CHINA AEROSPACE INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00031  1981-08-25    
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
2026-04-10 0 0.495 0.490 0.495 0.490 0.500 2,786,000 1,375,010 0.4935 0.495 0.490 0.495 0.490 0.500 2,786,000 0.4935 0.00%
2026-04-09 0 0.495 0.485 0.495 0.485 0.500 1,902,000 933,180 0.4906 0.495 0.485 0.495 0.485 0.500 1,902,000 0.4906 2.06%
2026-04-08 0 0.485 0.485 0.490 0.470 0.490 7,374,320 3,560,203 0.4828 0.485 0.485 0.490 0.470 0.490 7,374,320 0.4828 5.43%
2026-04-02 0 0.460 0.460 0.465 0.455 0.470 3,256,000 1,500,740 0.4609 0.460 0.460 0.465 0.455 0.470 3,256,000 0.4609 -2.13%
2026-04-01 0 0.470 0.465 0.470 0.450 0.475 3,818,000 1,760,720 0.4612 0.470 0.465 0.470 0.450 0.475 3,818,000 0.4612 5.62%
2026-03-31 0 0.445 0.440 0.445 0.435 0.465 6,066,000 2,699,460 0.4450 0.445 0.440 0.445 0.435 0.465 6,066,000 0.4450 -4.30%
2026-03-30 0 0.465 0.460 0.465 0.455 0.475 4,360,000 2,010,880 0.4612 0.465 0.460 0.465 0.455 0.475 4,360,000 0.4612 -3.12%
2026-03-27 0 0.480 0.480 0.485 0.480 0.495 5,009,600 2,430,526 0.4852 0.480 0.480 0.485 0.480 0.495 5,009,600 0.4852 -4.00%
2026-03-26 0 0.500 0.495 0.500 0.490 0.520 3,800,200 1,895,142 0.4987 0.500 0.495 0.500 0.490 0.520 3,800,200 0.4987 -1.96%
2026-03-25 0 0.510 0.500 0.510 0.495 0.520 3,602,000 1,847,510 0.5129 0.510 0.500 0.510 0.495 0.520 3,602,000 0.5129 4.08%
2026-03-24 0 0.490 0.490 0.495 0.480 0.495 4,154,000 2,024,840 0.4874 0.490 0.490 0.495 0.480 0.495 4,154,000 0.4874 1.03%
2026-03-23 0 0.485 0.485 0.490 0.480 0.500 10,434,000 5,106,590 0.4894 0.485 0.485 0.490 0.480 0.500 10,434,000 0.4894 -4.90%
2026-03-20 0 0.510 0.510 0.520 0.490 0.540 23,378,000 11,864,770 0.5075 0.510 0.510 0.520 0.490 0.540 23,378,000 0.5075 -12.07%
2026-03-19 0 0.580 0.570 0.580 0.570 0.590 5,356,000 3,107,360 0.5802 0.580 0.570 0.580 0.570 0.590 5,356,000 0.5802 -3.33%
2026-03-18 0 0.600 0.590 0.600 0.580 0.600 4,878,000 2,904,100 0.5953 0.600 0.590 0.600 0.580 0.600 4,878,000 0.5953 3.45%
2026-03-17 0 0.580 0.580 0.590 0.580 0.600 3,062,000 1,797,710 0.5871 0.580 0.580 0.590 0.580 0.600 3,062,000 0.5871 0.00%
2026-03-16 0 0.580 0.580 0.590 0.580 0.600 5,190,000 3,054,880 0.5886 0.580 0.580 0.590 0.580 0.600 5,190,000 0.5886 -3.33%
2026-03-13 0 0.600 0.590 0.600 0.590 0.610 3,000,960 1,799,877 0.5998 0.600 0.590 0.600 0.590 0.610 3,000,960 0.5998 0.00%
2026-03-12 0 0.600 0.600 0.610 0.590 0.610 5,662,000 3,415,460 0.6032 0.600 0.600 0.610 0.590 0.610 5,662,000 0.6032 0.00%
2026-03-11 0 0.600 0.600 0.610 0.590 0.610 6,110,000 3,678,200 0.6020 0.600 0.600 0.610 0.590 0.610 6,110,000 0.6020 -1.64%
2026-03-10 0 0.610 0.600 0.610 0.590 0.630 9,912,800 6,005,744 0.6059 0.610 0.600 0.610 0.590 0.630 9,912,800 0.6059 -1.61%
2026-03-09 0 0.620 0.610 0.620 0.600 0.620 8,382,626 5,123,430 0.6112 0.620 0.610 0.620 0.600 0.620 8,382,626 0.6112 -1.59%
2026-03-06 0 0.630 0.630 0.640 0.620 0.640 4,458,000 2,809,740 0.6303 0.630 0.630 0.640 0.620 0.640 4,458,000 0.6303 1.61%
2026-03-05 0 0.620 0.620 0.630 0.610 0.640 11,028,000 6,877,500 0.6236 0.620 0.620 0.630 0.610 0.640 11,028,000 0.6236 3.33%
2026-03-04 0 0.600 0.590 0.600 0.580 0.610 8,438,000 5,046,420 0.5981 0.600 0.590 0.600 0.580 0.610 8,438,000 0.5981 0.00%
2026-03-03 0 0.600 0.600 0.610 0.600 0.640 17,644,000 10,860,140 0.6155 0.600 0.600 0.610 0.600 0.640 17,644,000 0.6155 -6.25%
2026-03-02 0 0.640 0.630 0.640 0.620 0.660 10,767,700 6,858,900 0.6370 0.640 0.630 0.640 0.620 0.660 10,767,700 0.6370 0.00%
2026-02-27 0 0.640 0.640 0.650 0.630 0.660 4,536,000 2,907,080 0.6409 0.640 0.640 0.650 0.630 0.660 4,536,000 0.6409 0.00%
2026-02-26 0 0.640 0.630 0.640 0.630 0.670 12,240,000 7,916,040 0.6467 0.640 0.630 0.640 0.630 0.670 12,240,000 0.6467 -1.54%
2026-02-25 0 0.650 0.640 0.650 0.630 0.650 5,830,000 3,721,560 0.6383 0.650 0.640 0.650 0.630 0.650 5,830,000 0.6383 1.56%
2026-02-24 0 0.640 0.630 0.640 0.630 0.640 2,622,000 1,661,160 0.6335 0.640 0.630 0.640 0.630 0.640 2,622,000 0.6335 0.00%
2026-02-23 0 0.640 0.630 0.640 0.620 0.640 3,765,480 2,385,962 0.6336 0.640 0.630 0.640 0.620 0.640 3,765,480 0.6336 1.59%
2026-02-20 0 0.630 0.630 0.640 0.610 0.650 9,044,800 5,726,550 0.6331 0.630 0.630 0.640 0.610 0.650 9,044,800 0.6331 1.61%
2026-02-16 0 0.620 0.610 0.620 0.600 0.620 1,398,000 852,600 0.6099 0.620 0.610 0.620 0.600 0.620 1,398,000 0.6099 1.64%
2026-02-13 0 0.610 0.600 0.610 0.600 0.620 2,198,000 1,336,760 0.6082 0.610 0.600 0.610 0.600 0.620 2,198,000 0.6082 0.00%
2026-02-12 0 0.610 0.610 0.620 0.600 0.620 4,232,000 2,571,740 0.6077 0.610 0.610 0.620 0.600 0.620 4,232,000 0.6077 0.00%
2026-02-11 0 0.610 0.610 0.620 0.590 0.620 12,506,000 7,539,060 0.6028 0.610 0.610 0.620 0.590 0.620 12,506,000 0.6028 -1.61%
2026-02-10 0 0.620 0.610 0.620 0.600 0.620 5,140,000 3,142,100 0.6113 0.620 0.610 0.620 0.600 0.620 5,140,000 0.6113 3.33%
2026-02-09 0 0.600 0.600 0.610 0.600 0.610 5,578,000 3,383,320 0.6065 0.600 0.600 0.610 0.600 0.610 5,578,000 0.6065 0.00%
2026-02-06 0 0.600 0.600 0.610 0.590 0.600 5,244,000 3,128,760 0.5966 0.600 0.600 0.610 0.590 0.600 5,244,000 0.5966 0.00%
2026-02-05 0 0.600 0.600 0.610 0.600 0.620 2,370,000 1,429,620 0.6032 0.600 0.600 0.610 0.600 0.620 2,370,000 0.6032 -3.23%
2026-02-04 0 0.620 0.610 0.620 0.590 0.620 6,056,200 3,664,770 0.6051 0.620 0.610 0.620 0.590 0.620 6,056,200 0.6051 1.64%
2026-02-03 0 0.610 0.610 0.620 0.590 0.620 8,142,000 4,956,880 0.6088 0.610 0.610 0.620 0.590 0.620 8,142,000 0.6088 1.67%
2026-02-02 0 0.600 0.590 0.600 0.580 0.620 16,677,725 9,999,846 0.5996 0.600 0.590 0.600 0.580 0.620 16,677,725 0.5996 -3.23%
2026-01-30 0 0.620 0.620 0.630 0.620 0.640 5,728,000 3,604,920 0.6294 0.620 0.620 0.630 0.620 0.640 5,728,000 0.6294 0.00%
2026-01-29 0 0.620 0.620 0.630 0.610 0.640 14,507,600 9,064,244 0.6248 0.620 0.620 0.630 0.610 0.640 14,507,600 0.6248 -1.59%
2026-01-28 0 0.630 0.620 0.630 0.620 0.660 10,009,305 6,338,519 0.6333 0.630 0.620 0.630 0.620 0.660 10,009,305 0.6333 -3.08%
2026-01-27 0 0.650 0.650 0.660 0.630 0.660 5,588,335 3,613,041 0.6465 0.650 0.650 0.660 0.630 0.660 5,588,335 0.6465 1.56%
2026-01-26 0 0.640 0.630 0.640 0.620 0.670 12,720,000 8,133,062 0.6394 0.640 0.630 0.640 0.620 0.670 12,720,000 0.6394 -4.48%
2026-01-23 0 0.670 0.660 0.670 0.650 0.670 9,244,000 6,085,706 0.6583 0.670 0.660 0.670 0.650 0.670 9,244,000 0.6583 3.08%
2026-01-22 0 0.650 0.650 0.660 0.620 0.660 14,606,979 9,495,496 0.6501 0.650 0.650 0.660 0.620 0.660 14,606,979 0.6501 3.17%
2026-01-21 0 0.630 0.620 0.630 0.600 0.640 9,315,600 5,764,532 0.6188 0.630 0.620 0.630 0.600 0.640 9,315,600 0.6188 3.28%
2026-01-20 0 0.610 0.610 0.620 0.610 0.640 20,717,000 12,776,960 0.6167 0.610 0.610 0.620 0.610 0.640 20,717,000 0.6167 -4.69%
2026-01-19 0 0.640 0.630 0.640 0.630 0.660 10,223,200 6,585,412 0.6442 0.640 0.630 0.640 0.630 0.660 10,223,200 0.6442 -3.03%
2026-01-16 0 0.660 0.650 0.660 0.640 0.670 9,071,160 5,953,678 0.6563 0.660 0.650 0.660 0.640 0.670 9,071,160 0.6563 1.54%
2026-01-15 0 0.650 0.650 0.660 0.640 0.670 14,420,000 9,452,300 0.6555 0.650 0.650 0.660 0.640 0.670 14,420,000 0.6555 -2.99%
2026-01-14 0 0.670 0.670 0.680 0.660 0.710 56,276,000 38,184,260 0.6785 0.670 0.670 0.680 0.660 0.710 56,276,000 0.6785 -2.90%
2026-01-13 0 0.690 0.690 0.700 0.680 0.750 38,440,100 26,974,097 0.7017 0.690 0.690 0.700 0.680 0.750 38,440,100 0.7017 -5.48%
2026-01-12 0 0.730 0.730 0.740 0.720 0.760 47,763,000 35,260,650 0.7382 0.730 0.730 0.740 0.720 0.760 47,763,000 0.7382 0.00%
2026-01-09 0 0.730 0.720 0.730 0.710 0.770 53,270,000 39,485,220 0.7412 0.730 0.720 0.730 0.710 0.770 53,270,000 0.7412 1.39%
2026-01-08 0 0.720 0.720 0.730 0.690 0.740 30,245,720 21,790,548 0.7205 0.720 0.720 0.730 0.690 0.740 30,245,720 0.7205 2.86%
2026-01-07 0 0.700 0.700 0.710 0.680 0.740 25,888,214 18,195,693 0.7029 0.700 0.700 0.710 0.680 0.740 25,888,214 0.7029 -1.41%
2026-01-06 0 0.710 0.700 0.710 0.670 0.720 46,077,840 32,109,971 0.6969 0.710 0.700 0.710 0.670 0.720 46,077,840 0.6969 2.90%
2026-01-05 0 0.690 0.690 0.700 0.670 0.740 37,808,000 26,479,340 0.7004 0.690 0.690 0.700 0.670 0.740 37,808,000 0.7004 -2.82%
2026-01-02 0 0.710 0.710 0.720 0.600 0.740 89,920,420 63,467,976 0.7058 0.710 0.710 0.720 0.600 0.740 89,920,420 0.7058 18.33%
2025-12-31 0 0.600 0.600 0.610 0.600 0.610 2,084,000 1,259,280 0.6043 0.600 0.600 0.610 0.600 0.610 2,084,000 0.6043 -1.64%
2025-12-30 0 0.610 0.610 0.620 0.610 0.640 10,040,608 6,264,812 0.6239 0.610 0.610 0.620 0.610 0.640 10,040,608 0.6239 -1.61%
2025-12-29 0 0.620 0.610 0.620 0.600 0.640 10,230,000 6,381,760 0.6238 0.620 0.610 0.620 0.600 0.640 10,230,000 0.6238 1.64%
2025-12-24 0 0.610 0.600 0.610 0.600 0.620 6,001,000 3,650,270 0.6083 0.610 0.600 0.610 0.600 0.620 6,001,000 0.6083 0.00%
2025-12-23 0 0.610 0.610 0.620 0.610 0.640 8,536,000 5,286,440 0.6193 0.610 0.610 0.620 0.610 0.640 8,536,000 0.6193 -4.69%
