494 1.400 1.400 1.426 1.400 1.504 7,163,468 1.4245 -5.26%
1999-07-13 0 0.570 0.570 0.580 0.560 0.600 11,480,000 6,628,760 0.5774 1.478 1.478 1.504 1.452 1.556 4,427,512 1.4972 -3.39%
1999-07-12 0 0.590 0.580 0.590 0.580 0.620 19,216,000 11,562,620 0.6017 1.530 1.504 1.530 1.504 1.608 7,411,070 1.5602 1.72%
1999-07-09 0 0.580 0.580 0.590 0.560 0.590 9,700,000 5,621,840 0.5796 1.504 1.504 1.530 1.452 1.530 3,741,017 1.5028 -1.69%
1999-07-08 0 0.590 0.580 0.590 0.560 0.630 25,452,000 15,220,640 0.5980 1.530 1.504 1.530 1.452 1.634 9,816,119 1.5506 -3.28%
1999-07-07 0 0.610 0.600 0.610 0.570 0.610 60,192,000 35,848,260 0.5956 1.582 1.556 1.582 1.478 1.582 23,214,358 1.5442 8.93%
1999-07-06 0 0.560 0.560 0.570 0.550 0.600 29,172,000 16,785,900 0.5754 1.452 1.452 1.478 1.426 1.556 11,250,818 1.4920 -1.75%
1999-07-05 0 0.570 0.570 0.580 0.540 0.590 39,258,000 22,085,320 0.5626 1.478 1.478 1.504 1.400 1.530 15,140,704 1.4587 9.62%
1999-07-02 0 0.520 0.510 0.520 0.510 0.550 18,988,000 10,147,440 0.5344 1.348 1.322 1.348 1.322 1.426 7,323,136 1.3857 -1.89%
1999-06-30 0 0.530 0.520 0.530 0.520 0.560 29,592,000 15,952,040 0.5391 1.374 1.348 1.374 1.348 1.452 11,412,800 1.3977 -1.85%
1999-06-29 0 0.540 0.540 0.550 0.510 0.580 74,235,950 40,671,545 0.5479 1.400 1.400 1.426 1.322 1.504 28,630,714 1.4206 3.85%
1999-06-28 0 0.520 0.520 0.530 0.470 0.530 24,620,000 12,054,170 0.4896 1.348 1.348 1.374 1.219 1.374 9,495,240 1.2695 14.29%
1999-06-25 0 0.455 0.455 0.460 0.450 0.485 26,532,000 12,377,540 0.4665 1.180 1.180 1.193 1.167 1.258 10,232,645 1.2096 -3.19%
1999-06-24 0 0.470 0.470 0.475 0.450 0.520 107,682,000 52,112,040 0.4839 1.219 1.219 1.232 1.167 1.348 41,529,912 1.2548 5.62%
1999-06-23 0 0.445 0.445 0.450 0.410 0.445 42,448,000 18,261,840 0.4302 1.154 1.154 1.167 1.063 1.154 16,370,997 1.1155 9.88%
1999-06-22 0 0.405 0.405 0.410 0.395 0.415 8,616,000 3,477,580 0.4036 1.050 1.050 1.063 1.024 1.076 3,322,948 1.0465 0.00%
1999-06-21 0 0.405 0.400 0.405 0.390 0.410 7,484,000 3,014,530 0.4028 1.050 1.037 1.050 1.011 1.063 2,886,368 1.0444 2.53%
1999-06-17 0 0.395 0.395 0.400 0.390 0.395 4,474,000 1,758,550 0.3931 1.024 1.024 1.037 1.011 1.024 1,725,496 1.0192 1.28%
1999-06-16 0 0.390 0.390 0.395 0.390 0.405 3,246,000 1,286,820 0.3964 1.011 1.011 1.024 1.011 1.050 1,251,891 1.0279 -2.50%
1999-06-15 0 0.400 0.390 0.400 0.390 0.435 14,878,000 6,104,710 0.4103 1.037 1.011 1.037 1.011 1.128 5,738,025 1.0639 -4.76%
1999-06-14 0 0.420 0.420 0.425 0.390 0.425 23,345,065 9,517,715 0.4077 1.089 1.089 1.102 1.011 1.102 9,003,534 1.0571 6.33%
1999-06-11 0 0.395 0.390 0.395 0.380 0.400 9,854,000 3,856,980 0.3914 1.024 1.011 1.024 0.985 1.037 3,800,410 1.0149 5.33%
1999-06-10 0 0.375 0.375 0.380 0.375 0.390 2,344,000 898,240 0.3832 0.972 0.972 0.985 0.972 1.011 904,015 0.9936 1.35%
1999-06-09 0 0.370 0.370 0.375 0.370 0.385 1,250,000 471,940 0.3776 0.959 0.959 0.972 0.959 0.998 482,090 0.9789 -2.63%
1999-06-08 0 0.380 0.380 0.385 0.370 0.385 2,864,000 1,082,400 0.3779 0.985 0.985 0.998 0.959 0.998 1,104,564 0.9799 2.70%
1999-06-07 0 0.370 0.370 0.380 0.370 0.385 140,000 52,300 0.3736 0.959 0.959 0.985 0.959 0.998 53,994 0.9686 -1.33%
1999-06-04 0 0.375 0.375 0.380 0.370 0.390 2,819,150 1,081,013 0.3835 0.972 0.972 0.985 0.959 1.011 1,087,267 0.9942 -1.32%
1999-06-03 0 0.380 0.375 0.390 0.365 0.385 2,328,000 869,860 0.3737 0.985 0.972 1.011 0.946 0.998 897,844 0.9688 2.70%
1999-06-02 0 0.370 0.370 0.375 0.370 0.400 5,850,000 2,249,420 0.3845 0.959 0.959 0.972 0.959 1.037 2,256,180 0.9970 -3.90%
1999-06-01 0 0.385 0.385 0.390 0.355 0.390 5,718,000 2,143,770 0.3749 0.998 0.998 1.011 0.920 1.011 2,205,271 0.9721 10.00%
1999-05-31 0 0.350 0.345 0.350 0.340 0.355 1,460,000 510,050 0.3493 0.908 0.895 0.908 0.882 0.920 563,081 0.9058 0.00%
1999-05-28 0 0.350 0.345 0.355 0.340 0.360 2,304,000 804,260 0.3491 0.908 0.895 0.920 0.882 0.933 888,588 0.9051 -1.41%
1999-05-27 0 0.355 0.350 0.355 0.350 0.375 2,186,000 792,210 0.3624 0.920 0.908 0.920 0.908 0.972 843,079 0.9397 -5.33%
1999-05-26 0 0.375 0.370 0.375 0.370 0.375 1,830,000 679,950 0.3716 0.972 0.959 0.972 0.959 0.972 705,779 0.9634 -1.32%
1999-05-25 0 0.380 0.375 0.380 0.380 0.400 5,970,000 2,312,390 0.3873 0.985 0.972 0.985 0.985 1.037 2,302,461 1.0043 -3.80%
1999-05-24 0 0.395 0.390 0.395 0.385 0.420 14,836,000 5,984,620 0.4034 1.024 1.011 1.024 0.998 1.089 5,721,827 1.0459 1.28%
1999-05-21 0 0.390 0.385 0.390 0.380 0.425 19,156,000 7,759,440 0.4051 1.011 0.998 1.011 0.985 1.102 7,387,929 1.0503 2.63%
1999-05-20 0 0.380 0.380 0.390 0.380 0.400 5,408,000 2,105,820 0.3894 0.985 0.985 1.011 0.985 1.037 2,085,713 1.0096 -1.30%
1999-05-19 0 0.385 0.380 0.385 0.370 0.400 5,430,000 2,097,900 0.3864 0.998 0.985 0.998 0.959 1.037 2,094,198 1.0018 1.32%
1999-05-18 0 0.380 0.375 0.380 0.370 0.385 1,897,000 718,470 0.3787 0.985 0.972 0.985 0.959 0.998 731,619 0.9820 1.33%
1999-05-17 0 0.375 0.375 0.380 0.370 0.395 2,154,000 823,620 0.3824 0.972 0.972 0.985 0.959 1.024 830,737 0.9914 -6.25%
1999-05-14 0 0.400 0.400 0.405 0.370 0.410 10,460,000 4,136,520 0.3955 1.037 1.037 1.050 0.959 1.063 4,034,127 1.0254 5.26%
1999-05-13 0 0.380 0.375 0.380 0.375 0.385 1,913,000 728,990 0.3811 0.985 0.972 0.985 0.972 0.998 737,790 0.9881 1.33%
1999-05-12 0 0.375 0.375 0.380 0.375 0.390 4,436,000 1,702,340 0.3838 0.972 0.972 0.985 0.972 1.011 1,710,840 0.9950 -1.32%
1999-05-11 0 0.380 0.375 0.380 0.345 0.385 8,078,000 2,957,990 0.3662 0.985 0.972 0.985 0.895 0.998 3,115,457 0.9495 5.56%
1999-05-10 0 0.360 0.360 0.365 0.360 0.380 3,392,000 1,240,320 0.3657 0.933 0.933 0.946 0.933 0.985 1,308,199 0.9481 -5.26%
1999-05-07 0 0.380 0.375 0.380 0.380 0.405 10,262,000 4,038,620 0.3936 0.985 0.972 0.985 0.985 1.050 3,957,764 1.0204 0.00%
1999-05-06 0 0.380 0.380 0.390 0.380 0.405 6,630,000 2,611,650 0.3939 0.985 0.985 1.011 0.985 1.050 2,557,004 1.0214 -1.30%
1999-05-05 0 0.385 0.385 0.390 0.385 0.390 2,320,000 894,600 0.3856 0.998 0.998 1.011 0.998 1.011 894,759 0.9998 -1.28%
1999-05-04 0 0.390 0.390 0.395 0.385 0.400 6,362,000 2,513,970 0.3952 1.011 1.011 1.024 0.998 1.037 2,453,644 1.0246 -2.50%
1999-05-03 0 0.400 0.395 0.400 0.375 0.400 6,548,000 2,534,980 0.3871 1.037 1.024 1.037 0.972 1.037 2,525,379 1.0038 3.90%
1999-04-30 0 0.385 0.385 0.390 0.370 0.390 6,212,000 2,374,820 0.3823 0.998 0.998 1.011 0.959 1.011 2,395,793 0.9912 1.32%
1999-04-29 0 0.380 0.375 0.380 0.355 0.390 9,352,000 3,561,580 0.3808 0.985 0.972 0.985 0.920 1.011 3,606,803 0.9875 -8.43%
1999-04-28 0 0.415 0.410 0.415 0.400 0.470 37,832,000 16,294,560 0.4307 1.076 1.063 1.076 1.037 1.219 14,590,736 1.1168 -1.19%
1999-04-27 0 0.420 0.420 0.425 0.370 0.425 45,462,000 18,162,490 0.3995 1.089 1.089 1.102 0.959 1.102 17,533,412 1.0359 20.00%
1999-04-26 0 0.350 0.345 0.350 0.345 0.380 4,908,000 1,801,770 0.3671 0.908 0.895 0.908 0.895 0.985 1,892,877 0.9519 -4.11%
1999-04-23 0 0.365 0.355 0.365 0.360 0.410 11,788,000 4,523,140 0.3837 0.946 0.920 0.946 0.933 1.063 4,546,299 0.9949 -5.19%
1999-04-22 0 0.385 0.385 0.390 0.370 0.395 25,552,000 9,915,760 0.3881 0.998 0.998 1.011 0.959 1.024 9,854,686 1.0062 6.94%
1999-04-21 0 0.360 0.360 0.365 0.340 0.380 40,768,000 14,990,500 0.3677 0.933 0.933 0.946 0.882 0.985 15,723,069 0.9534 12.50%
1999-04-20 0 0.320 0.320 0.325 0.290 0.340 14,721,000 4,661,520 0.3167 0.830 0.830 0.843 0.752 0.882 5,677,475 0.8211 6.67%
1999-04-19 0 0.300 0.300 0.305 0.295 0.325 9,304,000 2,915,730 0.3134 0.778 0.778 0.791 0.765 0.843 3,588,291 0.8126 1.69%
1999-04-16 0 0.295 0.290 0.295 0.285 0.305 7,530,000 2,240,920 0.2976 0.765 0.752 0.765 0.739 0.791 2,904,109 0.7716 1.72%
1999-04-15 0 0.290 0.280 0.290 0.270 0.295 3,520,000 1,010,000 0.2869 0.752 0.726 0.752 0.700 0.765 1,357,565 0.7440 9.43%
1999-04-14 0 0.265 0.265 0.270 0.265 0.280 1,200,000 330,660 0.2756 0.687 0.687 0.700 0.687 0.726 462,806 0.7145 -3.64%
1999-04-13 0 0.275 0.275 0.280 0.275 0.285 2,156,000 600,700 0.2786 0.713 0.713 0.726 0.713 0.739 831,508 0.7224 1.85%
1999-04-12 0 0.270 0.270 0.280 0.270 0.290 1,880,000 528,250 0.2810 0.700 0.700 0.726 0.700 0.752 725,063 0.7286 -5.26%
1999-04-09 0 0.285 0.280 0.285 0.250 0.295 5,488,000 1,547,910 0.2821 0.739 0.726 0.739 0.648 0.765 2,116,567 0.7313 7.55%
1999-04-08 0 0.265 0.260 0.265 0.260 0.270 1,711,000 449,130 0.2625 0.687 0.674 0.687 0.674 0.700 659,884 0.6806 1.92%
1999-04-07 0 0.260 0.255 0.265 0.250 0.270 1,470,000 382,600 0.2603 0.674 0.661 0.687 0.648 0.700 566,938 0.6749 0.00%
1999-04-01 0 0.260 0.255 0.265 0.250 0.260 280,000 71,100 0.2539 0.674 0.661 0.687 0.648 0.674 107,988 0.6584 0.00%
1999-03-31 0 0.260 - 0.265 0.250 0.260 130,000 33,600 0.2585 0.674 - 0.687 0.648 0.674 50,137 0.6702 4.00%
1999-03-30 0 0.250 0.246 0.250 0.242 0.250 388,000 95,814 0.2469 0.648 0.638 0.648 0.627 0.648 149,641 0.6403 2.04%
1999-03-29 0 0.245 0.245 0.255 0.245 0.250 372,000 92,250 0.2480 0.635 0.635 0.661 0.635 0.648 143,470 0.6430 -7.55%
1999-03-26 0 0.265 0.260 0.265 0.255 0.270 254,000 66,510 0.2619 0.687 0.674 0.687 0.661 0.700 97,961 0.6789 -1.85%
1999-03-25 0 0.270 0.265 0.270 0.265 0.280 1,140,000 306,400 0.2688 0.700 0.687 0.700 0.687 0.726 439,666 0.6969 0.00%
1999-03-24 0 0.270 0.270 0.275 0.270 0.290 1,516,000 418,680 0.2762 0.700 0.700 0.713 0.700 0.752 584,678 0.7161 -5.26%
1999-03-23 0 0.285 0.290 0.295 0.260 0.295 2,440,000 699,150 0.2865 0.739 0.752 0.765 0.674 0.765 941,039 0.7430 3.64%
1999-03-22 0 0.275 0.265 0.275 0.260 0.275 882,000 233,690 0.2650 0.713 0.687 0.713 0.674 0.713 340,163 0.6870 7.84%
1999-03-19 0 0.255 0.250 0.255 0.250 0.255 300,000 75,900 0.2530 0.661 0.648 0.661 0.648 0.661 115,702 0.6560 2.00%
1999-03-18 0 0.250 - 0.250 0.246 0.255 749,600 188,158 0.2510 0.648 - 0.648 0.638 0.661 289,100 0.6508 1.63%
1999-03-17 0 0.246 0.246 0.255 0.245 0.250 350,000 86,040 0.2458 0.638 0.638 0.661 0.635 0.648 134,985 0.6374 0.41%
1999-03-16 0 0.245 - 0.248 - - 0 0 - 0.635 - 0.643 - - 0 - 0.00%
1999-03-15 0 0.245 0.245 0.248 0.245 0.255 394,000 96,930 0.2460 0.635 0.635 0.643 0.635 0.661 151,955 0.6379 -0.81%
1999-03-12 0 0.247 - 0.247 0.242 0.247 296,000 72,152 0.2438 0.640 - 0.640 0.627 0.640 114,159 0.6320 0.41%
1999-03-11 0 0.246 0.241 0.246 0.246 0.246 520,000 127,920 0.2460 0.638 0.625 0.638 0.638 0.638 200,549 0.6378 1.23%
1999-03-10 0 0.243 0.245 0.246 0.242 0.246 632,000 154,724 0.2448 0.630 0.635 0.638 0.627 0.638 243,745 0.6348 -0.82%
1999-03-09 0 0.245 0.245 0.248 0.240 0.248 660,000 160,140 0.2426 0.635 0.635 0.643 0.622 0.643 254,543 0.6291 2.08%
1999-03-08 0 0.240 0.240 0.248 0.240 0.248 520,000 127,320 0.2448 0.622 0.622 0.643 0.622 0.643 200,549 0.6349 -4.00%
1999-03-05 0 0.250 - 0.250 0.250 0.250 340,000 85,000 0.2500 0.648 - 0.648 0.648 0.648 131,128 0.6482 0.00%
1999-03-04 0 0.250 0.250 0.255 0.247 0.255 158,000 40,130 0.2540 0.648 0.648 0.661 0.640 0.661 60,936 0.6586 -1.96%
1999-03-03 0 0.255 0.247 0.255 0.247 0.255 782,000 199,010 0.2545 0.661 0.640 0.661 0.640 0.661 301,595 0.6599 0.00%
1999-03-02 0 0.255 - 0.255 0.247 0.260 1,980,000 498,490 0.2518 0.661 - 0.661 0.640 0.674 763,630 0.6528 -1.92%
1999-03-01 0 0.260 0.248 0.265 0.238 0.260 928,000 231,890 0.2499 0.674 0.643 0.687 0.617 0.674 357,903 0.6479 8.33%
1999-02-26 0 0.240 0.240 0.244 0.230 0.240 702,000 164,730 0.2347 0.622 0.622 0.633 0.596 0.622 270,742 0.6084 0.00%
1999-02-25 0 0.240 - 0.244 - - 0 0 - 0.622 - 0.633 - - 0 - 0.00%
1999-02-24 0 0.240 - 0.240 0.235 0.240 100,000 23,670 0.2367 0.622 - 0.622 0.609 0.622 38,567 0.6137 2.13%
1999-02-23 0 0.235 - 0.235 - - 0 0 - 0.609 - 0.609 - - 0 - 0.00%
1999-02-22 0 0.235 0.230 0.235 0.235 0.243 200,000 47,700 0.2385 0.609 0.596 0.609 0.609 0.630 77,134 0.6184 -3.29%
1999-02-19 0 0.243 - 0.247 - - 0 0 - 0.630 - 0.640 - - 0 - 0.00%
1999-02-15 0 0.243 - 0.250 - - 0 0 - 0.630 - 0.648 - - 0 - 0.00%
1999-02-12 0 0.243 0.240 - 0.235 0.243 540,000 129,390 0.2396 0.630 0.622 - 0.609 0.630 208,263 0.6213 4.29%
1999-02-11 0 0.233 0.225 0.233 0.233 0.233 20,000 4,660 0.2330 0.604 0.583 0.604 0.604 0.604 7,713 0.6041 -0.85%
1999-02-10 0 0.235 0.230 0.238 0.230 0.236 620,000 144,734 0.2334 0.609 0.596 0.617 0.596 0.612 239,117 0.6053 2.17%
1999-02-09 0 0.230 0.224 - 0.227 0.230 438,000 100,196 0.2288 0.596 0.581 - 0.589 0.596 168,924 0.5931 0.00%
1999-02-08 0 0.230 0.227 0.233 0.227 0.233 170,000 39,094 0.2300 0.596 0.589 0.604 0.589 0.604 65,564 0.5963 0.00%
1999-02-05 0 0.230 0.226 0.230 0.226 0.230 184,000 42,036 0.2285 0.596 0.586 0.596 0.586 0.596 70,964 0.5924 -1.71%
1999-02-04 0 0.234 0.234 0.235 0.226 0.230 454,000 103,652 0.2283 0.607 0.607 0.609 0.586 0.596 175,095 0.5920 -1.68%
1999-02-03 0 0.238 0.238 0.244 0.233 0.249 224,000 53,950 0.2408 0.617 0.617 0.633 0.604 0.646 86,390 0.6245 -4.42%
1999-02-02 0 0.249 - 0.249 - - 0 0 - 0.646 - 0.646 - - 0 - -0.40%
1999-02-01 0 0.250 0.235 0.250 0.240 0.250 196,000 48,200 0.2459 0.648 0.609 0.648 0.622 0.648 75,592 0.6376 0.00%
1999-01-29 0 0.250 0.240 0.250 0.240 0.250 426,000 105,740 0.2482 0.648 0.622 0.648 0.622 0.648 164,296 0.6436 3.31%
1999-01-28 0 0.242 0.242 0.245 0.242 0.255 790,000 197,580 0.2501 0.627 0.627 0.635 0.627 0.661 304,681 0.6485 -6.92%
1999-01-27 0 0.260 0.260 0.270 0.255 0.265 3,286,000 849,000 0.2584 0.674 0.674 0.700 0.661 0.687 1,267,318 0.6699 1.96%
1999-01-26 0 0.255 - 0.255 0.250 0.260 466,000 117,980 0.2532 0.661 - 0.661 0.648 0.674 179,723 0.6565 2.00%
1999-01-25 0 0.250 0.240 0.250 0.231 0.250 320,000 76,510 0.2391 0.648 0.622 0.648 0.599 0.648 123,415 0.6199 0.00%
1999-01-22 0 0.250 0.240 0.250 0.240 0.255 440,000 105,750 0.2403 0.648 0.622 0.648 0.622 0.661 169,696 0.6232 -1.96%
1999-01-21 0 0.255 0.246 0.255 0.250 0.260 220,000 55,350 0.2516 0.661 0.638 0.661 0.648 0.674 84,848 0.6523 2.00%
1999-01-20 0 0.250 - 0.255 0.250 0.255 850,000 214,100 0.2519 0.648 - 0.661 0.648 0.661 327,821 0.6531 -3.85%
1999-01-19 0 0.260 0.260 0.275 0.260 0.270 1,177,132 313,509 0.2663 0.674 0.674 0.713 0.674 0.700 453,987 0.6906 -5.45%
1999-01-18 0 0.275 0.265 0.275 0.270 0.275 193,000 52,550 0.2723 0.713 0.687 0.713 0.700 0.713 74,435 0.7060 1.85%
1999-01-15 0 0.270 0.270 0.280 0.265 0.280 952,000 257,410 0.2704 0.700 0.700 0.726 0.687 0.726 367,160 0.7011 1.89%
1999-01-14 0 0.265 0.265 0.270 0.250 0.265 1,870,000 477,910 0.2556 0.687 0.687 0.700 0.648 0.687 721,206 0.6627 0.00%
1999-01-13 0 0.265 0.265 0.290 0.265 0.280 542,000 149,080 0.2751 0.687 0.687 0.752 0.687 0.726 209,034 0.7132 -11.67%
1999-01-12 0 0.300 0.300 0.310 0.300 0.305 530,000 160,420 0.3027 0.778 0.778 0.804 0.778 0.791 204,406 0.7848 -4.76%
1999-01-11 0 0.315 0.315 0.325 0.310 0.320 206,000 65,140 0.3162 0.817 0.817 0.843 0.804 0.830 79,448 0.8199 -3.08%
1999-01-08 0 0.325 0.325 0.330 0.320 0.330 574,000 185,780 0.3237 0.843 0.843 0.856 0.830 0.856 221,376 0.8392 1.56%
1999-01-07 0 0.320 0.320 0.325 0.320 0.330 830,000 268,100 0.3230 0.830 0.830 0.843 0.830 0.856 320,108 0.8375 0.00%
1999-01-06 0 0.320 0.315 0.320 0.305 0.320 190,000 58,850 0.3097 0.830 0.817 0.830 0.791 0.830 73,278 0.8031 4.92%
1999-01-05 0 0.305 0.305 0.320 0.305 0.310 338,000 104,090 0.3080 0.791 0.791 0.830 0.791 0.804 130,357 0.7985 -3.17%
1999-01-04 0 0.315 0.310 0.320 0.315 0.320 270,000 85,250 0.3157 0.817 0.804 0.830 0.817 0.830 104,131 0.8187 -1.56%
1998-12-31 0 0.320 0.320 0.340 0.320 0.325 342,000 110,820 0.3240 0.830 0.830 0.882 0.830 0.843 131,900 0.8402 0.00%
1998-12-30 0 0.320 0.320 0.330 0.320 0.325 750,000 240,650 0.3209 0.830 0.830 0.856 0.830 0.843 289,254 0.8320 -3.03%
1998-12-29 0 0.330 0.330 0.340 0.330 0.330 124,000 40,920 0.3300 0.856 0.856 0.882 0.856 0.856 47,823 0.8556 1.54%
1998-12-28 0 0.325 0.325 0.345 0.325 0.330 150,000 48,950 0.3263 0.843 0.843 0.895 0.843 0.856 57,851 0.8461 -1.52%
1998-12-24 0 0.330 0.325 0.350 0.320 0.330 350,000 114,750 0.3279 0.856 0.843 0.908 0.830 0.856 134,985 0.8501 6.45%
1998-12-23 0 0.310 0.310 0.320 0.310 0.325 1,520,000 477,230 0.3140 0.804 0.804 0.830 0.804 0.843 586,221 0.8141 -4.62%
1998-12-22 0 0.325 0.325 0.340 0.325 0.325 220,000 71,500 0.3250 0.843 0.843 0.882 0.843 0.843 84,848 0.8427 0.00%
1998-12-21 0 0.325 0.325 0.340 0.320 0.330 456,195 148,132 0.3247 0.843 0.843 0.882 0.830 0.856 175,942 0.8419 1.56%
1998-12-18 0 0.320 0.320 0.330 0.320 0.335 1,220,000 400,700 0.3284 0.830 0.830 0.856 0.830 0.869 470,520 0.8516 -4.48%
1998-12-17 0 0.335 0.325 0.365 0.325 0.335 280,000 92,500 0.3304 0.869 0.843 0.946 0.843 0.869 107,988 0.8566 1.52%
1998-12-16 0 0.330 0.330 0.345 0.320 0.330 456,000 150,380 0.3298 0.856 0.856 0.895 0.830 0.856 175,866 0.8551 -2.94%
1998-12-15 0 0.340 0.330 0.340 0.330 0.340 512,000 171,680 0.3353 0.882 0.856 0.882 0.856 0.882 197,464 0.8694 6.25%
1998-12-14 0 0.320 0.320 0.330 0.315 0.335 520,000 171,740 0.3303 0.830 0.830 0.856 0.817 0.869 200,549 0.8563 -3.03%
1998-12-11 0 0.330 0.330 0.350 0.320 0.360 410,000 140,960 0.3438 0.856 0.856 0.908 0.830 0.933 158,125 0.8914 -5.71%
1998-12-10 0 0.350 0.350 0.360 0.350 0.360 744,000 264,870 0.3560 0.908 0.908 0.933 0.908 0.933 286,940 0.9231 -2.78%
1998-12-09 0 0.360 0.360 0.370 0.355 0.370 1,564,000 565,650 0.3617 0.933 0.933 0.959 0.920 0.959 603,191 0.9378 1.41%
1998-12-08 0 0.355 0.345 0.355 0.345 0.370 1,020,000 364,280 0.3571 0.920 0.895 0.920 0.895 0.959 393,385 0.9260 1.43%
1998-12-07 0 0.350 0.345 0.350 0.340 0.365 1,240,000 440,920 0.3556 0.908 0.895 0.908 0.882 0.946 478,233 0.9220 2.94%
1998-12-04 0 0.340 0.340 0.350 0.340 0.350 1,050,000 362,150 0.3449 0.882 0.882 0.908 0.882 0.908 404,955 0.8943 -2.86%
1998-12-03 0 0.350 0.350 0.365 0.330 0.350 460,000 156,650 0.3405 0.908 0.908 0.946 0.856 0.908 177,409 0.8830 2.94%
1998-12-02 0 0.340 0.340 0.350 0.340 0.355 1,152,000 400,750 0.3479 0.882 0.882 0.908 0.882 0.920 444,294 0.9020 0.00%
1998-12-01 0 0.340 0.335 0.340 0.330 0.360 2,052,000 704,660 0.3434 0.882 0.869 0.882 0.856 0.933 791,399 0.8904 -6.85%
1998-11-30 0 0.365 0.365 0.370 0.365 0.380 1,558,000 576,770 0.3702 0.946 0.946 0.959 0.946 0.985 600,877 0.9599 -5.19%
1998-11-27 0 0.385 0.380 0.390 0.380 0.405 1,892,000 734,840 0.3884 0.998 0.985 1.011 0.985 1.050 729,691 1.0071 -2.53%
1998-11-26 0 0.395 0.395 0.400 0.395 0.410 4,430,000 1,776,050 0.4009 1.024 1.024 1.037 1.024 1.063 1,708,526 1.0395 -3.66%
1998-11-25 0 0.410 0.410 0.420 0.410 0.435 2,546,000 1,084,630 0.4260 1.063 1.063 1.089 1.063 1.128 981,920 1.1046 -4.65%
1998-11-24 0 0.430 0.425 0.430 0.425 0.445 4,164,000 1,814,050 0.4357 1.115 1.102 1.115 1.102 1.154 1,605,937 1.1296 1.18%
1998-11-23 0 0.425 0.420 0.430 0.420 0.440 1,754,270 751,085 0.4281 1.102 1.089 1.115 1.089 1.141 676,572 1.1101 -1.16%
1998-11-20 0 0.430 0.430 0.435 0.430 0.450 6,242,000 2,763,890 0.4428 1.115 1.115 1.128 1.115 1.167 2,407,363 1.1481 0.00%
1998-11-19 0 0.430 0.430 0.440 0.430 0.440 3,736,000 1,623,620 0.4346 1.115 1.115 1.141 1.115 1.141 1,440,870 1.1268 0.00%
1998-11-18 0 0.430 0.425 0.430 0.425 0.445 5,642,000 2,476,720 0.4390 1.115 1.102 1.115 1.102 1.154 2,175,960 1.1382 0.00%
1998-11-17 0 0.430 0.430 0.435 0.430 0.445 2,946,000 1,281,640 0.4350 1.115 1.115 1.128 1.115 1.154 1,136,189 1.1280 1.18%
1998-11-16 0 0.425 0.425 0.435 0.425 0.440 3,358,000 1,446,040 0.4306 1.102 1.102 1.128 1.102 1.141 1,295,086 1.1166 -1.16%
1998-11-13 0 0.430 0.430 0.435 0.430 0.450 5,722,000 2,493,570 0.4358 1.115 1.115 1.128 1.115 1.167 2,206,814 1.1299 -1.15%
1998-11-12 0 0.435 0.435 0.440 0.435 0.485 15,632,000 7,260,890 0.4645 1.128 1.128 1.141 1.128 1.258 6,028,822 1.2044 -6.45%
1998-11-11 0 0.465 0.460 0.470 0.420 0.470 17,632,000 7,723,780 0.4381 1.206 1.193 1.219 1.089 1.219 6,800,165 1.1358 10.71%
1998-11-10 0 0.420 0.420 0.425 0.400 0.430 9,808,000 4,082,390 0.4162 1.089 1.089 1.102 1.037 1.115 3,782,669 1.0792 3.70%
1998-11-09 0 0.405 0.405 0.410 0.400 0.445 12,596,000 5,365,410 0.4260 1.050 1.050 1.063 1.037 1.154 4,857,922 1.1045 -6.90%
1998-11-06 0 0.435 0.425 0.430 0.415 0.470 22,878,000 10,080,540 0.4406 1.128 1.102 1.115 1.076 1.219 8,823,400 1.1425 -2.25%
1998-11-05 0 0.445 0.440 0.445 0.440 0.520 80,996,000 39,378,070 0.4862 1.154 1.141 1.154 1.141 1.348 31,237,874 1.2606 3.49%
1998-11-04 0 0.430 0.420 0.430 0.385 0.460 30,176,000 12,873,770 0.4266 1.115 1.089 1.115 0.998 1.193 11,638,033 1.1062 7.50%
1998-11-03 0 0.400 0.390 0.395 0.355 0.410 19,230,000 7,414,830 0.3856 1.037 1.011 1.024 0.920 1.063 7,416,469 0.9998 12.68%
1998-11-02 0 0.355 0.355 0.360 0.335 0.360 3,882,000 1,352,480 0.3484 0.920 0.920 0.933 0.869 0.933 1,497,178 0.9034 4.41%
1998-10-30 0 0.340 0.335 0.340 0.330 0.345 2,814,000 951,440 0.3381 0.882 0.869 0.882 0.856 0.895 1,085,280 0.8767 0.00%
1998-10-29 0 0.340 0.340 0.345 0.330 0.350 1,066,000 362,190 0.3398 0.882 0.882 0.895 0.856 0.908 411,126 0.8810 -1.45%
1998-10-27 0 0.345 0.345 0.355 0.340 0.355 3,334,000 1,170,640 0.3511 0.895 0.895 0.920 0.882 0.920 1,285,830 0.9104 1.47%