2025-12-22 0 0.640 0.640 0.650 0.610 0.650 8,268,000 5,242,220 0.6340 0.640 0.640 0.650 0.610 0.650 8,268,000 0.6340 4.92%
2025-12-19 0 0.610 0.610 0.620 0.610 0.650 13,399,220 8,382,202 0.6256 0.610 0.610 0.620 0.610 0.650 13,399,220 0.6256 -3.17%
2025-12-18 0 0.630 0.620 0.630 0.560 0.630 28,419,000 17,056,390 0.6002 0.630 0.620 0.630 0.560 0.630 28,419,000 0.6002 6.78%
2025-12-17 0 0.590 0.580 0.590 0.570 0.600 3,031,320 1,783,859 0.5885 0.590 0.580 0.590 0.570 0.600 3,031,320 0.5885 1.72%
2025-12-16 0 0.580 0.580 0.590 0.570 0.610 7,793,324 4,603,913 0.5908 0.580 0.580 0.590 0.570 0.610 7,793,324 0.5908 -3.33%
2025-12-15 0 0.600 0.600 0.610 0.590 0.630 9,324,000 5,675,500 0.6087 0.600 0.600 0.610 0.590 0.630 9,324,000 0.6087 -1.64%
2025-12-12 0 0.610 0.600 0.610 0.570 0.610 7,211,412 4,298,930 0.5961 0.610 0.600 0.610 0.570 0.610 7,211,412 0.5961 7.02%
2025-12-11 0 0.570 0.570 0.580 0.540 0.620 20,568,000 11,689,160 0.5683 0.570 0.570 0.580 0.540 0.620 20,568,000 0.5683 -5.00%
2025-12-10 0 0.600 0.590 0.600 0.580 0.610 3,683,800 2,194,310 0.5957 0.600 0.590 0.600 0.580 0.610 3,683,800 0.5957 3.45%
2025-12-09 0 0.580 0.580 0.590 0.560 0.640 18,920,252 11,186,246 0.5912 0.580 0.580 0.590 0.560 0.640 18,920,252 0.5912 -9.38%
2025-12-08 0 0.640 0.630 0.640 0.620 0.660 26,517,600 17,105,012 0.6450 0.640 0.630 0.640 0.620 0.660 26,517,600 0.6450 4.92%
2025-12-05 0 0.610 0.610 0.620 0.590 0.630 21,843,168 13,377,105 0.6124 0.610 0.610 0.620 0.590 0.630 21,843,168 0.6124 1.67%
2025-12-04 0 0.600 0.590 0.600 0.560 0.600 7,824,400 4,545,856 0.5810 0.600 0.590 0.600 0.560 0.600 7,824,400 0.5810 7.14%
2025-12-03 0 0.560 0.560 0.570 0.560 0.590 9,942,000 5,700,100 0.5733 0.560 0.560 0.570 0.560 0.590 9,942,000 0.5733 -3.45%
2025-12-02 0 0.580 0.570 0.580 0.540 0.580 10,940,000 6,109,680 0.5585 0.580 0.570 0.580 0.540 0.580 10,940,000 0.5585 7.41%
2025-12-01 0 0.540 0.540 0.550 0.540 0.560 3,220,880 1,774,808 0.5510 0.540 0.540 0.550 0.540 0.560 3,220,880 0.5510 1.89%
2025-11-28 0 0.530 0.530 0.540 0.520 0.540 1,308,000 697,820 0.5335 0.530 0.530 0.540 0.520 0.540 1,308,000 0.5335 -1.85%
2025-11-27 0 0.540 0.530 0.540 0.530 0.540 2,539,920 1,350,380 0.5317 0.540 0.530 0.540 0.530 0.540 2,539,920 0.5317 0.00%
2025-11-26 0 0.540 0.530 0.540 0.530 0.540 1,054,800 566,168 0.5368 0.540 0.530 0.540 0.530 0.540 1,054,800 0.5368 0.00%
2025-11-25 0 0.540 0.530 0.540 0.530 0.550 2,823,920 1,520,060 0.5383 0.540 0.530 0.540 0.530 0.550 2,823,920 0.5383 1.89%
2025-11-24 0 0.530 0.520 0.530 0.510 0.530 4,418,000 2,309,080 0.5227 0.530 0.520 0.530 0.510 0.530 4,418,000 0.5227 3.92%
2025-11-21 0 0.510 0.510 0.520 0.510 0.540 8,004,000 4,193,580 0.5239 0.510 0.510 0.520 0.510 0.540 8,004,000 0.5239 -7.27%
2025-11-20 0 0.550 0.550 0.560 0.540 0.560 3,304,000 1,816,600 0.5498 0.550 0.550 0.560 0.540 0.560 3,304,000 0.5498 0.00%
2025-11-19 0 0.550 0.550 0.560 0.540 0.560 2,358,000 1,298,400 0.5506 0.550 0.550 0.560 0.540 0.560 2,358,000 0.5506 0.00%
2025-11-18 0 0.550 0.550 0.560 0.540 0.560 7,478,000 4,112,560 0.5500 0.550 0.550 0.560 0.540 0.560 7,478,000 0.5500 -1.79%
2025-11-17 0 0.560 0.560 0.570 0.540 0.590 16,474,000 9,367,540 0.5686 0.560 0.560 0.570 0.540 0.590 16,474,000 0.5686 1.82%
2025-11-14 0 0.550 0.540 0.550 0.540 0.570 9,522,000 5,285,700 0.5551 0.550 0.540 0.550 0.540 0.570 9,522,000 0.5551 -3.51%
2025-11-13 0 0.570 0.550 0.570 0.520 0.570 11,731,250 6,488,291 0.5531 0.570 0.550 0.570 0.520 0.570 11,731,250 0.5531 7.55%
2025-11-12 0 0.530 0.520 0.530 0.495 0.540 29,298,969 15,055,025 0.5138 0.530 0.520 0.530 0.495 0.540 29,298,969 0.5138 0.00%
2025-11-11 0 0.530 0.530 0.540 0.520 0.540 6,282,000 3,341,900 0.5320 0.530 0.530 0.540 0.520 0.540 6,282,000 0.5320 0.00%
2025-11-10 0 0.530 0.530 0.540 0.530 0.540 7,739,009 4,115,904 0.5318 0.530 0.530 0.540 0.530 0.540 7,739,009 0.5318 -1.85%
2025-11-07 0 0.540 0.530 0.540 0.530 0.560 10,351,600 5,557,736 0.5369 0.540 0.530 0.540 0.530 0.560 10,351,600 0.5369 -3.57%
2025-11-06 0 0.560 0.550 0.560 0.540 0.560 10,440,000 5,716,540 0.5476 0.560 0.550 0.560 0.540 0.560 10,440,000 0.5476 1.82%
2025-11-05 0 0.550 0.540 0.550 0.530 0.560 7,930,000 4,314,760 0.5441 0.550 0.540 0.550 0.530 0.560 7,930,000 0.5441 -1.79%
2025-11-04 0 0.560 0.550 0.560 0.540 0.580 8,386,000 4,710,900 0.5618 0.560 0.550 0.560 0.540 0.580 8,386,000 0.5618 -1.75%
2025-11-03 0 0.570 0.570 0.580 0.560 0.590 4,018,000 2,331,280 0.5802 0.570 0.570 0.580 0.560 0.590 4,018,000 0.5802 0.00%
2025-10-31 0 0.570 0.570 0.580 0.570 0.600 8,570,000 4,997,240 0.5831 0.570 0.570 0.580 0.570 0.600 8,570,000 0.5831 -5.00%
2025-10-30 0 0.600 0.590 0.600 0.590 0.620 10,890,000 6,523,540 0.5990 0.600 0.590 0.600 0.590 0.620 10,890,000 0.5990 -1.64%
2025-10-28 0 0.610 0.600 0.610 0.610 0.640 10,724,000 6,637,380 0.6189 0.610 0.600 0.610 0.610 0.640 10,724,000 0.6189 -3.17%
2025-10-27 0 0.630 0.620 0.630 0.610 0.650 9,676,000 6,055,620 0.6258 0.630 0.620 0.630 0.610 0.650 9,676,000 0.6258 1.61%
2025-10-24 0 0.620 0.610 0.620 0.590 0.620 10,484,720 6,368,830 0.6074 0.620 0.610 0.620 0.590 0.620 10,484,720 0.6074 3.33%
2025-10-23 0 0.600 0.590 0.600 0.590 0.610 4,524,000 2,711,000 0.5992 0.600 0.590 0.600 0.590 0.610 4,524,000 0.5992 -1.64%
2025-10-22 0 0.610 0.610 0.620 0.590 0.620 11,918,000 7,153,760 0.6002 0.610 0.610 0.620 0.590 0.620 11,918,000 0.6002 3.39%
2025-10-21 0 0.590 0.590 0.600 0.590 0.620 7,254,000 4,403,860 0.6071 0.590 0.590 0.600 0.590 0.620 7,254,000 0.6071 -4.84%
2025-10-20 0 0.620 0.610 0.620 0.590 0.620 9,354,656 5,620,403 0.6008 0.620 0.610 0.620 0.590 0.620 9,354,656 0.6008 5.08%
2025-10-17 0 0.590 0.590 0.600 0.580 0.630 7,808,000 4,682,700 0.5997 0.590 0.590 0.600 0.580 0.630 7,808,000 0.5997 -4.84%
2025-10-16 0 0.620 0.620 0.630 0.610 0.640 12,108,000 7,611,420 0.6286 0.620 0.620 0.630 0.610 0.640 12,108,000 0.6286 0.00%
2025-10-15 0 0.620 0.610 0.620 0.590 0.630 7,682,000 4,701,670 0.6120 0.620 0.610 0.620 0.590 0.630 7,682,000 0.6120 6.90%
2025-10-14 0 0.580 0.580 0.590 0.540 0.650 35,770,280 21,328,575 0.5963 0.580 0.580 0.590 0.540 0.650 35,770,280 0.5963 -7.94%
2025-10-13 0 0.630 0.630 0.640 0.590 0.650 24,996,000 15,643,660 0.6258 0.630 0.630 0.640 0.590 0.650 24,996,000 0.6258 -4.55%
2025-10-10 0 0.660 0.660 0.670 0.660 0.710 26,784,480 18,223,407 0.6804 0.660 0.660 0.670 0.660 0.710 26,784,480 0.6804 -8.33%
2025-10-09 0 0.720 0.710 0.720 0.700 0.740 13,934,800 10,035,896 0.7202 0.720 0.710 0.720 0.700 0.740 13,934,800 0.7202 -2.70%
2025-10-08 0 0.740 0.730 0.740 0.700 0.750 16,836,000 12,194,100 0.7243 0.740 0.730 0.740 0.700 0.750 16,836,000 0.7243 1.37%
2025-10-06 0 0.730 0.720 0.730 0.710 0.740 12,510,000 9,040,580 0.7227 0.730 0.720 0.730 0.710 0.740 12,510,000 0.7227 -1.35%
2025-10-03 0 0.740 0.730 0.740 0.730 0.770 16,422,280 12,286,883 0.7482 0.740 0.730 0.740 0.730 0.770 16,422,280 0.7482 1.37%
2025-10-02 0 0.730 0.730 0.740 0.720 0.750 8,198,000 5,976,740 0.7290 0.730 0.730 0.740 0.720 0.750 8,198,000 0.7290 -1.35%
2025-09-30 0 0.740 0.730 0.740 0.710 0.760 8,383,000 6,107,340 0.7285 0.740 0.730 0.740 0.710 0.760 8,383,000 0.7285 0.00%
2025-09-29 0 0.740 0.740 0.750 0.720 0.750 13,786,000 10,223,280 0.7416 0.740 0.740 0.750 0.720 0.750 13,786,000 0.7416 0.00%
2025-09-26 0 0.740 0.730 0.740 0.730 0.780 21,981,800 16,517,714 0.7514 0.740 0.730 0.740 0.730 0.780 21,981,800 0.7514 -5.13%
2025-09-25 0 0.780 0.770 0.780 0.770 0.850 28,411,143 22,996,968 0.8094 0.780 0.770 0.780 0.770 0.850 28,411,143 0.8094 -2.50%
2025-09-24 0 0.800 0.800 0.810 0.730 0.820 33,264,090 26,006,947 0.7818 0.800 0.800 0.810 0.730 0.820 33,264,090 0.7818 8.11%
2025-09-23 0 0.740 0.730 0.740 0.700 0.740 10,174,000 7,284,700 0.7160 0.740 0.730 0.740 0.700 0.740 10,174,000 0.7160 1.37%
2025-09-22 0 0.730 0.730 0.740 0.700 0.740 15,216,000 11,006,460 0.7233 0.730 0.730 0.740 0.700 0.740 15,216,000 0.7233 2.82%
2025-09-19 0 0.710 0.700 0.710 0.680 0.730 18,826,000 13,213,080 0.7019 0.710 0.700 0.710 0.680 0.730 18,826,000 0.7019 -2.74%
2025-09-18 0 0.730 0.720 0.730 0.700 0.750 17,704,010 12,829,827 0.7247 0.730 0.720 0.730 0.700 0.750 17,704,010 0.7247 -1.35%
2025-09-17 0 0.740 0.730 0.740 0.700 0.740 19,711,363 14,064,850 0.7135 0.740 0.730 0.740 0.700 0.740 19,711,363 0.7135 1.37%
2025-09-16 0 0.730 0.720 0.730 0.710 0.780 22,214,880 16,388,233 0.7377 0.730 0.720 0.730 0.710 0.780 22,214,880 0.7377 -2.67%
2025-09-15 0 0.750 0.740 0.750 0.700 0.800 55,909,700 42,540,770 0.7609 0.750 0.740 0.750 0.700 0.800 55,909,700 0.7609 7.14%
2025-09-12 0 0.700 0.690 0.700 0.690 0.720 26,382,520 18,577,030 0.7041 0.700 0.690 0.700 0.690 0.720 26,382,520 0.7041 2.94%
2025-09-11 0 0.680 0.680 0.690 0.620 0.680 29,039,800 19,153,960 0.6596 0.680 0.680 0.690 0.620 0.680 29,039,800 0.6596 4.62%
2025-09-10 0 0.650 0.640 0.650 0.630 0.660 9,508,000 6,107,220 0.6423 0.650 0.640 0.650 0.630 0.660 9,508,000 0.6423 0.00%
2025-09-09 0 0.650 0.650 0.660 0.640 0.670 17,464,000 11,417,500 0.6538 0.650 0.650 0.660 0.640 0.670 17,464,000 0.6538 0.00%
2025-09-08 0 0.650 0.640 0.650 0.630 0.650 14,496,000 9,288,420 0.6408 0.650 0.640 0.650 0.630 0.650 14,496,000 0.6408 1.56%
2025-09-05 0 0.640 0.640 0.650 0.610 0.660 24,360,007 15,656,084 0.6427 0.640 0.640 0.650 0.610 0.660 24,360,007 0.6427 4.92%
2025-09-04 0 0.610 0.610 0.620 0.590 0.670 38,178,000 23,612,740 0.6185 0.610 0.610 0.620 0.590 0.670 38,178,000 0.6185 -6.15%
2025-09-03 0 0.650 0.640 0.650 0.610 0.670 44,099,810 28,325,145 0.6423 0.650 0.640 0.650 0.610 0.670 44,099,810 0.6423 8.33%
2025-09-02 0 0.600 0.600 0.610 0.590 0.630 15,926,200 9,599,854 0.6028 0.600 0.600 0.610 0.590 0.630 15,926,200 0.6028 -4.76%
2025-09-01 0 0.630 0.620 0.630 0.610 0.630 11,904,000 7,350,740 0.6175 0.630 0.620 0.630 0.610 0.630 11,904,000 0.6175 0.00%
2025-08-29 0 0.630 0.620 0.630 0.590 0.630 12,633,760 7,717,783 0.6109 0.630 0.620 0.630 0.590 0.630 12,633,760 0.6109 1.61%
2025-08-28 0 0.620 0.610 0.620 0.600 0.660 27,413,733 17,281,277 0.6304 0.620 0.610 0.620 0.600 0.660 27,413,733 0.6304 3.33%
2025-08-27 0 0.600 0.590 0.600 0.590 0.640 15,857,000 9,679,240 0.6104 0.600 0.590 0.600 0.590 0.640 15,857,000 0.6104 -4.76%
2025-08-26 0 0.630 0.620 0.630 0.610 0.650 15,611,024 9,854,264 0.6312 0.630 0.620 0.630 0.610 0.650 15,611,024 0.6312 0.00%
2025-08-25 0 0.630 0.620 0.630 0.590 0.640 47,269,800 29,111,904 0.6159 0.630 0.620 0.630 0.590 0.640 47,269,800 0.6159 8.62%
2025-08-22 0 0.580 0.580 0.590 0.540 0.590 11,205,800 6,302,658 0.5624 0.580 0.580 0.590 0.540 0.590 11,205,800 0.5624 5.45%
2025-08-21 0 0.550 0.540 0.550 0.540 0.560 2,790,000 1,543,460 0.5532 0.550 0.540 0.550 0.540 0.560 2,790,000 0.5532 -1.79%
2025-08-20 0 0.560 0.550 0.560 0.530 0.570 13,214,000 7,278,100 0.5508 0.560 0.550 0.560 0.530 0.570 13,214,000 0.5508 -3.45%
2025-08-19 0 0.580 0.570 0.580 0.560 0.620 16,108,000 9,580,000 0.5947 0.580 0.570 0.580 0.560 0.620 16,108,000 0.5947 -3.33%
2025-08-18 0 0.600 0.590 0.600 0.510 0.610 39,764,000 22,840,740 0.5744 0.600 0.590 0.600 0.510 0.610 39,764,000 0.5744 17.65%
2025-08-15 0 0.510 0.500 0.510 0.495 0.510 6,899,920 3,453,194 0.5005 0.510 0.500 0.510 0.495 0.510 6,899,920 0.5005 -1.92%
2025-08-14 0 0.520 0.510 0.520 0.495 0.530 7,511,000 3,807,806 0.5070 0.520 0.510 0.520 0.495 0.530 7,511,000 0.5070 0.00%
2025-08-13 0 0.520 0.510 0.520 0.500 0.530 4,556,000 2,344,120 0.5145 0.520 0.510 0.520 0.500 0.530 4,556,000 0.5145 1.96%
2025-08-12 0 0.510 0.500 0.510 0.500 0.520 2,886,800 1,459,964 0.5057 0.510 0.500 0.510 0.500 0.520 2,886,800 0.5057 0.00%
2025-08-11 0 0.510 0.510 0.520 0.490 0.520 7,095,731 3,598,864 0.5072 0.510 0.510 0.520 0.490 0.520 7,095,731 0.5072 4.08%
2025-08-08 0 0.490 0.490 0.495 0.485 0.500 1,594,320 786,607 0.4934 0.490 0.490 0.495 0.485 0.500 1,594,320 0.4934 0.00%
2025-08-07 0 0.490 0.490 0.495 0.485 0.495 1,274,800 624,740 0.4901 0.490 0.490 0.495 0.485 0.495 1,274,800 0.4901 0.00%
2025-08-06 0 0.490 0.485 0.490 0.475 0.490 2,421,279 1,171,251 0.4837 0.490 0.485 0.490 0.475 0.490 2,421,279 0.4837 0.00%
2025-08-05 0 0.490 0.490 0.495 0.480 0.495 2,562,010 1,253,264 0.4892 0.490 0.490 0.495 0.480 0.495 2,562,010 0.4892 -1.01%
2025-08-04 0 0.495 0.495 0.500 0.475 0.500 3,648,000 1,762,140 0.4830 0.495 0.495 0.500 0.475 0.500 3,648,000 0.4830 2.06%
2025-08-01 0 0.485 0.480 0.485 0.480 0.495 6,475,198 3,165,996 0.4889 0.485 0.480 0.485 0.480 0.495 6,475,198 0.4889 1.04%
2025-07-31 0 0.480 0.480 0.485 0.470 0.510 10,176,000 4,962,350 0.4877 0.480 0.480 0.485 0.470 0.510 10,176,000 0.4877 -5.88%
2025-07-30 0 0.510 0.500 0.510 0.500 0.520 2,875,200 1,467,656 0.5105 0.510 0.500 0.510 0.500 0.520 2,875,200 0.5105 -1.92%
2025-07-29 0 0.520 0.510 0.520 0.510 0.520 1,878,800 967,552 0.5150 0.520 0.510 0.520 0.510 0.520 1,878,800 0.5150 -1.89%
2025-07-28 0 0.530 0.520 0.530 0.520 0.540 4,926,000 2,599,560 0.5277 0.530 0.520 0.530 0.520 0.540 4,926,000 0.5277 1.92%
2025-07-25 0 0.520 0.520 0.530 0.500 0.530 3,604,000 1,846,860 0.5124 0.520 0.520 0.530 0.500 0.530 3,604,000 0.5124 1.96%
2025-07-24 0 0.510 0.510 0.520 0.495 0.530 6,983,683 3,547,287 0.5079 0.510 0.510 0.520 0.495 0.530 6,983,683 0.5079 2.00%
2025-07-23 0 0.500 0.500 0.510 0.495 0.510 9,372,080 4,682,288 0.4996 0.500 0.500 0.510 0.495 0.510 9,372,080 0.4996 0.00%
2025-07-22 0 0.500 0.495 0.500 0.490 0.500 8,462,000 4,176,750 0.4936 0.500 0.495 0.500 0.490 0.500 8,462,000 0.4936 0.00%
2025-07-21 0 0.500 0.495 0.500 0.495 0.500 2,681,400 1,333,305 0.4972 0.500 0.495 0.500 0.495 0.500 2,681,400 0.4972 -1.96%
2025-07-18 0 0.510 0.500 0.510 0.500 0.510 3,008,000 1,519,890 0.5053 0.510 0.500 0.510 0.500 0.510 3,008,000 0.5053 0.00%
2025-07-17 0 0.510 0.500 0.510 0.490 0.520 5,934,800 2,991,127 0.5040 0.510 0.500 0.510 0.490 0.520 5,934,800 0.5040 3.03%
2025-07-16 0 0.495 0.490 0.500 0.485 0.500 2,764,000 1,359,340 0.4918 0.495 0.490 0.500 0.485 0.500 2,764,000 0.4918 1.02%
2025-07-15 0 0.490 0.485 0.490 0.480 0.490 2,054,800 997,126 0.4853 0.490 0.485 0.490 0.480 0.490 2,054,800 0.4853 0.00%
2025-07-14 0 0.490 0.485 0.490 0.485 0.510 9,221,640 4,561,552 0.4947 0.490 0.485 0.490 0.485 0.510 9,221,640 0.4947 -3.92%
2025-07-11 0 0.510 0.500 0.510 0.455 0.510 14,615,840 7,161,621 0.4900 0.510 0.500 0.510 0.455 0.510 14,615,840 0.4900 10.87%
2025-07-10 0 0.460 0.455 0.460 0.450 0.460 6,709,513 3,060,744 0.4562 0.460 0.455 0.460 0.450 0.460 6,709,513 0.4562 -1.08%
2025-07-09 0 0.465 0.460 0.465 0.450 0.475 4,962,800 2,310,612 0.4656 0.465 0.460 0.465 0.450 0.475 4,962,800 0.4656 2.20%
2025-07-08 0 0.455 0.445 0.455 0.440 0.455 2,909,000 1,301,775 0.4475 0.455 0.445 0.455 0.440 0.455 2,909,000 0.4475 3.41%
2025-07-07 0 0.440 0.440 0.445 0.435 0.450 1,705,800 753,398 0.4417 0.440 0.440 0.445 0.435 0.450 1,705,800 0.4417 -2.22%
2025-07-04 0 0.450 0.445 0.450 0.445 0.455 1,802,600 810,268 0.4495 0.450 0.445 0.450 0.445 0.455 1,802,600 0.4495 0.00%
2025-07-03 0 0.450 0.445 0.450 0.430 0.455 5,028,600 2,218,541 0.4412 0.450 0.445 0.450 0.430 0.455 5,028,600 0.4412 2.27%
2025-07-02 0 0.440 0.435 0.440 0.435 0.455 4,645,994 2,063,577 0.4442 0.440 0.435 0.440 0.435 0.455 4,645,994 0.4442 -3.30%
2025-06-30 0 0.455 0.450 0.455 0.445 0.465 12,796,006 5,810,302 0.4541 0.455 0.450 0.455 0.445 0.465 12,796,006 0.4541 2.25%
2025-06-27 0 0.445 0.440 0.445 0.435 0.450 7,467,971 3,326,712 0.4455 0.445 0.440 0.445 0.435 0.450 7,467,971 0.4455 3.49%
2025-06-26 0 0.430 0.430 0.435 0.410 0.445 9,095,220 3,902,895 0.4291 0.430 0.430 0.435 0.410 0.445 9,095,220 0.4291 4.88%
2025-06-25 0 0.410 0.410 0.415 0.400 0.410 4,496,520 1,827,560 0.4064 0.410 0.410 0.415 0.400 0.410 4,496,520 0.4064 0.00%
2025-06-24 0 0.410 0.400 0.410 0.400 0.410 2,172,800 870,722 0.4007 0.410 0.400 0.410 0.400 0.410 2,172,800 0.4007 2.50%
2025-06-23 0 0.400 0.395 0.400 0.390 0.400 1,094,000 431,640 0.3946 0.400 0.395 0.400 0.390 0.400 1,094,000 0.3946 0.00%
2025-06-20 0 0.400 0.395 0.400 0.390 0.400 1,022,800 403,744 0.3947 0.400 0.395 0.400 0.390 0.400 1,022,800 0.3947 0.00%
2025-06-19 0 0.400 0.395 0.400 0.395 0.405 1,227,800 493,213 0.4017 0.400 0.395 0.400 0.395 0.405 1,227,800 0.4017 -1.23%
2025-06-18 0 0.405 0.400 0.410 0.400 0.405 1,416,720 570,940 0.4030 0.405 0.400 0.410 0.400 0.405 1,416,720 0.4030 0.00%
2025-06-17 0 0.405 0.400 0.410 0.400 0.420 2,138,000 869,830 0.4068 0.405 0.400 0.410 0.400 0.420 2,138,000 0.4068 -3.57%
2025-06-16 0 0.420 0.415 0.420 0.410 0.425 1,618,000 673,610 0.4163 0.420 0.415 0.420 0.410 0.425 1,618,000 0.4163 -1.18%
2025-06-13 0 0.425 0.415 0.425 0.400 0.455 10,265,600 4,274,360 0.4164 0.425 0.415 0.425 0.400 0.455 10,265,600 0.4164 3.66%
2025-06-12 0 0.410 0.405 0.410 0.400 0.415 2,023,000 824,758 0.4077 0.410 0.405 0.410 0.400 0.415 2,023,000 0.4077 1.23%
2025-06-11 0 0.405 0.405 0.410 0.400 0.415 2,075,746 844,302 0.4067 0.405 0.405 0.410 0.400 0.415 2,075,746 0.4067 0.00%
2025-06-10 0 0.405 0.400 0.410 0.395 0.405 1,896,560 762,342 0.4020 0.405 0.400 0.410 0.395 0.405 1,896,560 0.4020 2.53%
2025-06-09 0 0.395 0.390 0.395 0.385 0.395 3,258,000 1,266,940 0.3889 0.395 0.390 0.395 0.385 0.395 3,258,000 0.3889 2.60%
2025-06-06 0 0.385 0.380 0.385 0.380 0.385 769,760 295,421 0.3838 0.385 0.380 0.385 0.380 0.385 769,760 0.3838 0.00%
2025-06-05 0 0.385 0.380 0.385 0.375 0.385 3,185,634 1,212,348 0.3806 0.385 0.380 0.385 0.375 0.385 3,185,634 0.3806 0.00%
2025-06-04 0 0.385 0.380 0.385 0.380 0.395 2,150,000 823,480 0.3830 0.385 0.380 0.385 0.380 0.395 2,150,000 0.3830 -2.53%
2025-06-03 0 0.395 0.385 0.395 0.380 0.400 4,938,000 1,919,230 0.3887 0.395 0.385 0.395 0.380 0.400 4,938,000 0.3887 1.28%
2025-06-02 0 0.390 0.385 0.390 0.385 0.400 966,880 374,131 0.3869 0.390 0.385 0.390 0.385 0.400 966,880 0.3869 -2.50%