1998-10-26 0 0.340 0.340 0.345 0.330 0.340 534,000 179,460 0.3361 0.882 0.882 0.895 0.856 0.882 205,949 0.8714 -1.45%
1998-10-23 0 0.345 0.330 0.345 0.315 0.345 1,162,000 380,880 0.3278 0.895 0.856 0.895 0.817 0.895 448,151 0.8499 4.55%
1998-10-22 0 0.330 0.320 0.330 0.320 0.340 648,000 215,590 0.3327 0.856 0.830 0.856 0.830 0.882 249,915 0.8627 -2.94%
1998-10-21 0 0.340 0.335 0.360 0.335 0.340 990,000 332,000 0.3354 0.882 0.869 0.933 0.869 0.882 381,815 0.8695 -4.23%
1998-10-20 0 0.355 0.355 0.360 0.355 0.380 5,818,000 2,152,270 0.3699 0.920 0.920 0.933 0.920 0.985 2,243,839 0.9592 1.43%
1998-10-19 0 0.350 0.345 0.355 0.335 0.355 3,610,000 1,243,850 0.3446 0.908 0.895 0.920 0.869 0.920 1,392,275 0.8934 7.69%
1998-10-16 0 0.325 0.320 0.325 0.320 0.335 1,958,000 636,210 0.3249 0.843 0.830 0.843 0.830 0.869 755,145 0.8425 3.17%
1998-10-15 0 0.315 0.315 0.320 0.310 0.330 1,308,000 417,640 0.3193 0.817 0.817 0.830 0.804 0.856 504,459 0.8279 1.61%
1998-10-14 0 0.310 0.310 0.320 0.305 0.325 602,000 187,580 0.3116 0.804 0.804 0.830 0.791 0.843 232,174 0.8079 -1.59%
1998-10-13 0 0.315 0.310 0.320 0.310 0.330 1,302,000 414,980 0.3187 0.817 0.804 0.830 0.804 0.856 502,145 0.8264 -3.08%
1998-10-12 0 0.325 0.320 0.325 0.305 0.330 3,702,000 1,175,810 0.3176 0.843 0.830 0.843 0.791 0.856 1,427,757 0.8235 6.56%
1998-10-09 0 0.305 0.300 0.310 0.290 0.305 1,726,000 513,940 0.2978 0.791 0.778 0.804 0.752 0.791 665,670 0.7721 5.17%
1998-10-08 0 0.290 0.280 0.290 0.265 0.290 460,000 124,960 0.2717 0.752 0.726 0.752 0.687 0.752 177,409 0.7044 7.41%
1998-10-07 0 0.270 0.260 0.270 0.270 0.280 1,188,000 324,450 0.2731 0.700 0.674 0.700 0.700 0.726 458,178 0.7081 -3.57%
1998-10-05 0 0.280 0.275 0.280 0.280 0.290 336,000 95,140 0.2832 0.726 0.713 0.726 0.726 0.752 129,586 0.7342 -3.45%
1998-09-30 0 0.290 0.290 0.300 0.270 0.295 702,000 199,080 0.2836 0.752 0.752 0.778 0.700 0.765 270,742 0.7353 -3.33%
1998-09-29 0 0.300 0.295 0.300 0.270 0.300 1,120,000 321,990 0.2875 0.778 0.765 0.778 0.700 0.778 431,952 0.7454 -3.23%
1998-09-28 0 0.310 0.310 0.320 0.310 0.320 204,000 64,210 0.3148 0.804 0.804 0.830 0.804 0.830 78,677 0.8161 -3.12%
1998-09-25 0 0.320 0.315 0.320 0.305 0.320 184,000 58,370 0.3172 0.830 0.817 0.830 0.791 0.830 70,964 0.8225 -1.54%
1998-09-24 0 0.325 0.320 0.325 0.310 0.330 1,110,000 357,000 0.3216 0.843 0.830 0.843 0.804 0.856 428,096 0.8339 6.56%
1998-09-23 0 0.305 0.300 0.305 0.305 0.305 164,000 50,020 0.3050 0.791 0.778 0.791 0.791 0.791 63,250 0.7908 -3.17%
1998-09-22 0 0.315 0.310 0.320 0.310 0.320 1,470,000 466,890 0.3176 0.817 0.804 0.830 0.804 0.830 566,938 0.8235 1.61%
1998-09-21 0 0.310 0.305 0.320 0.300 0.330 700,000 219,350 0.3134 0.804 0.791 0.830 0.778 0.856 269,970 0.8125 -6.06%
1998-09-18 0 0.330 0.330 0.340 0.310 0.335 3,892,000 1,266,990 0.3255 0.856 0.856 0.882 0.804 0.869 1,501,035 0.8441 -5.71%
1998-09-17 0 0.350 0.345 0.350 0.340 0.395 7,798,000 2,948,070 0.3781 0.908 0.895 0.908 0.882 1.024 3,007,469 0.9802 -4.11%
1998-09-16 0 0.365 0.365 0.375 0.340 0.380 3,748,000 1,356,070 0.3618 0.946 0.946 0.972 0.882 0.985 1,445,498 0.9381 4.29%
1998-09-15 0 0.350 0.345 0.350 0.340 0.360 2,610,000 913,450 0.3500 0.908 0.895 0.908 0.882 0.933 1,006,603 0.9075 4.48%
1998-09-14 0 0.335 0.330 0.340 0.320 0.350 760,000 253,710 0.3338 0.869 0.856 0.882 0.830 0.908 293,111 0.8656 1.52%
1998-09-11 0 0.330 0.320 0.330 0.320 0.340 972,000 323,090 0.3324 0.856 0.830 0.856 0.830 0.882 374,873 0.8619 -7.04%
1998-09-10 0 0.355 0.345 0.355 0.335 0.370 5,863,030 2,087,120 0.3560 0.920 0.895 0.920 0.869 0.959 2,261,205 0.9230 7.58%
1998-09-09 0 0.330 0.320 0.330 0.315 0.330 1,900,000 609,490 0.3208 0.856 0.830 0.856 0.817 0.856 732,776 0.8318 1.54%
1998-09-08 0 0.325 0.325 0.330 0.310 0.350 2,494,000 842,910 0.3380 0.843 0.843 0.856 0.804 0.908 961,866 0.8763 -1.52%
1998-09-07 0 0.330 0.325 0.330 0.320 0.340 3,705,000 1,214,350 0.3278 0.856 0.843 0.856 0.830 0.882 1,428,914 0.8498 8.20%
1998-09-04 0 0.305 0.300 0.305 0.280 0.320 3,286,000 1,006,370 0.3063 0.791 0.778 0.791 0.726 0.830 1,267,318 0.7941 15.09%
1998-09-03 0 0.265 0.265 0.270 0.265 0.270 444,000 118,980 0.2680 0.687 0.687 0.700 0.687 0.700 171,238 0.6948 1.92%
1998-09-02 0 0.260 0.260 0.265 0.250 0.260 298,000 76,320 0.2561 0.674 0.674 0.687 0.648 0.674 114,930 0.6641 1.96%
1998-09-01 0 0.255 0.245 0.255 0.250 0.260 652,000 163,470 0.2507 0.661 0.635 0.661 0.648 0.674 251,458 0.6501 0.00%
1998-08-31 0 0.255 - 0.265 0.250 0.265 974,000 245,090 0.2516 0.661 - 0.687 0.648 0.687 375,644 0.6525 0.00%
1998-08-28 0 0.255 0.250 0.255 0.244 0.270 1,840,000 481,034 0.2614 0.661 0.648 0.661 0.633 0.700 709,636 0.6779 -5.56%
1998-08-27 0 0.270 0.270 0.280 0.260 0.280 360,000 97,490 0.2708 0.700 0.700 0.726 0.674 0.726 138,842 0.7022 1.89%
1998-08-26 0 0.265 0.265 0.280 0.265 0.280 594,000 164,870 0.2776 0.687 0.687 0.726 0.687 0.726 229,089 0.7197 -7.02%
1998-08-25 0 0.285 0.265 0.285 0.265 0.285 82,000 22,160 0.2702 0.739 0.687 0.739 0.687 0.739 31,625 0.7007 3.64%
1998-08-24 0 0.275 0.270 0.275 0.270 0.275 314,000 85,730 0.2730 0.713 0.700 0.713 0.700 0.713 121,101 0.7079 -1.79%
1998-08-21 0 0.280 0.280 0.290 0.280 0.300 526,000 151,810 0.2886 0.726 0.726 0.752 0.726 0.778 202,863 0.7483 -6.67%
1998-08-20 0 0.300 0.295 0.310 0.290 0.335 708,000 221,930 0.3135 0.778 0.765 0.804 0.752 0.869 273,056 0.8128 0.00%
1998-08-19 0 0.300 0.275 0.300 0.265 0.300 230,000 64,180 0.2790 0.778 0.713 0.778 0.687 0.778 88,705 0.7235 0.00%
1998-08-18 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.778 - 0.778 0.778 0.778 7,713 0.7779 0.00%
1998-08-14 0 0.300 0.290 0.300 0.275 0.300 836,000 238,650 0.2855 0.778 0.752 0.778 0.713 0.778 322,422 0.7402 5.26%
1998-08-13 0 0.285 0.280 0.285 0.265 0.285 52,000 13,820 0.2658 0.739 0.726 0.739 0.687 0.739 20,055 0.6891 0.00%
1998-08-12 0 0.285 0.260 0.285 0.285 0.285 132,000 38,370 0.2907 0.739 0.674 0.739 0.739 0.739 50,909 0.7537 -1.72%
1998-08-11 0 0.290 0.280 0.290 0.280 0.290 724,000 205,940 0.2844 0.752 0.726 0.752 0.726 0.752 279,226 0.7375 0.00%
1998-08-10 0 0.290 0.280 0.290 0.280 0.290 110,000 31,400 0.2855 0.752 0.726 0.752 0.726 0.752 42,424 0.7401 0.00%
1998-08-07 0 0.290 0.290 0.300 0.275 0.300 1,056,000 302,600 0.2866 0.752 0.752 0.778 0.713 0.778 407,269 0.7430 0.00%
1998-08-06 0 0.290 0.290 0.300 0.290 0.300 232,000 67,820 0.2923 0.752 0.752 0.778 0.752 0.778 89,476 0.7580 -6.45%
1998-08-05 0 0.310 0.310 0.330 0.300 0.310 390,000 120,400 0.3087 0.804 0.804 0.856 0.778 0.804 150,412 0.8005 1.64%
1998-08-04 0 0.305 0.285 0.305 0.280 0.305 890,000 255,660 0.2873 0.791 0.739 0.791 0.726 0.791 343,248 0.7448 7.02%
1998-08-03 0 0.285 0.285 0.290 0.280 0.295 420,000 120,800 0.2876 0.739 0.739 0.752 0.726 0.765 161,982 0.7458 -8.06%
1998-07-31 0 0.310 0.300 0.310 0.300 0.350 992,000 309,040 0.3115 0.804 0.778 0.804 0.778 0.908 382,586 0.8078 -6.06%
1998-07-30 0 0.330 0.310 0.330 0.280 0.330 1,144,000 349,850 0.3058 0.856 0.804 0.856 0.726 0.856 441,209 0.7929 10.00%
1998-07-29 0 0.300 0.300 0.310 0.300 0.310 1,040,000 314,140 0.3021 0.778 0.778 0.804 0.778 0.804 401,099 0.7832 -1.64%
1998-07-28 0 0.305 0.305 0.315 0.290 0.315 1,916,000 584,160 0.3049 0.791 0.791 0.817 0.752 0.817 738,947 0.7905 -8.96%
1998-07-27 0 0.335 0.300 0.335 0.300 0.355 1,186,000 389,300 0.3282 0.869 0.778 0.869 0.778 0.920 457,407 0.8511 -5.63%
1998-07-24 0 0.355 0.350 0.355 0.310 0.360 1,414,000 475,540 0.3363 0.920 0.908 0.920 0.804 0.933 545,340 0.8720 7.58%
1998-07-23 0 0.330 0.320 0.330 0.320 0.340 856,000 282,430 0.3299 0.856 0.830 0.856 0.830 0.882 330,135 0.8555 -5.71%
1998-07-22 0 0.350 0.345 0.350 0.350 0.350 1,468,000 513,800 0.3500 0.908 0.895 0.908 0.908 0.908 566,166 0.9075 -6.67%
1998-07-21 0 0.375 0.360 0.375 0.360 0.375 316,520 118,296 0.3737 0.972 0.933 0.972 0.933 0.972 122,073 0.9691 1.35%
1998-07-20 0 0.370 0.365 0.375 0.370 0.375 332,000 123,500 0.3720 0.959 0.946 0.972 0.959 0.972 128,043 0.9645 -1.33%
1998-07-17 0 0.375 0.375 0.380 0.370 0.390 712,000 266,190 0.3739 0.972 0.972 0.985 0.959 1.011 274,598 0.9694 -3.85%
1998-07-16 0 0.390 0.390 0.395 0.385 0.395 446,000 173,320 0.3886 1.011 1.011 1.024 0.998 1.024 172,010 1.0076 1.30%
1998-07-15 0 0.385 0.385 0.395 0.375 0.390 740,000 285,820 0.3862 0.998 0.998 1.024 0.972 1.011 285,397 1.0015 1.32%
1998-07-14 0 0.380 0.375 0.380 0.370 0.380 580,000 217,660 0.3753 0.985 0.972 0.985 0.959 0.985 223,690 0.9730 0.00%
1998-07-13 0 0.380 0.380 0.390 0.375 0.380 536,000 201,600 0.3761 0.985 0.985 1.011 0.972 0.985 206,720 0.9752 0.00%
1998-07-10 0 0.380 0.370 0.385 0.370 0.385 412,000 156,030 0.3787 0.985 0.959 0.998 0.959 0.998 158,897 0.9820 -1.30%
1998-07-09 0 0.385 0.385 0.395 0.380 0.390 812,000 315,150 0.3881 0.998 0.998 1.024 0.985 1.011 313,166 1.0063 -1.28%
1998-07-08 0 0.390 0.390 0.395 0.380 0.395 1,068,000 416,280 0.3898 1.011 1.011 1.024 0.985 1.024 411,897 1.0106 0.00%
1998-07-07 0 0.390 0.390 0.400 0.390 0.400 1,178,000 460,140 0.3906 1.011 1.011 1.037 1.011 1.037 454,321 1.0128 0.00%
1998-07-06 0 0.390 0.390 0.400 0.390 0.400 1,248,000 488,330 0.3913 1.011 1.011 1.037 1.011 1.037 481,318 1.0146 -4.88%
1998-07-03 0 0.410 0.400 0.410 0.400 0.410 818,000 328,410 0.4015 1.063 1.037 1.063 1.037 1.063 315,480 1.0410 -2.38%
1998-07-02 0 0.420 0.420 0.425 0.420 0.440 778,000 333,510 0.4287 1.089 1.089 1.102 1.089 1.141 300,053 1.1115 2.44%
1998-06-30 0 0.410 0.410 0.415 0.410 0.430 680,000 284,950 0.4190 1.063 1.063 1.076 1.063 1.115 262,257 1.0865 -3.53%
1998-06-29 0 0.425 0.420 0.435 0.425 0.450 720,000 313,660 0.4356 1.102 1.089 1.128 1.102 1.167 277,684 1.1296 -4.49%
1998-06-26 0 0.445 0.440 0.445 0.435 0.455 1,044,000 467,310 0.4476 1.154 1.141 1.154 1.128 1.180 402,641 1.1606 -2.20%
1998-06-25 0 0.455 0.455 0.460 0.445 0.470 1,432,000 656,450 0.4584 1.180 1.180 1.193 1.154 1.219 552,282 1.1886 3.41%
1998-06-24 0 0.440 0.440 0.450 0.420 0.445 980,000 424,450 0.4331 1.141 1.141 1.167 1.089 1.154 377,958 1.1230 0.00%
1998-06-23 0 0.440 0.440 0.445 0.430 0.450 2,888,000 1,275,810 0.4418 1.141 1.141 1.154 1.115 1.167 1,113,820 1.1454 -2.22%
1998-06-22 0 0.450 0.440 0.450 0.450 0.490 4,584,000 2,183,270 0.4763 1.167 1.141 1.167 1.167 1.271 1,767,920 1.2349 -6.25%
1998-06-19 0 0.480 0.480 0.490 0.420 0.480 3,094,000 1,389,260 0.4490 1.245 1.245 1.271 1.089 1.245 1,193,269 1.1642 14.29%
1998-06-18 0 0.420 0.420 0.430 0.420 0.450 4,184,400 1,835,290 0.4386 1.089 1.089 1.115 1.089 1.167 1,613,805 1.1372 6.33%
1998-06-17 0 0.395 0.385 0.395 0.370 0.395 1,872,000 717,890 0.3835 1.024 0.998 1.024 0.959 1.024 721,978 0.9943 8.22%
1998-06-16 0 0.365 0.365 0.370 0.350 0.380 620,000 227,510 0.3670 0.946 0.946 0.959 0.908 0.985 239,117 0.9515 1.39%
1998-06-15 0 0.360 0.360 0.370 0.360 0.390 1,136,000 424,310 0.3735 0.933 0.933 0.959 0.933 1.011 438,123 0.9685 -8.86%
1998-06-12 0 0.395 0.395 0.405 0.390 0.420 1,830,000 736,790 0.4026 1.024 1.024 1.050 1.011 1.089 705,779 1.0439 0.00%
1998-06-11 0 0.395 0.385 0.395 0.360 0.400 1,740,000 665,730 0.3826 1.024 0.998 1.024 0.933 1.037 671,069 0.9920 5.33%
1998-06-10 0 0.375 0.375 0.385 0.355 0.380 3,906,000 1,421,530 0.3639 0.972 0.972 0.998 0.920 0.985 1,506,434 0.9436 -2.60%
1998-06-09 0 0.385 0.385 0.390 0.370 0.420 1,112,000 429,770 0.3865 0.998 0.998 1.011 0.959 1.089 428,867 1.0021 -8.33%
1998-06-08 0 0.420 0.420 0.440 0.420 0.435 746,000 317,970 0.4262 1.089 1.089 1.141 1.089 1.128 287,711 1.1052 -5.62%
1998-06-05 0 0.445 0.435 0.445 0.445 0.455 916,000 411,900 0.4497 1.154 1.128 1.154 1.154 1.180 353,275 1.1659 -1.11%
1998-06-04 0 0.450 0.450 0.465 0.450 0.470 1,718,000 786,290 0.4577 1.167 1.167 1.206 1.167 1.219 662,584 1.1867 -2.17%
1998-06-03 0 0.460 0.455 0.460 0.430 0.465 2,368,000 1,058,540 0.4470 1.193 1.180 1.193 1.115 1.206 913,271 1.1591 5.75%
1998-06-02 0 0.435 0.430 0.435 0.405 0.445 2,415,000 1,037,620 0.4297 1.128 1.115 1.128 1.050 1.154 931,397 1.1140 -4.40%
1998-06-01 0 0.455 0.455 0.465 0.450 0.485 1,430,000 661,250 0.4624 1.180 1.180 1.206 1.167 1.258 551,511 1.1990 -2.15%
1998-05-29 0 0.465 0.465 0.470 0.450 0.470 1,980,000 910,580 0.4599 1.206 1.206 1.219 1.167 1.219 763,630 1.1924 -1.06%
1998-05-28 0 0.470 0.470 0.480 0.470 0.490 2,926,000 1,404,710 0.4801 1.219 1.219 1.245 1.219 1.271 1,128,476 1.2448 -4.08%
1998-05-27 0 0.490 0.480 0.495 0.490 0.510 3,990,000 2,003,120 0.5020 1.271 1.245 1.283 1.271 1.322 1,538,831 1.3017 -7.55%
1998-05-26 0 0.530 0.520 0.530 0.520 0.550 2,342,000 1,256,100 0.5363 1.374 1.348 1.374 1.348 1.426 903,243 1.3907 -3.64%
1998-05-25 0 0.550 0.550 0.560 0.550 0.560 1,932,000 1,077,220 0.5576 1.426 1.426 1.452 1.426 1.452 745,118 1.4457 -3.51%
1998-05-22 0 0.570 0.570 0.580 0.570 0.600 1,989,000 1,168,090 0.5873 1.478 1.478 1.504 1.478 1.556 767,101 1.5227 -1.72%
1998-05-21 0 0.580 0.580 0.590 0.580 0.630 6,206,000 3,704,900 0.5970 1.504 1.504 1.530 1.504 1.634 2,393,479 1.5479 -3.33%
1998-05-20 0 0.600 0.600 0.610 0.530 0.600 14,588,000 8,428,580 0.5778 1.556 1.556 1.582 1.374 1.556 5,626,180 1.4981 7.14%
1998-05-19 0 0.560 0.550 0.560 0.520 0.570 5,826,000 3,166,480 0.5435 1.452 1.426 1.452 1.348 1.478 2,246,924 1.4093 1.82%
1998-05-18 0 0.550 0.540 0.550 0.530 0.590 4,090,000 2,269,160 0.5548 1.426 1.400 1.426 1.374 1.530 1,577,398 1.4385 -6.78%
1998-05-15 0 0.590 0.580 0.600 0.590 0.630 4,714,000 2,860,340 0.6068 1.530 1.504 1.556 1.530 1.634 1,818,057 1.5733 -10.61%
1998-05-14 0 0.660 0.650 0.660 0.640 0.680 4,680,000 3,064,660 0.6548 1.711 1.685 1.711 1.659 1.763 1,804,944 1.6979 3.13%
1998-05-13 0 0.640 0.630 0.650 0.640 0.670 3,968,000 2,577,660 0.6496 1.659 1.634 1.685 1.659 1.737 1,530,346 1.6844 -3.03%
1998-05-12 0 0.660 0.650 0.660 0.650 0.710 3,094,000 2,110,380 0.6821 1.711 1.685 1.711 1.685 1.841 1,193,269 1.7686 -2.94%
1998-05-11 0 0.680 0.680 0.690 0.670 0.710 3,192,000 2,182,200 0.6836 1.763 1.763 1.789 1.737 1.841 1,231,064 1.7726 -1.45%
1998-05-08 0 0.690 0.690 0.700 0.660 0.700 6,342,000 4,301,260 0.6782 1.789 1.789 1.815 1.711 1.815 2,445,931 1.7585 4.55%
1998-05-07 0 0.660 0.660 0.680 0.640 0.680 3,382,000 2,252,360 0.6660 1.711 1.711 1.763 1.659 1.763 1,304,342 1.7268 -1.49%
1998-05-06 0 0.670 0.660 0.670 0.630 0.680 4,674,000 3,105,900 0.6645 1.737 1.711 1.737 1.634 1.763 1,802,630 1.7230 0.00%
1998-05-05 0 0.670 0.660 0.670 0.660 0.750 4,436,000 3,084,980 0.6954 1.737 1.711 1.737 1.711 1.945 1,710,840 1.8032 -10.67%
1998-05-04 0 0.750 0.740 0.750 0.750 0.770 3,728,000 2,805,900 0.7527 1.945 1.919 1.945 1.945 1.997 1,437,785 1.9515 -2.60%
1998-05-01 0 0.770 0.770 0.780 0.770 0.800 4,546,000 3,573,320 0.7860 1.997 1.997 2.022 1.997 2.074 1,753,264 2.0381 1.32%
1998-04-30 0 0.760 0.770 0.780 0.760 0.780 4,560,000 3,506,760 0.7690 1.971 1.997 2.022 1.971 2.022 1,758,663 1.9940 -2.56%
1998-04-29 0 0.780 0.770 0.790 0.770 0.810 4,700,000 3,696,060 0.7864 2.022 1.997 2.048 1.997 2.100 1,812,658 2.0390 -2.50%
1998-04-28 0 0.800 0.800 0.810 0.740 0.810 16,082,000 12,485,440 0.7764 2.074 2.074 2.100 1.919 2.100 6,202,374 2.0130 3.90%
1998-04-27 0 0.770 0.770 0.780 0.770 0.840 16,260,000 13,093,000 0.8052 1.997 1.997 2.022 1.997 2.178 6,271,024 2.0879 -4.94%
1998-04-24 0 0.810 0.800 0.820 0.800 0.820 5,286,000 4,276,620 0.8090 2.100 2.074 2.126 2.074 2.126 2,038,661 2.0978 0.00%
1998-04-23 0 0.810 0.790 0.810 0.790 0.850 8,416,000 6,811,240 0.8093 2.100 2.048 2.100 2.048 2.204 3,245,814 2.0985 -3.57%
1998-04-22 0 0.840 0.830 0.840 0.810 0.860 19,076,000 15,937,140 0.8355 2.178 2.152 2.178 2.100 2.230 7,357,076 2.1662 6.33%
1998-04-21 0 0.790 0.790 0.800 0.790 0.840 6,208,000 5,099,680 0.8215 2.048 2.048 2.074 2.048 2.178 2,394,251 2.1300 -5.95%
1998-04-20 0 0.840 0.830 0.840 0.780 0.850 11,712,000 9,675,000 0.8261 2.178 2.152 2.178 2.022 2.204 4,516,988 2.1419 7.69%
1998-04-17 0 0.780 0.780 0.790 0.770 0.790 2,828,000 2,199,520 0.7778 2.022 2.022 2.048 1.997 2.048 1,090,680 2.0167 0.00%
1998-04-16 0 0.780 0.780 0.790 0.780 0.800 2,044,000 1,608,720 0.7870 2.022 2.022 2.048 2.022 2.074 788,313 2.0407 -1.27%
1998-04-15 0 0.790 0.790 0.810 0.790 0.810 1,876,000 1,500,040 0.7996 2.048 2.048 2.100 2.048 2.100 723,520 2.0733 0.00%
1998-04-14 0 0.790 0.800 0.810 0.790 0.830 2,548,000 2,040,220 0.8007 2.048 2.074 2.100 2.048 2.152 982,692 2.0762 -3.66%
1998-04-09 0 0.820 0.810 0.820 0.770 0.820 3,858,000 3,095,780 0.8024 2.126 2.100 2.126 1.997 2.126 1,487,922 2.0806 5.13%
1998-04-08 0 0.780 0.780 0.790 0.770 0.790 1,882,000 1,479,880 0.7863 2.022 2.022 2.048 1.997 2.048 725,834 2.0389 1.30%
1998-04-07 0 0.770 0.770 0.780 0.750 0.800 2,072,000 1,609,340 0.7767 1.997 1.997 2.022 1.945 2.074 799,112 2.0139 -1.28%
1998-04-03 0 0.780 0.770 0.780 0.760 0.790 3,912,000 3,027,180 0.7738 2.022 1.997 2.022 1.971 2.048 1,508,748 2.0064 0.00%
1998-04-02 0 0.780 0.770 0.780 0.770 0.840 5,430,000 4,278,380 0.7879 2.022 1.997 2.022 1.997 2.178 2,094,198 2.0430 -4.88%
1998-04-01 0 0.820 0.810 0.820 0.810 0.840 3,288,000 2,710,520 0.8244 2.126 2.100 2.126 2.100 2.178 1,268,089 2.1375 -1.20%
1998-03-31 0 0.830 0.830 0.840 0.810 0.840 5,842,000 4,877,540 0.8349 2.152 2.152 2.178 2.100 2.178 2,253,095 2.1648 1.22%
1998-03-30 0 0.820 0.820 0.840 0.820 0.880 9,044,000 7,590,600 0.8393 2.126 2.126 2.178 2.126 2.282 3,488,016 2.1762 -5.75%
1998-03-27 0 0.870 0.850 0.860 0.860 0.910 9,142,000 8,043,920 0.8799 2.256 2.204 2.230 2.230 2.360 3,525,812 2.2814 -3.33%
1998-03-26 0 0.900 0.890 0.900 0.900 0.940 20,246,000 18,616,880 0.9195 2.334 2.308 2.334 2.334 2.437 7,808,312 2.3842 -3.23%
1998-03-25 0 0.930 0.920 0.930 0.900 0.930 39,305,000 35,955,380 0.9148 2.411 2.385 2.411 2.334 2.411 15,158,831 2.3719 5.68%
1998-03-24 0 0.880 0.870 0.880 0.870 0.900 12,986,000 11,471,900 0.8834 2.282 2.256 2.282 2.256 2.334 5,008,334 2.2906 2.33%
1998-03-23 0 0.860 0.860 0.870 0.860 0.900 23,754,000 20,955,380 0.8822 2.230 2.230 2.256 2.230 2.334 9,161,248 2.2874 -1.15%
1998-03-20 0 0.870 0.870 0.880 0.860 0.940 68,202,000 61,328,060 0.8992 2.256 2.256 2.282 2.230 2.437 26,303,589 2.3315 0.00%
1998-03-19 0 0.870 0.860 0.870 0.830 0.870 15,106,000 12,901,760 0.8541 2.256 2.230 2.256 2.152 2.256 5,825,958 2.2145 4.82%
1998-03-18 0 0.830 0.830 0.840 0.820 0.860 7,644,000 6,367,000 0.8329 2.152 2.152 2.178 2.126 2.230 2,948,075 2.1597 -2.35%
1998-03-17 0 0.850 0.840 0.850 0.840 0.880 8,556,000 7,316,960 0.8552 2.204 2.178 2.204 2.178 2.282 3,299,808 2.2174 -1.16%
1998-03-16 0 0.860 0.850 0.860 0.840 0.880 10,304,000 8,853,780 0.8593 2.230 2.204 2.230 2.178 2.282 3,973,962 2.2279 1.18%
1998-03-13 0 0.850 0.840 0.850 0.830 0.860 10,456,000 8,818,920 0.8434 2.204 2.178 2.204 2.152 2.230 4,032,584 2.1869 2.41%
1998-03-12 0 0.830 0.830 0.840 0.810 0.890 31,498,000 27,277,860 0.8660 2.152 2.152 2.178 2.100 2.308 12,147,891 2.2455 -2.35%
1998-03-11 0 0.850 0.840 0.850 0.840 0.880 19,078,000 16,409,540 0.8601 2.204 2.178 2.204 2.178 2.282 7,357,847 2.2302 1.19%
1998-03-10 0 0.840 0.830 0.840 0.820 0.880 30,416,000 25,935,160 0.8527 2.178 2.152 2.178 2.126 2.282 11,730,594 2.2109 3.70%
1998-03-09 0 0.810 0.800 0.810 0.790 0.830 10,806,001 8,762,221 0.8109 2.100 2.074 2.100 2.048 2.152 4,167,570 2.1025 2.53%
1998-03-06 0 0.790 0.780 0.790 0.730 0.810 18,478,000 14,455,480 0.7823 2.048 2.022 2.048 1.893 2.100 7,126,444 2.0284 5.33%
1998-03-05 0 0.750 0.730 0.750 0.750 0.920 48,802,000 40,872,040 0.8375 1.945 1.893 1.945 1.945 2.385 18,821,556 2.1716 -16.67%
1998-03-04 0 0.900 0.890 0.900 0.800 0.920 67,446,000 59,547,640 0.8829 2.334 2.308 2.334 2.074 2.385 26,012,021 2.2892 9.76%
1998-03-03 0 0.820 0.820 0.830 0.790 0.830 5,659,000 4,597,360 0.8124 2.126 2.126 2.152 2.048 2.152 2,182,517 2.1064 2.50%
1998-03-02 0 0.800 0.800 0.810 0.780 0.890 25,002,000 21,332,160 0.8532 2.074 2.074 2.100 2.022 2.308 9,642,567 2.2123 -2.44%
1998-02-27 0 0.820 0.820 0.830 0.800 0.840 11,864,000 9,752,060 0.8220 2.126 2.126 2.152 2.074 2.178 4,575,610 2.1313 3.80%
1998-02-26 0 0.790 0.790 0.800 0.780 0.820 8,332,000 6,687,620 0.8026 2.048 2.048 2.074 2.022 2.126 3,213,418 2.0812 1.28%
1998-02-25 0 0.780 0.770 0.780 0.780 0.850 19,710,000 16,153,480 0.8196 2.022 1.997 2.022 2.022 2.204 7,601,591 2.1250 -6.02%
1998-02-24 0 0.830 0.830 0.840 0.720 0.840 40,776,000 32,910,740 0.8071 2.152 2.152 2.178 1.867 2.178 15,726,154 2.0927 13.70%
1998-02-23 0 0.730 0.720 0.730 0.710 0.750 6,264,000 4,576,900 0.7307 1.893 1.867 1.893 1.841 1.945 2,415,848 1.8945 2.82%
1998-02-20 0 0.710 0.700 0.710 0.690 0.720 3,926,000 2,762,620 0.7037 1.841 1.815 1.841 1.789 1.867 1,514,148 1.8245 0.00%
1998-02-19 0 0.710 0.700 0.710 0.700 0.760 5,870,000 4,278,240 0.7288 1.841 1.815 1.841 1.815 1.971 2,263,894 1.8898 -1.39%
1998-02-18 0 0.720 0.710 0.720 0.700 0.720 4,415,000 3,145,440 0.7124 1.867 1.841 1.867 1.815 1.867 1,702,741 1.8473 4.35%
1998-02-17 0 0.690 0.690 0.700 0.680 0.740 8,820,000 6,304,420 0.7148 1.789 1.789 1.815 1.763 1.919 3,401,625 1.8534 0.00%
1998-02-16 0 0.690 0.680 0.700 0.630 0.690 5,068,000 3,372,800 0.6655 1.789 1.763 1.815 1.634 1.789 1,954,585 1.7256 -2.82%
1998-02-13 0 0.710 0.700 0.710 0.700 0.780 9,958,000 7,200,260 0.7231 1.841 1.815 1.841 1.815 2.022 3,840,520 1.8748 -8.97%
1998-02-12 0 0.780 0.780 0.790 0.760 0.820 10,146,000 7,956,720 0.7842 2.022 2.022 2.048 1.971 2.126 3,913,026 2.0334 -1.27%
1998-02-11 0 0.790 0.790 0.800 0.790 0.890 24,528,000 20,753,880 0.8461 2.048 2.048 2.074 2.048 2.308 9,459,758 2.1939 -4.82%
1998-02-10 0 0.830 0.830 0.840 0.750 0.930 34,358,000 28,398,200 0.8265 2.152 2.152 2.178 1.945 2.411 13,250,912 2.1431 -7.78%
1998-02-09 0 0.900 0.900 0.910 0.770 0.900 56,272,000 47,652,140 0.8468 2.334 2.334 2.360 1.997 2.334 21,702,524 2.1957 23.29%
1998-02-06 0 0.730 0.720 0.730 0.650 0.740 34,094,000 24,003,920 0.7041 1.893 1.867 1.893 1.685 1.919 13,149,095 1.8255 14.06%
1998-02-05 0 0.640 0.640 0.650 0.600 0.650 13,482,000 8,512,240 0.6314 1.659 1.659 1.685 1.556 1.685 5,199,627 1.6371 3.23%
1998-02-04 0 0.620 0.600 0.610 0.580 0.690 22,469,500 14,484,540 0.6446 1.608 1.556 1.582 1.504 1.789 8,665,853 1.6715 8.77%
1998-02-03 0 0.570 0.570 0.580 0.470 0.640 22,358,000 12,756,400 0.5706 1.478 1.478 1.504 1.219 1.659 8,622,850 1.4794 22.58%
1998-02-02 0 0.465 0.465 0.470 0.420 0.475 7,390,000 3,328,960 0.4505 1.206 1.206 1.219 1.089 1.232 2,850,115 1.1680 12.05%
1998-01-27 0 0.415 0.415 0.420 0.395 0.415 2,128,000 872,990 0.4102 1.076 1.076 1.089 1.024 1.076 820,710 1.0637 5.06%
1998-01-26 0 0.395 0.390 0.395 0.385 0.405 4,280,000 1,690,800 0.3950 1.024 1.011 1.024 0.998 1.050 1,650,675 1.0243 2.60%
1998-01-23 0 0.385 0.380 0.385 0.360 0.400 2,734,000 1,042,100 0.3812 0.998 0.985 0.998 0.933 1.037 1,054,427 0.9883 1.32%
1998-01-22 0 0.380 0.375 0.380 0.370 0.390 3,552,000 1,347,420 0.3793 0.985 0.972 0.985 0.959 1.011 1,369,906 0.9836 -6.17%
1998-01-21 0 0.405 0.405 0.420 0.405 0.430 4,610,000 1,913,610 0.4151 1.050 1.050 1.089 1.050 1.115 1,777,947 1.0763 -6.90%
1998-01-20 0 0.435 0.425 0.435 0.405 0.465 4,064,000 1,784,830 0.4392 1.128 1.102 1.128 1.050 1.206 1,567,370 1.1387 -3.33%
1998-01-19 0 0.450 0.445 0.455 0.400 0.455 4,212,000 1,835,100 0.4357 1.167 1.154 1.180 1.037 1.180 1,624,450 1.1297 9.76%
1998-01-16 0 0.410 0.410 0.415 0.395 0.425 5,826,000 2,370,080 0.4068 1.063 1.063 1.076 1.024 1.102 2,246,924 1.0548 0.00%
1998-01-15 0 0.410 0.410 0.420 0.390 0.460 7,316,000 3,117,350 0.4261 1.063 1.063 1.089 1.011 1.193 2,821,575 1.1048 -10.87%
1998-01-14 0 0.460 0.455 0.460 0.455 0.485 10,923,731 5,139,694 0.4705 1.193 1.180 1.193 1.180 1.258 4,212,975 1.2200 0.00%
1998-01-13 0 0.460 0.450 0.460 0.430 0.520 13,376,000 6,087,440 0.4551 1.193 1.167 1.193 1.115 1.348 5,158,746 1.1800 -6.12%
1998-01-12 0 0.490 0.470 0.490 0.400 0.550 10,002,000 4,494,300 0.4493 1.271 1.219 1.271 1.037 1.426 3,857,489 1.1651 -18.33%
1998-01-09 0 0.600 0.590 0.600 0.580 0.630 7,786,000 4,675,260 0.6005 1.556 1.530 1.556 1.504 1.634 3,002,841 1.5569 -4.76%
1998-01-08 0 0.630 0.630 0.640 0.600 0.700 7,030,000 4,576,680 0.6510 1.634 1.634 1.659 1.556 1.815 2,711,273 1.6880 -10.00%
1998-01-07 0 0.700 0.690 0.700 0.690 0.780 3,844,000 2,782,920 0.7240 1.815 1.789 1.815 1.789 2.022 1,482,522 1.8772 -12.50%
1998-01-06 0 0.800 0.780 0.800 0.780 0.820 2,830,000 2,248,860 0.7947 2.074 2.022 2.074 2.022 2.126 1,091,451 2.0604 -3.61%
1998-01-05 0 0.830 0.830 0.840 0.830 0.880 1,350,000 1,139,140 0.8438 2.152 2.152 2.178 2.152 2.282 520,657 2.1879 -3.49%
1998-01-02 0 0.860 0.860 0.870 0.850 0.890 956,000 829,000 0.8672 2.230 2.230 2.256 2.204 2.308 368,702 2.2484 1.18%
1997-12-31 0 0.850 0.850 0.860 0.850 0.890 2,580,000 2,255,360 0.8742 2.204 2.204 2.230 2.204 2.308 995,033 2.2666 -2.30%
1997-12-30 0 0.870 0.870 0.880 0.820 0.880 2,666,000 2,261,440 0.8483 2.256 2.256 2.282 2.126 2.282 1,028,201 2.1994 4.82%
1997-12-29 0 0.830 0.830 0.840 0.810 0.870 1,752,000 1,470,340 0.8392 2.152 2.152 2.178 2.100 2.256 675,697 2.1760 -2.35%
1997-12-24 0 0.850 0.850 0.860 0.830 0.850 1,390,000 1,160,100 0.8346 2.204 2.204 2.230 2.152 2.204 536,084 2.1640 0.00%
1997-12-23 0 0.850 0.840 0.850 0.810 0.860 2,686,000 2,256,800 0.8402 2.204 2.178 2.204 2.100 2.230 1,035,914 2.1786 0.00%
1997-12-22 0 0.850 0.830 0.850 0.820 0.880 5,046,000 4,253,460 0.8429 2.204 2.152 2.204 2.126 2.282 1,946,100 2.1856 -5.56%
1997-12-19 0 0.900 0.880 0.900 0.870 0.900 4,298,000 3,822,800 0.8894 2.334 2.282 2.334 2.256 2.334 1,657,617 2.3062 -2.17%
1997-12-18 0 0.920 0.910 0.920 0.910 0.970 3,822,000 3,567,600 0.9334 2.385 2.360 2.385 2.360 2.515 1,474,038 2.4203 -1.08%
1997-12-17 0 0.930 0.930 0.940 0.920 0.970 6,440,000 6,104,180 0.9479 2.411 2.411 2.437 2.385 2.515 2,483,726 2.4577 -1.06%
1997-12-16 0 0.940 0.930 0.940 0.930 0.990 4,802,000 4,603,300 0.9586 2.437 2.411 2.437 2.411 2.567 1,851,996 2.4856 -4.08%
1997-12-15 0 0.980 0.980 0.990 0.980 1.030 7,610,000 7,614,420 1.0006 2.541 2.541 2.567 2.541 2.671 2,934,963 2.5944 -2.00%
1997-12-12 0 1.000 1.000 1.010 0.970 1.030 10,228,000 10,249,820 1.0021 2.593 2.593 2.619 2.515 2.671 3,944,651 2.5984 0.00%
1997-12-11 0 1.000 1.000 1.010 0.980 1.020 15,782,000 15,752,980 0.9982 2.593 2.593 2.619 2.541 2.645 6,086,673 2.5881 -3.85%
1997-12-10 0 1.040 1.030 1.040 1.030 1.130 46,632,000 51,064,400 1.0951 2.697 2.671 2.697 2.671 2.930 17,984,648 2.8393 -1.89%
1997-12-09 0 1.060 1.050 1.060 1.030 1.090 14,750,000 15,606,860 1.0581 2.748 2.723 2.748 2.671 2.826 5,688,659 2.7435 0.95%
1997-12-08 0 1.050 1.050 1.060 1.040 1.130 27,282,000 29,743,860 1.0902 2.723 2.723 2.748 2.697 2.930 10,521,898 2.8269 0.00%
1997-12-05 0 1.050 1.050 1.060 1.000 1.080 28,994,000 30,447,220 1.0501 2.723 2.723 2.748 2.593 2.800 11,182,169 2.7228 5.00%
1997-12-04 0 1.000 1.000 1.010 0.980 1.020 6,800,000 6,820,960 1.0031 2.593 2.593 2.619 2.541 2.645 2,622,568 2.6009 2.04%
1997-12-03 0 0.980 0.980 0.990 0.980 1.050 9,126,000 9,257,740 1.0144 2.541 2.541 2.567 2.541 2.723 3,519,641 2.6303 -2.00%
1997-12-02 0 1.000 0.990 1.000 0.890 1.000 10,300,000 9,762,660 0.9478 2.593 2.567 2.593 2.308 2.593 3,972,420 2.4576 6.38%
1997-12-01 0 0.940 0.930 0.950 0.930 1.010 4,766,000 4,611,440 0.9676 2.437 2.411 2.463 2.411 2.619 1,838,112 2.5088 -2.08%
1997-11-28 0 0.960 0.960 0.970 0.950 0.990 4,518,000 4,385,480 0.9707 2.489 2.489 2.515 2.463 2.567 1,742,465 2.5168 -3.03%
1997-11-27 0 0.990 0.980 1.000 0.960 1.040 12,424,000 12,452,460 1.0023 2.567 2.541 2.593 2.489 2.697 4,791,587 2.5988 -3.88%
1997-11-26 0 1.030 1.020 1.030 1.010 1.080 17,968,000 18,909,680 1.0524 2.671 2.645 2.671 2.619 2.800 6,929,751 2.7288 0.98%
1997-11-25 0 1.020 1.020 1.030 1.000 1.090 16,244,000 16,884,200 1.0394 2.645 2.645 2.671 2.593 2.826 6,264,853 2.6951 0.00%
1997-11-24 0 1.020 1.020 1.030 1.010 1.060 5,280,000 5,441,940 1.0307 2.645 2.645 2.671 2.619 2.748 2,036,347 2.6724 -2.86%
1997-11-21 0 1.050 1.030 1.050 1.040 1.100 8,738,000 9,330,860 1.0678 2.723 2.671 2.723 2.697 2.852 3,370,000 2.7688 -0.94%
1997-11-20 0 1.060 1.050 1.070 1.050 1.140 10,114,000 11,020,740 1.0897 2.748 2.723 2.774 2.723 2.956 3,900,685 2.8253 -4.50%
1997-11-19 0 1.110 1.110 1.120 1.010 1.120 14,036,000 14,923,880 1.0633 2.878 2.878 2.904 2.619 2.904 5,413,290 2.7569 4.72%
1997-11-18 0 1.060 1.060 1.070 1.050 1.200 36,682,000 41,533,280 1.1323 2.748 2.748 2.774 2.723 3.111 14,147,214 2.9358 -10.17%
1997-11-17 0 1.180 1.180 1.190 0.970 1.180 44,028,000 47,484,420 1.0785 3.060 3.060 3.086 2.515 3.060 16,980,359 2.7964 24.21%
1997-11-14 0 0.950 0.960 0.970 0.920 1.000 6,664,000 6,395,620 0.9597 2.463 2.489 2.515 2.385 2.593 2,570,117 2.4885 3.26%
1997-11-13 0 0.920 0.900 0.930 0.830 0.930 5,238,000 4,605,540 0.8793 2.385 2.334 2.411 2.152 2.411 2,020,149 2.2798 4.55%
1997-11-12 0 0.880 0.880 0.890 0.860 0.910 4,056,000 3,592,100 0.8856 2.282 2.282 2.308 2.230 2.360 1,564,285 2.2963 -5.38%
1997-11-11 0 0.930 0.920 0.930 0.920 0.980 4,284,000 4,083,460 0.9532 2.411 2.385 2.411 2.385 2.541 1,652,218 2.4715 -2.11%
1997-11-10 0 0.950 0.950 0.960 0.930 1.010 8,098,000 7,851,340 0.9695 2.463 2.463 2.489 2.411 2.619 3,123,170 2.5139 -6.86%
1997-11-07 0 1.020 1.010 1.020 0.960 1.040 9,860,000 9,870,720 1.0011 2.645 2.619 2.645 2.489 2.697 3,802,724 2.5957 -6.42%
1997-11-06 0 1.090 1.080 1.090 1.070 1.190 11,988,000 13,547,480 1.1301 2.826 2.800 2.826 2.774 3.086 4,623,434 2.9302 -3.54%
1997-11-05 0 1.130 1.120 1.130 1.060 1.160 10,010,000 11,303,740 1.1292 2.930 2.904 2.930 2.748 3.008 3,860,575 2.9280 1.80%
1997-11-04 0 1.110 1.110 1.120 1.100 1.330 24,168,000 29,760,000 1.2314 2.878 2.878 2.904 2.852 3.449 9,320,916 3.1928 -8.26%
1997-11-03 0 1.210 1.200 1.210 1.090 1.230 27,382,000 32,104,100 1.1725 3.137 3.111 3.137 2.826 3.189 10,560,466 3.0400 17.48%
1997-10-31 0 1.030 1.030 1.040 0.870 1.080 31,316,000 31,015,320 0.9904 2.671 2.671 2.697 2.256 2.800 12,077,699 2.5680 15.73%
1997-10-30 0 0.890 0.890 0.900 0.830 0.920 9,960,000 8,791,980 0.8827 2.308 2.308 2.334 2.152 2.385 3,841,291 2.2888 3.49%
1997-10-29 0 0.860 0.860 0.870 0.840 0.920 11,141,000 9,755,530 0.8756 2.230 2.230 2.256 2.178 2.385 4,296,770 2.2704 8.86%
1997-10-28 0 0.790 0.770 0.790 0.760 0.900 11,162,000 8,945,420 0.8014 2.048 1.997 2.048 1.971 2.334 4,304,869 2.0780 -16.84%
1997-10-27 0 0.950 0.950 0.960 0.920 1.040 10,372,000 10,193,640 0.9828 2.463 2.463 2.489 2.385 2.697 4,000,188 2.5483 -5.00%
1997-10-24 0 1.000 0.990 1.010 0.820 1.040 17,166,000 16,125,500 0.9394 2.593 2.567 2.619 2.126 2.697 6,620,442 2.4357 13.64%
1997-10-23 0 0.880 0.880 0.940 0.700 1.000 16,462,000 13,564,900 0.8240 2.282 2.282 2.437 1.815 2.593 6,348,929 2.1366 -12.00%
1997-10-22 0 1.000 0.990 1.000 1.000 1.140 18,418,000 19,552,220 1.0616 2.593 2.567 2.593 2.593 2.956 7,103,303 2.7526 -11.50%
1997-10-21 0 1.130 1.150 1.160 1.110 1.250 14,764,000 17,390,020 1.1779 2.930 2.982 3.008 2.878 3.241 5,694,059 3.0541 -7.38%
1997-10-20 0 1.220 1.200 1.220 1.220 1.350 12,162,000 15,571,760 1.2804 3.163 3.111 3.163 3.163 3.500 4,690,541 3.3198 -9.63%
1997-10-17 0 1.350 1.340 1.350 1.200 1.420 21,748,000 28,277,820 1.3002 3.500 3.474 3.500 3.111 3.682 8,387,591 3.3714 9.76%
1997-10-16 0 1.230 1.210 1.230 1.160 1.260 15,142,000 18,340,200 1.2112 3.189 3.137 3.189 3.008 3.267 5,839,843 3.1405 3.36%
1997-10-15 0 1.190 1.170 1.210 1.100 1.350 11,660,000 14,126,800 1.2116 3.086 3.034 3.137 2.852 3.500 4,496,933 3.1414 -13.77%
1997-10-14 0 1.380 1.340 1.350 1.350 1.510 5,916,000 8,668,620 1.4653 3.578 3.474 3.500 3.500 3.915 2,281,634 3.7993 -4.83%
1997-10-13 0 1.450 1.450 1.460 1.400 1.600 6,682,000 9,942,920 1.4880 3.760 3.760 3.786 3.630 4.149 2,577,059 3.8582 -8.81%
1997-10-09 0 1.590 1.570 1.590 1.530 1.680 9,766,000 15,484,020 1.5855 4.123 4.071 4.123 3.967 4.356 3,766,471 4.1110 -8.09%
1997-10-08 0 1.730 1.720 1.730 1.720 1.800 5,292,000 9,378,880 1.7723 4.486 4.460 4.486 4.460 4.667 2,040,975 4.5953 -2.81%
1997-10-07 0 1.780 1.780 1.790 1.780 1.850 5,042,000 9,103,480 1.8055 4.615 4.615 4.641 4.615 4.797 1,944,557 4.6815 -2.20%
1997-10-06 0 1.820 1.810 1.830 1.800 1.920 3,934,000 7,285,000 1.8518 4.719 4.693 4.745 4.667 4.978 1,517,233 4.8015 -5.21%
1997-10-03 0 1.920 1.910 1.930 1.880 1.960 2,658,000 5,081,460 1.9118 4.978 4.952 5.004 4.875 5.082 1,025,116 4.9570 1.05%
1997-09-30 0 1.900 1.900 1.910 1.870 1.940 5,494,000 10,423,320 1.8972 4.926 4.926 4.952 4.849 5.030 2,118,881 4.9193 1.06%
1997-09-29 0 1.880 1.880 1.890 1.860 2.000 11,188,000 21,448,960 1.9171 4.875 4.875 4.901 4.823 5.186 4,314,896 4.9709 -6.00%
1997-09-26 0 2.000 1.990 2.000 1.980 2.150 22,476,000 46,145,030 2.0531 5.186 5.160 5.186 5.134 5.575 8,668,360 5.3234 -5.88%
1997-09-25 0 2.125 2.125 2.150 1.870 2.125 14,128,000 27,951,550 1.9785 5.510 5.510 5.575 4.849 5.510 5,448,771 5.1299 14.86%
1997-09-24 0 1.850 1.850 1.860 1.800 1.990 11,384,000 21,769,960 1.9123 4.797 4.797 4.823 4.667 5.160 4,390,488 4.9584 -2.63%
1997-09-23 0 1.900 1.890 1.900 1.880 2.050 20,240,000 39,942,260 1.9734 4.926 4.901 4.926 4.875 5.315 7,805,998 5.1169 -5.00%
1997-09-22 0 2.000 2.000 2.025 2.000 2.275 29,106,000 60,581,200 2.0814 5.186 5.186 5.251 5.186 5.899 11,225,364 5.3968 -10.11%
1997-09-19 0 2.225 2.225 2.250 2.225 2.475 25,093,731 58,612,695 2.3358 5.769 5.769 5.834 5.769 6.417 9,677,945 6.0563 -6.32%
1997-09-18 0 2.375 2.350 2.375 2.250 2.550 38,914,000 91,664,250 2.3556 6.158 6.093 6.158 5.834 6.612 15,008,033 6.1077 -4.04%
1997-09-16 0 2.475 2.475 2.500 2.425 2.725 114,248,000 288,784,000 2.5277 6.417 6.417 6.482 6.288 7.066 44,062,234 6.5540 -5.71%
1997-09-15 0 2.625 2.625 2.650 2.200 2.650 159,732,000 392,598,650 2.4579 6.806 6.806 6.871 5.704 6.871 61,604,130 6.3729 23.53%
1997-09-12 0 2.125 2.125 2.150 2.075 2.250 22,998,000 49,272,300 2.1425 5.510 5.510 5.575 5.380 5.834 8,869,680 5.5551 1.19%
1997-09-11 0 2.100 2.075 2.100 2.000 2.200 19,897,000 42,094,500 2.1156 5.445 5.380 5.445 5.186 5.704 7,673,712 5.4855 -2.33%
1997-09-10 0 2.150 2.150 2.175 2.125 2.375 48,360,000 111,090,200 2.2972 5.575 5.575 5.640 5.510 6.158 18,651,089 5.9562 -4.44%
1997-09-09 0 2.250 2.250 2.275 2.050 2.275 39,215,150 85,221,815 2.1732 5.834 5.834 5.899 5.315 5.899 15,124,178 5.6348 11.11%
1997-09-08 0 2.025 2.025 2.050 1.950 2.050 8,952,000 17,807,880 1.9893 5.251 5.251 5.315 5.056 5.315 3,452,534 5.1579 3.32%
1997-09-05 0 1.960 1.950 1.960 1.860 2.025 10,414,000 20,161,620 1.9360 5.082 5.056 5.082 4.823 5.251 4,016,386 5.0198 -1.51%
1997-09-04 0 1.990 1.970 1.980 1.920 2.250 26,410,000 54,496,280 2.0635 5.160 5.108 5.134 4.978 5.834 10,185,593 5.3503 -7.44%
1997-09-03 0 2.150 2.150 2.175 1.850 2.175 36,250,000 73,555,040 2.0291 5.575 5.575 5.640 4.797 5.640 13,980,603 5.2612 23.56%
1997-09-02 0 1.740 1.720 1.730 1.620 2.100 23,628,000 42,419,750 1.7953 4.512 4.460 4.486 4.200 5.445 9,112,654 4.6550 -13.00%
1997-09-01 0 2.000 1.980 2.000 1.980 2.500 27,670,000 64,491,100 2.3307 5.186 5.134 5.186 5.134 6.482 10,671,539 6.0433 -14.89%
1997-08-29 0 2.350 2.325 2.350 2.250 2.550 47,680,000 115,137,600 2.4148 6.093 6.028 6.093 5.834 6.612 18,388,832 6.2613 -5.05%
1997-08-28 0 2.475 2.450 2.500 2.375 2.900 91,978,000 242,956,750 2.6415 6.417 6.353 6.482 6.158 7.519 35,473,322 6.8490 -10.81%
1997-08-27 0 2.775 2.775 2.800 2.200 2.900 200,764,000 529,382,550 2.6368 7.195 7.195 7.260 5.704 7.519 77,429,016 6.8370 12.12%
1997-08-26 1 2.475 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
1997-08-25 1 2.475 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
1997-08-22 1 2.475 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
1997-08-21 1 2.475 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
1997-08-20 1 2.475 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
1997-08-19 1 2.475 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
1997-08-15 1 2.475 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
1997-08-14 1 2.475 - - - - 0 0 - 6.417 - - - - 0 - 0.00%
1997-08-13 0 2.475 2.500 2.525 1.990 2.525 167,761,300 370,336,361 2.2075 6.417 6.482 6.547 5.160 6.547 64,700,805 5.7238 23.75%
1997-08-12 0 2.000 1.990 2.000 1.970 2.100 44,650,000 90,959,230 2.0372 5.186 5.160 5.186 5.108 5.445 17,220,247 5.2821 0.00%
1997-08-11 0 2.000 2.000 2.025 1.890 2.025 37,706,100 74,333,544 1.9714 5.186 5.186 5.251 4.901 5.251 14,542,180 5.1116 3.63%
1997-08-08 0 1.930 1.920 1.930 1.910 2.000 27,464,000 53,511,660 1.9484 5.004 4.978 5.004 4.952 5.186 10,592,091 5.0520 -2.03%
1997-08-07 0 1.970 1.970 1.980 1.950 2.150 34,756,000 71,375,000 2.0536 5.108 5.108 5.134 5.056 5.575 13,404,410 5.3247 -6.19%
1997-08-06 0 2.100 2.075 2.100 1.990 2.175 71,014,000 148,948,000 2.0974 5.445 5.380 5.445 5.160 5.640 27,388,098 5.4384 5.53%
1997-08-05 0 1.990 1.990 2.000 1.950 2.100 39,494,000 79,414,190 2.0108 5.160 5.160 5.186 5.056 5.445 15,231,723 5.2137 -2.93%
1997-08-04 0 2.050 2.025 2.050 2.025 2.175 102,216,000 213,488,350 2.0886 5.315 5.251 5.315 5.251 5.640 39,421,830 5.4155 0.00%
1997-08-01 0 2.050 2.025 2.050 1.900 2.075 164,630,000 329,605,730 2.0021 5.315 5.251 5.315 4.926 5.380 63,493,151 5.1912 9.63%
1997-07-31 0 1.870 1.860 1.870 1.830 1.940 57,302,000 108,442,120 1.8925 4.849 4.823 4.849 4.745 5.030 22,099,766 4.9069 2.19%
1997-07-30 0 1.830 1.820 1.830 1.810 1.860 8,030,000 14,681,480 1.8283 4.745 4.719 4.745 4.693 4.823 3,096,945 4.7406 0.00%
1997-07-29 0 1.830 1.830 1.840 1.830 1.940 15,315,000 28,653,950 1.8710 4.745 4.745 4.771 4.745 5.030 5,906,564 4.8512 -2.66%
1997-07-28 0 1.880 1.880 1.890 1.820 1.890 24,036,000 44,554,440 1.8537 4.875 4.875 4.901 4.719 4.901 9,270,008 4.8063 3.87%
1997-07-25 0 1.810 1.810 1.820 1.800 1.850 15,468,000 28,272,000 1.8278 4.693 4.693 4.719 4.667 4.797 5,965,572 4.7392 0.56%
1997-07-24 0 1.800 1.790 1.800 1.780 1.900 35,589,000 65,543,370 1.8417 4.667 4.641 4.667 4.615 4.926 13,725,674 4.7752 1.69%
1997-07-23 0 1.770 1.770 1.780 1.770 1.800 5,756,000 10,249,920 1.7807 4.589 4.589 4.615 4.589 4.667 2,219,927 4.6172 0.00%
1997-07-22 0 1.770 1.760 1.770 1.750 1.810 9,288,000 16,472,660 1.7735 4.589 4.563 4.589 4.538 4.693 3,582,120 4.5986 0.00%
1997-07-21 0 1.770 1.760 1.770 1.770 1.830 8,440,000 15,232,840 1.8048 4.589 4.563 4.589 4.589 4.745 3,255,070 4.6797 -1.12%
1997-07-18 0 1.790 1.790 1.800 1.790 1.870 17,368,000 31,888,700 1.8361 4.641 4.641 4.667 4.641 4.849 6,698,348 4.7607 -0.56%
1997-07-17 0 1.800 1.790 1.800 1.770 1.850 14,130,000 25,508,300 1.8053 4.667 4.641 4.667 4.589 4.797 5,449,543 4.6808 0.00%
1997-07-16 0 1.800 1.790 1.800 1.780 1.900 22,872,000 41,904,360 1.8321 4.667 4.641 4.667 4.615 4.926 8,821,086 4.7505 -3.23%
1997-07-15 0 1.860 1.860 1.870 1.860 1.980 81,338,000 155,860,540 1.9162 4.823 4.823 4.849 4.823 5.134 31,369,774 4.9685 1.09%
1997-07-14 0 1.840 1.870 - 1.750 1.870 34,982,220 62,635,843 1.7905 4.771 4.849 - 4.538 4.849 13,491,656 4.6426 6.36%
1997-07-11 0 1.730 1.730 1.740 1.700 1.790 20,660,000 35,860,080 1.7357 4.486 4.486 4.512 4.408 4.641 7,967,980 4.5005 2.37%
1997-07-10 0 1.690 1.680 1.700 1.600 1.690 17,714,000 29,431,300 1.6615 4.382 4.356 4.408 4.149 4.382 6,831,791 4.3080 2.42%
1997-07-09 0 1.650 1.650 1.660 1.640 1.790 25,260,000 43,255,300 1.7124 4.278 4.278 4.304 4.252 4.641 9,742,070 4.4401 -6.78%
1997-07-08 0 1.770 1.770 1.780 1.760 1.860 47,946,000 86,599,340 1.8062 4.589 4.589 4.615 4.563 4.823 18,491,421 4.6832 -3.80%
1997-07-07 0 1.840 1.840 1.850 1.800 2.000 309,759,000 565,225,660 1.8247 4.771 4.771 4.797 4.667 5.186 119,465,316 4.7313 -7.54%
1997-07-04 0 1.990 2.000 2.025 1.940 2.150 108,550,000 220,431,670 2.0307 5.160 5.186 5.251 5.030 5.575 41,864,676 5.2653 2.58%
1997-07-03 0 1.940 1.940 1.950 1.760 2.025 54,916,000 106,167,080 1.9333 5.030 5.030 5.056 4.563 5.251 21,179,553 5.0127 8.38%
1997-06-27 0 1.790 1.780 1.790 1.730 1.800 13,746,000 24,272,080 1.7658 4.641 4.615 4.641 4.486 4.667 5,301,445 4.5784 4.68%
1997-06-26 0 1.710 1.710 1.720 1.700 1.760 15,318,000 26,431,560 1.7255 4.434 4.434 4.460 4.408 4.563 5,907,721 4.4741 1.18%
1997-06-25 0 1.690 1.690 1.700 1.660 1.730 8,336,000 14,174,360 1.7004 4.382 4.382 4.408 4.304 4.486 3,214,960 4.4089 2.42%
1997-06-24 0 1.650 1.650 1.660 1.640 1.700 3,026,000 5,009,960 1.6556 4.278 4.278 4.304 4.252 4.408 1,167,043 4.2929 -0.60%
1997-06-23 0 1.660 1.660 1.680 1.620 1.740 6,300,000 10,575,660 1.6787 4.304 4.304 4.356 4.200 4.512 2,429,732 4.3526 -0.60%
1997-06-20 0 1.670 1.670 1.680 1.670 1.720 5,101,000 8,627,200 1.6913 4.330 4.330 4.356 4.330 4.460 1,967,312 4.3853 -1.76%
1997-06-19 0 1.700 1.700 1.710 1.690 1.760 5,910,000 10,131,860 1.7144 4.408 4.408 4.434 4.382 4.563 2,279,320 4.4451 -1.16%
1997-06-18 0 1.720 1.720 1.740 1.680 1.730 3,136,000 5,364,040 1.7105 4.460 4.460 4.512 4.356 4.486 1,209,467 4.4350 0.00%
1997-06-17 0 1.720 1.720 1.740 1.700 1.800 5,808,000 10,076,920 1.7350 4.460 4.460 4.512 4.408 4.667 2,239,982 4.4987 -1.71%
1997-06-16 0 1.750 1.750 1.760 1.700 1.790 7,822,000 13,682,540 1.7492 4.538 4.538 4.563 4.408 4.641 3,016,725 4.5356 3.55%
1997-06-13 0 1.690 1.680 1.690 1.560 1.700 14,318,000 23,311,680 1.6281 4.382 4.356 4.382 4.045 4.408 5,522,049 4.2216 10.46%
1997-06-12 0 1.530 1.530 1.540 1.510 1.730 5,010,000 8,221,120 1.6409 3.967 3.967 3.993 3.915 4.486 1,932,216 4.2548 -10.53%
1997-06-11 0 1.710 1.710 1.730 1.700 1.800 6,676,000 11,728,140 1.7568 4.434 4.434 4.486 4.408 4.667 2,574,745 4.5551 -4.47%
1997-06-10 0 1.790 1.790 1.800 1.780 1.890 4,564,000 8,305,840 1.8199 4.641 4.641 4.667 4.615 4.901 1,760,206 4.7187 -3.24%
1997-06-06 0 1.850 1.840 1.850 1.830 1.900 9,638,000 17,875,480 1.8547 4.797 4.771 4.797 4.745 4.926 3,717,105 4.8090 0.00%
1997-06-05 0 1.850 1.850 1.860 1.820 1.950 16,464,000 31,036,960 1.8851 4.797 4.797 4.823 4.719 5.056 6,349,701 4.8879 0.54%
1997-06-04 0 1.850 1.840 1.850 1.830 1.890 8,040,000 14,889,460 1.8519 4.771 4.745 4.771 4.719 4.874 3,117,654 4.7759 0.54%
1997-06-03 0 1.840 1.830 1.840 1.810 1.910 10,022,250 18,624,710 1.8583 4.745 4.719 4.745 4.668 4.926 3,886,306 4.7924 -1.08%