2025-05-30 0 0.400 0.395 0.400 0.395 0.405 2,472,000 996,750 0.4032 0.400 0.395 0.400 0.395 0.405 2,472,000 0.4032 -1.23%
2025-05-29 0 0.405 0.400 0.405 0.395 0.405 2,442,400 980,310 0.4014 0.405 0.400 0.405 0.395 0.405 2,442,400 0.4014 1.25%
2025-05-28 0 0.400 0.395 0.400 0.395 0.405 2,766,960 1,105,460 0.3995 0.400 0.395 0.400 0.395 0.405 2,766,960 0.3995 -1.23%
2025-05-27 0 0.405 0.405 0.410 0.400 0.410 306,000 123,410 0.4033 0.405 0.405 0.410 0.400 0.410 306,000 0.4033 0.00%
2025-05-26 0 0.405 0.405 0.410 0.400 0.410 417,200 169,416 0.4061 0.405 0.405 0.410 0.400 0.410 417,200 0.4061 0.00%
2025-05-23 0 0.405 0.400 0.405 0.400 0.410 391,000 157,960 0.4040 0.405 0.400 0.405 0.400 0.410 391,000 0.4040 -1.22%
2025-05-22 0 0.410 0.405 0.410 0.405 0.415 1,378,000 566,750 0.4113 0.410 0.405 0.410 0.405 0.415 1,378,000 0.4113 -1.20%
2025-05-21 0 0.415 0.415 0.425 0.415 0.425 1,143,400 477,743 0.4178 0.415 0.415 0.425 0.415 0.425 1,143,400 0.4178 -1.19%
2025-05-20 0 0.420 0.415 0.420 0.415 0.430 971,600 411,002 0.4230 0.420 0.415 0.420 0.415 0.430 971,600 0.4230 1.20%
2025-05-19 0 0.415 0.415 0.425 0.415 0.415 303,600 125,962 0.4149 0.415 0.415 0.425 0.415 0.415 303,600 0.4149 0.00%
2025-05-16 0 0.415 0.410 0.415 0.410 0.420 344,000 142,410 0.4140 0.415 0.410 0.415 0.410 0.420 344,000 0.4140 -1.19%
2025-05-15 0 0.420 0.415 0.420 0.415 0.425 938,800 393,098 0.4187 0.420 0.415 0.420 0.415 0.425 938,800 0.4187 -1.18%
2025-05-14 0 0.425 0.420 0.425 0.410 0.425 1,641,417 686,742 0.4184 0.425 0.420 0.425 0.410 0.425 1,641,417 0.4184 1.19%
2025-05-13 0 0.420 0.415 0.420 0.410 0.425 1,550,000 648,210 0.4182 0.420 0.415 0.420 0.410 0.425 1,550,000 0.4182 0.00%
2025-05-12 0 0.420 0.415 0.420 0.405 0.440 7,242,160 3,020,502 0.4171 0.420 0.415 0.420 0.405 0.440 7,242,160 0.4171 1.20%
2025-05-09 0 0.415 0.410 0.415 0.405 0.430 3,484,800 1,452,742 0.4169 0.415 0.410 0.415 0.405 0.430 3,484,800 0.4169 1.22%
2025-05-08 0 0.410 0.410 0.415 0.395 0.415 1,513,024 619,589 0.4095 0.410 0.410 0.415 0.395 0.415 1,513,024 0.4095 2.50%
2025-05-07 0 0.400 0.395 0.405 0.395 0.420 8,371,600 3,404,160 0.4066 0.400 0.395 0.405 0.395 0.420 8,371,600 0.4066 1.27%
2025-05-06 0 0.395 0.390 0.395 0.380 0.395 866,000 333,180 0.3847 0.395 0.390 0.395 0.380 0.395 866,000 0.3847 2.60%
2025-05-02 0 0.385 0.380 0.385 0.355 0.395 6,874,000 2,630,520 0.3827 0.385 0.380 0.385 0.355 0.395 6,874,000 0.3827 0.00%
2025-04-30 0 0.385 0.380 0.385 0.375 0.385 400,000 151,600 0.3790 0.385 0.380 0.385 0.375 0.385 400,000 0.3790 -1.28%
2025-04-29 0 0.390 0.380 0.390 0.380 0.390 256,000 97,640 0.3814 0.390 0.380 0.390 0.380 0.390 256,000 0.3814 1.30%
2025-04-28 0 0.385 0.380 0.390 0.380 0.385 1,108,800 426,154 0.3843 0.385 0.380 0.390 0.380 0.385 1,108,800 0.3843 -2.53%
2025-04-25 0 0.395 0.385 0.395 0.385 0.400 1,229,000 486,230 0.3956 0.395 0.385 0.395 0.385 0.400 1,229,000 0.3956 0.00%
2025-04-24 0 0.395 0.390 0.395 0.385 0.395 1,139,000 445,225 0.3909 0.395 0.390 0.395 0.385 0.395 1,139,000 0.3909 0.00%
2025-04-23 0 0.395 0.395 0.400 0.385 0.400 582,480 227,024 0.3898 0.395 0.395 0.400 0.385 0.400 582,480 0.3898 2.60%
2025-04-22 0 0.385 0.385 0.390 0.380 0.395 230,000 89,500 0.3891 0.385 0.385 0.390 0.380 0.395 230,000 0.3891 0.00%
2025-04-17 0 0.385 0.375 0.385 0.385 0.390 800,000 311,550 0.3894 0.385 0.375 0.385 0.385 0.390 800,000 0.3894 1.32%
2025-04-16 0 0.380 0.380 0.385 0.380 0.390 670,000 260,440 0.3887 0.380 0.380 0.385 0.380 0.390 670,000 0.3887 0.00%
2025-04-15 0 0.380 0.380 0.385 0.380 0.385 914,720 347,979 0.3804 0.380 0.380 0.385 0.380 0.385 914,720 0.3804 2.70%
2025-04-14 0 0.370 0.370 0.375 0.360 0.375 914,000 338,820 0.3707 0.370 0.370 0.375 0.360 0.375 914,000 0.3707 1.37%
2025-04-11 0 0.365 0.365 0.370 0.350 0.365 2,248,000 802,170 0.3568 0.365 0.365 0.370 0.350 0.365 2,248,000 0.3568 2.82%
2025-04-10 0 0.355 0.355 0.360 0.355 0.370 1,506,000 546,910 0.3632 0.355 0.355 0.360 0.355 0.370 1,506,000 0.3632 0.00%
2025-04-09 0 0.355 0.350 0.360 0.320 0.365 5,030,829 1,760,303 0.3499 0.355 0.350 0.360 0.320 0.365 5,030,829 0.3499 5.97%
2025-04-08 0 0.335 0.330 0.340 0.315 0.360 3,076,960 1,028,188 0.3342 0.335 0.330 0.340 0.315 0.360 3,076,960 0.3342 3.08%
2025-04-07 0 0.325 0.325 0.330 0.310 0.365 5,780,000 1,916,460 0.3316 0.325 0.325 0.330 0.310 0.365 5,780,000 0.3316 -14.47%
2025-04-03 0 0.380 0.375 0.380 0.370 0.390 2,314,000 875,240 0.3782 0.380 0.375 0.380 0.370 0.390 2,314,000 0.3782 -2.56%
2025-04-02 0 0.390 0.390 0.395 0.385 0.395 1,208,000 473,250 0.3918 0.390 0.390 0.395 0.385 0.395 1,208,000 0.3918 0.00%
2025-04-01 0 0.390 0.385 0.390 0.380 0.390 2,272,320 883,486 0.3888 0.390 0.385 0.390 0.380 0.390 2,272,320 0.3888 0.00%
2025-03-31 0 0.390 0.380 0.390 0.380 0.410 3,068,400 1,200,182 0.3911 0.390 0.380 0.390 0.380 0.410 3,068,400 0.3911 -4.88%
2025-03-28 0 0.410 0.410 0.415 0.410 0.415 1,824,000 750,870 0.4117 0.410 0.410 0.415 0.410 0.415 1,824,000 0.4117 0.00%
2025-03-27 0 0.410 0.410 0.415 0.410 0.425 4,049,200 1,693,726 0.4183 0.410 0.410 0.415 0.410 0.425 4,049,200 0.4183 -2.38%
2025-03-26 0 0.420 0.415 0.420 0.410 0.425 2,062,000 862,050 0.4181 0.420 0.415 0.420 0.410 0.425 2,062,000 0.4181 -1.18%
2025-03-25 0 0.425 0.420 0.425 0.415 0.430 2,570,000 1,085,470 0.4224 0.425 0.420 0.425 0.415 0.430 2,570,000 0.4224 -1.16%
2025-03-24 0 0.430 0.430 0.435 0.425 0.440 3,170,000 1,375,700 0.4340 0.430 0.430 0.435 0.425 0.440 3,170,000 0.4340 -2.27%
2025-03-21 0 0.440 0.435 0.440 0.435 0.460 7,453,000 3,318,065 0.4452 0.440 0.435 0.440 0.435 0.460 7,453,000 0.4452 1.15%
2025-03-20 0 0.435 0.430 0.435 0.425 0.440 1,269,520 550,278 0.4335 0.435 0.430 0.435 0.425 0.440 1,269,520 0.4335 0.00%
2025-03-19 0 0.435 0.435 0.440 0.430 0.440 747,000 325,539 0.4358 0.435 0.435 0.440 0.430 0.440 747,000 0.4358 -1.14%
2025-03-18 0 0.440 0.435 0.440 0.430 0.445 2,432,000 1,065,310 0.4380 0.440 0.435 0.440 0.430 0.445 2,432,000 0.4380 0.00%
2025-03-17 0 0.440 0.435 0.440 0.435 0.445 1,104,000 487,780 0.4418 0.440 0.435 0.440 0.435 0.445 1,104,000 0.4418 0.00%
2025-03-14 0 0.440 0.435 0.440 0.425 0.440 2,469,310 1,062,946 0.4305 0.440 0.435 0.440 0.425 0.440 2,469,310 0.4305 3.53%
2025-03-13 0 0.425 0.425 0.435 0.425 0.435 1,079,480 464,109 0.4299 0.425 0.425 0.435 0.425 0.435 1,079,480 0.4299 -1.16%
2025-03-12 0 0.430 0.425 0.430 0.425 0.435 1,544,800 668,466 0.4327 0.430 0.425 0.430 0.425 0.435 1,544,800 0.4327 -1.15%
2025-03-11 0 0.435 0.425 0.435 0.425 0.435 925,600 396,356 0.4282 0.435 0.425 0.435 0.425 0.435 925,600 0.4282 1.16%
2025-03-10 0 0.430 0.430 0.435 0.425 0.440 3,754,000 1,631,800 0.4347 0.430 0.430 0.435 0.425 0.440 3,754,000 0.4347 2.38%
2025-03-07 0 0.420 0.420 0.425 0.410 0.435 1,963,000 839,520 0.4277 0.420 0.420 0.425 0.410 0.435 1,963,000 0.4277 0.00%
2025-03-06 0 0.420 0.415 0.420 0.405 0.425 3,826,400 1,587,501 0.4149 0.420 0.415 0.420 0.405 0.425 3,826,400 0.4149 1.20%
2025-03-05 0 0.415 0.410 0.415 0.410 0.430 3,635,800 1,515,660 0.4169 0.415 0.410 0.415 0.410 0.430 3,635,800 0.4169 -1.19%
2025-03-04 0 0.420 0.415 0.420 0.415 0.425 1,702,000 714,630 0.4199 0.420 0.415 0.420 0.415 0.425 1,702,000 0.4199 0.00%
2025-03-03 0 0.420 0.415 0.420 0.415 0.430 1,784,000 752,290 0.4217 0.420 0.415 0.420 0.415 0.430 1,784,000 0.4217 -1.18%
2025-02-28 0 0.425 0.420 0.425 0.410 0.435 2,778,800 1,178,258 0.4240 0.425 0.420 0.425 0.410 0.435 2,778,800 0.4240 -2.30%
2025-02-27 0 0.435 0.435 0.440 0.420 0.440 2,536,000 1,088,450 0.4292 0.435 0.435 0.440 0.420 0.440 2,536,000 0.4292 0.00%
2025-02-26 0 0.435 0.430 0.435 0.425 0.440 4,260,520 1,846,103 0.4333 0.435 0.430 0.435 0.425 0.440 4,260,520 0.4333 1.16%
2025-02-25 0 0.430 0.425 0.430 0.420 0.430 2,499,600 1,068,840 0.4276 0.430 0.425 0.430 0.420 0.430 2,499,600 0.4276 -1.15%
2025-02-24 0 0.435 0.435 0.440 0.425 0.450 2,860,000 1,252,970 0.4381 0.435 0.435 0.440 0.425 0.450 2,860,000 0.4381 -1.14%
2025-02-21 0 0.440 0.440 0.445 0.405 0.450 10,681,600 4,616,578 0.4322 0.440 0.440 0.445 0.405 0.450 10,681,600 0.4322 7.32%
2025-02-20 0 0.410 0.400 0.410 0.400 0.415 1,537,360 627,659 0.4083 0.410 0.400 0.410 0.400 0.415 1,537,360 0.4083 0.00%
2025-02-19 0 0.410 0.410 0.415 0.400 0.415 808,000 330,780 0.4094 0.410 0.410 0.415 0.400 0.415 808,000 0.4094 0.00%
2025-02-18 0 0.410 0.400 0.410 0.400 0.420 1,912,800 779,522 0.4075 0.410 0.400 0.410 0.400 0.420 1,912,800 0.4075 0.00%
2025-02-17 0 0.410 0.410 0.415 0.405 0.415 1,451,600 596,626 0.4110 0.410 0.410 0.415 0.405 0.415 1,451,600 0.4110 0.00%
2025-02-14 0 0.410 0.405 0.410 0.400 0.410 4,130,600 1,681,822 0.4072 0.410 0.405 0.410 0.400 0.410 4,130,600 0.4072 -2.38%
2025-02-13 0 0.420 0.410 0.420 0.415 0.425 1,386,800 578,624 0.4172 0.420 0.410 0.420 0.415 0.425 1,386,800 0.4172 0.00%