1997-06-02 0 1.860 1.850 1.870 1.840 1.920 12,614,000 23,592,540 1.8703 4.797 4.771 4.822 4.745 4.951 4,891,304 4.8234 2.20%
1997-05-30 0 1.820 1.820 1.830 1.820 1.880 6,136,000 11,349,140 1.8496 4.694 4.694 4.719 4.694 4.848 2,379,344 4.7699 -2.15%
1997-05-29 0 1.860 1.850 1.860 1.800 1.900 8,910,000 16,524,300 1.8546 4.797 4.771 4.797 4.642 4.900 3,455,012 4.7827 0.54%
1997-05-28 0 1.850 1.840 1.850 1.840 1.890 5,870,000 10,921,240 1.8605 4.771 4.745 4.771 4.745 4.874 2,276,197 4.7980 -0.54%
1997-05-27 0 1.860 1.860 1.870 1.850 1.980 23,384,000 44,946,450 1.9221 4.797 4.797 4.822 4.771 5.106 9,067,564 4.9568 -1.59%
1997-05-26 0 1.890 1.890 1.900 1.800 1.930 24,204,030 45,332,536 1.8729 4.874 4.874 4.900 4.642 4.977 9,385,545 4.8300 5.00%
1997-05-23 0 1.800 1.790 1.800 1.770 1.850 7,088,000 12,789,800 1.8044 4.642 4.616 4.642 4.565 4.771 2,748,499 4.6534 0.56%
1997-05-22 0 1.790 1.780 1.790 1.780 1.840 4,182,000 7,593,600 1.8158 4.616 4.590 4.616 4.590 4.745 1,621,645 4.6827 -0.56%
1997-05-21 0 1.800 1.800 1.810 1.800 1.880 8,200,000 15,053,860 1.8358 4.642 4.642 4.668 4.642 4.848 3,179,696 4.7344 0.00%
1997-05-20 0 1.800 1.790 1.810 1.800 1.820 5,788,000 10,479,300 1.8105 4.642 4.616 4.668 4.642 4.694 2,244,400 4.6691 0.56%
1997-05-19 0 1.790 1.790 1.800 1.760 1.820 3,796,000 6,780,140 1.7861 4.616 4.616 4.642 4.539 4.694 1,471,967 4.6062 0.00%
1997-05-16 0 1.790 1.780 1.790 1.750 1.830 5,346,000 9,556,580 1.7876 4.616 4.590 4.616 4.513 4.719 2,073,007 4.6100 0.00%
1997-05-15 0 1.790 1.790 1.800 1.780 1.860 4,376,000 7,983,820 1.8245 4.616 4.616 4.642 4.590 4.797 1,696,872 4.7050 -3.24%
1997-05-14 0 1.850 1.840 1.850 1.840 1.870 5,638,000 10,449,580 1.8534 4.771 4.745 4.771 4.745 4.822 2,186,235 4.7797 0.00%
1997-05-13 0 1.850 1.850 1.860 1.850 1.980 10,294,650 19,454,703 1.8898 4.771 4.771 4.797 4.771 5.106 3,991,934 4.8735 0.54%
1997-05-12 0 1.840 1.850 1.860 1.840 1.900 8,166,000 15,256,980 1.8684 4.745 4.771 4.797 4.745 4.900 3,166,512 4.8182 -2.13%
1997-05-09 0 1.880 1.870 1.890 1.870 1.980 20,240,000 38,952,740 1.9245 4.848 4.822 4.874 4.822 5.106 7,848,421 4.9631 -1.57%
1997-05-08 0 1.910 1.910 1.920 1.820 1.930 10,524,000 19,600,300 1.8624 4.926 4.926 4.951 4.694 4.977 4,080,869 4.8030 3.80%
1997-05-07 0 1.840 1.830 1.840 1.770 1.890 16,682,000 30,855,700 1.8496 4.745 4.719 4.745 4.565 4.874 6,468,743 4.7700 2.22%
1997-05-06 0 1.800 1.790 1.800 1.740 1.830 13,192,000 23,574,780 1.7871 4.642 4.616 4.642 4.487 4.719 5,115,434 4.6086 1.69%
1997-05-05 0 1.770 1.760 1.770 1.750 1.830 11,213,253 20,137,015 1.7958 4.565 4.539 4.565 4.513 4.719 4,348,139 4.6312 -3.28%
1997-05-02 0 1.830 1.820 1.830 1.820 1.910 15,390,000 28,717,160 1.8660 4.719 4.694 4.719 4.694 4.926 5,967,747 4.8121 -4.19%
1997-05-01 0 1.910 1.910 1.920 1.890 2.050 29,609,000 57,830,720 1.9531 4.926 4.926 4.951 4.874 5.287 11,481,418 5.0369 0.00%
1997-04-30 0 1.910 1.900 1.910 1.880 1.950 10,164,000 19,514,980 1.9200 4.926 4.900 4.926 4.848 5.029 3,941,273 4.9514 1.60%
1997-04-29 0 1.880 1.880 1.890 1.870 1.980 20,092,000 38,511,480 1.9168 4.848 4.848 4.874 4.822 5.106 7,791,032 4.9431 -3.59%
1997-04-28 0 1.950 1.940 1.950 1.940 2.100 30,392,000 61,905,160 2.0369 5.029 5.003 5.029 5.003 5.416 11,785,041 5.2529 -2.50%
1997-04-25 0 2.000 2.000 2.025 2.000 2.100 25,845,000 52,876,900 2.0459 5.158 5.158 5.222 5.158 5.416 10,021,860 5.2762 -2.44%
1997-04-24 0 2.050 2.025 2.050 1.940 2.125 50,372,150 103,184,510 2.0484 5.287 5.222 5.287 5.003 5.480 19,532,701 5.2827 6.77%
1997-04-23 0 1.920 1.910 1.930 1.910 1.970 6,262,500 12,160,100 1.9417 4.951 4.926 4.977 4.926 5.080 2,428,396 5.0075 -1.03%
1997-04-22 0 1.940 1.930 1.940 1.930 2.000 6,268,026 12,261,289 1.9562 5.003 4.977 5.003 4.977 5.158 2,430,539 5.0447 1.04%
1997-04-21 0 1.920 1.920 1.930 1.910 2.000 6,074,000 11,897,540 1.9588 4.951 4.951 4.977 4.926 5.158 2,355,302 5.0514 -2.04%
1997-04-18 0 1.960 1.960 1.970 1.950 2.050 22,232,000 44,418,070 1.9979 5.055 5.055 5.080 5.029 5.287 8,620,855 5.1524 0.00%
1997-04-17 0 1.960 1.950 1.960 1.930 2.075 52,347,000 105,553,320 2.0164 5.055 5.029 5.055 4.977 5.351 20,298,484 5.2001 0.51%
1997-04-16 0 1.950 1.940 1.950 1.780 1.960 26,492,000 49,677,540 1.8752 5.029 5.003 5.029 4.590 5.055 10,272,746 4.8359 9.55%
1997-04-15 0 1.780 1.780 1.790 1.780 1.840 4,816,000 8,715,200 1.8096 4.590 4.590 4.616 4.590 4.745 1,867,490 4.6668 0.56%
1997-04-14 0 1.770 1.760 1.780 1.760 1.810 3,664,000 6,548,080 1.7871 4.565 4.539 4.590 4.539 4.668 1,420,781 4.6088 -3.28%
1997-04-11 0 1.830 1.830 1.840 1.780 1.850 9,099,000 16,498,350 1.8132 4.719 4.719 4.745 4.590 4.771 3,528,300 4.6760 3.98%
1997-04-10 0 1.760 1.750 1.760 1.750 1.790 3,416,000 6,034,760 1.7666 4.539 4.513 4.539 4.513 4.616 1,324,615 4.5559 0.57%
1997-04-09 0 1.750 1.750 1.760 1.740 1.800 8,524,000 15,134,380 1.7755 4.513 4.513 4.539 4.487 4.642 3,305,333 4.5788 0.57%
1997-04-08 0 1.740 1.740 1.750 1.620 1.740 6,208,000 10,520,860 1.6947 4.487 4.487 4.513 4.178 4.487 2,407,263 4.3705 7.41%
1997-04-07 0 1.620 1.620 1.630 1.610 1.690 3,972,000 6,533,160 1.6448 4.178 4.178 4.204 4.152 4.358 1,540,214 4.2417 -2.99%
1997-04-04 0 1.670 1.660 1.670 1.650 1.690 2,668,000 4,434,460 1.6621 4.307 4.281 4.307 4.255 4.358 1,034,565 4.2863 0.60%
1997-04-03 0 1.660 1.660 1.680 1.660 1.710 2,558,000 4,298,160 1.6803 4.281 4.281 4.332 4.281 4.410 991,910 4.3332 -2.35%
1997-04-02 0 1.700 1.690 1.700 1.690 1.760 2,586,000 4,428,180 1.7124 4.384 4.358 4.384 4.358 4.539 1,002,768 4.4160 0.00%
1997-04-01 0 1.700 1.700 1.710 1.660 1.720 3,842,000 6,547,020 1.7041 4.384 4.384 4.410 4.281 4.436 1,489,804 4.3946 -4.49%
1997-03-27 0 1.780 1.770 1.780 1.760 1.800 2,458,000 4,366,200 1.7763 4.590 4.565 4.590 4.539 4.642 953,133 4.5809 -0.56%
1997-03-26 0 1.790 1.790 1.800 1.750 1.810 3,100,000 5,565,980 1.7955 4.616 4.616 4.642 4.513 4.668 1,202,080 4.6303 1.13%
1997-03-25 0 1.770 1.770 1.780 1.770 1.850 5,038,000 9,182,040 1.8226 4.565 4.565 4.590 4.565 4.771 1,953,574 4.7001 -2.21%
1997-03-24 0 1.810 1.800 1.810 1.740 1.820 7,758,000 13,890,780 1.7905 4.668 4.642 4.668 4.487 4.694 3,008,303 4.6175 4.62%
1997-03-21 0 1.730 1.720 1.730 1.700 1.770 12,401,000 21,409,230 1.7264 4.461 4.436 4.461 4.384 4.565 4,808,709 4.4522 -2.81%
1997-03-20 0 1.780 1.780 1.790 1.780 1.950 5,132,000 9,600,580 1.8707 4.590 4.590 4.616 4.590 5.029 1,990,025 4.8244 -5.82%
1997-03-19 0 1.890 1.880 1.890 1.870 1.910 3,713,000 7,029,090 1.8931 4.874 4.848 4.874 4.822 4.926 1,439,782 4.8821 -1.05%
1997-03-18 0 1.910 1.900 1.910 1.910 1.960 2,824,000 5,453,180 1.9310 4.926 4.900 4.926 4.926 5.055 1,095,056 4.9798 -2.05%
1997-03-17 0 1.950 1.940 1.950 1.950 1.980 4,892,000 9,603,220 1.9630 5.029 5.003 5.029 5.029 5.106 1,896,960 5.0624 2.09%
1997-03-14 0 1.910 1.910 1.920 1.860 1.940 8,578,000 16,368,820 1.9082 4.926 4.926 4.951 4.797 5.003 3,326,273 4.9211 -1.55%
1997-03-13 0 1.940 1.940 1.950 1.910 2.050 12,152,000 23,942,420 1.9702 5.003 5.003 5.029 4.926 5.287 4,712,155 5.0810 -4.20%
1997-03-12 0 2.025 2.025 2.050 2.025 2.100 10,704,000 22,055,600 2.0605 5.222 5.222 5.287 5.222 5.416 4,150,667 5.3137 -2.41%
1997-03-11 0 2.075 2.050 2.075 2.000 2.225 16,152,000 34,386,950 2.1290 5.351 5.287 5.351 5.158 5.738 6,263,226 5.4903 -3.49%
1997-03-10 0 2.150 2.150 2.175 2.050 2.200 25,940,000 55,510,500 2.1400 5.545 5.545 5.609 5.287 5.673 10,058,698 5.5187 3.61%
1997-03-07 0 2.075 2.050 2.075 2.050 2.150 13,872,000 29,061,100 2.0949 5.351 5.287 5.351 5.287 5.545 5,379,116 5.4026 0.00%
1997-03-06 0 2.075 2.075 2.100 2.050 2.175 21,402,000 45,131,550 2.1088 5.351 5.351 5.416 5.287 5.609 8,299,008 5.4382 0.00%
1997-03-05 0 2.075 2.050 2.075 2.025 2.150 12,398,000 25,802,350 2.0812 5.351 5.287 5.351 5.222 5.545 4,807,546 5.3671 0.00%
1997-03-04 0 2.075 2.050 2.075 2.050 2.125 8,818,000 18,316,850 2.0772 5.351 5.287 5.351 5.287 5.480 3,419,337 5.3568 -1.19%
1997-03-03 0 2.100 2.075 2.100 2.050 2.150 23,832,150 49,951,347 2.0960 5.416 5.351 5.416 5.287 5.545 9,241,342 5.4052 3.70%
1997-02-28 0 2.025 2.025 2.050 2.000 2.150 39,298,000 81,539,400 2.0749 5.222 5.222 5.287 5.158 5.545 15,238,501 5.3509 1.76%
1997-02-27 0 1.990 1.970 1.990 1.950 2.075 33,922,000 68,555,390 2.0210 5.132 5.080 5.132 5.029 5.351 13,153,861 5.2118 2.05%
1997-02-26 0 1.950 1.940 1.950 1.940 2.000 14,632,000 28,836,740 1.9708 5.029 5.003 5.029 5.003 5.158 5,673,819 5.0824 -1.02%
1997-02-25 0 1.970 1.970 1.980 1.960 2.075 29,924,000 60,094,000 2.0082 5.080 5.080 5.106 5.055 5.351 11,603,565 5.1789 -1.50%
1997-02-24 0 2.000 2.000 2.025 1.930 2.050 33,784,000 66,796,210 1.9772 5.158 5.158 5.222 4.977 5.287 13,100,349 5.0988 3.09%
1997-02-21 0 1.940 1.930 1.940 1.840 1.960 17,985,000 34,365,180 1.9108 5.003 4.977 5.003 4.745 5.055 6,974,005 4.9276 3.19%
1997-02-20 0 1.880 1.880 1.890 1.820 1.950 31,470,000 59,503,200 1.8908 4.848 4.848 4.874 4.694 5.029 12,203,054 4.8761 1.08%
1997-02-19 0 1.860 1.850 1.860 1.850 1.950 13,242,000 25,018,760 1.8893 4.797 4.771 4.797 4.771 5.029 5,134,822 4.8724 -2.11%
1997-02-18 0 1.900 1.890 1.900 1.810 2.075 73,036,039 141,942,791 1.9435 4.900 4.874 4.900 4.668 5.351 28,321,028 5.0119 -8.43%
1997-02-17 0 2.075 2.050 2.075 1.850 2.075 77,096,050 151,619,217 1.9666 5.351 5.287 5.351 4.771 5.351 29,895,370 5.0717 14.64%
1997-02-14 0 1.810 1.810 1.820 1.810 1.870 16,024,000 29,431,380 1.8367 4.668 4.668 4.694 4.668 4.822 6,213,592 4.7366 0.00%
1997-02-13 0 1.810 1.790 1.810 1.800 1.920 35,400,000 66,488,810 1.8782 4.668 4.616 4.668 4.642 4.951 13,726,982 4.8437 0.00%
1997-02-12 0 1.810 1.800 1.810 1.750 1.820 5,094,000 9,138,060 1.7939 4.668 4.642 4.668 4.513 4.694 1,975,289 4.6262 3.43%
1997-02-11 0 1.750 1.730 1.750 1.720 1.790 3,216,000 5,652,480 1.7576 4.513 4.461 4.513 4.436 4.616 1,247,061 4.5326 -1.69%
1997-02-10 0 1.780 1.780 1.790 1.770 1.850 3,812,000 6,873,740 1.8032 4.590 4.590 4.616 4.565 4.771 1,478,171 4.6502 -2.73%
1997-02-05 0 1.830 1.820 1.830 1.750 1.840 6,410,000 11,523,320 1.7977 4.719 4.694 4.719 4.513 4.745 2,485,592 4.6360 5.17%
1997-02-04 0 1.740 1.730 1.750 1.710 1.800 4,124,000 7,151,440 1.7341 4.487 4.461 4.513 4.410 4.642 1,599,155 4.4720 0.58%
1997-02-03 0 1.730 1.730 1.740 1.730 1.790 3,124,000 5,494,100 1.7587 4.461 4.461 4.487 4.461 4.616 1,211,387 4.5354 -1.70%
1997-01-31 0 1.760 1.760 1.770 1.760 1.830 6,302,000 11,261,960 1.7870 4.539 4.539 4.565 4.539 4.719 2,443,713 4.6085 -0.56%
1997-01-30 0 1.770 1.760 1.780 1.760 1.850 6,152,000 11,106,560 1.8054 4.565 4.539 4.590 4.539 4.771 2,385,548 4.6558 -2.21%
1997-01-29 0 1.810 1.810 1.820 1.780 1.860 9,350,000 17,039,180 1.8224 4.668 4.668 4.694 4.590 4.797 3,625,629 4.6996 -1.09%
1997-01-28 0 1.830 1.830 1.840 1.820 1.920 23,868,000 44,826,760 1.8781 4.719 4.719 4.745 4.694 4.951 9,255,243 4.8434 -1.61%
1997-01-27 0 1.860 1.860 1.870 1.800 1.890 28,187,000 52,245,980 1.8535 4.797 4.797 4.822 4.642 4.874 10,930,013 4.7800 3.33%
1997-01-24 0 1.800 1.790 1.800 1.650 1.820 19,106,000 33,634,020 1.7604 4.642 4.616 4.642 4.255 4.694 7,408,693 4.5398 6.51%
1997-01-23 0 1.690 1.690 1.700 1.690 1.740 5,566,000 9,564,880 1.7184 4.358 4.358 4.384 4.358 4.487 2,158,316 4.4316 -1.74%
1997-01-22 0 1.720 1.710 1.730 1.700 1.830 14,921,000 26,320,820 1.7640 4.436 4.410 4.461 4.384 4.719 5,785,884 4.5491 -3.37%
1997-01-21 0 1.780 1.780 1.790 1.650 1.850 31,544,000 54,918,720 1.7410 4.590 4.590 4.616 4.255 4.771 12,231,749 4.4899 2.89%
1997-01-20 0 1.730 1.720 1.740 1.730 1.900 23,408,000 42,021,600 1.7952 4.461 4.436 4.487 4.461 4.900 9,076,870 4.6295 -6.99%
1997-01-17 0 1.860 1.860 1.870 1.830 1.980 17,560,000 33,320,820 1.8975 4.797 4.797 4.822 4.719 5.106 6,809,204 4.8935 -4.12%
1997-01-16 0 1.940 1.940 1.950 1.920 2.025 27,056,000 53,322,020 1.9708 5.003 5.003 5.029 4.951 5.222 10,491,447 5.0824 -1.52%
1997-01-15 0 1.970 1.960 1.970 1.950 2.050 16,564,000 32,994,410 1.9919 5.080 5.055 5.080 5.029 5.287 6,422,987 5.1369 0.00%
1997-01-14 0 1.970 1.970 1.980 1.950 2.125 34,070,000 69,322,780 2.0347 5.080 5.080 5.106 5.029 5.480 13,211,251 5.2473 0.51%
1997-01-13 0 1.960 1.960 1.970 1.950 2.100 14,416,000 28,869,600 2.0026 5.055 5.055 5.080 5.029 5.416 5,590,061 5.1645 -1.51%
1997-01-10 0 1.990 1.990 2.000 1.990 2.175 56,304,000 117,395,160 2.0850 5.132 5.132 5.158 5.132 5.609 21,832,881 5.3770 -1.73%
1997-01-09 0 2.025 2.025 2.050 1.850 2.050 50,259,000 98,959,370 1.9690 5.222 5.222 5.287 4.771 5.287 19,488,825 5.0777 5.47%
1997-01-08 0 1.920 1.920 1.930 1.800 2.075 58,287,000 112,045,300 1.9223 4.951 4.951 4.977 4.642 5.351 22,601,825 4.9574 -2.54%
1997-01-07 0 1.970 1.960 1.970 1.920 2.350 73,144,000 154,695,930 2.1150 5.080 5.055 5.080 4.951 6.060 28,362,892 5.4542 -9.43%
1997-01-06 0 2.175 2.150 2.175 1.760 2.200 114,912,250 225,303,078 1.9607 5.609 5.545 5.609 4.539 5.673 44,559,277 5.0563 28.70%
1997-01-03 0 1.690 1.690 1.700 1.640 1.860 105,548,000 183,920,240 1.7425 4.358 4.358 4.384 4.229 4.797 40,928,122 4.4937 4.97%
1997-01-02 0 1.610 1.600 1.610 1.380 1.640 97,634,000 151,948,300 1.5563 4.152 4.126 4.152 3.559 4.229 37,859,327 4.0135 13.38%
1996-12-31 0 1.420 1.410 1.420 1.330 1.420 17,038,000 23,386,180 1.3726 3.662 3.636 3.662 3.430 3.662 6,606,789 3.5397 5.19%
1996-12-30 0 1.350 1.340 1.350 1.320 1.380 29,860,000 40,279,860 1.3490 3.481 3.456 3.481 3.404 3.559 11,578,748 3.4788 3.85%
1996-12-27 0 1.300 1.300 1.310 1.240 1.320 19,254,000 24,729,820 1.2844 3.353 3.353 3.378 3.198 3.404 7,466,082 3.3123 5.69%
1996-12-24 0 1.230 1.230 1.240 1.230 1.240 1,574,000 1,937,620 1.2310 3.172 3.172 3.198 3.172 3.198 610,347 3.1746 0.00%
1996-12-23 0 1.230 1.220 1.230 1.220 1.240 2,268,000 2,790,900 1.2306 3.172 3.146 3.172 3.146 3.198 879,458 3.1734 0.00%
1996-12-20 0 1.230 1.230 1.240 1.230 1.260 3,540,000 4,398,240 1.2424 3.172 3.172 3.198 3.172 3.249 1,372,698 3.2041 0.00%
1996-12-19 0 1.230 1.230 1.240 1.220 1.250 8,405,000 10,341,560 1.2304 3.172 3.172 3.198 3.146 3.224 3,259,189 3.1730 0.00%
1996-12-18 0 1.230 1.230 1.240 1.220 1.260 4,764,000 5,895,200 1.2374 3.172 3.172 3.198 3.146 3.249 1,847,326 3.1912 0.00%
1996-12-17 0 1.230 1.230 1.240 1.220 1.260 7,048,000 8,732,300 1.2390 3.172 3.172 3.198 3.146 3.249 2,732,988 3.1951 -2.38%
1996-12-16 0 1.260 1.250 1.260 1.260 1.300 12,106,000 15,512,420 1.2814 3.249 3.224 3.249 3.249 3.353 4,694,318 3.3045 -0.79%
1996-12-13 0 1.270 1.260 1.270 1.230 1.290 16,230,000 20,706,920 1.2758 3.275 3.249 3.275 3.172 3.327 6,293,472 3.2902 0.79%
1996-12-12 0 1.260 1.250 1.260 1.240 1.300 11,184,000 14,199,000 1.2696 3.249 3.224 3.249 3.198 3.353 4,336,796 3.2741 -2.33%
1996-12-11 0 1.290 1.270 1.280 1.260 1.360 84,566,000 111,742,880 1.3214 3.327 3.275 3.301 3.249 3.507 32,791,977 3.4076 0.00%
1996-12-10 0 1.290 1.290 1.300 1.200 1.310 42,214,926 53,779,531 1.2739 3.327 3.327 3.353 3.095 3.378 16,369,591 3.2853 8.40%
1996-12-09 0 1.190 1.180 1.190 1.150 1.190 7,272,000 8,555,320 1.1765 3.069 3.043 3.069 2.966 3.069 2,819,848 3.0340 1.71%
1996-12-06 0 1.170 1.160 1.170 1.130 1.270 17,592,000 20,930,520 1.1898 3.017 2.991 3.017 2.914 3.275 6,821,612 3.0683 -5.65%
1996-12-05 0 1.240 1.240 1.250 1.210 1.260 12,782,000 15,838,540 1.2391 3.198 3.198 3.224 3.120 3.249 4,956,449 3.1955 1.64%
1996-12-04 0 1.220 1.220 1.230 1.220 1.250 6,775,050 8,342,169 1.2313 3.146 3.146 3.172 3.146 3.224 2,627,147 3.1754 -2.40%
1996-12-03 0 1.250 1.240 1.250 1.230 1.280 15,564,000 19,474,200 1.2512 3.224 3.198 3.224 3.172 3.301 6,035,219 3.2268 1.63%
1996-12-02 0 1.230 1.220 1.230 1.210 1.250 6,506,000 8,016,720 1.2322 3.172 3.146 3.172 3.120 3.224 2,522,818 3.1777 0.82%
1996-11-29 0 1.220 1.210 1.220 1.200 1.260 7,940,000 9,757,500 1.2289 3.146 3.120 3.146 3.095 3.249 3,078,877 3.1692 -1.61%
1996-11-28 0 1.240 1.230 1.240 1.210 1.310 43,144,000 54,029,240 1.2523 3.198 3.172 3.198 3.120 3.378 16,729,856 3.2295 -3.12%
1996-11-27 0 1.280 1.270 1.280 1.170 1.280 56,341,000 70,196,650 1.2459 3.301 3.275 3.301 3.017 3.301 21,847,229 3.2131 8.47%
1996-11-26 0 1.180 1.180 1.190 1.170 1.190 7,872,000 9,273,460 1.1780 3.043 3.043 3.069 3.017 3.069 3,052,509 3.0380 0.85%
1996-11-25 0 1.170 1.170 1.180 1.170 1.190 8,104,000 9,576,640 1.1817 3.017 3.017 3.043 3.017 3.069 3,142,471 3.0475 -1.68%
1996-11-22 0 1.190 1.180 1.190 1.180 1.210 8,274,000 9,877,400 1.1938 3.069 3.043 3.069 3.043 3.120 3,208,391 3.0786 0.00%
1996-11-21 0 1.190 1.180 1.190 1.180 1.210 10,141,000 12,116,850 1.1948 3.069 3.043 3.069 3.043 3.120 3,932,354 3.0813 0.00%
1996-11-20 0 1.190 1.190 1.200 1.170 1.240 19,742,000 23,727,000 1.2019 3.069 3.069 3.095 3.017 3.198 7,655,313 3.0994 1.71%
1996-11-19 0 1.170 1.160 1.170 1.170 1.240 29,804,000 35,623,840 1.1953 3.017 2.991 3.017 3.017 3.198 11,557,033 3.0824 -4.10%
1996-11-18 0 1.220 1.210 1.220 1.180 1.280 85,557,000 106,207,770 1.2414 3.146 3.120 3.146 3.043 3.301 33,176,255 3.2013 1.67%
1996-11-15 0 1.200 1.190 1.200 1.030 1.210 60,948,000 69,877,980 1.1465 3.095 3.069 3.095 2.656 3.120 23,633,675 2.9567 16.50%
1996-11-14 0 1.030 1.020 1.030 1.020 1.040 3,668,000 3,768,560 1.0274 2.656 2.630 2.656 2.630 2.682 1,422,333 2.6496 0.00%
1996-11-13 0 1.030 1.030 1.040 1.010 1.060 4,246,000 4,407,460 1.0380 2.656 2.656 2.682 2.605 2.734 1,646,462 2.6769 0.98%
1996-11-12 0 1.020 1.020 1.030 1.020 1.040 3,990,000 4,089,680 1.0250 2.630 2.630 2.656 2.630 2.682 1,547,194 2.6433 0.00%
1996-11-11 0 1.020 1.010 1.020 1.010 1.060 3,978,000 4,077,280 1.0250 2.630 2.605 2.630 2.605 2.734 1,542,541 2.6432 -0.97%
1996-11-08 0 1.030 1.030 1.040 1.020 1.050 3,370,000 3,490,280 1.0357 2.656 2.656 2.682 2.630 2.708 1,306,778 2.6709 -2.83%
1996-11-07 0 1.060 1.060 1.070 1.050 1.100 10,603,000 11,311,130 1.0668 2.734 2.734 2.759 2.708 2.837 4,111,503 2.7511 0.00%
1996-11-06 0 1.060 1.050 1.060 1.040 1.070 6,336,000 6,687,720 1.0555 2.734 2.708 2.734 2.682 2.759 2,456,897 2.7220 2.91%
1996-11-05 0 1.030 1.030 1.040 1.010 1.060 4,440,000 4,631,380 1.0431 2.656 2.656 2.682 2.605 2.734 1,721,689 2.6900 1.98%
1996-11-04 0 1.010 1.010 1.020 1.010 1.040 3,036,000 3,100,720 1.0213 2.605 2.605 2.630 2.605 2.682 1,177,263 2.6338 -0.98%
1996-11-01 0 1.020 1.020 1.030 1.020 1.040 3,700,000 3,796,860 1.0262 2.630 2.630 2.656 2.630 2.682 1,434,741 2.6464 -1.92%
1996-10-31 0 1.040 1.030 1.050 1.030 1.070 3,707,000 3,889,700 1.0493 2.682 2.656 2.708 2.656 2.759 1,437,455 2.7060 -0.95%
1996-10-30 0 1.050 1.050 1.060 1.000 1.080 17,272,000 18,182,100 1.0527 2.708 2.708 2.734 2.579 2.785 6,697,526 2.7147 5.00%
1996-10-29 0 1.000 0.990 1.000 0.990 1.020 4,458,000 4,481,000 1.0052 2.579 2.553 2.579 2.553 2.630 1,728,669 2.5922 -0.99%
1996-10-28 0 1.010 1.010 1.020 1.010 1.040 6,510,000 6,641,380 1.0202 2.605 2.605 2.630 2.605 2.682 2,524,369 2.6309 -1.94%
1996-10-25 0 1.030 1.030 1.040 1.010 1.050 4,590,000 4,777,180 1.0408 2.656 2.656 2.682 2.605 2.708 1,779,854 2.6840 -1.90%
1996-10-24 0 1.050 1.050 1.060 1.050 1.070 5,114,000 5,412,960 1.0585 2.708 2.708 2.734 2.708 2.759 1,983,045 2.7296 -1.87%
1996-10-23 0 1.070 1.060 1.070 1.040 1.080 9,174,000 9,737,920 1.0615 2.759 2.734 2.759 2.682 2.785 3,557,382 2.7374 0.94%
1996-10-22 0 1.060 1.050 1.060 1.050 1.110 11,934,000 12,690,680 1.0634 2.734 2.708 2.734 2.708 2.863 4,627,622 2.7424 -3.64%
1996-10-18 0 1.100 1.090 1.100 1.090 1.130 6,550,000 7,227,480 1.1034 2.837 2.811 2.837 2.811 2.914 2,539,879 2.8456 -1.79%
1996-10-17 0 1.120 1.120 1.130 1.100 1.120 6,768,000 7,520,920 1.1112 2.888 2.888 2.914 2.837 2.888 2,624,413 2.8658 1.82%
1996-10-16 0 1.100 1.090 1.100 1.100 1.130 14,754,000 16,450,600 1.1150 2.837 2.811 2.837 2.837 2.914 5,721,127 2.8754 -0.90%
1996-10-15 0 1.110 1.110 1.120 1.110 1.150 11,212,000 12,676,820 1.1306 2.863 2.863 2.888 2.863 2.966 4,347,653 2.9158 -2.63%
1996-10-14 0 1.140 1.130 1.140 1.130 1.170 19,188,000 22,006,140 1.1469 2.940 2.914 2.940 2.914 3.017 7,440,490 2.9576 0.00%
1996-10-11 0 1.150 1.150 1.160 1.130 1.150 23,568,000 26,887,480 1.1408 2.940 2.940 2.965 2.889 2.940 9,219,079 2.9165 1.77%
1996-10-10 0 1.130 1.130 1.140 1.120 1.180 96,040,014 110,621,175 1.1518 2.889 2.889 2.914 2.863 3.017 37,567,908 2.9446 -5.04%
1996-10-09 1 1.190 - - - - 0 0 - 3.042 - - - - 0 - 0.00%
1996-10-08 0 1.190 1.190 1.200 1.190 1.270 7,172,000 8,782,700 1.2246 3.042 3.042 3.068 3.042 3.247 2,805,466 3.1306 -4.80%
1996-10-07 0 1.250 1.250 1.260 1.250 1.290 5,970,000 7,567,560 1.2676 3.196 3.196 3.221 3.196 3.298 2,335,281 3.2405 1.63%
1996-10-04 0 1.230 1.230 1.240 1.200 1.270 11,810,000 14,623,700 1.2382 3.144 3.144 3.170 3.068 3.247 4,619,710 3.1655 2.50%
1996-10-03 0 1.200 1.200 1.210 1.190 1.240 6,022,000 7,267,400 1.2068 3.068 3.068 3.093 3.042 3.170 2,355,622 3.0851 1.69%
1996-10-02 0 1.180 1.180 1.190 1.170 1.190 1,404,000 1,658,640 1.1814 3.017 3.017 3.042 2.991 3.042 549,202 3.0201 0.85%
1996-10-01 0 1.170 1.170 1.190 1.160 1.200 2,080,000 2,457,500 1.1815 2.991 2.991 3.042 2.965 3.068 813,632 3.0204 0.00%
1996-09-30 0 1.170 1.160 1.180 1.160 1.180 1,091,850 1,277,414 1.1700 2.991 2.965 3.017 2.965 3.017 427,098 2.9909 -0.85%
1996-09-27 0 1.180 1.180 1.190 1.140 1.210 3,358,000 3,927,880 1.1697 3.017 3.017 3.042 2.914 3.093 1,313,547 2.9903 3.51%
1996-09-26 0 1.140 1.140 1.150 1.140 1.170 1,518,000 1,744,760 1.1494 2.914 2.914 2.940 2.914 2.991 593,795 2.9383 0.00%
1996-09-25 0 1.140 1.130 1.140 1.140 1.160 1,356,001 1,556,001 1.1475 2.914 2.889 2.914 2.914 2.965 530,426 2.9335 -0.87%
1996-09-24 0 1.150 1.150 1.160 1.130 1.180 4,124,000 4,741,960 1.1498 2.940 2.940 2.965 2.889 3.017 1,613,182 2.9395 -1.71%
1996-09-23 0 1.170 1.170 1.180 1.160 1.200 2,406,000 2,842,600 1.1815 2.991 2.991 3.017 2.965 3.068 941,153 3.0203 -2.50%
1996-09-20 0 1.200 1.200 1.210 1.160 1.210 4,398,000 5,216,800 1.1862 3.068 3.068 3.093 2.965 3.093 1,720,363 3.0324 -0.83%
1996-09-19 0 1.210 1.190 1.210 1.190 1.240 1,958,000 2,355,360 1.2029 3.093 3.042 3.093 3.042 3.170 765,910 3.0752 -2.42%
1996-09-18 0 1.240 1.230 1.240 1.220 1.250 1,650,000 2,029,260 1.2299 3.170 3.144 3.170 3.119 3.196 645,429 3.1440 0.00%
1996-09-17 0 1.240 1.240 1.250 1.180 1.260 4,063,030 4,964,574 1.2219 3.170 3.170 3.196 3.017 3.221 1,589,333 3.1237 4.20%
1996-09-16 0 1.190 1.180 1.200 1.180 1.230 3,414,000 4,107,880 1.2032 3.042 3.017 3.068 3.017 3.144 1,335,452 3.0760 -2.46%
1996-09-13 0 1.220 1.220 1.230 1.210 1.230 2,478,000 3,030,860 1.2231 3.119 3.119 3.144 3.093 3.144 969,318 3.1268 0.00%
1996-09-12 0 1.220 1.210 1.220 1.210 1.250 5,806,000 7,153,000 1.2320 3.119 3.093 3.119 3.093 3.196 2,271,129 3.1495 -0.81%
1996-09-11 0 1.230 1.230 1.240 1.230 1.270 4,106,000 5,119,540 1.2468 3.144 3.144 3.170 3.144 3.247 1,606,141 3.1875 -3.91%
1996-09-10 0 1.280 1.270 1.280 1.270 1.290 2,275,731 2,915,929 1.2813 3.272 3.247 3.272 3.247 3.298 890,196 3.2756 0.00%
1996-09-09 0 1.280 1.280 1.290 1.270 1.290 828,000 1,058,960 1.2789 3.272 3.272 3.298 3.247 3.298 323,888 3.2695 0.00%
1996-09-06 0 1.280 1.270 1.280 1.270 1.300 1,514,000 1,939,440 1.2810 3.272 3.247 3.272 3.247 3.323 592,230 3.2748 -2.29%
1996-09-05 0 1.310 1.300 1.310 1.270 1.330 5,742,000 7,465,900 1.3002 3.349 3.323 3.349 3.247 3.400 2,246,094 3.3239 3.97%
1996-09-04 0 1.260 1.250 1.270 1.260 1.270 2,504,000 3,170,020 1.2660 3.221 3.196 3.247 3.221 3.247 979,488 3.2364 0.00%
1996-09-03 0 1.260 1.250 1.260 1.260 1.320 3,044,000 3,920,020 1.2878 3.221 3.196 3.221 3.221 3.374 1,190,719 3.2921 -1.56%
1996-09-02 0 1.280 1.280 1.290 1.270 1.300 1,142,000 1,459,340 1.2779 3.272 3.272 3.298 3.247 3.323 446,715 3.2668 -0.78%
1996-08-30 0 1.290 1.290 1.300 1.260 1.300 3,280,000 4,167,040 1.2704 3.298 3.298 3.323 3.221 3.323 1,283,035 3.2478 0.78%
1996-08-29 0 1.280 1.280 1.290 1.280 1.320 1,380,000 1,773,220 1.2849 3.272 3.272 3.298 3.272 3.374 539,814 3.2849 -0.78%
1996-08-28 0 1.290 1.280 1.290 1.290 1.320 5,220,000 6,785,260 1.2999 3.298 3.272 3.298 3.298 3.374 2,041,904 3.3230 0.00%
1996-08-27 0 1.290 1.280 1.290 1.290 1.310 1,762,000 2,284,060 1.2963 3.298 3.272 3.298 3.298 3.349 689,240 3.3139 -1.53%
1996-08-23 0 1.310 1.310 1.320 1.310 1.340 3,654,000 4,866,120 1.3317 3.349 3.349 3.374 3.349 3.426 1,429,333 3.4045 -1.50%
1996-08-22 0 1.330 1.330 1.340 1.320 1.340 4,512,000 6,002,300 1.3303 3.400 3.400 3.426 3.374 3.426 1,764,956 3.4008 0.76%
1996-08-21 0 1.320 1.320 1.330 1.300 1.340 6,204,000 8,221,160 1.3251 3.374 3.374 3.400 3.323 3.426 2,426,815 3.3876 1.54%
1996-08-20 0 1.300 1.290 1.300 1.280 1.300 2,278,000 2,945,080 1.2928 3.323 3.298 3.323 3.272 3.323 891,084 3.3051 1.56%
1996-08-19 0 1.280 1.280 1.290 1.280 1.320 2,870,000 3,734,480 1.3012 3.272 3.272 3.298 3.272 3.374 1,122,656 3.3265 -2.29%
1996-08-16 0 1.310 1.310 1.320 1.300 1.320 4,440,000 5,816,000 1.3099 3.349 3.349 3.374 3.323 3.374 1,736,792 3.3487 -0.76%
1996-08-15 0 1.320 1.320 1.330 1.310 1.370 14,610,000 19,445,560 1.3310 3.374 3.374 3.400 3.349 3.502 5,714,984 3.4026 -0.75%
1996-08-14 0 1.330 1.340 1.350 1.250 1.340 11,703,893 15,296,349 1.3069 3.400 3.426 3.451 3.196 3.426 4,578,204 3.3411 6.40%
1996-08-13 0 1.250 1.250 1.260 1.250 1.290 3,262,000 4,137,760 1.2685 3.196 3.196 3.221 3.196 3.298 1,275,994 3.2428 -1.57%
1996-08-12 0 1.270 1.260 1.280 1.270 1.290 2,916,000 3,745,940 1.2846 3.247 3.221 3.272 3.247 3.298 1,140,650 3.2840 -0.78%
1996-08-09 0 1.280 1.270 1.280 1.270 1.290 2,316,000 2,964,720 1.2801 3.272 3.247 3.272 3.247 3.298 905,948 3.2725 0.00%
1996-08-08 0 1.280 1.280 1.290 1.270 1.290 4,235,050 5,428,921 1.2819 3.272 3.272 3.298 3.247 3.298 1,656,622 3.2771 0.79%
1996-08-07 0 1.270 1.260 1.270 1.270 1.330 7,177,150 9,354,629 1.3034 3.247 3.221 3.247 3.247 3.400 2,807,481 3.3320 -1.55%
1996-08-06 0 1.290 1.290 1.300 1.270 1.330 6,446,000 8,380,200 1.3001 3.298 3.298 3.323 3.247 3.400 2,521,478 3.3235 1.57%
1996-08-05 0 1.270 1.260 1.270 1.260 1.300 4,988,000 6,394,180 1.2819 3.247 3.221 3.247 3.221 3.323 1,951,153 3.2771 1.60%
1996-08-02 0 1.250 1.250 1.260 1.240 1.260 2,590,000 3,235,900 1.2494 3.196 3.196 3.221 3.170 3.221 1,013,129 3.1940 0.00%
1996-08-01 0 1.250 1.240 1.250 1.250 1.280 3,293,000 4,166,130 1.2651 3.196 3.170 3.196 3.196 3.272 1,288,121 3.2343 0.00%
1996-07-31 0 1.250 1.250 1.260 1.230 1.270 3,546,000 4,433,240 1.2502 3.196 3.196 3.221 3.144 3.247 1,387,086 3.1961 1.63%
1996-07-30 0 1.230 1.220 1.240 1.210 1.250 1,090,000 1,332,500 1.2225 3.144 3.119 3.170 3.093 3.196 426,375 3.1252 1.65%
1996-07-29 0 1.210 1.200 1.230 1.190 1.230 4,454,000 5,381,900 1.2083 3.093 3.068 3.144 3.042 3.144 1,742,268 3.0890 -1.63%
1996-07-26 0 1.230 1.230 1.240 1.230 1.250 1,974,000 2,453,600 1.2430 3.144 3.144 3.170 3.144 3.196 772,168 3.1775 -0.81%
1996-07-25 0 1.240 1.230 1.240 1.240 1.280 3,518,000 4,400,140 1.2508 3.170 3.144 3.170 3.170 3.272 1,376,134 3.1975 -1.59%
1996-07-24 0 1.260 1.250 1.260 1.250 1.300 3,190,000 4,070,020 1.2759 3.221 3.196 3.221 3.196 3.323 1,247,830 3.2617 -2.33%
1996-07-23 0 1.290 1.290 1.300 1.290 1.310 3,706,000 4,821,060 1.3009 3.298 3.298 3.323 3.298 3.349 1,449,674 3.3256 0.78%
1996-07-22 0 1.280 1.270 1.280 1.270 1.320 2,816,000 3,637,780 1.2918 3.272 3.247 3.272 3.247 3.374 1,101,533 3.3025 -1.54%
1996-07-19 0 1.300 1.300 1.310 1.280 1.330 7,178,000 9,389,840 1.3081 3.323 3.323 3.349 3.272 3.400 2,807,813 3.3442 0.78%
1996-07-18 0 1.290 1.280 1.290 1.280 1.330 7,710,000 10,099,980 1.3100 3.298 3.272 3.298 3.272 3.400 3,015,916 3.3489 0.00%
1996-07-17 0 1.290 1.280 1.290 1.280 1.410 16,866,000 22,975,140 1.3622 3.298 3.272 3.298 3.272 3.605 6,597,462 3.4824 -5.84%
1996-07-16 0 1.370 1.360 1.370 1.320 1.380 10,956,600 14,877,788 1.3579 3.502 3.477 3.502 3.374 3.528 4,285,886 3.4713 0.00%
1996-07-15 0 1.370 1.370 1.380 1.370 1.430 13,340,000 18,688,600 1.4009 3.502 3.502 3.528 3.502 3.656 5,218,199 3.5814 -2.84%
1996-07-12 0 1.410 1.410 1.420 1.340 1.430 33,720,000 46,914,540 1.3913 3.605 3.605 3.630 3.426 3.656 13,190,230 3.5568 4.44%
1996-07-11 0 1.350 1.350 1.360 1.280 1.380 18,416,000 24,818,420 1.3477 3.451 3.451 3.477 3.272 3.528 7,203,774 3.4452 5.47%
1996-07-10 0 1.280 1.280 1.290 1.280 1.340 10,346,000 13,505,260 1.3054 3.272 3.272 3.298 3.272 3.426 4,047,038 3.3371 -3.03%
1996-07-09 0 1.320 1.320 1.330 1.270 1.330 18,234,000 23,809,100 1.3058 3.374 3.374 3.400 3.247 3.400 7,132,582 3.3381 4.76%
1996-07-08 0 1.260 1.260 1.270 1.220 1.260 12,012,000 14,935,460 1.2434 3.221 3.221 3.247 3.119 3.221 4,698,726 3.1786 -1.56%
1996-07-05 0 1.280 1.270 1.280 1.270 1.320 14,233,030 18,507,617 1.3003 3.272 3.247 3.272 3.247 3.374 5,567,525 3.3242 -1.54%
1996-07-04 0 1.300 1.300 1.310 1.240 1.320 20,172,000 25,943,680 1.2861 3.323 3.323 3.349 3.170 3.374 7,890,668 3.2879 4.84%
1996-07-03 0 1.240 1.230 1.240 1.220 1.240 3,493,000 4,296,570 1.2301 3.170 3.144 3.170 3.119 3.170 1,366,354 3.1446 0.00%
1996-07-02 0 1.240 1.240 1.250 1.230 1.250 6,972,000 8,657,780 1.2418 3.170 3.170 3.196 3.144 3.196 2,727,233 3.1746 1.64%
1996-07-01 0 1.220 1.210 1.220 1.200 1.230 6,734,000 8,191,120 1.2164 3.119 3.093 3.119 3.068 3.144 2,634,134 3.1096 0.00%
1996-06-28 0 1.220 1.210 1.220 1.220 1.240 4,434,000 5,457,120 1.2307 3.119 3.093 3.119 3.119 3.170 1,734,445 3.1463 -0.81%
1996-06-27 0 1.230 1.220 1.230 1.200 1.250 7,194,000 8,874,240 1.2336 3.144 3.119 3.144 3.068 3.196 2,814,072 3.1535 2.50%
1996-06-26 0 1.200 1.200 1.210 1.200 1.240 6,295,030 7,692,225 1.2220 3.068 3.068 3.093 3.068 3.170 2,462,423 3.1238 -0.83%
1996-06-25 0 1.210 1.210 1.220 1.210 1.290 26,560,000 33,262,240 1.2523 3.093 3.093 3.119 3.093 3.298 10,389,457 3.2015 -3.97%
1996-06-24 0 1.260 1.250 1.260 1.170 1.290 39,056,000 48,397,740 1.2392 3.221 3.196 3.221 2.991 3.298 15,277,509 3.1679 7.69%
1996-06-21 0 1.170 1.180 1.190 1.100 1.190 8,539,440 9,876,089 1.1565 2.991 3.017 3.042 2.812 3.042 3,340,367 2.9566 4.46%
1996-06-19 0 1.120 1.120 1.130 1.090 1.130 5,662,000 6,308,140 1.1141 2.863 2.863 2.889 2.787 2.889 2,214,801 2.8482 1.82%
1996-06-18 0 1.100 1.100 1.110 1.100 1.130 3,060,000 3,393,040 1.1088 2.812 2.812 2.838 2.812 2.889 1,196,978 2.8347 -2.65%
1996-06-14 0 1.130 1.120 1.130 1.090 1.150 9,433,500 10,641,550 1.1281 2.889 2.863 2.889 2.787 2.940 3,690,096 2.8838 2.73%
1996-06-13 0 1.100 1.080 1.090 1.090 1.120 3,868,000 4,255,720 1.1002 2.812 2.761 2.787 2.787 2.863 1,513,043 2.8127 -0.90%
1996-06-12 0 1.110 1.100 1.110 1.070 1.120 11,762,000 13,037,100 1.1084 2.838 2.812 2.838 2.735 2.863 4,600,934 2.8336 5.71%
1996-06-11 0 1.050 1.050 1.060 1.040 1.100 5,496,000 5,887,260 1.0712 2.684 2.684 2.710 2.659 2.812 2,149,867 2.7384 -5.41%
1996-06-10 0 1.110 1.110 1.120 1.110 1.140 2,758,000 3,087,340 1.1194 2.838 2.838 2.863 2.838 2.914 1,078,845 2.8617 -2.63%
1996-06-07 0 1.140 1.140 1.150 1.130 1.160 6,874,000 7,862,440 1.1438 2.914 2.914 2.940 2.889 2.965 2,688,898 2.9240 -0.87%
1996-06-06 0 1.150 1.150 1.160 1.110 1.160 13,064,000 14,891,320 1.1399 2.940 2.940 2.965 2.838 2.965 5,110,236 2.9140 1.77%
1996-06-05 0 1.130 1.110 1.130 1.110 1.170 5,996,400 6,754,576 1.1264 2.889 2.838 2.889 2.838 2.991 2,345,608 2.8797 -0.88%
1996-06-04 0 1.140 1.130 1.140 1.080 1.150 5,208,000 5,800,180 1.1137 2.914 2.889 2.914 2.761 2.940 2,037,210 2.8471 5.56%
1996-06-03 0 1.080 1.080 1.090 1.080 1.120 3,574,000 3,960,360 1.1081 2.761 2.761 2.787 2.761 2.863 1,398,039 2.8328 -1.82%
1996-05-31 0 1.100 1.100 1.110 1.050 1.100 4,136,000 4,505,180 1.0893 2.812 2.812 2.838 2.684 2.812 1,617,876 2.7846 2.80%
1996-05-30 0 1.070 1.070 1.080 1.070 1.110 2,782,050 3,022,370 1.0864 2.735 2.735 2.761 2.735 2.838 1,088,253 2.7773 -2.73%
1996-05-29 0 1.120 1.110 1.120 1.100 1.130 7,253,000 8,116,210 1.1190 2.812 2.787 2.812 2.762 2.837 2,888,736 2.8096 0.90%
1996-05-28 0 1.110 1.100 1.110 1.100 1.150 16,141,000 18,209,830 1.1282 2.787 2.762 2.787 2.762 2.887 6,428,662 2.8326 -3.48%
1996-05-27 0 1.150 1.130 1.140 1.030 1.160 22,837,030 25,568,083 1.1196 2.887 2.837 2.862 2.586 2.913 9,095,567 2.8110 10.58%
1996-05-24 0 1.040 1.040 1.050 1.030 1.070 10,742,000 11,291,480 1.0512 2.611 2.611 2.636 2.586 2.687 4,278,340 2.6392 -1.89%
1996-05-23 0 1.060 1.060 1.070 0.960 1.070 20,440,000 21,005,260 1.0277 2.661 2.661 2.687 2.410 2.687 8,140,874 2.5802 9.28%
1996-05-22 0 0.970 0.960 0.970 0.920 0.980 4,026,000 3,871,440 0.9616 2.435 2.410 2.435 2.310 2.461 1,603,481 2.4144 4.30%
1996-05-21 0 0.930 0.930 0.940 0.930 0.950 1,276,000 1,208,160 0.9468 2.335 2.335 2.360 2.335 2.385 508,207 2.3773 -1.06%
1996-05-20 0 0.940 0.930 0.940 0.940 0.950 982,000 923,180 0.9401 2.360 2.335 2.360 2.360 2.385 391,112 2.3604 0.00%
1996-05-17 0 0.940 0.930 0.940 0.940 0.950 688,000 647,100 0.9406 2.360 2.335 2.360 2.360 2.385 274,018 2.3615 -2.08%
1996-05-16 0 0.960 0.950 0.960 0.940 0.960 1,196,000 1,139,100 0.9524 2.410 2.385 2.410 2.360 2.410 476,345 2.3913 -1.03%
1996-05-15 0 0.970 0.950 0.970 0.920 0.970 3,912,247 3,699,862 0.9457 2.435 2.385 2.435 2.310 2.435 1,558,176 2.3745 4.30%
1996-05-14 0 0.930 0.930 0.940 0.920 0.930 840,000 779,980 0.9285 2.335 2.335 2.360 2.310 2.335 334,556 2.3314 -1.06%
1996-05-13 0 0.940 0.930 0.940 0.920 0.950 1,360,000 1,265,240 0.9303 2.360 2.335 2.360 2.310 2.385 541,663 2.3358 3.30%
1996-05-10 0 0.910 0.910 0.920 0.910 0.920 1,030,000 941,820 0.9144 2.285 2.285 2.310 2.285 2.310 410,230 2.2958 -2.15%
1996-05-09 0 0.930 0.920 0.930 0.920 0.960 1,702,000 1,592,460 0.9356 2.335 2.310 2.335 2.310 2.410 677,875 2.3492 -1.06%
1996-05-08 0 0.940 0.940 0.950 0.940 0.960 1,712,000 1,618,760 0.9455 2.360 2.360 2.385 2.360 2.410 681,858 2.3740 -2.08%
1996-05-07 0 0.960 0.960 0.970 0.960 0.970 1,554,000 1,501,160 0.9660 2.410 2.410 2.435 2.410 2.435 618,929 2.4254 -1.03%
1996-05-06 0 0.970 0.970 0.980 0.960 1.020 7,098,000 7,019,640 0.9890 2.435 2.435 2.461 2.410 2.561 2,827,002 2.4831 0.00%
1996-05-03 0 0.970 0.960 0.970 0.940 0.970 3,986,000 3,807,020 0.9551 2.435 2.410 2.435 2.360 2.435 1,587,550 2.3980 -1.02%
1996-05-02 0 0.980 0.970 0.980 0.930 0.980 8,726,440 8,397,687 0.9623 2.461 2.435 2.461 2.335 2.461 3,475,580 2.4162 3.16%
1996-05-01 0 0.950 0.950 0.960 0.900 0.960 9,016,000 8,478,180 0.9403 2.385 2.385 2.410 2.260 2.410 3,590,906 2.3610 7.95%
1996-04-30 0 0.880 0.880 0.890 0.880 0.900 1,532,000 1,370,140 0.8943 2.209 2.209 2.235 2.209 2.260 610,167 2.2455 -2.22%
1996-04-29 0 0.900 0.900 0.910 0.900 0.950 5,884,000 5,433,660 0.9235 2.260 2.260 2.285 2.260 2.385 2,343,488 2.3186 0.00%
1996-04-26 0 0.900 0.890 0.900 0.830 0.900 3,252,074 2,829,079 0.8699 2.260 2.235 2.260 2.084 2.260 1,295,241 2.1842 9.76%
1996-04-25 0 0.820 0.820 0.840 0.820 0.840 438,000 365,460 0.8344 2.059 2.059 2.109 2.059 2.109 174,447 2.0950 -2.38%
1996-04-24 0 0.840 0.830 0.850 0.840 0.860 278,000 235,760 0.8481 2.109 2.084 2.134 2.109 2.159 110,722 2.1293 -2.33%
1996-04-23 0 0.860 0.850 0.860 0.850 0.860 952,000 812,000 0.8529 2.159 2.134 2.159 2.134 2.159 379,164 2.1416 0.00%
1996-04-22 0 0.860 0.860 0.870 0.840 0.880 1,584,000 1,358,360 0.8576 2.159 2.159 2.184 2.109 2.209 630,878 2.1531 4.88%
1996-04-19 0 0.820 0.810 0.840 0.810 0.830 760,000 627,000 0.8250 2.059 2.034 2.109 2.034 2.084 302,694 2.0714 -1.20%
1996-04-18 0 0.830 0.840 0.850 0.830 0.840 558,000 464,300 0.8321 2.084 2.109 2.134 2.084 2.109 222,241 2.0892 -2.35%
1996-04-17 0 0.850 0.840 0.850 0.840 0.850 514,000 434,900 0.8461 2.134 2.109 2.134 2.109 2.134 204,717 2.1244 0.00%
1996-04-16 0 0.850 0.840 0.850 0.850 0.850 414,000 351,900 0.8500 2.134 2.109 2.134 2.134 2.134 164,889 2.1342 0.00%
1996-04-15 0 0.850 0.840 0.850 0.830 0.850 940,000 798,340 0.8493 2.134 2.109 2.134 2.084 2.134 374,385 2.1324 0.00%
1996-04-12 0 0.850 0.850 0.870 0.850 0.870 514,000 442,400 0.8607 2.134 2.134 2.184 2.134 2.184 204,717 2.1610 -2.30%
1996-04-11 0 0.870 0.860 0.870 0.870 0.880 572,000 498,380 0.8713 2.184 2.159 2.184 2.184 2.209 227,817 2.1876 -2.25%
1996-04-10 0 0.890 0.890 0.900 0.870 0.900 1,292,000 1,152,580 0.8921 2.235 2.235 2.260 2.184 2.260 514,580 2.2398 2.30%
1996-04-09 0 0.870 0.860 0.870 0.840 0.870 714,000 616,140 0.8629 2.184 2.159 2.184 2.109 2.184 284,373 2.1667 0.00%
1996-04-03 0 0.870 0.860 0.880 0.860 0.880 392,000 340,520 0.8687 2.184 2.159 2.209 2.159 2.209 156,126 2.1811 -1.14%
1996-04-02 0 0.880 0.870 0.880 0.870 0.880 880,000 770,040 0.8750 2.209 2.184 2.209 2.184 2.209 350,488 2.1971 1.15%
1996-04-01 0 0.870 0.860 0.870 0.860 0.870 460,000 398,900 0.8672 2.184 2.159 2.184 2.159 2.184 183,209 2.1773 0.00%
1996-03-29 0 0.870 0.870 0.880 0.860 0.880 936,000 814,100 0.8698 2.184 2.184 2.209 2.159 2.209 372,791 2.1838 0.00%
1996-03-28 0 0.870 0.870 0.880 0.870 0.880 310,000 270,000 0.8710 2.184 2.184 2.209 2.184 2.209 123,467 2.1868 0.00%
1996-03-27 0 0.870 0.860 0.880 0.860 0.900 1,615,731 1,404,282 0.8691 2.184 2.159 2.209 2.159 2.260 643,516 2.1822 -1.14%
1996-03-26 0 0.880 0.880 0.890 0.880 0.920 602,119 536,486 0.8910 2.209 2.209 2.235 2.209 2.310 239,813 2.2371 -2.22%
1996-03-25 0 0.900 0.890 0.900 0.880 0.910 1,812,000 1,629,440 0.8992 2.260 2.235 2.260 2.209 2.285 721,686 2.2578 3.45%
1996-03-22 0 0.870 0.870 0.880 0.860 0.890 1,400,000 1,231,600 0.8797 2.184 2.184 2.209 2.159 2.235 557,594 2.2088 0.00%
1996-03-21 0 0.870 0.870 0.880 0.870 0.900 2,034,000 1,786,700 0.8784 2.184 2.184 2.209 2.184 2.260 810,105 2.2055 -3.33%
1996-03-20 0 0.900 0.880 0.910 0.870 0.900 2,616,000 2,293,500 0.8767 2.260 2.209 2.285 2.184 2.260 1,041,904 2.2013 3.45%
1996-03-19 0 0.870 0.860 0.880 0.870 0.890 3,048,000 2,677,100 0.8783 2.184 2.159 2.209 2.184 2.235 1,213,962 2.2053 0.00%
1996-03-18 0 0.870 0.860 0.880 0.860 0.870 784,000 681,220 0.8689 2.184 2.159 2.209 2.159 2.184 312,253 2.1816 0.00%
1996-03-15 0 0.870 0.870 0.880 0.850 0.890 924,000 809,860 0.8765 2.184 2.184 2.209 2.134 2.235 368,012 2.2006 1.16%
1996-03-14 0 0.860 0.860 0.870 0.850 0.870 834,000 716,140 0.8587 2.159 2.159 2.184 2.134 2.184 332,167 2.1560 1.18%
1996-03-13 0 0.850 0.820 0.850 0.820 0.880 842,000 722,240 0.8578 2.134 2.059 2.134 2.059 2.209 335,353 2.1537 -4.49%
1996-03-12 0 0.890 0.880 0.890 0.870 0.900 1,064,000 943,300 0.8866 2.235 2.209 2.235 2.184 2.260 423,772 2.2260 3.49%
1996-03-11 0 0.860 0.850 0.860 0.820 0.900 1,606,000 1,400,860 0.8723 2.159 2.134 2.159 2.059 2.260 639,640 2.1901 -14.00%
1996-03-08 0 1.000 0.990 1.000 0.990 1.000 484,000 480,480 0.9927 2.511 2.486 2.511 2.486 2.511 192,768 2.4925 0.00%
1996-03-07 0 1.000 0.990 1.000 0.990 1.000 1,026,000 1,022,880 0.9970 2.511 2.486 2.511 2.486 2.511 408,637 2.5032 0.00%
1996-03-06 0 1.000 1.000 1.010 1.000 1.020 1,144,000 1,153,080 1.0079 2.511 2.511 2.536 2.511 2.561 455,634 2.5307 -1.96%
1996-03-05 0 1.020 1.020 1.030 1.000 1.020 1,864,000 1,892,340 1.0152 2.561 2.561 2.586 2.511 2.561 742,397 2.5490 3.03%
1996-03-04 0 0.990 0.990 1.010 0.990 1.010 702,000 703,140 1.0016 2.486 2.486 2.536 2.486 2.536 279,594 2.5149 -1.98%
1996-03-01 0 1.010 1.000 1.010 1.000 1.010 1,002,000 1,003,100 1.0011 2.536 2.511 2.536 2.511 2.536 399,078 2.5135 2.02%
1996-02-29 0 0.990 0.980 1.000 0.990 1.030 746,000 747,900 1.0025 2.486 2.461 2.511 2.486 2.586 297,118 2.5172 -3.88%
1996-02-28 0 1.030 1.020 1.030 0.990 1.030 1,722,000 1,746,600 1.0143 2.586 2.561 2.586 2.486 2.586 685,841 2.5467 3.00%
1996-02-27 0 1.000 0.990 1.000 1.000 1.010 356,000 357,420 1.0040 2.511 2.486 2.511 2.511 2.536 141,788 2.5208 -0.99%
1996-02-26 0 1.010 1.000 1.010 0.990 1.010 766,050 767,665 1.0021 2.536 2.511 2.536 2.486 2.536 305,104 2.5161 1.00%
1996-02-23 0 1.000 1.000 1.010 0.990 1.000 452,000 450,580 0.9969 2.511 2.511 2.536 2.486 2.511 180,023 2.5029 0.00%
1996-02-22 0 1.000 0.990 1.000 0.990 1.010 600,000 600,000 1.0000 2.511 2.486 2.511 2.486 2.536 238,969 2.5108 0.00%
1996-02-16 0 1.000 1.000 1.010 1.000 1.020 962,000 967,320 1.0055 2.511 2.511 2.536 2.511 2.561 383,147 2.5247 0.00%
1996-02-15 0 1.000 1.000 1.010 0.990 1.010 688,000 688,540 1.0008 2.511 2.511 2.536 2.486 2.536 274,018 2.5128 1.01%
1996-02-14 0 0.990 0.990 1.000 0.990 1.010 700,000 700,000 1.0000 2.486 2.486 2.511 2.486 2.536 278,797 2.5108 0.00%
1996-02-13 0 0.990 0.990 1.000 0.990 1.020 634,000 633,160 0.9987 2.486 2.486 2.511 2.486 2.561 252,510 2.5075 -1.98%
1996-02-12 0 1.010 1.010 1.020 1.010 1.020 894,000 908,820 1.0166 2.536 2.536 2.561 2.536 2.561 356,064 2.5524 -0.98%
1996-02-09 0 1.020 1.020 1.030 1.020 1.050 1,156,000 1,188,980 1.0285 2.561 2.561 2.586 2.561 2.636 460,413 2.5824 -0.97%
1996-02-08 0 1.030 1.030 1.050 1.030 1.070 1,438,686 1,496,026 1.0399 2.586 2.586 2.636 2.586 2.687 573,002 2.6109 -1.90%
1996-02-07 0 1.050 1.040 1.060 1.050 1.090 2,740,000 2,904,180 1.0599 2.636 2.611 2.661 2.636 2.737 1,091,291 2.6612 -1.87%
1996-02-06 0 1.070 1.070 1.080 1.010 1.090 5,566,600 5,916,278 1.0628 2.687 2.687 2.712 2.536 2.737 2,217,074 2.6685 3.88%
1996-02-05 0 1.030 1.030 1.040 1.020 1.040 1,070,000 1,097,580 1.0258 2.586 2.586 2.611 2.561 2.611 426,161 2.5755 -0.96%
1996-02-02 0 1.040 1.040 1.050 1.030 1.060 1,968,000 2,062,660 1.0481 2.611 2.611 2.636 2.586 2.661 783,818 2.6316 0.97%
1996-02-01 0 1.030 1.020 1.030 1.020 1.040 1,094,000 1,127,260 1.0304 2.586 2.561 2.586 2.561 2.611 435,720 2.5871 -0.96%
1996-01-31 0 1.040 1.030 1.040 1.030 1.060 2,480,000 2,590,140 1.0444 2.611 2.586 2.611 2.586 2.661 987,738 2.6223 0.97%
1996-01-30 0 1.030 1.030 1.040 1.020 1.030 1,432,000 1,469,920 1.0265 2.586 2.586 2.611 2.561 2.586 570,339 2.5773 0.98%
1996-01-29 0 1.020 1.020 1.030 1.010 1.050 2,186,000 2,244,460 1.0267 2.561 2.561 2.586 2.536 2.636 870,643 2.5779 -1.92%
1996-01-26 0 1.040 1.040 1.050 1.010 1.080 3,052,000 3,196,620 1.0474 2.611 2.611 2.636 2.536 2.712 1,215,555 2.6298 0.97%
1996-01-25 0 1.030 1.030 1.040 1.020 1.060 2,106,000 2,198,640 1.0440 2.586 2.586 2.611 2.561 2.661 838,781 2.6212 -1.90%
1996-01-24 0 1.050 1.050 1.060 1.040 1.070 2,232,000 2,356,360 1.0557 2.636 2.636 2.661 2.611 2.687 888,964 2.6507 0.96%