2025-02-12 0 0.420 0.420 0.425 0.410 0.425 2,094,728 876,451 0.4184 0.420 0.420 0.425 0.410 0.425 2,094,728 0.4184 2.44%
2025-02-11 0 0.410 0.410 0.420 0.410 0.425 1,722,800 716,616 0.4160 0.410 0.410 0.420 0.410 0.425 1,722,800 0.4160 -1.20%
2025-02-10 0 0.415 0.415 0.420 0.405 0.420 1,134,000 469,730 0.4142 0.415 0.415 0.420 0.405 0.420 1,134,000 0.4142 0.00%
2025-02-07 0 0.415 0.410 0.415 0.400 0.425 3,192,080 1,321,632 0.4140 0.415 0.410 0.415 0.400 0.425 3,192,080 0.4140 2.47%
2025-02-06 0 0.405 0.405 0.410 0.390 0.410 3,648,368 1,468,916 0.4026 0.405 0.405 0.410 0.390 0.410 3,648,368 0.4026 3.85%
2025-02-05 0 0.390 0.390 0.395 0.390 0.395 1,248,600 489,832 0.3923 0.390 0.390 0.395 0.390 0.395 1,248,600 0.3923 0.00%
2025-02-04 0 0.390 0.385 0.390 0.380 0.390 2,105,120 811,012 0.3853 0.390 0.385 0.390 0.380 0.390 2,105,120 0.3853 2.63%
2025-02-03 0 0.380 0.380 0.385 0.370 0.390 3,421,400 1,295,677 0.3787 0.380 0.380 0.385 0.370 0.390 3,421,400 0.3787 0.00%
2025-01-28 0 0.380 0.365 0.380 0.360 0.380 1,534,800 564,998 0.3681 0.380 0.365 0.380 0.360 0.380 1,534,800 0.3681 8.57%
2025-01-27 0 0.350 0.350 0.360 0.350 0.355 602,000 213,350 0.3544 0.350 0.350 0.360 0.350 0.355 602,000 0.3544 0.00%
2025-01-24 0 0.350 0.350 0.355 0.340 0.355 688,000 240,300 0.3493 0.350 0.350 0.355 0.340 0.355 688,000 0.3493 0.00%
2025-01-23 0 0.350 0.345 0.355 0.345 0.355 862,000 300,420 0.3485 0.350 0.345 0.355 0.345 0.355 862,000 0.3485 0.00%
2025-01-22 0 0.350 0.350 0.355 0.340 0.355 524,000 183,350 0.3499 0.350 0.350 0.355 0.340 0.355 524,000 0.3499 0.00%
2025-01-21 0 0.350 0.345 0.350 0.340 0.360 3,163,160 1,103,583 0.3489 0.350 0.345 0.350 0.340 0.360 3,163,160 0.3489 -1.41%
2025-01-20 0 0.355 0.350 0.355 0.345 0.355 936,000 327,260 0.3496 0.355 0.350 0.355 0.345 0.355 936,000 0.3496 1.43%
2025-01-17 0 0.350 0.345 0.350 0.345 0.350 596,000 207,150 0.3476 0.350 0.345 0.350 0.345 0.350 596,000 0.3476 0.00%
2025-01-16 0 0.350 0.345 0.350 0.345 0.350 36,000 12,520 0.3478 0.350 0.345 0.350 0.345 0.350 36,000 0.3478 1.45%
2025-01-15 0 0.345 0.340 0.345 0.340 0.350 372,800 128,914 0.3458 0.345 0.340 0.345 0.340 0.350 372,800 0.3458 -1.43%
2025-01-14 0 0.350 0.345 0.350 0.335 0.350 2,301,856 790,775 0.3435 0.350 0.345 0.350 0.335 0.350 2,301,856 0.3435 1.45%
2025-01-13 0 0.345 0.340 0.345 0.335 0.345 874,000 296,410 0.3391 0.345 0.340 0.345 0.335 0.345 874,000 0.3391 0.00%
2025-01-10 0 0.345 0.335 0.345 0.335 0.345 529,600 179,878 0.3396 0.345 0.335 0.345 0.335 0.345 529,600 0.3396 0.00%
2025-01-09 0 0.345 0.330 0.345 0.330 0.345 658,000 220,030 0.3344 0.345 0.330 0.345 0.330 0.345 658,000 0.3344 2.99%
2025-01-08 0 0.335 0.335 0.345 0.335 0.345 2,054,000 697,500 0.3396 0.335 0.335 0.345 0.335 0.345 2,054,000 0.3396 -2.90%
2025-01-07 0 0.345 0.345 0.350 0.340 0.355 1,481,449 509,967 0.3442 0.345 0.345 0.350 0.340 0.355 1,481,449 0.3442 -4.17%
2025-01-06 0 0.360 0.340 0.360 0.340 0.360 2,496,000 862,950 0.3457 0.360 0.340 0.360 0.340 0.360 2,496,000 0.3457 0.00%
2025-01-03 0 0.360 0.350 0.360 0.350 0.360 626,000 220,240 0.3518 0.360 0.350 0.360 0.350 0.360 626,000 0.3518 1.41%
2025-01-02 0 0.355 0.355 0.360 0.350 0.360 1,158,000 411,350 0.3552 0.355 0.355 0.360 0.350 0.360 1,158,000 0.3552 -1.39%
2024-12-31 0 0.360 0.355 0.360 0.355 0.360 232,000 82,610 0.3561 0.360 0.355 0.360 0.355 0.360 232,000 0.3561 0.00%
2024-12-30 0 0.360 0.355 0.360 0.355 0.360 930,000 332,350 0.3574 0.360 0.355 0.360 0.355 0.360 930,000 0.3574 0.00%
2024-12-27 0 0.360 0.355 0.360 0.355 0.365 2,032,000 728,170 0.3584 0.360 0.355 0.360 0.355 0.365 2,032,000 0.3584 0.00%
2024-12-24 0 0.360 0.355 0.360 0.355 0.360 598,000 215,240 0.3599 0.360 0.355 0.360 0.355 0.360 598,000 0.3599 0.00%
2024-12-23 0 0.360 0.355 0.360 0.355 0.360 370,000 132,480 0.3581 0.360 0.355 0.360 0.355 0.360 370,000 0.3581 1.41%
2024-12-20 0 0.355 0.355 0.360 0.355 0.360 616,000 218,740 0.3551 0.355 0.355 0.360 0.355 0.360 616,000 0.3551 -2.74%
2024-12-19 0 0.365 0.355 0.365 0.355 0.365 582,047 207,065 0.3558 0.365 0.355 0.365 0.355 0.365 582,047 0.3558 0.00%
2024-12-18 0 0.365 0.360 0.365 0.355 0.365 1,172,000 421,390 0.3595 0.365 0.360 0.365 0.355 0.365 1,172,000 0.3595 0.00%
2024-12-17 0 0.365 0.355 0.365 0.360 0.365 1,428,000 516,060 0.3614 0.365 0.355 0.365 0.360 0.365 1,428,000 0.3614 0.00%
2024-12-16 0 0.365 0.360 0.365 0.360 0.370 892,000 325,770 0.3652 0.365 0.360 0.365 0.360 0.370 892,000 0.3652 -1.35%
2024-12-13 0 0.370 0.360 0.375 0.360 0.375 3,210,364 1,172,815 0.3653 0.370 0.360 0.375 0.360 0.375 3,210,364 0.3653 -1.33%
2024-12-12 0 0.375 0.375 0.380 0.370 0.380 838,000 314,870 0.3757 0.375 0.375 0.380 0.370 0.380 838,000 0.3757 -1.32%
2024-12-11 0 0.380 0.370 0.380 0.365 0.380 1,514,800 563,204 0.3718 0.380 0.370 0.380 0.365 0.380 1,514,800 0.3718 -2.56%
2024-12-10 0 0.390 0.370 0.390 0.370 0.400 3,608,000 1,393,290 0.3862 0.390 0.370 0.390 0.370 0.400 3,608,000 0.3862 0.00%
2024-12-09 0 0.390 0.380 0.390 0.370 0.390 1,494,400 561,360 0.3756 0.390 0.380 0.390 0.370 0.390 1,494,400 0.3756 2.63%
2024-12-06 0 0.380 0.375 0.380 0.370 0.380 552,000 207,690 0.3763 0.380 0.375 0.380 0.370 0.380 552,000 0.3763 1.33%
2024-12-05 0 0.375 0.370 0.375 0.370 0.380 1,538,800 578,440 0.3759 0.375 0.370 0.375 0.370 0.380 1,538,800 0.3759 0.00%
2024-12-04 0 0.375 0.375 0.380 0.375 0.385 588,302 221,657 0.3768 0.375 0.375 0.380 0.375 0.385 588,302 0.3768 -2.60%
2024-12-03 0 0.385 0.375 0.385 0.375 0.385 1,178,152 448,377 0.3806 0.385 0.375 0.385 0.375 0.385 1,178,152 0.3806 0.00%
2024-12-02 0 0.385 0.380 0.385 0.375 0.385 872,000 331,080 0.3797 0.385 0.380 0.385 0.375 0.385 872,000 0.3797 1.32%
2024-11-29 0 0.380 0.370 0.380 0.370 0.385 1,174,000 443,240 0.3775 0.380 0.370 0.380 0.370 0.385 1,174,000 0.3775 1.33%
2024-11-28 0 0.375 0.365 0.375 0.365 0.380 864,800 321,130 0.3713 0.375 0.365 0.375 0.365 0.380 864,800 0.3713 -1.32%
2024-11-27 0 0.380 0.370 0.380 0.355 0.380 534,000 196,760 0.3685 0.380 0.370 0.380 0.355 0.380 534,000 0.3685 4.11%
2024-11-26 0 0.365 0.360 0.365 0.355 0.370 2,187,960 791,296 0.3617 0.365 0.360 0.365 0.355 0.370 2,187,960 0.3617 -1.35%
2024-11-25 0 0.370 0.355 0.370 0.355 0.380 4,448,000 1,618,460 0.3639 0.370 0.355 0.370 0.355 0.380 4,448,000 0.3639 -2.63%
2024-11-22 0 0.380 0.370 0.380 0.365 0.395 3,567,000 1,344,700 0.3770 0.380 0.370 0.380 0.365 0.395 3,567,000 0.3770 -1.30%
2024-11-21 0 0.385 0.385 0.390 0.375 0.390 1,676,000 644,190 0.3844 0.385 0.385 0.390 0.375 0.390 1,676,000 0.3844 2.67%
2024-11-20 0 0.375 0.375 0.385 0.375 0.385 1,688,000 643,200 0.3810 0.375 0.375 0.385 0.375 0.385 1,688,000 0.3810 -3.85%
2024-11-19 0 0.390 0.385 0.390 0.375 0.390 2,188,000 834,980 0.3816 0.390 0.385 0.390 0.375 0.390 2,188,000 0.3816 1.30%
2024-11-18 0 0.385 0.375 0.385 0.370 0.390 1,690,000 642,170 0.3800 0.385 0.375 0.385 0.370 0.390 1,690,000 0.3800 2.67%
2024-11-15 0 0.375 0.375 0.380 0.365 0.380 3,021,968 1,137,518 0.3764 0.375 0.375 0.380 0.365 0.380 3,021,968 0.3764 0.00%
2024-11-14 0 0.375 0.365 0.375 0.365 0.390 5,861,400 2,200,615 0.3754 0.375 0.365 0.375 0.365 0.390 5,861,400 0.3754 -3.85%
2024-11-13 0 0.390 0.385 0.390 0.385 0.405 7,204,000 2,817,100 0.3910 0.390 0.385 0.390 0.385 0.405 7,204,000 0.3910 -4.88%
2024-11-12 0 0.410 0.405 0.410 0.390 0.430 6,160,000 2,494,760 0.4050 0.410 0.405 0.410 0.390 0.430 6,160,000 0.4050 -4.65%
2024-11-11 0 0.430 0.425 0.430 0.410 0.430 3,208,000 1,344,640 0.4192 0.430 0.425 0.430 0.410 0.430 3,208,000 0.4192 -2.27%
2024-11-08 0 0.440 0.430 0.440 0.425 0.440 2,318,000 1,001,470 0.4320 0.440 0.430 0.440 0.425 0.440 2,318,000 0.4320 3.53%
2024-11-07 0 0.425 0.425 0.430 0.410 0.435 11,212,000 4,734,100 0.4222 0.425 0.425 0.430 0.410 0.435 11,212,000 0.4222 -1.16%
2024-11-06 0 0.430 0.430 0.440 0.430 0.445 5,816,000 2,544,770 0.4375 0.430 0.430 0.440 0.430 0.445 5,816,000 0.4375 -4.44%
2024-11-05 0 0.450 0.450 0.455 0.440 0.450 2,472,240 1,105,247 0.4471 0.450 0.450 0.455 0.440 0.450 2,472,240 0.4471 3.45%
2024-11-04 0 0.435 0.430 0.435 0.430 0.440 3,338,600 1,450,170 0.4344 0.435 0.430 0.435 0.430 0.440 3,338,600 0.4344 0.00%
2024-11-01 0 0.435 0.430 0.440 0.430 0.445 1,662,000 726,120 0.4369 0.435 0.430 0.440 0.430 0.445 1,662,000 0.4369 -1.14%
2024-10-31 0 0.440 0.430 0.440 0.435 0.450 3,053,760 1,346,148 0.4408 0.440 0.430 0.440 0.435 0.450 3,053,760 0.4408 -2.22%
2024-10-30 0 0.450 0.440 0.450 0.435 0.475 9,142,560 4,149,638 0.4539 0.450 0.440 0.450 0.435 0.475 9,142,560 0.4539 4.65%
2024-10-29 0 0.430 0.430 0.440 0.420 0.440 3,444,402 1,482,204 0.4303 0.430 0.430 0.440 0.420 0.440 3,444,402 0.4303 0.00%
2024-10-28 0 0.430 0.430 0.435 0.430 0.440 1,730,000 747,880 0.4323 0.430 0.430 0.435 0.430 0.440 1,730,000 0.4323 -1.15%
2024-10-25 0 0.435 0.425 0.435 0.425 0.440 3,518,000 1,526,220 0.4338 0.435 0.425 0.435 0.425 0.440 3,518,000 0.4338 0.00%