1996-01-23 0 1.040 1.040 1.060 1.040 1.090 1,878,000 1,995,700 1.0627 2.611 2.611 2.661 2.611 2.737 747,973 2.6681 -4.59%
1996-01-22 0 1.090 1.080 1.100 1.090 1.130 3,574,000 3,950,440 1.1053 2.737 2.712 2.762 2.737 2.837 1,423,458 2.7752 0.00%
1996-01-19 0 1.090 1.090 1.100 1.080 1.130 7,278,000 8,031,720 1.1036 2.737 2.737 2.762 2.712 2.837 2,898,693 2.7708 1.87%
1996-01-18 0 1.070 1.070 1.080 1.060 1.110 3,842,000 4,182,740 1.0887 2.687 2.687 2.712 2.661 2.787 1,530,198 2.7335 0.94%
1996-01-17 0 1.060 1.040 1.060 1.060 1.140 8,248,000 9,140,020 1.1081 2.661 2.611 2.661 2.661 2.862 3,285,026 2.7823 -3.64%
1996-01-16 0 1.100 1.080 1.100 1.050 1.120 16,188,000 17,714,740 1.0943 2.762 2.712 2.762 2.636 2.812 6,447,381 2.7476 2.80%
1996-01-15 0 1.070 1.070 1.080 0.960 1.080 10,204,000 10,426,240 1.0218 2.687 2.687 2.712 2.410 2.712 4,064,064 2.5655 12.63%
1996-01-12 0 0.950 0.950 0.960 0.950 0.990 6,692,000 6,484,960 0.9691 2.385 2.385 2.410 2.385 2.486 2,665,300 2.4331 2.15%
1996-01-11 0 0.930 0.920 0.940 0.900 0.940 1,254,000 1,163,900 0.9281 2.335 2.310 2.360 2.260 2.360 499,445 2.3304 2.20%
1996-01-10 0 0.910 0.910 0.920 0.910 0.930 1,277,000 1,172,410 0.9181 2.285 2.285 2.310 2.285 2.335 508,605 2.3051 -2.15%
1996-01-09 0 0.930 0.920 0.930 0.910 0.940 2,188,000 2,031,400 0.9284 2.335 2.310 2.335 2.285 2.360 871,440 2.3311 1.09%
1996-01-08 0 0.920 0.920 0.930 0.920 0.980 3,552,000 3,380,120 0.9516 2.310 2.310 2.335 2.310 2.461 1,414,696 2.3893 -5.15%
1996-01-05 0 0.970 0.960 0.970 0.890 0.970 7,094,000 6,656,520 0.9383 2.435 2.410 2.435 2.235 2.435 2,825,409 2.3559 7.78%
1996-01-04 0 0.900 0.900 0.910 0.880 0.920 5,148,000 4,657,000 0.9046 2.260 2.260 2.285 2.209 2.310 2,050,353 2.2713 1.12%
1996-01-03 0 0.890 0.870 0.890 0.830 0.890 3,222,000 2,761,000 0.8569 2.235 2.184 2.235 2.084 2.235 1,283,263 2.1515 7.23%
1996-01-02 0 0.830 0.830 0.840 0.810 0.860 2,646,000 2,204,000 0.8330 2.084 2.084 2.109 2.034 2.159 1,053,853 2.0914 3.75%
1995-12-29 0 0.800 0.800 0.810 0.800 0.810 1,504,000 1,206,640 0.8023 2.009 2.009 2.034 2.009 2.034 599,015 2.0144 -2.44%
1995-12-28 0 0.820 0.800 0.820 0.800 0.820 536,000 433,320 0.8084 2.059 2.009 2.059 2.009 2.059 213,479 2.0298 0.00%
1995-12-27 0 0.820 0.810 0.830 0.820 0.830 364,000 299,520 0.8229 2.059 2.034 2.084 2.059 2.084 144,974 2.0660 -2.38%
1995-12-22 0 0.840 0.830 0.850 0.830 0.850 232,000 194,800 0.8397 2.109 2.084 2.134 2.084 2.134 92,401 2.1082 0.00%
1995-12-21 0 0.840 0.840 0.850 0.840 0.850 431,000 363,090 0.8424 2.109 2.109 2.134 2.109 2.134 171,659 2.1152 -3.45%
1995-12-20 0 0.870 0.850 0.880 0.840 0.880 1,870,000 1,605,280 0.8584 2.184 2.134 2.209 2.109 2.209 744,786 2.1554 1.16%
1995-12-19 0 0.860 0.840 0.870 0.830 0.870 942,000 798,760 0.8479 2.159 2.109 2.184 2.084 2.184 375,181 2.1290 -1.15%
1995-12-18 0 0.870 0.830 0.870 0.840 0.870 680,000 574,940 0.8455 2.184 2.084 2.184 2.109 2.184 270,831 2.1229 0.00%
1995-12-15 0 0.870 0.850 0.870 0.840 0.870 380,000 324,400 0.8537 2.184 2.134 2.184 2.109 2.184 151,347 2.1434 -1.14%
1995-12-14 0 0.880 0.860 0.880 0.830 0.890 1,490,000 1,280,560 0.8594 2.209 2.159 2.209 2.084 2.235 593,439 2.1579 3.53%
1995-12-13 0 0.850 0.850 0.860 0.850 0.860 248,000 212,800 0.8581 2.134 2.134 2.159 2.134 2.159 98,774 2.1544 -2.30%
1995-12-12 0 0.870 0.860 0.870 0.860 0.870 310,000 267,500 0.8629 2.184 2.159 2.184 2.159 2.184 123,467 2.1666 -2.25%
1995-12-11 0 0.890 0.880 0.890 0.850 0.900 1,192,000 1,045,420 0.8770 2.235 2.209 2.235 2.134 2.260 474,752 2.2020 0.00%
1995-12-08 0 0.890 0.880 0.890 0.850 0.890 394,000 341,660 0.8672 2.235 2.209 2.235 2.134 2.235 156,923 2.1772 2.30%
1995-12-07 0 0.870 0.870 0.880 0.860 0.880 698,000 604,960 0.8667 2.184 2.184 2.209 2.159 2.209 278,000 2.1761 0.00%
1995-12-06 0 0.870 0.870 0.890 0.860 0.900 358,000 316,040 0.8828 2.184 2.184 2.235 2.159 2.260 142,585 2.2165 -3.33%
1995-12-05 0 0.900 0.880 0.910 0.850 0.900 1,336,000 1,166,580 0.8732 2.260 2.209 2.285 2.134 2.260 532,104 2.1924 2.27%
1995-12-04 0 0.880 0.880 0.890 0.880 0.890 578,000 511,340 0.8847 2.209 2.209 2.235 2.209 2.235 230,207 2.2212 -1.12%
1995-12-01 0 0.890 0.880 0.900 0.880 0.890 514,000 455,040 0.8853 2.235 2.209 2.260 2.209 2.235 204,717 2.2228 -1.11%
1995-11-30 0 0.900 0.890 0.900 0.890 0.920 875,000 788,280 0.9009 2.260 2.235 2.260 2.235 2.310 348,496 2.2619 0.00%
1995-11-29 0 0.900 0.900 0.910 0.880 0.900 828,000 734,240 0.8868 2.260 2.260 2.285 2.209 2.260 329,777 2.2265 1.12%
1995-11-28 0 0.890 0.890 0.900 0.880 0.890 384,000 340,760 0.8874 2.235 2.235 2.260 2.209 2.235 152,940 2.2281 -1.11%
1995-11-27 0 0.900 0.880 0.900 0.890 0.910 528,000 475,080 0.8998 2.260 2.209 2.260 2.235 2.285 210,293 2.2591 0.00%
1995-11-24 0 0.900 0.890 0.900 0.880 0.900 674,000 602,180 0.8934 2.260 2.235 2.260 2.209 2.260 268,442 2.2432 1.12%
1995-11-23 0 0.890 0.890 0.900 0.890 0.910 430,000 384,700 0.8947 2.235 2.235 2.260 2.235 2.285 171,261 2.2463 -1.11%
1995-11-22 0 0.900 0.890 0.910 0.890 0.930 2,458,000 2,247,320 0.9143 2.260 2.235 2.285 2.235 2.335 978,976 2.2956 -1.10%
1995-11-21 0 0.910 0.900 0.910 0.860 0.910 1,268,000 1,111,360 0.8765 2.285 2.260 2.285 2.159 2.285 505,021 2.2006 2.25%
1995-11-20 0 0.890 0.890 0.900 0.870 0.900 576,000 510,700 0.8866 2.235 2.235 2.260 2.184 2.260 229,410 2.2261 -1.11%
1995-11-17 0 0.900 0.890 0.910 0.890 0.910 1,940,000 1,743,440 0.8987 2.260 2.235 2.285 2.235 2.285 772,666 2.2564 -3.23%
1995-11-16 0 0.930 0.930 0.940 0.850 0.940 4,188,000 3,770,860 0.9004 2.335 2.335 2.360 2.134 2.360 1,668,003 2.2607 1.09%
1995-11-15 0 0.920 0.930 0.940 0.900 0.940 2,408,000 2,207,200 0.9166 2.310 2.335 2.360 2.260 2.360 959,062 2.3014 -2.13%
1995-11-14 0 0.940 0.930 0.940 0.880 0.940 1,904,000 1,736,200 0.9119 2.360 2.335 2.360 2.209 2.360 758,328 2.2895 2.17%
1995-11-13 0 0.920 0.930 - 0.880 0.930 1,971,000 1,780,000 0.9031 2.310 2.335 - 2.209 2.335 785,013 2.2675 3.37%
1995-11-10 0 0.890 0.890 0.900 0.840 0.890 1,614,000 1,391,260 0.8620 2.235 2.235 2.260 2.109 2.235 642,826 2.1643 2.30%
1995-11-09 0 0.870 0.840 0.880 0.870 0.920 662,000 588,740 0.8893 2.184 2.109 2.209 2.184 2.310 263,662 2.2329 -4.40%
1995-11-08 0 0.910 0.900 0.910 0.900 0.930 864,220 787,443 0.9112 2.285 2.260 2.285 2.260 2.335 344,203 2.2877 -3.19%
1995-11-07 0 0.940 0.940 0.950 0.940 0.960 594,000 562,960 0.9477 2.360 2.360 2.385 2.360 2.410 236,579 2.3796 0.00%
1995-11-06 0 0.940 0.900 0.940 0.930 0.960 348,000 329,340 0.9464 2.360 2.260 2.360 2.335 2.410 138,602 2.3762 -4.08%
1995-11-03 0 0.980 0.970 0.980 0.960 0.980 540,000 524,000 0.9704 2.461 2.435 2.461 2.410 2.461 215,072 2.4364 1.03%
1995-11-02 0 0.970 0.960 0.980 0.960 0.970 428,000 413,440 0.9660 2.435 2.410 2.461 2.410 2.435 170,464 2.4254 0.00%
1995-10-31 0 0.970 0.970 0.980 0.960 0.990 354,000 345,320 0.9755 2.435 2.435 2.461 2.410 2.486 140,992 2.4492 0.00%
1995-10-30 0 0.970 0.960 0.970 0.960 0.980 726,000 702,920 0.9682 2.435 2.410 2.435 2.410 2.461 289,152 2.4310 -1.02%
1995-10-27 0 0.980 0.980 0.990 0.970 0.990 594,000 582,880 0.9813 2.461 2.461 2.486 2.435 2.486 236,579 2.4638 -1.01%
1995-10-26 0 0.990 0.990 1.010 0.990 1.010 458,000 457,320 0.9985 2.486 2.486 2.536 2.486 2.536 182,413 2.5071 -1.00%
1995-10-25 0 1.000 1.000 1.010 0.990 1.020 712,000 715,260 1.0046 2.511 2.511 2.536 2.486 2.561 283,576 2.5223 -0.99%
1995-10-24 0 1.010 1.000 1.020 1.010 1.020 430,000 435,300 1.0123 2.536 2.511 2.561 2.536 2.561 171,261 2.5417 0.00%
1995-10-23 0 1.010 1.000 1.010 1.000 1.010 852,000 859,020 1.0082 2.536 2.511 2.536 2.511 2.536 339,336 2.5315 0.00%
1995-10-20 0 1.010 1.010 1.030 1.010 1.030 1,054,000 1,074,760 1.0197 2.536 2.536 2.586 2.536 2.586 419,789 2.5602 -0.98%
1995-10-19 0 1.020 1.020 1.040 1.020 1.030 460,000 471,400 1.0248 2.561 2.561 2.611 2.561 2.586 183,209 2.5730 -0.97%
1995-10-18 0 1.030 1.030 1.040 1.030 1.050 504,000 523,800 1.0393 2.586 2.586 2.611 2.586 2.636 200,734 2.6094 -0.96%
1995-10-17 0 1.040 1.030 1.050 1.010 1.060 1,674,000 1,750,620 1.0458 2.611 2.586 2.636 2.536 2.661 666,723 2.6257 0.97%
1995-10-16 0 1.030 1.020 1.030 1.020 1.040 1,168,000 1,204,500 1.0313 2.586 2.561 2.586 2.561 2.611 465,193 2.5892 0.98%
1995-10-13 0 1.020 1.020 1.030 1.010 1.020 650,000 661,880 1.0183 2.561 2.561 2.586 2.536 2.561 258,883 2.5567 0.99%
1995-10-12 0 1.010 1.010 1.020 1.000 1.030 736,000 747,780 1.0160 2.536 2.536 2.561 2.511 2.586 293,135 2.5510 -0.98%
1995-10-11 0 1.020 1.020 1.030 1.020 1.030 332,000 340,240 1.0248 2.561 2.561 2.586 2.561 2.586 132,229 2.5731 -2.39%
1995-10-10 0 1.060 1.050 1.070 1.050 1.070 1,124,000 1,191,500 1.0601 2.624 2.599 2.649 2.599 2.649 454,094 2.6239 0.00%
1995-10-09 0 1.060 1.060 1.070 1.050 1.060 1,128,000 1,190,920 1.0558 2.624 2.624 2.649 2.599 2.624 455,710 2.6133 0.00%
1995-10-06 0 1.060 1.050 1.070 1.050 1.060 654,000 692,860 1.0594 2.624 2.599 2.649 2.599 2.624 264,215 2.6223 0.00%
1995-10-05 0 1.060 1.040 1.050 1.040 1.060 711,000 747,050 1.0507 2.624 2.574 2.599 2.574 2.624 287,243 2.6008 0.95%
1995-10-04 0 1.050 1.040 1.050 1.040 1.070 1,310,000 1,383,500 1.0561 2.599 2.574 2.599 2.574 2.649 529,238 2.6141 0.00%
1995-10-03 0 1.050 1.040 1.050 1.030 1.050 1,008,000 1,051,840 1.0435 2.599 2.574 2.599 2.550 2.599 407,230 2.5829 1.94%
1995-10-02 0 1.030 1.030 1.040 1.020 1.030 466,000 479,140 1.0282 2.550 2.550 2.574 2.525 2.550 188,263 2.5451 1.98%
1995-09-29 0 1.010 1.010 1.040 1.000 1.030 814,000 836,040 1.0271 2.500 2.500 2.574 2.475 2.550 328,855 2.5423 -0.98%
1995-09-28 0 1.020 1.010 1.030 1.010 1.020 600,000 608,000 1.0133 2.525 2.500 2.550 2.500 2.525 242,399 2.5083 -0.97%
1995-09-27 0 1.030 1.020 1.030 1.020 1.060 1,600,000 1,655,800 1.0349 2.550 2.525 2.550 2.525 2.624 646,398 2.5616 -1.90%
1995-09-26 0 1.050 1.050 1.060 1.050 1.060 2,106,000 2,222,980 1.0555 2.599 2.599 2.624 2.599 2.624 850,821 2.6127 6.06%
1995-09-25 0 0.990 0.990 1.010 0.970 1.020 810,000 818,080 1.0100 2.451 2.451 2.500 2.401 2.525 327,239 2.4999 -3.88%
1995-09-22 0 1.030 1.020 1.030 1.020 1.030 1,006,000 1,034,100 1.0279 2.550 2.525 2.550 2.525 2.550 406,422 2.5444 0.98%
1995-09-21 0 1.020 1.000 1.010 1.010 1.070 2,284,000 2,365,480 1.0357 2.525 2.475 2.500 2.500 2.649 922,732 2.5636 -4.67%
1995-09-20 0 1.070 1.060 1.070 1.070 1.080 760,050 814,851 1.0721 2.649 2.624 2.649 2.649 2.673 307,059 2.6537 0.00%
1995-09-19 0 1.070 1.060 1.080 1.060 1.090 636,000 688,760 1.0830 2.649 2.624 2.673 2.624 2.698 256,943 2.6806 -3.60%
1995-09-18 0 1.110 1.110 1.120 1.100 1.140 2,954,000 3,308,760 1.1201 2.748 2.748 2.772 2.723 2.822 1,193,411 2.7725 0.91%
1995-09-15 0 1.100 1.090 1.100 1.070 1.100 1,206,000 1,304,520 1.0817 2.723 2.698 2.723 2.649 2.723 487,222 2.6775 1.85%
1995-09-14 0 1.080 1.080 1.090 1.070 1.090 1,116,000 1,211,620 1.0857 2.673 2.673 2.698 2.649 2.698 450,862 2.6873 -0.92%
1995-09-13 0 1.090 1.090 1.100 1.070 1.110 2,213,000 2,415,930 1.0917 2.698 2.698 2.723 2.649 2.748 894,049 2.7022 0.93%
1995-09-12 0 1.080 1.070 1.080 1.060 1.090 1,042,000 1,120,140 1.0750 2.673 2.649 2.673 2.624 2.698 420,966 2.6609 0.93%
1995-09-11 0 1.070 1.070 1.080 1.050 1.080 952,000 1,010,000 1.0609 2.649 2.649 2.673 2.599 2.673 384,607 2.6261 0.94%
1995-09-08 0 1.060 1.060 1.080 1.060 1.070 818,000 871,540 1.0655 2.624 2.624 2.673 2.624 2.649 330,471 2.6373 -0.93%
1995-09-07 0 1.070 1.070 1.080 1.050 1.080 714,000 759,900 1.0643 2.649 2.649 2.673 2.599 2.673 288,455 2.6344 0.94%
1995-09-06 0 1.060 1.060 1.070 1.060 1.100 1,406,000 1,535,800 1.0923 2.624 2.624 2.649 2.624 2.723 568,022 2.7038 -1.85%
1995-09-05 0 1.080 1.080 1.090 1.040 1.090 1,320,000 1,408,540 1.0671 2.673 2.673 2.698 2.574 2.698 533,278 2.6413 2.86%
1995-09-04 0 1.050 1.050 1.060 1.040 1.050 541,000 564,880 1.0441 2.599 2.599 2.624 2.574 2.599 218,563 2.5845 0.00%
1995-09-01 0 1.050 1.040 1.050 1.040 1.060 582,000 610,660 1.0492 2.599 2.574 2.599 2.574 2.624 235,127 2.5971 0.00%
1995-08-31 0 1.050 1.040 1.050 1.050 1.060 1,304,000 1,375,200 1.0546 2.599 2.574 2.599 2.599 2.624 526,814 2.6104 -0.94%
1995-08-30 0 1.060 1.060 1.070 1.050 1.070 1,396,000 1,478,960 1.0594 2.624 2.624 2.649 2.599 2.649 563,982 2.6224 -0.93%
1995-08-29 0 1.070 1.070 1.080 1.070 1.110 672,000 731,080 1.0879 2.649 2.649 2.673 2.649 2.748 271,487 2.6929 -4.46%
1995-08-25 0 1.120 1.120 1.130 1.100 1.130 1,048,000 1,167,120 1.1137 2.772 2.772 2.797 2.723 2.797 423,390 2.7566 0.00%
1995-08-24 0 1.120 1.120 1.140 1.120 1.170 2,054,000 2,352,300 1.1452 2.772 2.772 2.822 2.772 2.896 829,813 2.8347 -1.75%
1995-08-23 0 1.140 1.140 1.150 1.100 1.150 1,719,000 1,944,330 1.1311 2.822 2.822 2.847 2.723 2.847 694,473 2.7997 1.79%
1995-08-22 0 1.120 1.110 1.130 1.100 1.130 454,000 505,900 1.1143 2.772 2.748 2.797 2.723 2.797 183,415 2.7582 -0.88%
1995-08-21 0 1.130 1.120 1.140 1.090 1.140 1,472,000 1,624,340 1.1035 2.797 2.772 2.822 2.698 2.822 594,686 2.7314 1.80%
1995-08-18 0 1.110 1.100 1.110 1.090 1.110 557,000 612,730 1.1001 2.748 2.723 2.748 2.698 2.748 225,027 2.7229 1.83%
1995-08-17 0 1.090 1.090 1.110 1.090 1.130 870,000 969,240 1.1141 2.698 2.698 2.748 2.698 2.797 351,479 2.7576 -1.80%
1995-08-16 0 1.110 1.100 1.120 1.100 1.120 1,161,178 1,290,978 1.1118 2.748 2.723 2.772 2.723 2.772 469,114 2.7519 0.91%
1995-08-15 0 1.100 1.100 1.110 1.100 1.120 800,000 884,360 1.1055 2.723 2.723 2.748 2.723 2.772 323,199 2.7363 0.00%
1995-08-14 0 1.100 1.100 1.120 1.100 1.110 696,000 770,320 1.1068 2.723 2.723 2.772 2.723 2.748 281,183 2.7396 -1.79%
1995-08-11 0 1.120 1.120 1.130 1.100 1.130 1,004,000 1,117,700 1.1132 2.772 2.772 2.797 2.723 2.797 405,614 2.7556 -0.88%
1995-08-10 0 1.130 1.110 1.130 1.110 1.150 1,054,000 1,187,020 1.1262 2.797 2.748 2.797 2.748 2.847 425,814 2.7876 -0.88%
1995-08-09 0 1.140 1.140 1.150 1.130 1.160 980,000 1,117,100 1.1399 2.822 2.822 2.847 2.797 2.871 395,918 2.8215 0.00%
1995-08-08 0 1.140 1.130 1.150 1.130 1.180 1,268,000 1,472,940 1.1616 2.822 2.797 2.847 2.797 2.921 512,270 2.8753 -3.39%
1995-08-07 0 1.180 1.180 1.190 1.170 1.180 698,000 821,820 1.1774 2.921 2.921 2.946 2.896 2.921 281,991 2.9143 -0.84%
1995-08-04 0 1.190 1.190 1.200 1.190 1.210 678,000 812,380 1.1982 2.946 2.946 2.970 2.946 2.995 273,911 2.9659 0.85%
1995-08-03 0 1.180 1.180 1.190 1.180 1.220 1,164,000 1,394,580 1.1981 2.921 2.921 2.946 2.921 3.020 470,254 2.9656 -2.48%
1995-08-02 0 1.210 1.210 1.220 1.190 1.210 1,254,000 1,509,960 1.2041 2.995 2.995 3.020 2.946 2.995 506,614 2.9805 -0.82%
1995-08-01 0 1.220 1.210 1.220 1.210 1.250 1,164,000 1,424,380 1.2237 3.020 2.995 3.020 2.995 3.094 470,254 3.0290 -0.81%
1995-07-31 0 1.230 1.230 1.240 1.220 1.260 2,296,000 2,853,340 1.2427 3.045 3.045 3.069 3.020 3.119 927,580 3.0761 -2.38%
1995-07-28 0 1.260 1.250 1.260 1.220 1.260 6,272,000 7,762,580 1.2377 3.119 3.094 3.119 3.020 3.119 2,533,878 3.0635 4.13%
1995-07-27 0 1.210 1.200 1.210 1.180 1.210 1,492,000 1,783,500 1.1954 2.995 2.970 2.995 2.921 2.995 602,766 2.9589 1.68%
1995-07-26 0 1.190 1.180 1.190 1.170 1.200 764,000 902,720 1.1816 2.946 2.921 2.946 2.896 2.970 308,655 2.9247 0.85%
1995-07-25 0 1.180 1.180 1.190 1.170 1.210 1,184,000 1,415,980 1.1959 2.921 2.921 2.946 2.896 2.995 478,334 2.9602 0.00%
1995-07-24 0 1.180 1.180 1.190 1.180 1.190 1,158,000 1,366,640 1.1802 2.921 2.921 2.946 2.921 2.946 467,830 2.9212 -0.84%
1995-07-21 0 1.190 1.190 1.200 1.180 1.200 924,000 1,100,200 1.1907 2.946 2.946 2.970 2.921 2.970 373,295 2.9473 -0.83%
1995-07-20 0 1.200 1.190 1.200 1.150 1.200 1,880,000 2,210,180 1.1756 2.970 2.946 2.970 2.847 2.970 759,517 2.9100 0.84%
1995-07-19 0 1.190 1.190 1.200 1.180 1.210 1,714,924 2,045,004 1.1925 2.946 2.946 2.970 2.921 2.995 692,827 2.9517 -2.46%
1995-07-18 0 1.220 1.210 1.220 1.210 1.240 1,482,030 1,814,415 1.2243 3.020 2.995 3.020 2.995 3.069 598,738 3.0304 0.83%
1995-07-17 0 1.210 1.210 1.220 1.200 1.230 1,440,000 1,746,000 1.2125 2.995 2.995 3.020 2.970 3.045 581,758 3.0012 0.00%
1995-07-14 0 1.210 1.210 1.220 1.190 1.220 1,392,000 1,681,180 1.2077 2.995 2.995 3.020 2.946 3.020 562,366 2.9895 0.00%
1995-07-13 0 1.210 1.200 1.220 1.200 1.240 2,650,000 3,245,180 1.2246 2.995 2.970 3.020 2.970 3.069 1,070,596 3.0312 -2.42%
1995-07-12 0 1.240 1.230 1.240 1.220 1.270 5,185,013 6,444,425 1.2429 3.069 3.045 3.069 3.020 3.144 2,094,737 3.0765 0.00%
1995-07-11 0 1.240 1.240 1.250 1.210 1.250 8,012,000 9,934,380 1.2399 3.069 3.069 3.094 2.995 3.094 3,236,836 3.0692 3.33%
1995-07-10 0 1.200 1.180 1.200 1.170 1.230 5,514,000 6,621,100 1.2008 2.970 2.921 2.970 2.896 3.045 2,227,648 2.9722 2.56%
1995-07-07 0 1.170 1.170 1.180 1.170 1.200 2,770,000 3,264,100 1.1784 2.896 2.896 2.921 2.896 2.970 1,119,076 2.9168 0.86%
1995-07-06 0 1.160 1.150 1.160 1.150 1.220 5,478,000 6,515,040 1.1893 2.871 2.847 2.871 2.847 3.020 2,213,104 2.9438 0.00%
1995-07-05 0 1.160 1.150 1.160 1.140 1.160 1,941,000 2,233,300 1.1506 2.871 2.847 2.871 2.822 2.871 784,161 2.8480 0.87%
1995-07-04 0 1.150 1.150 1.160 1.150 1.190 1,748,000 2,040,380 1.1673 2.847 2.847 2.871 2.847 2.946 706,189 2.8893 -0.86%
1995-07-03 0 1.160 1.150 1.160 1.150 1.170 2,334,000 2,715,480 1.1634 2.871 2.847 2.871 2.847 2.896 942,932 2.8798 -0.85%
1995-06-30 0 1.170 1.160 1.170 1.130 1.180 4,354,000 5,071,540 1.1648 2.896 2.871 2.896 2.797 2.921 1,759,009 2.8832 4.46%
1995-06-29 0 1.120 1.120 1.130 1.120 1.140 710,000 804,280 1.1328 2.772 2.772 2.797 2.772 2.822 286,839 2.8039 -1.75%
1995-06-28 0 1.140 1.130 1.150 1.120 1.140 1,294,000 1,468,380 1.1348 2.822 2.797 2.847 2.772 2.822 522,774 2.8088 0.00%
1995-06-27 0 1.140 1.120 1.140 1.110 1.170 1,820,000 2,086,800 1.1466 2.822 2.772 2.822 2.748 2.896 735,277 2.8381 1.79%
1995-06-26 0 1.120 1.120 1.130 1.120 1.120 834,000 934,080 1.1200 2.772 2.772 2.797 2.772 2.772 336,935 2.7723 -0.88%
1995-06-23 0 1.130 1.120 1.140 1.110 1.160 2,944,000 3,337,260 1.1336 2.797 2.772 2.822 2.748 2.871 1,189,371 2.8059 1.80%
1995-06-22 0 1.110 1.110 1.120 1.100 1.120 839,000 933,910 1.1131 2.748 2.748 2.772 2.723 2.772 338,955 2.7553 0.00%
1995-06-21 0 1.110 1.110 1.120 1.100 1.140 1,164,000 1,300,240 1.1170 2.748 2.748 2.772 2.723 2.822 470,254 2.7650 0.91%
1995-06-20 0 1.100 1.090 1.110 1.090 1.130 1,124,000 1,247,160 1.1096 2.723 2.698 2.748 2.698 2.797 454,094 2.7465 -2.65%
1995-06-16 0 1.130 1.130 1.140 1.120 1.140 1,322,000 1,497,160 1.1325 2.797 2.797 2.822 2.772 2.822 534,086 2.8032 0.00%
1995-06-15 0 1.130 1.130 1.140 1.130 1.170 564,000 649,320 1.1513 2.797 2.797 2.822 2.797 2.896 227,855 2.8497 -1.74%
1995-06-14 0 1.160 1.150 1.170 1.150 1.170 1,100,000 1,273,900 1.1581 2.847 2.822 2.871 2.822 2.871 448,263 2.8419 1.75%
1995-06-13 0 1.140 1.140 1.150 1.140 1.160 1,446,000 1,666,680 1.1526 2.797 2.797 2.822 2.797 2.847 589,262 2.8284 -1.72%
1995-06-12 0 1.160 1.150 1.160 1.140 1.190 3,056,000 3,557,100 1.1640 2.847 2.822 2.847 2.797 2.920 1,245,355 2.8563 -1.69%
1995-06-09 0 1.180 1.180 1.190 1.120 1.230 11,600,000 13,795,560 1.1893 2.896 2.896 2.920 2.748 3.018 4,727,133 2.9184 4.42%
1995-06-08 0 1.130 1.120 1.130 1.080 1.130 4,602,000 4,999,600 1.0864 2.773 2.748 2.773 2.650 2.773 1,875,368 2.6659 2.73%
1995-06-07 0 1.100 1.100 1.110 1.080 1.100 608,000 665,420 1.0944 2.699 2.699 2.724 2.650 2.699 247,767 2.6857 0.00%
1995-06-06 0 1.100 1.100 1.110 1.100 1.130 1,670,000 1,855,040 1.1108 2.699 2.699 2.724 2.699 2.773 680,544 2.7258 -0.90%
1995-06-05 0 1.110 1.110 1.120 1.100 1.120 898,000 996,900 1.1101 2.724 2.724 2.748 2.699 2.748 365,945 2.7242 0.00%
1995-06-01 0 1.110 1.120 1.130 1.110 1.140 1,696,000 1,917,400 1.1305 2.724 2.748 2.773 2.724 2.797 691,139 2.7743 -1.77%
1995-05-31 0 1.130 1.120 1.130 1.100 1.140 1,220,000 1,382,320 1.1330 2.773 2.748 2.773 2.699 2.797 497,164 2.7804 2.73%
1995-05-30 0 1.100 1.100 1.110 1.100 1.120 1,012,000 1,126,680 1.1133 2.699 2.699 2.724 2.699 2.748 412,402 2.7320 -1.79%
1995-05-29 0 1.120 1.120 1.130 1.110 1.120 1,486,000 1,657,400 1.1153 2.748 2.748 2.773 2.724 2.748 605,562 2.7370 -1.75%
1995-05-26 0 1.140 1.130 1.140 1.130 1.150 726,000 830,120 1.1434 2.797 2.773 2.797 2.773 2.822 295,853 2.8058 -0.87%
1995-05-25 0 1.150 1.140 1.150 1.130 1.160 1,042,000 1,200,480 1.1521 2.822 2.797 2.822 2.773 2.847 424,627 2.8271 0.00%
1995-05-24 0 1.150 1.150 1.160 1.150 1.190 2,658,000 3,103,980 1.1678 2.822 2.822 2.847 2.822 2.920 1,083,166 2.8657 -0.86%
1995-05-23 0 1.160 1.160 1.170 1.140 1.200 5,824,000 6,843,560 1.1751 2.847 2.847 2.871 2.797 2.945 2,373,347 2.8835 2.65%
1995-05-22 0 1.130 1.130 1.150 1.130 1.150 876,000 1,002,200 1.1441 2.773 2.773 2.822 2.773 2.822 356,980 2.8074 -0.88%
1995-05-19 0 1.140 1.130 1.140 1.110 1.140 1,936,000 2,174,380 1.1231 2.797 2.773 2.797 2.724 2.797 788,942 2.7561 -0.87%
1995-05-18 0 1.150 1.140 1.150 1.130 1.160 1,010,000 1,156,660 1.1452 2.822 2.797 2.822 2.773 2.847 411,587 2.8102 0.00%
1995-05-17 0 1.150 1.150 1.160 1.130 1.150 1,786,000 2,039,820 1.1421 2.822 2.822 2.847 2.773 2.822 727,816 2.8027 1.77%
1995-05-16 0 1.130 1.130 1.140 1.130 1.170 4,754,000 5,482,920 1.1533 2.773 2.773 2.797 2.773 2.871 1,937,310 2.8302 0.89%
1995-05-15 0 1.120 1.120 1.130 1.110 1.160 4,044,000 4,578,580 1.1322 2.748 2.748 2.773 2.724 2.847 1,647,976 2.7783 0.00%
1995-05-12 0 1.120 1.120 1.130 1.110 1.180 6,038,000 6,921,610 1.1463 2.748 2.748 2.773 2.724 2.896 2,460,554 2.8130 0.90%
1995-05-11 0 1.110 1.110 1.120 1.050 1.130 7,002,686 7,726,680 1.1034 2.724 2.724 2.748 2.577 2.773 2,853,675 2.7076 4.72%
1995-05-10 0 1.060 1.050 1.060 1.040 1.080 3,886,000 4,124,140 1.0613 2.601 2.577 2.601 2.552 2.650 1,583,590 2.6043 1.92%
1995-05-09 0 1.040 1.030 1.040 1.030 1.070 1,882,000 1,964,640 1.0439 2.552 2.528 2.552 2.528 2.626 766,937 2.5617 1.96%
1995-05-08 0 1.020 1.010 1.020 1.010 1.040 1,906,000 1,952,420 1.0244 2.503 2.478 2.503 2.478 2.552 776,717 2.5137 -1.92%
1995-05-05 0 1.040 1.030 1.040 1.020 1.040 1,229,000 1,272,650 1.0355 2.552 2.528 2.552 2.503 2.552 500,832 2.5411 0.97%
1995-05-04 0 1.030 1.030 1.040 1.020 1.070 2,038,000 2,117,740 1.0391 2.528 2.528 2.552 2.503 2.626 830,508 2.5499 -1.90%
1995-05-03 0 1.050 1.050 1.060 0.980 1.060 5,893,000 6,077,480 1.0313 2.577 2.577 2.601 2.405 2.601 2,401,465 2.5307 7.14%
1995-05-02 0 0.980 0.970 0.990 0.950 1.060 4,827,000 4,733,830 0.9807 2.405 2.380 2.429 2.331 2.601 1,967,058 2.4066 -7.55%
1995-05-01 0 1.060 1.050 1.070 1.040 1.120 3,304,000 3,549,120 1.0742 2.601 2.577 2.626 2.552 2.748 1,346,418 2.6360 -6.19%
1995-04-28 0 1.130 1.130 1.140 1.120 1.160 1,688,000 1,911,700 1.1325 2.773 2.773 2.797 2.748 2.847 687,879 2.7791 -0.88%
1995-04-27 0 1.140 1.140 1.150 1.100 1.160 1,512,000 1,723,520 1.1399 2.797 2.797 2.822 2.699 2.847 616,157 2.7972 -0.87%
1995-04-26 0 1.150 1.130 1.150 1.100 1.180 3,852,000 4,380,000 1.1371 2.822 2.773 2.822 2.699 2.896 1,569,734 2.7903 -3.36%
1995-04-25 0 1.190 1.180 1.190 1.170 1.200 2,672,000 3,158,600 1.1821 2.920 2.896 2.920 2.871 2.945 1,088,871 2.9008 -2.46%
1995-04-24 0 1.220 1.200 1.230 1.200 1.280 3,892,000 4,758,180 1.2226 2.994 2.945 3.018 2.945 3.141 1,586,035 3.0000 -4.69%
1995-04-21 0 1.280 1.280 1.290 1.280 1.320 1,390,000 1,794,240 1.2908 3.141 3.141 3.166 3.141 3.239 566,441 3.1676 -3.03%
1995-04-20 0 1.320 1.310 1.320 1.320 1.340 976,000 1,292,780 1.3246 3.239 3.215 3.239 3.239 3.288 397,731 3.2504 -0.75%
1995-04-19 0 1.330 1.330 1.340 1.330 1.350 968,000 1,297,520 1.3404 3.264 3.264 3.288 3.264 3.313 394,471 3.2893 -1.48%
1995-04-18 0 1.350 1.350 1.360 1.340 1.380 1,174,252 1,591,415 1.3553 3.313 3.313 3.337 3.288 3.386 478,521 3.3257 -0.74%
1995-04-13 0 1.360 1.360 1.370 1.350 1.370 775,000 1,054,020 1.3600 3.337 3.337 3.362 3.313 3.362 315,821 3.3374 0.00%
1995-04-12 0 1.360 1.360 1.370 1.340 1.370 545,004 739,865 1.3575 3.337 3.337 3.362 3.288 3.362 222,095 3.3313 0.00%
1995-04-11 0 1.360 1.360 1.370 1.360 1.430 3,136,000 4,375,620 1.3953 3.337 3.337 3.362 3.337 3.509 1,277,956 3.4239 -0.73%
1995-04-10 0 1.370 1.370 1.380 1.330 1.380 3,490,000 4,743,840 1.3593 3.362 3.362 3.386 3.264 3.386 1,422,215 3.3355 2.24%
1995-04-07 0 1.340 1.340 1.350 1.340 1.350 1,716,000 2,302,880 1.3420 3.288 3.288 3.313 3.288 3.313 699,290 3.2932 0.00%
1995-04-06 0 1.340 1.340 1.350 1.330 1.400 1,555,133 2,116,413 1.3609 3.288 3.288 3.313 3.264 3.435 633,735 3.3396 -2.19%
1995-04-04 0 1.370 1.370 1.390 1.370 1.390 1,060,000 1,462,740 1.3799 3.362 3.362 3.411 3.362 3.411 431,962 3.3863 -0.72%
1995-04-03 0 1.380 1.380 1.390 1.360 1.390 1,368,000 1,878,760 1.3734 3.386 3.386 3.411 3.337 3.411 557,476 3.3701 -0.72%
1995-03-31 0 1.390 1.380 1.390 1.390 1.430 1,860,000 2,621,520 1.4094 3.411 3.386 3.411 3.411 3.509 757,971 3.4586 -2.11%
1995-03-30 0 1.420 1.420 1.430 1.410 1.450 3,496,000 5,027,200 1.4380 3.485 3.485 3.509 3.460 3.558 1,424,660 3.5287 0.00%
1995-03-29 0 1.420 1.420 1.430 1.420 1.470 7,515,030 10,939,582 1.4557 3.485 3.485 3.509 3.485 3.607 3,062,461 3.5722 0.00%
1995-03-28 0 1.420 1.410 1.420 1.390 1.440 5,440,000 7,749,420 1.4245 3.485 3.460 3.485 3.411 3.534 2,216,863 3.4957 1.43%
1995-03-27 0 1.400 1.400 1.420 1.390 1.460 7,406,000 10,517,120 1.4201 3.435 3.435 3.485 3.411 3.583 3,018,030 3.4848 1.45%
1995-03-24 0 1.380 1.380 1.390 1.360 1.390 1,778,370 2,446,648 1.3758 3.386 3.386 3.411 3.337 3.411 724,706 3.3761 -0.72%
1995-03-23 0 1.390 1.380 1.390 1.380 1.410 1,983,100 2,762,654 1.3931 3.411 3.386 3.411 3.386 3.460 808,136 3.4186 0.00%
1995-03-22 0 1.390 1.390 1.410 1.390 1.430 2,638,000 3,720,160 1.4102 3.411 3.411 3.460 3.411 3.509 1,075,015 3.4606 -0.71%
1995-03-21 0 1.400 1.400 1.410 1.370 1.420 6,327,000 8,848,310 1.3985 3.435 3.435 3.460 3.362 3.485 2,578,325 3.4318 1.45%
1995-03-20 0 1.380 1.380 1.390 1.380 1.430 880,000 1,231,280 1.3992 3.386 3.386 3.411 3.386 3.509 358,610 3.4335 -2.13%
1995-03-17 0 1.410 1.400 1.410 1.390 1.460 2,449,000 3,459,460 1.4126 3.460 3.435 3.460 3.411 3.583 997,996 3.4664 0.71%
1995-03-16 0 1.400 1.390 1.400 1.390 1.460 2,042,000 2,922,540 1.4312 3.435 3.411 3.435 3.411 3.583 832,138 3.5121 -2.10%
1995-03-15 0 1.430 1.430 1.440 1.400 1.450 3,726,000 5,303,400 1.4233 3.509 3.509 3.534 3.435 3.558 1,518,388 3.4928 2.14%
1995-03-14 0 1.400 1.400 1.410 1.340 1.430 4,736,200 6,585,948 1.3906 3.435 3.435 3.460 3.288 3.509 1,930,056 3.4123 2.19%
1995-03-13 0 1.370 1.370 1.380 1.360 1.450 1,878,000 2,605,900 1.3876 3.362 3.362 3.386 3.337 3.558 765,307 3.4050 -3.52%
1995-03-10 0 1.420 1.410 1.420 1.420 1.470 1,143,426 1,648,799 1.4420 3.485 3.460 3.485 3.485 3.607 465,959 3.5385 -2.74%
1995-03-09 0 1.460 1.460 1.470 1.440 1.490 2,426,000 3,541,540 1.4598 3.583 3.583 3.607 3.534 3.656 988,623 3.5823 -0.68%
1995-03-08 0 1.470 1.470 1.480 1.460 1.500 1,896,000 2,804,620 1.4792 3.607 3.607 3.632 3.583 3.681 772,642 3.6299 -3.29%
1995-03-07 0 1.520 1.520 1.540 1.520 1.560 2,919,731 4,482,045 1.5351 3.730 3.730 3.779 3.730 3.828 1,189,824 3.7670 -1.30%
1995-03-06 0 1.540 1.530 1.540 1.540 1.550 1,414,000 2,186,860 1.5466 3.779 3.754 3.779 3.779 3.804 576,221 3.7952 -1.28%
1995-03-03 0 1.560 1.550 1.570 1.540 1.580 4,166,984 6,508,346 1.5619 3.828 3.804 3.853 3.779 3.877 1,698,094 3.8327 -0.64%
1995-03-02 0 1.570 1.560 1.570 1.530 1.610 3,376,000 5,280,240 1.5641 3.853 3.828 3.853 3.754 3.951 1,375,759 3.8381 1.95%
1995-03-01 0 1.540 1.540 1.550 1.540 1.580 2,292,000 3,549,400 1.5486 3.779 3.779 3.804 3.779 3.877 934,016 3.8001 -2.53%
1995-02-28 0 1.580 1.570 1.580 1.560 1.590 4,166,000 6,562,940 1.5754 3.877 3.853 3.877 3.828 3.902 1,697,693 3.8658 1.94%
1995-02-27 0 1.550 1.540 1.550 1.520 1.620 9,604,000 15,050,980 1.5672 3.804 3.779 3.804 3.730 3.975 3,913,740 3.8457 -5.49%
1995-02-24 0 1.640 1.630 1.640 1.490 1.650 9,790,000 15,402,300 1.5733 4.024 4.000 4.024 3.656 4.049 3,989,537 3.8607 9.33%
1995-02-23 0 1.500 1.490 1.500 1.470 1.530 3,703,000 5,526,580 1.4925 3.681 3.656 3.681 3.607 3.754 1,509,015 3.6624 -0.66%
1995-02-22 0 1.510 1.510 1.530 1.490 1.580 10,220,000 15,549,220 1.5215 3.705 3.705 3.754 3.656 3.877 4,164,767 3.7335 -2.58%
1995-02-21 0 1.550 1.540 1.550 1.460 1.550 34,249,000 52,213,300 1.5245 3.804 3.779 3.804 3.583 3.804 13,956,861 3.7410 -7.74%
1995-02-20 1 1.680 - - - - 0 0 - 4.123 - - - - 0 - 0.00%
1995-02-17 0 1.680 1.670 1.680 1.670 1.750 11,940,000 20,191,640 1.6911 4.123 4.098 4.123 4.098 4.294 4,865,687 4.1498 -3.45%
1995-02-16 0 1.740 1.730 1.740 1.730 1.870 16,364,000 29,714,280 1.8158 4.270 4.245 4.270 4.245 4.589 6,668,518 4.4559 -2.79%
1995-02-15 0 1.790 1.780 1.790 1.760 1.820 6,576,000 11,761,580 1.7886 4.393 4.368 4.393 4.319 4.466 2,679,796 4.3890 1.70%
1995-02-14 0 1.760 1.760 1.770 1.730 1.860 27,288,000 49,203,060 1.8031 4.319 4.319 4.343 4.245 4.564 11,120,174 4.4247 -3.83%
1995-02-13 0 1.830 1.820 1.840 1.640 1.840 13,734,000 23,914,260 1.7412 4.491 4.466 4.515 4.024 4.515 5,596,763 4.2729 10.24%
1995-02-10 0 1.660 1.650 1.660 1.650 1.750 5,070,000 8,586,540 1.6936 4.074 4.049 4.074 4.049 4.294 2,066,083 4.1560 -1.19%
1995-02-09 0 1.680 1.670 1.680 1.660 1.740 5,526,000 9,412,020 1.7032 4.123 4.098 4.123 4.074 4.270 2,251,908 4.1796 -1.75%
1995-02-08 0 1.710 1.700 1.710 1.640 1.770 18,695,000 32,464,490 1.7365 4.196 4.172 4.196 4.024 4.343 7,618,427 4.2613 4.91%
1995-02-07 0 1.630 1.630 1.640 1.600 1.680 8,213,731 13,447,435 1.6372 4.000 4.000 4.024 3.926 4.123 3,347,190 4.0175 2.52%
1995-02-06 0 1.590 1.580 1.590 1.500 1.620 7,150,000 11,315,080 1.5825 3.902 3.877 3.902 3.681 3.975 2,913,707 3.8834 6.71%
1995-02-03 0 1.490 1.470 1.490 1.480 1.510 1,388,000 2,071,760 1.4926 3.656 3.607 3.656 3.632 3.705 565,626 3.6628 -0.67%
1995-01-30 0 1.500 1.500 1.510 1.470 1.510 994,000 1,491,120 1.5001 3.681 3.681 3.705 3.607 3.705 405,066 3.6812 -0.66%
1995-01-27 0 1.510 1.500 1.520 1.500 1.540 2,318,000 3,518,020 1.5177 3.705 3.681 3.730 3.681 3.779 944,612 3.7243 -1.95%
1995-01-26 0 1.540 1.520 1.540 1.490 1.560 5,778,656 8,814,245 1.5253 3.779 3.730 3.779 3.656 3.828 2,354,869 3.7430 0.65%
1995-01-25 0 1.530 1.520 1.530 1.450 1.560 8,820,000 13,296,120 1.5075 3.754 3.730 3.754 3.558 3.828 3,594,251 3.6993 5.52%
1995-01-24 0 1.450 1.440 1.450 1.380 1.470 6,313,313 8,993,739 1.4246 3.558 3.534 3.558 3.386 3.607 2,572,748 3.4958 3.57%
1995-01-23 0 1.400 1.380 1.400 1.340 1.440 5,525,000 7,749,740 1.4027 3.435 3.386 3.435 3.288 3.534 2,251,501 3.4420 -4.11%
1995-01-20 0 1.460 1.450 1.470 1.380 1.490 8,460,000 12,261,780 1.4494 3.583 3.558 3.607 3.386 3.656 3,447,547 3.5567 -1.35%
1995-01-19 0 1.480 1.450 1.480 1.400 1.530 11,144,000 16,518,660 1.4823 3.632 3.558 3.632 3.435 3.754 4,541,308 3.6374 -1.99%
1995-01-18 0 1.510 1.510 1.520 1.490 1.630 20,016,000 31,330,740 1.5653 3.705 3.705 3.730 3.656 4.000 8,156,750 3.8411 -6.79%
1995-01-17 0 1.620 1.620 1.630 1.370 1.620 13,918,622 20,658,085 1.4842 3.975 3.975 4.000 3.362 3.975 5,671,998 3.6421 18.25%
1995-01-16 0 1.370 1.370 1.390 1.290 1.390 5,302,000 7,018,800 1.3238 3.362 3.362 3.411 3.166 3.411 2,160,626 3.2485 4.58%
1995-01-13 0 1.310 1.290 1.300 1.270 1.380 4,934,000 6,443,700 1.3060 3.215 3.166 3.190 3.116 3.386 2,010,662 3.2048 -5.07%
1995-01-12 0 1.380 1.370 1.390 1.360 1.400 2,610,000 3,599,280 1.3790 3.386 3.362 3.411 3.337 3.435 1,063,605 3.3840 2.22%
1995-01-11 0 1.350 - 1.360 1.340 1.480 4,060,000 5,830,740 1.4361 3.313 - 3.337 3.288 3.632 1,654,497 3.5242 -3.57%
1995-01-10 0 1.400 1.390 1.410 1.360 1.400 4,312,000 5,941,040 1.3778 3.435 3.411 3.460 3.337 3.435 1,757,190 3.3810 -0.71%
1995-01-09 0 1.410 1.410 1.430 1.410 1.460 2,384,000 3,430,540 1.4390 3.460 3.460 3.509 3.460 3.583 971,507 3.5312 -4.73%
1995-01-06 0 1.480 1.480 1.490 1.470 1.550 3,404,000 5,115,240 1.5027 3.632 3.632 3.656 3.607 3.804 1,387,169 3.6875 -5.13%
1995-01-05 0 1.560 1.560 1.570 1.510 1.570 3,362,000 5,197,420 1.5459 3.828 3.828 3.853 3.705 3.853 1,370,054 3.7936 2.63%
1995-01-04 0 1.520 1.520 1.530 1.490 1.540 1,873,000 2,838,080 1.5153 3.730 3.730 3.754 3.656 3.779 763,269 3.7183 0.66%
1995-01-03 0 1.510 1.510 1.520 1.500 1.600 2,872,000 4,417,860 1.5383 3.705 3.705 3.730 3.681 3.926 1,170,373 3.7747 -7.36%
1994-12-30 0 1.630 1.630 1.640 1.620 1.680 2,480,000 4,095,660 1.6515 4.000 4.000 4.024 3.975 4.123 1,010,628 4.0526 -1.21%
1994-12-29 0 1.650 1.640 1.650 1.600 1.650 2,400,000 3,919,160 1.6330 4.049 4.024 4.049 3.926 4.049 978,028 4.0072 0.00%
1994-12-28 0 1.650 1.640 1.650 1.650 1.720 1,122,000 1,870,780 1.6674 4.049 4.024 4.049 4.049 4.221 457,228 4.0916 -1.79%
1994-12-23 0 1.680 1.670 1.690 1.650 1.690 2,464,000 4,109,520 1.6678 4.123 4.098 4.147 4.049 4.147 1,004,108 4.0927 -0.59%
1994-12-22 0 1.690 1.690 1.700 1.670 1.720 3,992,000 6,788,920 1.7006 4.147 4.147 4.172 4.098 4.221 1,626,786 4.1732 0.00%
1994-12-21 0 1.690 1.680 1.690 1.680 1.740 2,957,000 5,028,330 1.7005 4.147 4.123 4.147 4.123 4.270 1,205,011 4.1728 -2.87%
1994-12-20 0 1.740 1.730 1.740 1.670 1.740 4,326,000 7,399,060 1.7104 4.270 4.245 4.270 4.098 4.270 1,762,895 4.1971 1.75%
1994-12-19 0 1.710 1.700 1.710 1.680 1.820 9,991,000 17,798,350 1.7814 4.196 4.172 4.196 4.123 4.466 4,071,447 4.3715 -2.29%
1994-12-16 0 1.750 1.740 1.750 1.660 1.790 11,876,000 20,641,400 1.7381 4.294 4.270 4.294 4.074 4.393 4,839,606 4.2651 1.74%
1994-12-15 0 1.720 1.710 - 1.580 1.730 12,334,924 20,230,345 1.6401 4.221 4.196 - 3.877 4.245 5,026,623 4.0246 10.97%
1994-12-14 0 1.550 1.540 1.550 1.550 1.620 6,416,000 10,201,100 1.5899 3.804 3.779 3.804 3.804 3.975 2,614,594 3.9016 -1.27%
1994-12-13 0 1.570 1.560 1.570 1.520 1.590 2,842,000 4,418,700 1.5548 3.853 3.828 3.853 3.730 3.902 1,158,148 3.8153 3.29%
1994-12-12 0 1.520 1.510 1.520 1.480 1.590 4,100,000 6,237,020 1.5212 3.730 3.705 3.730 3.632 3.902 1,670,797 3.7330 -1.30%
1994-12-09 0 1.540 1.540 1.550 1.520 1.590 5,568,000 8,611,140 1.5465 3.779 3.779 3.804 3.730 3.902 2,269,024 3.7951 -7.23%
1994-12-08 0 1.660 1.650 1.660 1.650 1.780 5,110,000 8,678,640 1.6984 4.074 4.049 4.074 4.049 4.368 2,082,384 4.1676 -7.78%
1994-12-07 0 1.800 1.790 1.800 1.790 1.850 2,630,000 4,803,360 1.8264 4.417 4.393 4.417 4.393 4.540 1,071,755 4.4818 -2.17%
1994-12-06 0 1.840 1.840 1.850 1.800 1.860 4,064,000 7,425,620 1.8272 4.515 4.515 4.540 4.417 4.564 1,656,127 4.4837 -1.60%
1994-12-05 0 1.870 1.860 1.870 1.840 1.880 3,061,050 5,693,220 1.8599 4.589 4.564 4.589 4.515 4.613 1,247,413 4.5640 3.31%
1994-12-02 0 1.810 1.800 1.810 1.800 1.900 4,044,000 7,369,120 1.8222 4.442 4.417 4.442 4.417 4.662 1,647,976 4.4716 -4.74%
1994-12-01 0 1.900 1.900 1.910 1.890 1.990 2,296,000 4,462,080 1.9434 4.662 4.662 4.687 4.638 4.883 935,646 4.7690 -2.56%
1994-11-30 0 1.950 1.940 1.960 1.920 2.000 2,268,000 4,457,120 1.9652 4.785 4.761 4.810 4.712 4.908 924,236 4.8225 -2.01%
1994-11-29 0 1.990 1.990 2.000 1.990 2.100 2,298,000 4,646,460 2.0220 4.883 4.883 4.908 4.883 5.153 936,461 4.9617 -2.93%
1994-11-28 0 2.050 2.025 2.050 2.025 2.175 1,858,000 3,873,400 2.0847 5.031 4.969 5.031 4.969 5.337 757,156 5.1157 -1.20%
1994-11-25 0 2.075 2.050 2.075 2.025 2.100 2,356,500 4,852,350 2.0591 5.092 5.031 5.092 4.969 5.153 960,301 5.0529 0.00%
1994-11-24 0 2.075 2.075 2.100 2.050 2.175 6,555,066 13,822,129 2.1086 5.092 5.092 5.153 5.031 5.337 2,671,265 5.1744 3.75%
1994-11-23 0 2.000 1.980 2.000 1.860 2.025 5,512,000 10,803,880 1.9601 4.908 4.859 4.908 4.564 4.969 2,246,203 4.8098 -3.61%
1994-11-22 0 2.075 2.050 2.075 2.050 2.200 5,114,000 10,767,050 2.1054 5.092 5.031 5.092 5.031 5.399 2,084,014 5.1665 -7.78%
1994-11-21 0 2.250 2.250 2.275 2.225 2.300 2,892,000 6,523,900 2.2558 5.521 5.521 5.583 5.460 5.644 1,178,523 5.5357 -3.23%
1994-11-18 0 2.325 2.325 2.350 2.275 2.350 1,852,000 4,294,400 2.3188 5.705 5.705 5.767 5.583 5.767 754,711 5.6901 -2.11%
1994-11-17 0 2.375 2.375 2.400 2.375 2.425 1,690,000 4,054,600 2.3992 5.828 5.828 5.889 5.828 5.951 688,694 5.8874 -1.04%
1994-11-16 0 2.400 2.400 2.425 2.375 2.475 2,079,030 5,023,016 2.4160 5.889 5.889 5.951 5.828 6.073 847,229 5.9288 -1.03%
1994-11-15 0 2.425 2.425 2.450 2.425 2.475 1,684,000 4,120,050 2.4466 5.951 5.951 6.012 5.951 6.073 686,249 6.0037 1.04%
1994-11-14 0 2.400 2.400 2.425 2.375 2.425 1,290,000 3,098,250 2.4017 5.889 5.889 5.951 5.828 5.951 525,690 5.8937 -1.03%
1994-11-11 0 2.425 2.400 2.425 2.375 2.425 1,960,000 4,716,300 2.4063 5.951 5.889 5.951 5.828 5.951 798,723 5.9048 0.00%
1994-11-10 0 2.425 2.425 2.450 2.425 2.475 1,462,000 3,577,750 2.4472 5.951 5.951 6.012 5.951 6.073 595,782 6.0051 -1.02%
1994-11-09 0 2.450 2.425 2.450 2.400 2.475 2,750,000 6,687,150 2.4317 6.012 5.951 6.012 5.889 6.073 1,120,657 5.9672 1.03%
1994-11-08 0 2.425 2.425 2.450 2.425 2.500 2,504,000 6,164,400 2.4618 5.951 5.951 6.012 5.951 6.135 1,020,409 6.0411 -2.02%
1994-11-07 0 2.475 2.475 2.500 2.475 2.525 2,924,000 7,290,600 2.4934 6.073 6.073 6.135 6.073 6.196 1,191,564 6.1185 -1.00%
1994-11-04 0 2.500 2.500 2.525 2.475 2.600 4,028,835 10,157,675 2.5212 6.135 6.135 6.196 6.073 6.380 1,641,797 6.1869 -1.96%
1994-11-03 0 2.550 2.525 2.550 2.550 2.625 5,234,000 13,569,900 2.5926 6.257 6.196 6.257 6.257 6.442 2,132,915 6.3621 0.00%
1994-11-02 0 2.550 2.525 2.550 2.525 2.625 6,460,000 16,583,200 2.5671 6.257 6.196 6.257 6.196 6.442 2,632,524 6.2994 -1.92%
1994-11-01 0 2.600 2.600 2.625 2.575 2.700 14,906,000 39,254,500 2.6335 6.380 6.380 6.442 6.319 6.626 6,074,366 6.4623 -1.89%
1994-10-31 0 2.650 2.625 2.650 2.450 2.650 17,066,000 43,521,000 2.5502 6.503 6.442 6.503 6.012 6.503 6,954,591 6.2579 9.28%
1994-10-28 0 2.425 2.425 2.450 2.425 2.450 3,674,000 8,948,900 2.4357 5.951 5.951 6.012 5.951 6.012 1,497,197 5.9771 1.04%
1994-10-27 0 2.400 2.400 2.425 2.375 2.475 11,552,000 28,174,950 2.4390 5.889 5.889 5.951 5.828 6.073 4,707,573 5.9850 3.23%
1994-10-26 0 2.325 2.325 2.350 2.275 2.350 2,574,000 5,938,700 2.3072 5.705 5.705 5.767 5.583 5.767 1,048,935 5.6616 2.20%
1994-10-25 0 2.275 2.275 2.300 2.275 2.300 2,382,000 5,455,600 2.2903 5.583 5.583 5.644 5.583 5.644 970,692 5.6203 -1.09%
1994-10-24 0 2.300 2.275 2.300 2.250 2.300 2,900,000 6,603,950 2.2772 5.644 5.583 5.644 5.521 5.644 1,181,783 5.5881 0.00%
1994-10-21 0 2.300 2.300 2.325 2.275 2.350 3,540,000 8,160,000 2.3051 5.644 5.644 5.705 5.583 5.767 1,442,591 5.6565 0.00%
1994-10-20 0 2.300 2.300 2.325 2.300 2.350 1,798,000 4,171,650 2.3202 5.644 5.644 5.705 5.644 5.767 732,706 5.6935 -1.08%
1994-10-19 0 2.325 2.300 2.350 2.300 2.350 3,002,000 6,990,350 2.3286 5.705 5.644 5.767 5.644 5.767 1,223,349 5.7141 -1.06%
1994-10-18 0 2.350 2.350 2.375 2.300 2.400 2,400,000 5,585,800 2.3274 5.767 5.767 5.828 5.644 5.889 978,028 5.7113 0.00%
1994-10-17 0 2.350 2.325 2.350 2.325 2.425 2,492,000 5,941,100 2.3841 5.767 5.705 5.767 5.705 5.951 1,015,519 5.8503 -1.05%
1994-10-14 0 2.375 2.375 2.400 2.375 2.450 4,544,000 10,928,850 2.4051 5.828 5.828 5.889 5.828 6.012 1,851,732 5.9020 -1.04%
1994-10-12 0 2.400 2.375 2.400 2.275 2.450 8,582,000 20,222,600 2.3564 5.889 5.828 5.889 5.583 6.012 3,497,264 5.7824 5.49%
1994-10-11 0 2.275 2.250 2.275 2.250 2.325 2,290,000 5,259,200 2.2966 5.583 5.521 5.583 5.521 5.705 933,201 5.6357 0.00%
1994-10-10 0 2.275 2.275 2.300 2.250 2.375 2,862,000 6,510,500 2.2748 5.583 5.583 5.644 5.521 5.828 1,166,298 5.5822 -2.15%
1994-10-07 0 2.350 2.350 2.375 2.200 2.375 4,366,000 9,914,150 2.2708 5.705 5.705 5.766 5.341 5.766 1,798,326 5.5130 2.17%
1994-10-06 0 2.300 2.275 2.300 2.250 2.400 2,908,000 6,736,300 2.3165 5.584 5.523 5.584 5.463 5.827 1,197,786 5.6240 -2.13%
1994-10-05 0 2.350 2.325 2.350 2.350 2.475 3,490,000 8,375,200 2.3998 5.705 5.645 5.705 5.705 6.009 1,437,508 5.8262 -5.05%
1994-10-04 0 2.475 2.450 2.500 2.425 2.525 3,398,000 8,454,000 2.4879 6.009 5.948 6.070 5.887 6.130 1,399,614 6.0402 2.06%
1994-10-03 0 2.425 2.450 2.475 2.425 2.525 3,200,000 7,918,650 2.4746 5.887 5.948 6.009 5.887 6.130 1,318,059 6.0078 -3.00%
1994-09-30 0 2.500 2.500 2.510 2.490 2.560 5,000,000 12,602,900 2.5206 6.070 6.070 6.094 6.045 6.215 2,059,467 6.1195 -2.34%
1994-09-29 0 2.560 2.550 2.560 2.560 2.640 3,876,000 10,066,880 2.5972 6.215 6.191 6.215 6.215 6.409 1,596,499 6.3056 -1.16%
1994-09-28 0 2.590 2.580 2.590 2.570 2.630 6,180,000 16,102,040 2.6055 6.288 6.264 6.288 6.239 6.385 2,545,501 6.3257 0.39%
1994-09-27 0 2.580 2.580 2.590 2.550 2.660 6,408,000 16,702,960 2.6066 6.264 6.264 6.288 6.191 6.458 2,639,412 6.3283 -0.77%
1994-09-26 0 2.600 2.600 2.610 2.590 2.740 6,280,000 16,673,160 2.6550 6.312 6.312 6.337 6.288 6.652 2,586,690 6.4458 -3.70%
1994-09-23 0 2.700 2.700 2.710 2.680 2.780 7,460,000 20,364,520 2.7298 6.555 6.555 6.579 6.507 6.749 3,072,724 6.6275 -1.46%
1994-09-22 0 2.740 2.740 2.750 2.700 2.780 7,152,000 19,603,220 2.7409 6.652 6.652 6.676 6.555 6.749 2,945,861 6.6545 -1.08%
1994-09-20 0 2.770 2.760 2.770 2.760 2.810 5,490,000 15,293,540 2.7857 6.725 6.701 6.725 6.701 6.822 2,261,294 6.7632 0.00%
1994-09-19 0 2.770 2.760 2.770 2.760 2.820 7,666,000 21,320,180 2.7811 6.725 6.701 6.725 6.701 6.846 3,157,574 6.7521 -1.77%
1994-09-16 0 2.820 2.810 2.820 2.810 2.890 31,380,000 89,663,200 2.8573 6.846 6.822 6.846 6.822 7.016 12,925,213 6.9371 1.44%
1994-09-15 0 2.780 2.780 2.790 2.720 2.790 6,503,000 17,881,470 2.7497 6.749 6.749 6.774 6.604 6.774 2,678,542 6.6758 1.83%
1994-09-14 0 2.730 2.720 2.730 2.720 2.850 10,148,000 28,367,240 2.7954 6.628 6.604 6.628 6.604 6.919 4,179,894 6.7866 -1.80%
1994-09-13 0 2.780 2.770 2.790 2.710 2.820 9,348,000 25,948,060 2.7758 6.749 6.725 6.774 6.579 6.846 3,850,379 6.7391 2.21%
1994-09-12 0 2.720 2.710 2.720 2.690 2.760 9,143,000 24,924,940 2.7261 6.604 6.579 6.604 6.531 6.701 3,765,941 6.6185 -2.51%
1994-09-09 0 2.790 2.780 2.790 2.780 2.980 31,363,000 91,366,890 2.9132 6.774 6.749 6.774 6.749 7.235 12,918,211 7.0727 -4.45%
1994-09-08 0 2.920 2.920 2.930 2.770 2.970 56,315,000 162,857,110 2.8919 7.089 7.089 7.113 6.725 7.211 23,195,773 7.0210 4.29%
1994-09-07 0 2.800 2.790 2.810 2.700 2.820 24,052,000 66,624,840 2.7700 6.798 6.774 6.822 6.555 6.846 9,906,858 6.7251 3.70%