2024-10-24 0 0.435 0.425 0.435 0.425 0.460 4,960,000 2,180,890 0.4397 0.435 0.425 0.435 0.425 0.460 4,960,000 0.4397 -4.40%
2024-10-23 0 0.455 0.455 0.460 0.440 0.470 4,430,900 2,031,535 0.4585 0.455 0.455 0.460 0.440 0.470 4,430,900 0.4585 2.25%
2024-10-22 0 0.445 0.445 0.450 0.440 0.470 8,914,865 4,045,859 0.4538 0.445 0.445 0.450 0.440 0.470 8,914,865 0.4538 -3.26%
2024-10-21 0 0.460 0.460 0.465 0.420 0.495 31,376,560 14,580,712 0.4647 0.460 0.460 0.465 0.420 0.495 31,376,560 0.4647 10.84%
2024-10-18 0 0.415 0.415 0.425 0.390 0.430 7,952,880 3,250,063 0.4087 0.415 0.415 0.425 0.390 0.430 7,952,880 0.4087 5.06%
2024-10-17 0 0.395 0.395 0.400 0.390 0.425 8,594,000 3,529,510 0.4107 0.395 0.395 0.400 0.390 0.425 8,594,000 0.4107 0.00%
2024-10-16 0 0.395 0.390 0.395 0.375 0.410 8,942,000 3,501,100 0.3915 0.395 0.390 0.395 0.375 0.410 8,942,000 0.3915 0.00%
2024-10-15 0 0.395 0.395 0.400 0.395 0.430 7,768,000 3,196,280 0.4115 0.395 0.395 0.400 0.395 0.430 7,768,000 0.4115 -4.82%
2024-10-14 0 0.415 0.415 0.425 0.400 0.435 9,637,600 3,973,084 0.4122 0.415 0.415 0.425 0.400 0.435 9,637,600 0.4122 -3.49%
2024-10-10 0 0.430 0.420 0.430 0.410 0.450 16,534,720 7,131,331 0.4313 0.430 0.420 0.430 0.410 0.450 16,534,720 0.4313 2.38%
2024-10-09 0 0.420 0.420 0.425 0.400 0.475 32,898,000 14,277,500 0.4340 0.420 0.420 0.425 0.400 0.475 32,898,000 0.4340 -6.67%
2024-10-08 0 0.450 0.440 0.450 0.430 0.680 69,462,000 36,929,210 0.5316 0.450 0.440 0.450 0.430 0.680 69,462,000 0.5316 -31.82%
2024-10-07 0 0.660 0.660 0.670 0.345 0.740 298,665,534 176,302,111 0.5903 0.660 0.660 0.670 0.345 0.740 298,665,534 0.5903 94.12%
2024-10-04 0 0.340 0.340 0.345 0.335 0.355 8,951,089 3,072,696 0.3433 0.340 0.340 0.345 0.335 0.355 8,951,089 0.3433 -1.45%
2024-10-03 0 0.345 0.340 0.345 0.330 0.360 7,107,486 2,434,448 0.3425 0.345 0.340 0.345 0.330 0.360 7,107,486 0.3425 -1.43%
2024-10-02 0 0.350 0.345 0.350 0.320 0.350 14,263,036 4,816,180 0.3377 0.350 0.345 0.350 0.320 0.350 14,263,036 0.3377 11.11%
2024-09-30 0 0.315 0.315 0.320 0.305 0.325 6,782,000 2,153,770 0.3176 0.315 0.315 0.320 0.305 0.325 6,782,000 0.3176 1.61%
2024-09-27 0 0.310 0.295 0.310 0.295 0.310 7,917,040 2,381,291 0.3008 0.310 0.295 0.310 0.295 0.310 7,917,040 0.3008 8.77%
2024-09-26 0 0.285 0.280 0.285 0.265 0.285 3,156,537 868,586 0.2752 0.285 0.280 0.285 0.265 0.285 3,156,537 0.2752 3.64%
2024-09-25 0 0.275 0.270 0.275 0.265 0.280 2,356,000 641,000 0.2721 0.275 0.270 0.275 0.265 0.280 2,356,000 0.2721 0.00%
2024-09-24 0 0.275 0.270 0.275 0.260 0.275 2,748,000 735,570 0.2677 0.275 0.270 0.275 0.260 0.275 2,748,000 0.2677 3.77%
2024-09-23 0 0.265 0.260 0.265 0.260 0.265 545,400 142,952 0.2621 0.265 0.260 0.265 0.260 0.265 545,400 0.2621 1.92%
2024-09-20 0 0.260 0.260 0.265 0.260 0.265 308,000 81,080 0.2632 0.260 0.260 0.265 0.260 0.265 308,000 0.2632 0.00%
2024-09-19 0 0.260 0.260 0.265 0.260 0.265 3,040,000 795,360 0.2616 0.260 0.260 0.265 0.260 0.265 3,040,000 0.2616 0.00%
2024-09-17 0 0.260 0.255 0.260 0.255 0.265 170,000 43,940 0.2585 0.260 0.255 0.260 0.255 0.265 170,000 0.2585 -1.89%
2024-09-16 0 0.265 0.260 0.265 0.260 0.265 30,000 7,840 0.2613 0.265 0.260 0.265 0.260 0.265 30,000 0.2613 1.92%
2024-09-13 0 0.260 0.255 0.260 0.255 0.270 3,013,000 790,617 0.2624 0.260 0.255 0.260 0.255 0.270 3,013,000 0.2624 -1.89%
2024-09-12 0 0.265 0.255 0.265 0.255 0.265 1,825,024 474,550 0.2600 0.265 0.255 0.265 0.255 0.265 1,825,024 0.2600 0.00%
2024-09-11 0 0.265 0.260 0.265 0.260 0.265 258,140 68,207 0.2642 0.265 0.260 0.265 0.260 0.265 258,140 0.2642 0.00%
2024-09-10 0 0.265 0.260 0.265 0.260 0.265 521,600 135,704 0.2602 0.265 0.260 0.265 0.260 0.265 521,600 0.2602 0.00%
2024-09-09 0 0.265 0.260 0.265 0.260 0.270 3,480,000 911,620 0.2620 0.265 0.260 0.265 0.260 0.270 3,480,000 0.2620 -1.85%
2024-09-05 0 0.270 0.265 0.270 0.265 0.275 1,232,000 332,020 0.2695 0.270 0.265 0.270 0.265 0.275 1,232,000 0.2695 0.00%
2024-09-04 0 0.270 0.265 0.270 0.260 0.270 862,000 228,470 0.2650 0.270 0.265 0.270 0.260 0.270 862,000 0.2650 0.00%
2024-09-03 0 0.270 0.265 0.270 0.260 0.275 3,160,000 846,580 0.2679 0.270 0.265 0.270 0.260 0.275 3,160,000 0.2679 -1.82%
2024-09-02 0 0.275 0.270 0.275 0.270 0.275 712,000 192,250 0.2700 0.275 0.270 0.275 0.270 0.275 712,000 0.2700 0.00%
2024-08-30 0 0.275 0.270 0.275 0.270 0.280 831,000 228,130 0.2745 0.275 0.270 0.275 0.270 0.280 831,000 0.2745 1.85%
2024-08-29 0 0.270 0.270 0.275 0.270 0.275 522,000 142,290 0.2726 0.270 0.270 0.275 0.270 0.275 522,000 0.2726 -1.82%
2024-08-28 0 0.275 0.270 0.275 0.270 0.280 3,432,000 939,040 0.2736 0.275 0.270 0.275 0.270 0.280 3,432,000 0.2736 1.85%
2024-08-27 0 0.270 0.265 0.270 0.265 0.270 518,000 138,270 0.2669 0.270 0.265 0.270 0.265 0.270 518,000 0.2669 1.89%
2024-08-26 0 0.265 0.265 0.270 0.265 0.270 302,000 81,530 0.2700 0.265 0.265 0.270 0.265 0.270 302,000 0.2700 -1.85%
2024-08-23 0 0.270 0.265 0.270 0.260 0.270 1,248,000 331,240 0.2654 0.270 0.265 0.270 0.260 0.270 1,248,000 0.2654 0.00%
2024-08-22 0 0.270 0.265 0.270 0.265 0.270 1,291,800 348,139 0.2695 0.270 0.265 0.270 0.265 0.270 1,291,800 0.2695 -1.82%
2024-08-21 0 0.275 0.270 0.275 0.270 0.275 207,000 56,090 0.2710 0.275 0.270 0.275 0.270 0.275 207,000 0.2710 0.00%
2024-08-20 0 0.275 0.270 0.275 0.270 0.275 429,160 116,572 0.2716 0.275 0.270 0.275 0.270 0.275 429,160 0.2716 0.00%
2024-08-19 0 0.275 0.270 0.275 0.270 0.275 79,800 21,520 0.2697 0.275 0.270 0.275 0.270 0.275 79,800 0.2697 1.85%
2024-08-16 0 0.270 0.265 0.270 0.265 0.275 637,999 174,389 0.2733 0.270 0.265 0.270 0.265 0.275 637,999 0.2733 -1.82%
2024-08-15 0 0.275 0.270 0.275 0.265 0.275 1,196,000 323,970 0.2709 0.275 0.270 0.275 0.265 0.275 1,196,000 0.2709 0.00%
2024-08-14 0 0.275 0.270 0.275 0.270 0.275 461,200 124,640 0.2703 0.275 0.270 0.275 0.270 0.275 461,200 0.2703 1.85%
2024-08-13 0 0.270 0.270 0.275 0.265 0.280 788,000 214,610 0.2723 0.270 0.270 0.275 0.265 0.280 788,000 0.2723 -1.82%
2024-08-12 0 0.275 0.270 0.275 0.265 0.275 424,800 115,164 0.2711 0.275 0.270 0.275 0.265 0.275 424,800 0.2711 -1.79%
2024-08-09 0 0.280 0.265 0.280 0.265 0.280 448,000 120,540 0.2691 0.280 0.265 0.280 0.265 0.280 448,000 0.2691 3.70%
2024-08-08 0 0.270 0.265 0.270 0.265 0.275 908,000 244,490 0.2693 0.270 0.265 0.270 0.265 0.275 908,000 0.2693 -1.82%
2024-08-07 0 0.275 0.270 0.275 0.265 0.275 800,000 213,960 0.2675 0.275 0.270 0.275 0.265 0.275 800,000 0.2675 1.85%
2024-08-06 0 0.270 0.265 0.270 0.265 0.275 886,000 237,850 0.2685 0.270 0.265 0.270 0.265 0.275 886,000 0.2685 1.89%
2024-08-05 0 0.265 0.265 0.270 0.265 0.280 5,322,000 1,438,660 0.2703 0.265 0.265 0.270 0.265 0.280 5,322,000 0.2703 -5.36%
2024-08-02 0 0.280 0.275 0.280 0.280 0.290 1,997,772 561,041 0.2808 0.280 0.275 0.280 0.280 0.290 1,997,772 0.2808 -3.45%
2024-08-01 0 0.290 0.285 0.290 0.280 0.290 530,000 153,180 0.2890 0.290 0.285 0.290 0.280 0.290 530,000 0.2890 0.00%
2024-07-31 0 0.290 0.285 0.295 0.275 0.290 2,044,000 575,850 0.2817 0.290 0.285 0.295 0.275 0.290 2,044,000 0.2817 3.57%
2024-07-30 0 0.280 0.275 0.280 0.275 0.285 554,200 155,246 0.2801 0.280 0.275 0.280 0.275 0.285 554,200 0.2801 -1.75%
2024-07-29 0 0.285 0.280 0.285 0.280 0.285 244,000 68,830 0.2821 0.285 0.280 0.285 0.280 0.285 244,000 0.2821 0.00%
2024-07-26 0 0.285 0.280 0.290 0.285 0.290 792,000 226,020 0.2854 0.285 0.280 0.290 0.285 0.290 792,000 0.2854 0.00%
2024-07-25 0 0.285 0.285 0.290 0.280 0.285 1,190,480 338,624 0.2844 0.285 0.285 0.290 0.280 0.285 1,190,480 0.2844 1.79%
2024-07-24 0 0.280 0.280 0.285 0.280 0.285 784,000 221,780 0.2829 0.280 0.280 0.285 0.280 0.285 784,000 0.2829 -1.75%
2024-07-23 0 0.285 0.280 0.285 0.280 0.285 844,000 236,760 0.2805 0.285 0.280 0.285 0.280 0.285 844,000 0.2805 1.79%
2024-07-22 0 0.280 0.280 0.285 0.275 0.285 1,016,000 287,150 0.2826 0.280 0.280 0.285 0.275 0.285 1,016,000 0.2826 0.00%
2024-07-19 0 0.280 0.275 0.280 0.275 0.285 3,776,000 1,056,570 0.2798 0.280 0.275 0.280 0.275 0.285 3,776,000 0.2798 -1.75%
2024-07-18 0 0.285 0.285 0.290 0.280 0.285 2,244,000 639,310 0.2849 0.285 0.285 0.290 0.280 0.285 2,244,000 0.2849 0.00%
2024-07-17 0 0.285 0.285 0.290 0.285 0.290 186,000 53,730 0.2889 0.285 0.285 0.290 0.285 0.290 186,000 0.2889 0.00%
2024-07-16 0 0.285 0.280 0.285 0.280 0.295 13,188,000 3,815,944 0.2893 0.285 0.280 0.285 0.280 0.295 13,188,000 0.2893 -1.72%
2024-07-15 0 0.290 0.290 0.295 0.290 0.300 1,944,960 572,479 0.2943 0.290 0.290 0.295 0.290 0.300 1,944,960 0.2943 -3.33%
2024-07-12 0 0.300 0.295 0.300 0.295 0.315 6,366,400 1,921,640 0.3018 0.300 0.295 0.300 0.295 0.315 6,366,400 0.3018 -4.76%
2024-07-11 0 0.315 0.305 0.315 0.305 0.315 1,290,000 398,950 0.3093 0.315 0.305 0.315 0.305 0.315 1,290,000 0.3093 1.61%
2024-07-10 0 0.310 0.305 0.310 0.310 0.320 1,252,000 394,660 0.3152 0.310 0.305 0.310 0.310 0.320 1,252,000 0.3152 0.00%