1994-09-06 0 2.700 2.690 2.700 2.650 2.730 6,120,000 16,468,720 2.6910 6.555 6.531 6.555 6.434 6.628 2,520,787 6.5332 1.89%
1994-09-05 0 2.650 2.640 2.650 2.650 2.760 6,934,000 18,847,500 2.7181 6.434 6.409 6.434 6.434 6.701 2,856,068 6.5991 -2.57%
1994-09-02 0 2.720 2.720 2.730 2.720 2.820 17,348,000 48,112,880 2.7734 6.604 6.604 6.628 6.604 6.846 7,145,526 6.7333 -1.45%
1994-09-01 0 2.760 2.760 2.770 2.500 2.790 25,352,000 67,973,980 2.6812 6.701 6.701 6.725 6.070 6.774 10,442,320 6.5095 9.52%
1994-08-31 0 2.520 2.520 2.530 2.510 2.570 5,266,000 13,330,660 2.5315 6.118 6.118 6.142 6.094 6.239 2,169,030 6.1459 -0.79%
1994-08-30 0 2.540 2.530 2.540 2.490 2.590 14,070,000 35,928,940 2.5536 6.167 6.142 6.167 6.045 6.288 5,795,339 6.1996 2.42%
1994-08-26 0 2.480 2.470 2.490 2.400 2.530 7,260,000 18,017,480 2.4817 6.021 5.997 6.045 5.827 6.142 2,990,346 6.0252 1.64%
1994-08-25 0 2.440 2.430 2.450 2.410 2.540 13,550,000 33,675,020 2.4852 5.924 5.900 5.948 5.851 6.167 5,581,155 6.0337 -1.21%
1994-08-24 0 2.470 2.460 2.470 2.340 2.490 12,433,000 30,197,760 2.4288 5.997 5.972 5.997 5.681 6.045 5,121,070 5.8968 2.49%
1994-08-23 0 2.410 2.400 2.420 2.390 2.700 13,436,000 34,362,600 2.5575 5.851 5.827 5.875 5.802 6.555 5,534,199 6.2091 -9.74%
1994-08-22 1 2.670 - - - - 0 0 - 6.482 - - - - 0 - 0.00%
1994-08-19 0 2.670 2.660 2.670 2.620 2.730 12,030,000 32,142,920 2.6719 6.482 6.458 6.482 6.361 6.628 4,955,077 6.4869 -0.74%
1994-08-18 0 2.690 2.690 2.700 2.680 2.790 12,334,000 33,804,680 2.7408 6.531 6.531 6.555 6.507 6.774 5,080,292 6.6541 -1.82%
1994-08-17 0 2.740 2.740 2.750 2.730 2.830 25,266,000 70,386,060 2.7858 6.652 6.652 6.676 6.628 6.871 10,406,897 6.7634 0.00%
1994-08-16 0 2.740 2.740 2.750 2.570 2.770 20,756,731 56,093,288 2.7024 6.652 6.652 6.676 6.239 6.725 8,549,559 6.5610 3.01%
1994-08-15 0 2.660 2.640 2.650 2.640 2.780 8,654,000 23,331,740 2.6961 6.458 6.409 6.434 6.409 6.749 3,564,525 6.5455 -3.62%
1994-08-12 0 2.760 2.750 2.760 2.720 2.830 12,526,000 34,832,060 2.7808 6.701 6.676 6.701 6.604 6.871 5,159,376 6.7512 0.00%
1994-08-11 0 2.760 2.750 2.770 2.680 2.860 34,141,000 95,320,110 2.7920 6.701 6.676 6.725 6.507 6.944 14,062,450 6.7783 1.10%
1994-08-10 0 2.730 2.720 2.730 2.620 2.770 19,779,387 53,219,229 2.6906 6.628 6.604 6.628 6.361 6.725 8,146,998 6.5324 3.02%
1994-08-09 0 2.650 2.650 2.670 2.600 2.780 25,669,000 68,599,940 2.6725 6.434 6.434 6.482 6.312 6.749 10,572,890 6.4883 -2.21%
1994-08-08 0 2.710 2.700 2.710 2.700 2.930 47,187,000 132,461,340 2.8072 6.579 6.555 6.579 6.555 7.113 19,436,011 6.8153 -5.90%
1994-08-05 0 2.880 2.880 2.890 2.530 2.890 58,010,000 155,792,500 2.6856 6.992 6.992 7.016 6.142 7.016 23,893,932 6.5202 13.39%
1994-08-04 0 2.540 2.530 2.540 2.300 2.600 41,226,731 102,987,778 2.4981 6.167 6.142 6.167 5.584 6.312 16,981,016 6.0649 10.92%
1994-08-03 0 2.290 2.280 2.290 2.280 2.410 12,568,000 29,321,980 2.3331 5.560 5.535 5.560 5.535 5.851 5,176,675 5.6642 -2.97%
1994-08-02 0 2.360 2.350 2.360 2.300 2.500 32,055,000 76,847,200 2.3974 5.730 5.705 5.730 5.584 6.070 13,203,241 5.8203 0.85%
1994-08-01 0 2.340 2.330 2.340 1.960 2.370 18,928,000 41,115,690 2.1722 5.681 5.657 5.681 4.759 5.754 7,796,317 5.2737 22.51%
1994-07-29 0 1.910 1.910 1.915 1.900 1.935 1,476,000 2,831,710 1.9185 4.637 4.637 4.649 4.613 4.698 607,955 4.6578 0.79%
1994-07-28 0 1.895 1.885 1.900 1.885 1.960 3,520,000 6,781,280 1.9265 4.601 4.576 4.613 4.576 4.759 1,449,865 4.6772 0.53%
1994-07-27 0 1.885 1.875 1.885 1.845 1.900 1,588,000 2,976,670 1.8745 4.576 4.552 4.576 4.479 4.613 654,087 4.5509 2.45%
1994-07-26 0 1.840 1.830 1.840 1.820 1.845 828,000 1,520,530 1.8364 4.467 4.443 4.467 4.419 4.479 341,048 4.4584 0.27%
1994-07-25 0 1.835 1.835 1.845 1.835 1.890 1,600,000 2,975,150 1.8595 4.455 4.455 4.479 4.455 4.589 659,029 4.5144 -2.39%
1994-07-22 0 1.880 1.880 1.890 1.860 1.900 1,426,000 2,680,560 1.8798 4.564 4.564 4.589 4.516 4.613 587,360 4.5637 -1.57%
1994-07-21 0 1.910 1.900 1.920 1.880 1.945 1,670,000 3,178,290 1.9032 4.637 4.613 4.661 4.564 4.722 687,862 4.6205 -1.80%
1994-07-20 0 1.945 1.935 1.945 1.935 1.990 2,398,000 4,705,050 1.9621 4.722 4.698 4.722 4.698 4.831 987,720 4.7635 0.00%
1994-07-19 0 1.945 1.940 1.950 1.945 2.020 2,658,000 5,221,390 1.9644 4.722 4.710 4.734 4.722 4.904 1,094,812 4.7692 -3.23%
1994-07-18 0 2.010 2.000 2.020 2.000 2.120 4,442,000 9,112,600 2.0515 4.880 4.856 4.904 4.856 5.147 1,829,630 4.9806 -0.50%
1994-07-15 0 2.020 2.020 2.030 1.950 2.050 5,326,000 10,617,570 1.9935 4.904 4.904 4.928 4.734 4.977 2,193,744 4.8399 5.76%
1994-07-14 0 1.910 1.905 1.930 1.875 1.940 5,184,000 9,889,280 1.9077 4.637 4.625 4.686 4.552 4.710 2,135,255 4.6314 2.69%
1994-07-13 0 1.860 1.850 1.860 1.770 1.870 3,016,000 5,456,620 1.8092 4.516 4.491 4.516 4.297 4.540 1,242,270 4.3925 4.79%
1994-07-12 0 1.775 1.775 1.780 1.750 1.790 2,142,000 3,807,340 1.7775 4.309 4.309 4.322 4.249 4.346 882,276 4.3154 2.01%
1994-07-11 0 1.740 1.720 1.730 1.720 1.780 3,336,000 5,858,510 1.7561 4.224 4.176 4.200 4.176 4.322 1,374,076 4.2636 0.00%
1994-07-08 0 1.740 1.740 1.760 1.700 1.780 2,404,000 4,179,980 1.7388 4.224 4.224 4.273 4.127 4.322 990,192 4.2214 -0.57%
1994-07-07 0 1.750 1.740 1.750 1.680 1.780 7,476,000 12,903,230 1.7260 4.249 4.224 4.249 4.079 4.322 3,079,315 4.1903 -2.78%
1994-07-06 0 1.800 - 1.800 1.800 1.880 1,628,000 2,987,410 1.8350 4.370 - 4.370 4.370 4.564 670,562 4.4551 -3.23%
1994-07-05 0 1.860 1.850 1.865 1.860 1.920 1,496,000 2,829,990 1.8917 4.516 4.491 4.528 4.516 4.661 616,192 4.5927 -2.11%
1994-07-04 0 1.900 1.880 1.900 1.900 1.990 1,836,000 3,572,180 1.9456 4.613 4.564 4.613 4.613 4.831 756,236 4.7236 -4.04%
1994-07-01 0 1.980 1.980 1.990 1.960 2.000 1,798,000 3,557,160 1.9784 4.807 4.807 4.831 4.759 4.856 740,584 4.8032 -1.00%
1994-06-30 0 2.000 1.990 2.025 1.960 2.025 2,062,000 4,124,600 2.0003 4.856 4.831 4.916 4.759 4.916 849,324 4.8563 2.56%
1994-06-29 0 1.950 1.960 1.970 1.900 1.980 2,092,000 4,064,860 1.9430 4.734 4.759 4.783 4.613 4.807 861,681 4.7174 -2.50%
1994-06-28 0 2.000 1.990 2.025 1.990 2.100 2,144,000 4,376,100 2.0411 4.856 4.831 4.916 4.831 5.098 883,099 4.9554 -3.61%
1994-06-27 0 2.075 2.075 2.100 2.075 2.225 1,393,000 2,931,420 2.1044 5.038 5.038 5.098 5.038 5.402 573,767 5.1091 -4.60%
1994-06-24 0 2.175 2.150 2.200 2.175 2.225 772,000 1,695,650 2.1964 5.280 5.220 5.341 5.280 5.402 317,982 5.3325 -2.25%
1994-06-23 0 2.225 2.200 2.250 2.200 2.275 1,794,000 4,003,750 2.2317 5.402 5.341 5.463 5.341 5.523 738,937 5.4183 0.00%
1994-06-22 0 2.225 2.225 2.250 2.175 2.250 976,000 2,147,200 2.2000 5.402 5.402 5.463 5.280 5.463 402,008 5.3412 1.14%
1994-06-21 0 2.200 2.200 2.225 2.150 2.200 1,192,000 2,600,800 2.1819 5.341 5.341 5.402 5.220 5.341 490,977 5.2972 -1.12%
1994-06-20 0 2.225 2.200 2.250 2.200 2.250 702,000 1,572,800 2.2405 5.402 5.341 5.463 5.341 5.463 289,149 5.4394 0.00%
1994-06-17 0 2.225 2.225 2.250 2.175 2.250 1,702,000 3,792,600 2.2283 5.402 5.402 5.463 5.280 5.463 701,042 5.4099 0.00%
1994-06-16 0 2.225 2.200 2.225 2.200 2.300 1,538,000 3,459,900 2.2496 5.402 5.341 5.402 5.341 5.584 633,492 5.4616 -3.26%
1994-06-15 0 2.300 2.275 2.300 2.275 2.350 890,000 2,047,500 2.3006 5.584 5.523 5.584 5.523 5.705 366,585 5.5853 0.00%
1994-06-10 0 2.300 2.275 2.325 2.250 2.350 1,760,000 4,042,800 2.2970 5.584 5.523 5.645 5.463 5.705 724,932 5.5768 -3.16%
1994-06-09 0 2.375 2.350 2.375 2.300 2.375 1,386,000 3,277,200 2.3645 5.766 5.705 5.766 5.584 5.766 570,884 5.7406 1.06%
1994-06-08 0 2.350 2.325 2.375 2.325 2.375 1,634,000 3,819,200 2.3373 5.705 5.645 5.766 5.645 5.766 673,034 5.6746 1.08%
1994-06-07 0 2.325 2.300 2.350 2.300 2.450 1,840,000 4,386,750 2.3841 5.645 5.584 5.705 5.584 5.948 757,884 5.7882 -3.13%
1994-06-06 0 2.400 2.375 2.425 2.375 2.450 2,176,000 5,255,500 2.4152 5.827 5.766 5.887 5.766 5.948 896,280 5.8637 -1.03%
1994-06-03 0 2.425 2.425 2.450 2.275 2.475 3,394,000 8,133,900 2.3966 5.887 5.887 5.948 5.523 6.009 1,397,966 5.8184 5.43%
1994-06-02 0 2.300 2.300 2.325 2.300 2.400 1,884,000 4,386,800 2.3285 5.584 5.584 5.645 5.584 5.827 776,007 5.6530 -4.17%
1994-06-01 0 2.400 2.400 2.425 2.400 2.550 1,368,000 3,355,050 2.4525 5.827 5.827 5.887 5.827 6.191 563,470 5.9543 -4.00%
1994-05-31 0 2.500 2.475 2.525 2.475 2.600 1,692,000 4,255,000 2.5148 6.070 6.009 6.130 6.009 6.312 696,924 6.1054 -2.91%
1994-05-30 0 2.575 2.550 2.575 2.575 2.675 3,583,000 9,340,675 2.6069 6.252 6.191 6.252 6.252 6.494 1,475,814 6.3292 1.58%
1994-05-27 0 2.550 2.525 2.575 2.500 2.625 4,642,000 11,832,100 2.5489 6.155 6.094 6.215 6.034 6.336 1,923,323 6.1519 0.99%
1994-05-26 0 2.525 2.500 2.550 2.500 2.675 8,814,000 22,904,200 2.5986 6.094 6.034 6.155 6.034 6.456 3,651,910 6.2718 0.00%
1994-05-25 0 2.525 2.525 - 2.400 2.625 7,434,000 18,571,875 2.4982 6.094 6.094 - 5.792 6.336 3,080,133 6.0296 5.21%
1994-05-24 0 2.400 2.375 2.400 2.350 2.425 1,256,000 3,005,700 2.3931 5.792 5.732 5.792 5.672 5.853 520,399 5.7758 1.05%
1994-05-23 0 2.375 2.375 2.400 2.325 2.475 3,132,000 7,585,050 2.4218 5.732 5.732 5.792 5.611 5.973 1,297,683 5.8451 -1.04%
1994-05-20 0 2.400 2.400 2.425 2.325 2.475 3,650,000 8,745,200 2.3959 5.792 5.792 5.853 5.611 5.973 1,512,307 5.7827 4.35%
1994-05-19 0 2.300 2.275 2.300 2.250 2.350 1,342,000 3,088,750 2.3016 5.551 5.491 5.551 5.430 5.672 556,032 5.5550 0.00%
1994-05-18 0 2.300 2.275 2.325 2.275 2.350 3,280,000 7,605,500 2.3188 5.551 5.491 5.611 5.491 5.672 1,359,004 5.5964 3.37%
1994-05-17 0 2.225 2.200 2.225 2.175 2.400 3,438,000 7,928,600 2.3062 5.370 5.310 5.370 5.249 5.792 1,424,469 5.5660 -5.32%
1994-05-16 0 2.350 2.350 2.400 2.350 2.550 7,012,000 17,218,900 2.4556 5.672 5.672 5.792 5.672 6.155 2,905,286 5.9267 -4.08%
1994-05-13 0 2.450 2.425 2.450 2.375 2.600 12,346,000 30,244,050 2.4497 5.913 5.853 5.913 5.732 6.275 5,115,325 5.9124 8.89%
1994-05-12 0 2.250 2.225 - 2.075 2.350 4,194,000 9,080,300 2.1651 5.430 5.370 - 5.008 5.672 1,737,702 5.2255 7.14%
1994-05-11 0 2.100 2.050 2.100 2.050 2.150 2,492,000 5,266,000 2.1132 5.068 4.948 5.068 4.948 5.189 1,032,512 5.1002 0.00%
1994-05-10 0 2.100 2.075 2.100 2.025 2.100 2,754,000 5,701,450 2.0702 5.068 5.008 5.068 4.887 5.068 1,141,066 4.9966 -1.18%
1994-05-09 0 2.125 2.100 2.150 2.100 2.250 1,744,000 3,718,400 2.1321 5.129 5.068 5.189 5.068 5.430 722,593 5.1459 -5.56%
1994-05-06 0 2.250 2.225 2.250 2.150 2.300 5,086,000 11,339,750 2.2296 5.430 5.370 5.430 5.189 5.551 2,107,285 5.3812 7.14%
1994-05-05 0 2.100 2.100 2.150 2.025 2.150 3,130,000 6,530,250 2.0863 5.068 5.068 5.189 4.887 5.189 1,296,855 5.0355 0.00%
1994-05-04 0 2.100 2.075 2.100 2.100 2.250 2,936,000 6,401,245 2.1803 5.068 5.008 5.068 5.068 5.430 1,216,475 5.2621 -6.67%
1994-05-03 0 2.250 2.250 2.275 2.175 2.275 2,006,000 4,504,200 2.2454 5.430 5.430 5.491 5.249 5.491 831,147 5.4193 -3.23%
1994-05-02 0 2.325 2.325 2.350 2.325 2.425 1,082,000 2,572,250 2.3773 5.611 5.611 5.672 5.611 5.853 448,306 5.7377 -4.12%
1994-04-29 0 2.425 2.425 2.450 2.425 2.475 1,726,000 4,222,050 2.4461 5.853 5.853 5.913 5.853 5.973 715,135 5.9039 -1.02%
1994-04-28 0 2.450 2.450 2.475 2.425 2.500 1,250,000 3,085,750 2.4686 5.913 5.913 5.973 5.853 6.034 517,913 5.9580 -1.01%
1994-04-27 0 2.475 2.425 2.475 2.400 2.575 2,187,000 5,435,000 2.4851 5.973 5.853 5.973 5.792 6.215 906,141 5.9980 3.12%
1994-04-26 0 2.400 2.375 2.425 2.375 2.500 2,916,000 7,147,250 2.4510 5.792 5.732 5.853 5.732 6.034 1,208,188 5.9157 -3.03%
1994-04-25 0 2.475 2.450 2.475 2.425 2.650 2,474,000 6,156,650 2.4885 5.973 5.913 5.973 5.853 6.396 1,025,054 6.0062 -4.81%
1994-04-22 0 2.600 2.575 2.600 2.575 2.650 1,698,000 4,423,200 2.6049 6.275 6.215 6.275 6.215 6.396 703,533 6.2871 1.96%
1994-04-21 0 2.550 2.525 2.550 2.500 2.600 2,344,000 5,923,450 2.5271 6.155 6.094 6.155 6.034 6.275 971,191 6.0992 -3.77%
1994-04-20 0 2.650 2.625 2.650 2.600 2.700 2,616,000 6,895,850 2.6360 6.396 6.336 6.396 6.275 6.517 1,083,889 6.3621 -1.85%
1994-04-19 0 2.700 2.675 2.725 2.600 2.725 4,996,000 12,813,200 2.5647 6.517 6.456 6.577 6.275 6.577 2,069,996 6.1900 -1.82%
1994-04-18 0 2.750 2.750 2.775 2.650 2.900 6,282,000 17,607,400 2.8028 6.637 6.637 6.698 6.396 6.999 2,602,825 6.7647 -5.17%
1994-04-15 0 2.900 2.875 2.950 2.875 2.975 2,153,005 6,292,364 2.9226 6.999 6.939 7.120 6.939 7.180 892,056 7.0538 0.00%
1994-04-14 0 2.900 2.900 2.925 2.875 2.975 1,856,000 5,463,050 2.9435 6.999 6.999 7.060 6.939 7.180 768,998 7.1041 -0.85%
1994-04-13 0 2.925 2.925 2.950 2.900 3.075 2,173,000 6,442,350 2.9647 7.060 7.060 7.120 6.999 7.422 900,340 7.1555 -1.68%
1994-04-12 0 2.975 2.950 3.000 2.925 3.125 4,336,000 13,342,250 3.0771 7.180 7.120 7.241 7.060 7.542 1,796,537 7.4266 -1.65%
1994-04-11 0 3.025 3.025 3.050 2.850 3.050 2,228,000 6,691,300 3.0033 7.301 7.301 7.361 6.879 7.361 923,129 7.2485 5.22%
1994-04-08 0 2.875 2.875 2.900 2.850 2.900 570,000 1,640,050 2.8773 6.939 6.939 6.999 6.879 6.999 236,168 6.9444 -0.86%
1994-04-07 0 2.900 2.875 2.900 2.825 2.900 842,000 2,422,700 2.8773 6.999 6.939 6.999 6.818 6.999 348,866 6.9445 1.75%
1994-04-06 0 2.850 2.825 2.875 2.850 3.000 1,804,000 5,279,350 2.9265 6.879 6.818 6.939 6.879 7.241 747,452 7.0631 -1.72%
1994-03-31 0 2.900 2.875 2.925 2.775 2.925 2,996,000 8,579,500 2.8637 6.999 6.939 7.060 6.698 7.060 1,241,334 6.9115 -1.69%
1994-03-30 0 2.950 2.925 2.975 2.900 3.050 2,221,000 6,645,350 2.9921 7.120 7.060 7.180 6.999 7.361 920,228 7.2214 -4.07%
1994-03-29 0 3.075 3.050 3.075 2.950 3.225 4,827,900 14,846,388 3.0751 7.422 7.361 7.422 7.120 7.784 2,000,347 7.4219 -3.15%
1994-03-28 0 3.175 3.150 3.200 3.125 3.400 11,028,000 36,374,900 3.2984 7.663 7.603 7.723 7.542 8.206 4,569,238 7.9608 -3.05%
1994-03-25 0 3.275 3.250 3.300 2.900 3.350 19,893,535 62,582,216 3.1459 7.904 7.844 7.965 6.999 8.085 8,242,500 7.5926 13.91%
1994-03-24 0 2.875 2.850 2.950 2.675 2.950 8,040,000 22,614,350 2.8127 6.939 6.879 7.120 6.456 7.120 3,331,218 6.7886 8.49%
1994-03-23 0 2.650 2.650 2.725 2.475 2.750 9,160,000 24,284,500 2.6511 6.396 6.396 6.577 5.973 6.637 3,795,268 6.3986 4.95%
1994-03-22 0 2.525 2.475 2.525 2.250 2.550 6,143,000 15,117,600 2.4609 6.094 5.973 6.094 5.430 6.155 2,545,233 5.9396 5.21%
1994-03-21 0 2.400 2.400 2.450 2.375 2.750 3,478,000 8,928,650 2.5672 5.792 5.792 5.913 5.732 6.637 1,441,042 6.1960 -12.73%
1994-03-18 0 2.750 2.725 2.775 2.675 3.150 7,231,000 20,578,275 2.8458 6.637 6.577 6.698 6.456 7.603 2,996,024 6.8685 -11.29%
1994-03-17 0 3.100 3.075 3.100 3.050 3.400 3,990,000 12,618,900 3.1626 7.482 7.422 7.482 7.361 8.206 1,653,179 7.6331 -6.06%
1994-03-16 0 3.300 3.275 3.350 3.300 3.500 2,373,000 8,048,500 3.3917 7.965 7.904 8.085 7.965 8.447 983,206 8.1860 -1.49%
1994-03-15 0 3.350 3.300 3.375 3.300 3.525 1,284,000 4,377,800 3.4095 8.085 7.965 8.146 7.965 8.508 532,000 8.2289 -3.60%
1994-03-14 0 3.475 3.450 3.475 3.425 3.475 1,162,000 4,004,400 3.4461 8.387 8.327 8.387 8.266 8.387 481,452 8.3173 -1.42%
1994-03-11 0 3.525 3.500 3.525 3.400 3.650 3,984,000 14,079,250 3.5339 8.508 8.447 8.508 8.206 8.809 1,650,693 8.5293 2.17%
1994-03-10 0 3.450 3.450 3.500 3.425 3.500 1,172,000 4,066,500 3.4697 8.327 8.327 8.447 8.266 8.447 485,595 8.3743 -1.43%
1994-03-09 0 3.500 3.500 3.525 3.475 3.575 1,390,050 4,909,368 3.5318 8.447 8.447 8.508 8.387 8.628 575,940 8.5241 -1.41%
1994-03-08 0 3.550 3.525 3.575 3.500 3.600 2,604,000 9,220,850 3.5410 8.568 8.508 8.628 8.447 8.689 1,078,917 8.5464 1.43%
1994-03-07 0 3.500 3.500 3.525 3.425 3.575 2,138,000 7,553,450 3.5330 8.447 8.447 8.508 8.266 8.628 885,839 8.5269 1.45%
1994-03-04 0 3.450 3.425 3.450 3.400 3.525 2,770,000 9,630,600 3.4768 8.327 8.266 8.327 8.206 8.508 1,147,696 8.3912 0.73%
1994-03-03 0 3.425 3.400 3.475 3.375 3.600 2,453,000 8,506,200 3.4677 8.266 8.206 8.387 8.146 8.689 1,016,353 8.3693 -3.52%
1994-03-02 0 3.550 3.550 3.575 3.550 3.700 2,300,000 8,316,350 3.6158 8.568 8.568 8.628 8.568 8.930 952,960 8.7269 -3.40%
1994-03-01 0 3.675 3.650 3.675 3.650 3.825 1,194,000 4,460,250 3.7356 8.870 8.809 8.870 8.809 9.232 494,711 9.0159 -3.92%
1994-02-28 0 3.825 3.825 3.850 3.775 3.875 2,008,000 7,697,200 3.8333 9.232 9.232 9.292 9.111 9.352 831,976 9.2517 1.32%
1994-02-25 0 3.775 3.750 3.775 3.625 3.800 3,281,000 12,162,575 3.7070 9.111 9.051 9.111 8.749 9.171 1,359,419 8.9469 -3.21%
1994-02-24 0 3.900 3.875 3.900 3.875 4.025 2,360,000 9,343,300 3.9590 9.413 9.352 9.413 9.352 9.714 977,820 9.5552 -1.89%
1994-02-23 0 3.975 3.975 4.000 3.975 4.100 1,656,675 6,665,183 4.0232 9.594 9.594 9.654 9.594 9.895 686,411 9.7102 -2.45%
1994-02-22 0 4.075 4.050 4.100 4.000 4.100 2,016,000 8,118,050 4.0268 9.835 9.775 9.895 9.654 9.895 835,290 9.7188 0.62%
1994-02-21 0 4.050 4.000 4.050 4.000 4.200 2,136,000 8,702,950 4.0744 9.775 9.654 9.775 9.654 10.14 885,010 9.8337 -3.57%
1994-02-18 0 4.200 4.175 4.200 4.075 4.225 2,201,250 9,116,625 4.1416 10.14 10.08 10.14 9.835 10.20 912,045 9.9958 3.70%
1994-02-17 0 4.050 4.050 4.075 4.025 4.150 2,150,000 8,778,900 4.0832 9.775 9.775 9.835 9.714 10.02 890,811 9.8550 1.25%
1994-02-16 0 4.000 4.000 4.075 3.975 4.300 2,670,000 10,999,550 4.1197 9.654 9.654 9.835 9.594 10.38 1,106,263 9.9430 -4.76%
1994-02-15 0 4.200 4.200 4.250 4.200 4.325 2,534,000 10,760,450 4.2464 10.14 10.14 10.26 10.14 10.44 1,049,914 10.249 -1.75%
1994-02-14 0 4.275 4.200 4.250 4.200 4.350 4,576,000 19,579,700 4.2788 10.32 10.14 10.26 10.14 10.50 1,895,977 10.327 -2.84%
1994-02-09 0 4.400 4.375 4.400 4.225 4.475 12,698,000 55,513,000 4.3718 10.62 10.56 10.62 10.20 10.80 5,261,170 10.551 7.32%
1994-02-08 0 4.100 4.100 4.125 3.925 4.125 5,979,000 23,971,125 4.0092 9.895 9.895 9.956 9.473 9.956 2,477,282 9.6764 3.14%
1994-02-07 0 3.975 3.950 3.975 3.925 4.150 3,494,925 14,089,361 4.0314 9.594 9.533 9.594 9.473 10.02 1,448,054 9.7299 -4.22%
1994-02-04 0 4.150 4.125 4.150 4.125 4.300 5,006,000 21,034,700 4.2019 10.02 9.956 10.02 9.956 10.38 2,074,139 10.141 -2.92%
1994-02-03 0 4.275 4.250 4.300 4.225 4.425 7,250,000 31,346,650 4.3237 10.32 10.26 10.38 10.20 10.68 3,003,897 10.435 -1.16%
1994-02-02 0 4.325 4.325 4.375 4.325 4.475 9,888,000 43,550,450 4.4044 10.44 10.44 10.56 10.44 10.80 4,096,901 10.630 -2.26%
1994-02-01 0 4.425 4.425 4.475 4.225 4.575 27,093,000 119,795,900 4.4217 10.68 10.68 10.80 10.20 11.04 11,225,458 10.672 5.99%
1994-01-31 0 4.175 4.100 4.250 4.100 4.475 23,506,656 102,738,722 4.3706 10.08 9.895 10.26 9.895 10.80 9,739,526 10.549 -4.02%
1994-01-28 0 4.350 4.350 4.375 3.925 4.375 15,205,000 64,474,900 4.2404 10.50 10.50 10.56 9.473 10.56 6,299,896 10.234 8.75%
1994-01-27 0 4.000 4.000 4.050 4.000 4.125 4,349,904 17,710,476 4.0715 9.654 9.654 9.775 9.654 9.956 1,802,298 9.8266 -0.62%
1994-01-26 0 4.025 4.025 4.125 3.925 4.125 4,452,000 17,736,650 3.9840 9.714 9.714 9.956 9.473 9.956 1,844,600 9.6154 3.21%
1994-01-25 0 3.900 3.900 3.925 3.875 4.000 2,568,000 10,122,550 3.9418 9.413 9.413 9.473 9.352 9.654 1,064,001 9.5137 -1.27%
1994-01-24 0 3.950 3.925 3.975 3.925 4.100 2,061,000 8,251,250 4.0035 9.533 9.473 9.594 9.473 9.895 853,935 9.6626 -0.63%
1994-01-21 0 3.975 3.975 4.050 3.875 4.050 2,934,000 11,532,850 3.9308 9.594 9.594 9.775 9.352 9.775 1,215,646 9.4870 0.63%
1994-01-20 0 3.950 3.950 3.975 3.950 4.025 2,322,000 9,244,300 3.9812 9.533 9.533 9.594 9.533 9.714 962,076 9.6087 -1.25%
1994-01-19 0 4.000 4.000 4.025 4.000 4.125 1,618,000 6,545,550 4.0455 9.654 9.654 9.714 9.654 9.956 670,387 9.7638 -1.84%
1994-01-18 0 4.075 4.050 4.075 4.050 4.150 3,209,000 13,130,750 4.0919 9.835 9.775 9.835 9.775 10.02 1,329,587 9.8758 1.24%
1994-01-17 0 4.025 4.000 4.050 3.975 4.125 2,704,000 10,894,400 4.0290 9.714 9.654 9.775 9.594 9.956 1,120,350 9.7241 1.90%
1994-01-14 0 3.950 3.925 3.950 3.900 4.025 2,974,000 11,775,850 3.9596 9.533 9.473 9.533 9.413 9.714 1,232,219 9.5566 1.94%
1994-01-13 0 3.875 3.850 3.875 3.850 4.075 2,480,000 9,784,950 3.9455 9.352 9.292 9.352 9.292 9.835 1,027,540 9.5227 -4.32%
1994-01-12 0 4.050 4.025 4.075 4.000 4.225 2,457,000 10,020,325 4.0783 9.775 9.714 9.835 9.654 10.20 1,018,010 9.8430 -2.41%
1994-01-11 0 4.150 4.150 4.175 4.125 4.350 3,275,940 13,849,510 4.2276 10.02 10.02 10.08 9.956 10.50 1,357,322 10.204 -2.35%
1994-01-10 0 4.250 4.225 4.275 4.100 4.325 4,761,000 20,146,125 4.2315 10.26 10.20 10.32 9.895 10.44 1,972,628 10.213 5.59%
1994-01-07 0 4.025 4.025 4.050 3.975 4.125 5,530,000 22,318,500 4.0359 9.714 9.714 9.775 9.594 9.956 2,291,248 9.7408 -1.83%
1994-01-06 0 4.100 4.100 4.125 4.075 4.350 4,456,000 18,598,900 4.1739 9.895 9.895 9.956 9.835 10.50 1,846,257 10.074 -5.20%
1994-01-05 0 4.325 4.300 4.325 3.950 4.375 7,495,000 31,574,750 4.2128 10.44 10.38 10.44 9.533 10.56 3,105,408 10.168 6.79%
1994-01-04 0 4.050 4.025 4.050 3.975 4.300 7,118,100 29,270,240 4.1121 9.775 9.714 9.775 9.594 10.38 2,949,246 9.9247 -5.81%
1994-01-03 0 4.300 4.275 4.300 4.250 4.400 6,102,000 26,169,150 4.2886 10.38 10.32 10.38 10.26 10.62 2,528,245 10.351

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