2024-07-09 0 0.310 0.310 0.315 0.305 0.315 368,000 113,440 0.3083 0.310 0.310 0.315 0.305 0.315 368,000 0.3083 0.00%
2024-07-08 0 0.310 0.305 0.310 0.305 0.310 216,600 66,855 0.3087 0.310 0.305 0.310 0.305 0.310 216,600 0.3087 0.00%
2024-07-05 0 0.310 0.305 0.310 0.305 0.315 1,364,200 424,248 0.3110 0.310 0.305 0.310 0.305 0.315 1,364,200 0.3110 -3.12%
2024-07-04 0 0.320 0.315 0.320 0.310 0.320 48,000 15,220 0.3171 0.320 0.315 0.320 0.310 0.320 48,000 0.3171 0.00%
2024-07-03 0 0.320 0.310 0.320 0.310 0.320 528,800 166,566 0.3150 0.320 0.310 0.320 0.310 0.320 528,800 0.3150 0.00%
2024-07-02 0 0.320 0.310 0.320 0.310 0.320 682,000 214,110 0.3139 0.320 0.310 0.320 0.310 0.320 682,000 0.3139 0.00%
2024-06-28 0 0.320 0.310 0.320 0.310 0.320 744,881 233,999 0.3141 0.320 0.310 0.320 0.310 0.320 744,881 0.3141 1.59%
2024-06-27 0 0.315 0.310 0.315 0.310 0.325 1,174,000 372,600 0.3174 0.315 0.310 0.315 0.310 0.325 1,174,000 0.3174 -4.55%
2024-06-26 0 0.330 0.320 0.325 0.320 0.330 716,000 231,490 0.3233 0.330 0.320 0.325 0.320 0.330 716,000 0.3233 0.00%
2024-06-25 0 0.330 0.320 0.330 0.320 0.330 1,421,200 462,650 0.3255 0.330 0.320 0.330 0.320 0.330 1,421,200 0.3255 3.13%
2024-06-24 0 0.320 0.320 0.325 0.315 0.325 462,000 148,010 0.3204 0.320 0.320 0.325 0.315 0.325 462,000 0.3204 0.00%
2024-06-21 0 0.320 0.320 0.330 0.320 0.330 1,012,000 326,910 0.3230 0.320 0.320 0.330 0.320 0.330 1,012,000 0.3230 -4.48%
2024-06-20 0 0.335 0.325 0.335 0.325 0.340 1,266,400 416,142 0.3286 0.335 0.325 0.335 0.325 0.340 1,266,400 0.3286 -1.47%
2024-06-19 0 0.340 0.330 0.340 0.320 0.340 1,911,000 622,975 0.3260 0.340 0.330 0.340 0.320 0.340 1,911,000 0.3260 4.62%
2024-06-18 0 0.325 0.315 0.325 0.315 0.330 1,936,000 622,060 0.3213 0.325 0.315 0.325 0.315 0.330 1,936,000 0.3213 0.00%
2024-06-17 0 0.325 0.320 0.325 0.325 0.335 1,577,440 518,616 0.3288 0.325 0.320 0.325 0.325 0.335 1,577,440 0.3288 -1.52%
2024-06-14 0 0.330 0.320 0.330 0.320 0.335 2,698,000 870,010 0.3225 0.330 0.320 0.330 0.320 0.335 2,698,000 0.3225 0.00%
2024-06-13 0 0.330 0.330 0.335 0.325 0.335 1,262,000 414,760 0.3287 0.330 0.330 0.335 0.325 0.335 1,262,000 0.3287 -1.49%
2024-06-12 0 0.335 0.325 0.335 0.320 0.340 4,222,000 1,376,340 0.3260 0.335 0.325 0.335 0.320 0.340 4,222,000 0.3260 0.00%
2024-06-11 0 0.335 0.330 0.335 0.330 0.345 2,648,000 882,800 0.3334 0.335 0.330 0.335 0.330 0.345 2,648,000 0.3334 -2.90%
2024-06-07 0 0.345 0.345 0.350 0.345 0.355 1,082,000 376,060 0.3476 0.345 0.345 0.350 0.345 0.355 1,082,000 0.3476 -2.82%
2024-06-06 0 0.355 0.350 0.355 0.345 0.355 1,573,400 549,478 0.3492 0.355 0.350 0.355 0.345 0.355 1,573,400 0.3492 -1.39%
2024-06-05 0 0.360 0.350 0.360 0.350 0.365 1,020,000 362,100 0.3550 0.360 0.350 0.360 0.350 0.365 1,020,000 0.3550 0.00%
2024-06-04 0 0.360 0.360 0.365 0.355 0.375 3,511,200 1,273,702 0.3628 0.360 0.360 0.365 0.355 0.375 3,511,200 0.3628 -4.00%
2024-06-03 0 0.375 0.370 0.375 0.360 0.380 6,780,600 2,508,417 0.3699 0.375 0.370 0.375 0.360 0.380 6,780,600 0.3699 -2.60%
2024-05-31 0 0.385 0.385 0.390 0.345 0.390 27,098,031 10,191,148 0.3761 0.385 0.385 0.390 0.345 0.390 27,098,031 0.3761 13.24%
2024-05-30 0 0.340 0.335 0.340 0.290 0.340 6,626,000 2,156,440 0.3255 0.340 0.335 0.340 0.290 0.340 6,626,000 0.3255 13.33%
2024-05-29 0 0.300 0.295 0.300 0.300 0.300 46,000 13,800 0.3000 0.300 0.295 0.300 0.300 0.300 46,000 0.3000 0.00%
2024-05-28 0 0.300 0.295 0.300 0.290 0.305 2,379,132 713,046 0.2997 0.300 0.295 0.300 0.290 0.305 2,379,132 0.2997 -3.23%
2024-05-27 0 0.310 0.305 0.310 0.300 0.310 704,000 213,170 0.3028 0.310 0.305 0.310 0.300 0.310 704,000 0.3028 0.00%
2024-05-24 0 0.310 0.305 0.310 0.305 0.310 409,600 125,156 0.3056 0.310 0.305 0.310 0.305 0.310 409,600 0.3056 0.00%
2024-05-23 0 0.310 0.305 0.310 0.305 0.315 436,200 134,228 0.3077 0.310 0.305 0.310 0.305 0.315 436,200 0.3077 -1.59%
2024-05-22 0 0.315 0.310 0.315 0.305 0.315 570,000 176,170 0.3091 0.315 0.310 0.315 0.305 0.315 570,000 0.3091 0.00%
2024-05-21 0 0.315 0.305 0.315 0.305 0.315 516,000 160,030 0.3101 0.315 0.305 0.315 0.305 0.315 516,000 0.3101 -1.56%
2024-05-20 0 0.320 0.315 0.320 0.310 0.320 566,000 176,770 0.3123 0.320 0.315 0.320 0.310 0.320 566,000 0.3123 0.00%
2024-05-17 0 0.320 0.315 0.320 0.310 0.320 999,424 313,070 0.3133 0.320 0.315 0.320 0.310 0.320 999,424 0.3133 0.00%
2024-05-16 0 0.320 0.310 0.320 0.310 0.325 589,160 187,486 0.3182 0.320 0.310 0.320 0.310 0.325 589,160 0.3182 -1.54%
2024-05-14 0 0.325 0.315 0.325 0.315 0.325 491,600 155,536 0.3164 0.325 0.315 0.325 0.315 0.325 491,600 0.3164 0.00%
2024-05-13 0 0.325 0.320 0.325 0.315 0.325 746,000 238,200 0.3193 0.325 0.320 0.325 0.315 0.325 746,000 0.3193 1.56%
2024-05-10 0 0.320 0.315 0.320 0.310 0.325 690,851 219,793 0.3181 0.320 0.315 0.320 0.310 0.325 690,851 0.3181 1.59%
2024-05-09 0 0.315 0.310 0.315 0.305 0.315 340,000 105,650 0.3107 0.315 0.310 0.315 0.305 0.315 340,000 0.3107 0.00%
2024-05-08 0 0.315 0.305 0.315 0.305 0.315 224,000 69,890 0.3120 0.315 0.305 0.315 0.305 0.315 224,000 0.3120 1.61%
2024-05-07 0 0.310 0.310 0.315 0.300 0.320 252,760 77,891 0.3082 0.310 0.310 0.315 0.300 0.320 252,760 0.3082 0.00%
2024-05-06 0 0.310 0.305 0.310 0.305 0.315 266,000 81,850 0.3077 0.310 0.305 0.310 0.305 0.315 266,000 0.3077 -1.59%
2024-05-03 0 0.315 0.305 0.315 0.300 0.320 966,000 300,400 0.3110 0.315 0.305 0.315 0.300 0.320 966,000 0.3110 -1.56%
2024-05-02 0 0.320 0.310 0.320 0.305 0.320 274,120 85,873 0.3133 0.320 0.310 0.320 0.305 0.320 274,120 0.3133 1.59%
2024-04-30 0 0.315 0.305 0.315 0.305 0.315 282,280 86,938 0.3080 0.315 0.305 0.315 0.305 0.315 282,280 0.3080 0.00%
2024-04-29 0 0.315 0.305 0.315 0.290 0.315 1,185,200 361,872 0.3053 0.315 0.305 0.315 0.290 0.315 1,185,200 0.3053 5.00%
2024-04-26 0 0.300 0.290 0.300 0.275 0.300 492,800 141,694 0.2875 0.300 0.290 0.300 0.275 0.300 492,800 0.2875 3.45%
2024-04-25 0 0.290 0.275 0.290 0.275 0.290 1,172,000 324,020 0.2765 0.290 0.275 0.290 0.275 0.290 1,172,000 0.2765 0.00%
2024-04-24 0 0.290 0.275 0.290 0.275 0.290 1,232,064 342,556 0.2780 0.290 0.275 0.290 0.275 0.290 1,232,064 0.2780 1.75%
2024-04-23 0 0.285 0.280 0.285 0.285 0.285 58,000 16,530 0.2850 0.285 0.280 0.285 0.285 0.285 58,000 0.2850 0.00%
2024-04-22 0 0.285 0.280 0.285 0.280 0.285 334,000 93,590 0.2802 0.285 0.280 0.285 0.280 0.285 334,000 0.2802 1.79%
2024-04-19 0 0.280 0.280 0.285 0.275 0.280 1,054,000 292,690 0.2777 0.280 0.280 0.285 0.275 0.280 1,054,000 0.2777 -1.75%
2024-04-18 0 0.285 0.280 0.285 0.280 0.285 1,764,000 494,020 0.2801 0.285 0.280 0.285 0.280 0.285 1,764,000 0.2801 -1.72%
2024-04-17 0 0.290 0.280 0.290 0.275 0.290 118,000 33,550 0.2843 0.290 0.280 0.290 0.275 0.290 118,000 0.2843 1.75%
2024-04-16 0 0.285 0.280 0.285 0.280 0.290 294,000 83,870 0.2853 0.285 0.280 0.285 0.280 0.290 294,000 0.2853 -1.72%
2024-04-15 0 0.290 0.285 0.290 0.285 0.290 88,000 25,280 0.2873 0.290 0.285 0.290 0.285 0.290 88,000 0.2873 -3.33%
2024-04-12 0 0.300 0.290 0.300 0.285 0.300 346,000 100,940 0.2917 0.300 0.290 0.300 0.285 0.300 346,000 0.2917 0.00%
2024-04-11 0 0.300 0.290 0.300 0.285 0.300 60,000 17,940 0.2990 0.300 0.290 0.300 0.285 0.300 60,000 0.2990 0.00%
2024-04-10 0 0.300 0.290 0.300 0.290 0.300 608,720 177,944 0.2923 0.300 0.290 0.300 0.290 0.300 608,720 0.2923 0.00%
2024-04-09 0 0.300 0.290 0.300 0.285 0.300 431,520 124,815 0.2892 0.300 0.290 0.300 0.285 0.300 431,520 0.2892 5.26%
2024-04-08 0 0.285 0.280 0.285 0.270 0.295 4,888,000 1,390,270 0.2844 0.285 0.280 0.285 0.270 0.295 4,888,000 0.2844 5.56%
2024-04-05 0 0.270 0.265 0.270 0.260 0.270 1,222,000 323,970 0.2651 0.270 0.265 0.270 0.260 0.270 1,222,000 0.2651 1.89%
2024-04-03 0 0.265 0.265 0.270 0.260 0.275 6,781,000 1,817,958 0.2681 0.265 0.265 0.270 0.260 0.275 6,781,000 0.2681 -5.36%
2024-04-02 0 0.280 0.280 0.290 0.280 0.305 2,148,000 626,500 0.2917 0.280 0.280 0.290 0.280 0.305 2,148,000 0.2917 -6.67%
2024-03-28 0 0.300 0.295 0.305 0.295 0.315 1,848,800 555,430 0.3004 0.300 0.295 0.305 0.295 0.315 1,848,800 0.3004 -3.23%
2024-03-27 0 0.310 0.310 0.315 0.310 0.315 347,200 107,896 0.3108 0.310 0.310 0.315 0.310 0.315 347,200 0.3108 -1.59%
2024-03-26 0 0.315 0.310 0.315 0.310 0.325 826,000 262,660 0.3180 0.315 0.310 0.315 0.310 0.325 826,000 0.3180 -1.56%
2024-03-25 0 0.320 0.310 0.320 0.310 0.330 1,012,000 321,170 0.3174 0.320 0.310 0.320 0.310 0.330 1,012,000 0.3174 -1.54%
2024-03-22 0 0.325 0.315 0.325 0.320 0.330 722,000 231,580 0.3207 0.325 0.315 0.325 0.320 0.330 722,000 0.3207 -1.52%
2024-03-21 0 0.330 0.320 0.330 0.320 0.330 460,000 149,600 0.3252 0.330 0.320 0.330 0.320 0.330 460,000 0.3252 1.54%
2024-03-20 0 0.325 0.320 0.325 0.320 0.325 146,000 47,020 0.3221 0.325 0.320 0.325 0.320 0.325 146,000 0.3221 0.00%
2024-03-19 0 0.325 0.320 0.325 0.320 0.325 554,000 178,270 0.3218 0.325 0.320 0.325 0.320 0.325 554,000 0.3218 0.00%
2024-03-18 0 0.325 0.320 0.325 0.315 0.325 139,000 44,445 0.3197 0.325 0.320 0.325 0.315 0.325 139,000 0.3197 0.00%
2024-03-15 0 0.325 0.320 0.325 0.320 0.330 987,600 319,520 0.3235 0.325 0.320 0.325 0.320 0.330 987,600 0.3235 0.00%
2024-03-14 0 0.325 0.315 0.325 0.315 0.325 350,000 111,940 0.3198 0.325 0.315 0.325 0.315 0.325 350,000 0.3198 0.00%
2024-03-13 0 0.325 0.315 0.325 0.315 0.325 70,560 22,376 0.3171 0.325 0.315 0.325 0.315 0.325 70,560 0.3171 1.56%
2024-03-12 0 0.320 0.320 0.325 0.315 0.325 350,000 112,290 0.3208 0.320 0.320 0.325 0.315 0.325 350,000 0.3208 0.00%
2024-03-11 0 0.320 0.310 0.315 0.305 0.320 1,376,656 433,783 0.3151 0.320 0.310 0.315 0.305 0.320 1,376,656 0.3151 0.00%
2024-03-08 0 0.320 0.320 0.325 0.315 0.325 724,000 230,820 0.3188 0.320 0.320 0.325 0.315 0.325 724,000 0.3188 1.59%
2024-03-07 0 0.315 0.315 0.325 0.315 0.325 1,918,600 616,521 0.3213 0.315 0.315 0.325 0.315 0.325 1,918,600 0.3213 -3.08%
2024-03-06 0 0.325 0.320 0.325 0.320 0.325 197,000 63,965 0.3247 0.325 0.320 0.325 0.320 0.325 197,000 0.3247 0.00%
2024-03-05 0 0.325 0.320 0.325 0.320 0.325 376,000 120,610 0.3208 0.325 0.320 0.325 0.320 0.325 376,000 0.3208 -1.52%
2024-03-04 0 0.330 0.325 0.330 0.325 0.330 464,000 151,180 0.3258 0.330 0.325 0.330 0.325 0.330 464,000 0.3258 -1.49%
2024-03-01 0 0.335 0.330 0.335 0.325 0.335 84,800 27,644 0.3260 0.335 0.330 0.335 0.325 0.335 84,800 0.3260 1.52%
2024-02-29 0 0.330 0.325 0.330 0.320 0.335 797,240 261,495 0.3280 0.330 0.325 0.330 0.320 0.335 797,240 0.3280 -1.49%
2024-02-28 0 0.335 0.330 0.335 0.325 0.335 160,000 53,430 0.3339 0.335 0.330 0.335 0.325 0.335 160,000 0.3339 0.00%
2024-02-27 0 0.335 0.325 0.335 0.325 0.335 548,000 181,930 0.3320 0.335 0.325 0.335 0.325 0.335 548,000 0.3320 0.00%
2024-02-26 0 0.335 0.330 0.335 0.335 0.335 246,000 81,980 0.3333 0.335 0.330 0.335 0.335 0.335 246,000 0.3333 -1.47%
2024-02-23 0 0.340 0.330 0.340 0.330 0.340 46,400 15,406 0.3320 0.340 0.330 0.340 0.330 0.340 46,400 0.3320 3.03%
2024-02-22 0 0.330 0.325 0.330 0.325 0.330 188,320 62,109 0.3298 0.330 0.325 0.330 0.325 0.330 188,320 0.3298 0.00%
2024-02-21 0 0.330 0.330 0.335 0.320 0.335 186,000 62,220 0.3345 0.330 0.330 0.335 0.320 0.335 186,000 0.3345 0.00%
2024-02-20 0 0.330 0.320 0.330 0.315 0.330 250,800 82,222 0.3278 0.330 0.320 0.330 0.315 0.330 250,800 0.3278 0.00%
2024-02-19 0 0.330 0.315 0.325 0.325 0.330 60,000 19,740 0.3290 0.330 0.315 0.325 0.325 0.330 60,000 0.3290 1.54%
2024-02-16 0 0.325 0.320 0.325 0.315 0.325 924,400 294,640 0.3187 0.325 0.320 0.325 0.315 0.325 924,400 0.3187 3.17%
2024-02-15 0 0.315 0.310 0.315 0.305 0.330 1,995,854 624,266 0.3128 0.315 0.310 0.315 0.305 0.330 1,995,854 0.3128 -4.55%
2024-02-14 0 0.330 0.325 0.330 0.315 0.335 384,000 125,016 0.3256 0.330 0.325 0.330 0.315 0.335 384,000 0.3256 0.00%
2024-02-09 0 0.330 0.305 0.330 0.320 0.330 248,000 80,290 0.3238 0.330 0.305 0.330 0.320 0.330 248,000 0.3238 0.00%
2024-02-08 0 0.330 0.330 0.335 0.320 0.340 336,000 113,770 0.3386 0.330 0.330 0.335 0.320 0.340 336,000 0.3386 -1.49%
2024-02-07 0 0.335 0.330 0.335 0.325 0.335 274,000 90,450 0.3301 0.335 0.330 0.335 0.325 0.335 274,000 0.3301 -1.47%
2024-02-06 0 0.340 0.320 0.340 0.315 0.340 608,000 200,430 0.3297 0.340 0.320 0.340 0.315 0.340 608,000 0.3297 3.03%
2024-02-05 0 0.330 0.315 0.330 0.315 0.330 859,760 279,898 0.3256 0.330 0.315 0.330 0.315 0.330 859,760 0.3256 0.00%
2024-02-02 0 0.330 0.325 0.330 0.315 0.330 346,000 113,020 0.3266 0.330 0.325 0.330 0.315 0.330 346,000 0.3266 0.00%
2024-02-01 0 0.330 0.310 0.330 0.310 0.330 272,000 85,300 0.3136 0.330 0.310 0.330 0.310 0.330 272,000 0.3136 1.54%
2024-01-31 0 0.325 0.320 0.325 - - 0 0 - 0.325 0.320 0.325 - - 0 - -1.52%
2024-01-30 0 0.330 0.315 0.330 0.315 0.330 122,000 40,230 0.3298 0.330 0.315 0.330 0.315 0.330 122,000 0.3298 1.54%
2024-01-29 0 0.325 0.315 0.330 0.315 0.330 556,000 179,400 0.3227 0.325 0.315 0.330 0.315 0.330 556,000 0.3227 -2.99%
2024-01-26 0 0.335 0.330 0.335 0.325 0.340 1,794,120 599,350 0.3341 0.335 0.330 0.335 0.325 0.340 1,794,120 0.3341 0.00%
2024-01-25 0 0.335 0.335 0.340 0.320 0.340 528,000 172,670 0.3270 0.335 0.335 0.340 0.320 0.340 528,000 0.3270 3.08%
2024-01-24 0 0.325 0.315 0.320 0.305 0.325 256,000 80,440 0.3142 0.325 0.315 0.320 0.305 0.325 256,000 0.3142 6.56%
2024-01-23 0 0.305 0.305 0.310 0.300 0.310 294,000 90,500 0.3078 0.305 0.305 0.310 0.300 0.310 294,000 0.3078 0.00%
2024-01-22 0 0.305 0.295 0.305 0.295 0.305 838,000 251,510 0.3001 0.305 0.295 0.305 0.295 0.305 838,000 0.3001 -1.61%
2024-01-19 0 0.310 0.305 0.310 0.305 0.310 105,400 32,156 0.3051 0.310 0.305 0.310 0.305 0.310 105,400 0.3051 0.00%
2024-01-18 0 0.310 0.305 0.310 0.305 0.310 212,000 65,210 0.3076 0.310 0.305 0.310 0.305 0.310 212,000 0.3076 0.00%
2024-01-17 0 0.310 0.305 0.315 0.305 0.315 514,000 160,520 0.3123 0.310 0.305 0.315 0.305 0.315 514,000 0.3123 -1.59%
2024-01-16 0 0.315 0.315 0.330 0.315 0.335 394,020 126,216 0.3203 0.315 0.315 0.330 0.315 0.335 394,020 0.3203 -5.97%
2024-01-15 0 0.335 0.320 0.335 0.315 0.335 700,000 228,130 0.3259 0.335 0.320 0.335 0.315 0.335 700,000 0.3259 1.52%
2024-01-12 0 0.330 0.330 0.335 0.320 0.345 656,000 219,260 0.3342 0.330 0.330 0.335 0.320 0.345 656,000 0.3342 4.76%
2024-01-11 0 0.315 0.310 0.315 0.310 0.330 579,760 181,868 0.3137 0.315 0.310 0.315 0.310 0.330 579,760 0.3137 0.00%
2024-01-10 0 0.315 0.310 0.315 0.310 0.315 246,562 77,568 0.3146 0.315 0.310 0.315 0.310 0.315 246,562 0.3146 -1.56%
2024-01-09 0 0.320 0.310 0.320 0.310 0.320 305,712 95,969 0.3139 0.320 0.310 0.320 0.310 0.320 305,712 0.3139 0.00%
2024-01-08 0 0.320 0.310 0.320 0.310 0.320 102,000 31,780 0.3116 0.320 0.310 0.320 0.310 0.320 102,000 0.3116 0.00%
2024-01-05 0 0.320 0.320 0.325 0.310 0.320 642,000 205,050 0.3194 0.320 0.320 0.325 0.310 0.320 642,000 0.3194 1.59%
2024-01-04 0 0.315 0.315 0.320 0.305 0.315 1,397,800 434,092 0.3106 0.315 0.315 0.320 0.305 0.315 1,397,800 0.3106 0.00%
2024-01-03 0 0.315 0.310 0.315 0.310 0.315 432,000 133,950 0.3101 0.315 0.310 0.315 0.310 0.315 432,000 0.3101 0.00%
2024-01-02 0 0.315 0.310 0.315 0.305 0.315 210,000 65,460 0.3117 0.315 0.310 0.315 0.305 0.315 210,000 0.3117 0.00%
2023-12-29 0 0.315 0.315 0.320 0.310 0.315 926,565 289,913 0.3129 0.315 0.315 0.320 0.310 0.315 926,565 0.3129 0.00%
2023-12-28 0 0.315 0.310 0.320 0.310 0.320 652,000 204,660 0.3139 0.315 0.310 0.320 0.310 0.320 652,000 0.3139 -1.56%
2023-12-27 0 0.320 0.310 0.320 0.310 0.320 682,400 212,256 0.3110 0.320 0.310 0.320 0.310 0.320 682,400 0.3110 3.23%
2023-12-22 0 0.310 0.310 0.315 0.310 0.325 1,528,000 487,200 0.3188 0.310 0.310 0.315 0.310 0.325 1,528,000 0.3188 -1.59%
2023-12-21 0 0.315 0.310 0.315 0.305 0.315 1,122,000 347,350 0.3096 0.315 0.310 0.315 0.305 0.315 1,122,000 0.3096 3.28%
2023-12-20 0 0.305 0.305 0.310 0.300 0.310 350,000 107,490 0.3071 0.305 0.305 0.310 0.300 0.310 350,000 0.3071 -1.61%
2023-12-19 0 0.310 0.300 0.310 0.300 0.310 421,800 127,962 0.3034 0.310 0.300 0.310 0.300 0.310 421,800 0.3034 0.00%
2023-12-18 0 0.310 0.300 0.310 0.300 0.310 612,000 187,870 0.3070 0.310 0.300 0.310 0.300 0.310 612,000 0.3070 1.64%
2023-12-15 0 0.305 0.305 0.310 0.295 0.310 6,682,000 2,025,280 0.3031 0.305 0.305 0.310 0.295 0.310 6,682,000 0.3031 -1.61%
2023-12-14 0 0.310 0.310 0.315 0.305 0.315 221,600 68,688 0.3100 0.310 0.310 0.315 0.305 0.315 221,600 0.3100 -1.59%
2023-12-13 0 0.315 0.305 0.315 0.310 0.315 248,000 76,960 0.3103 0.315 0.305 0.315 0.310 0.315 248,000 0.3103 0.00%
2023-12-12 0 0.315 0.310 0.315 0.310 0.315 255,400 79,369 0.3108 0.315 0.310 0.315 0.310 0.315 255,400 0.3108 0.00%
2023-12-11 0 0.315 0.310 0.315 0.305 0.320 2,648,400 821,526 0.3102 0.315 0.310 0.315 0.305 0.320 2,648,400 0.3102 0.00%
2023-12-08 0 0.315 0.315 0.320 0.315 0.325 604,000 194,500 0.3220 0.315 0.315 0.320 0.315 0.325 604,000 0.3220 -1.56%
2023-12-07 0 0.320 0.315 0.320 0.315 0.320 423,200 134,854 0.3187 0.320 0.315 0.320 0.315 0.320 423,200 0.3187 -1.54%
2023-12-06 0 0.325 0.320 0.325 0.315 0.325 255,000 81,535 0.3197 0.325 0.320 0.325 0.315 0.325 255,000 0.3197 1.56%
2023-12-05 0 0.320 0.320 0.325 0.320 0.335 2,459,024 794,847 0.3232 0.320 0.320 0.325 0.320 0.335 2,459,024 0.3232 -5.88%
2023-12-04 0 0.340 0.330 0.340 0.330 0.340 144,200 47,670 0.3306 0.340 0.330 0.340 0.330 0.340 144,200 0.3306 3.03%
2023-12-01 0 0.330 0.330 0.335 0.325 0.330 420,000 138,590 0.3300 0.330 0.330 0.335 0.325 0.330 420,000 0.3300 0.00%
2023-11-30 0 0.330 0.330 0.335 0.325 0.335 454,000 149,800 0.3300 0.330 0.330 0.335 0.325 0.335 454,000 0.3300 0.00%
2023-11-29 0 0.330 0.325 0.330 0.320 0.335 2,878,000 933,330 0.3243 0.330 0.325 0.330 0.320 0.335 2,878,000 0.3243 -1.49%
2023-11-28 0 0.335 0.330 0.335 0.330 0.335 536,000 177,490 0.3311 0.335 0.330 0.335 0.330 0.335 536,000 0.3311 -1.47%
2023-11-27 0 0.340 0.330 0.340 0.330 0.340 108,243 36,257 0.3350 0.340 0.330 0.340 0.330 0.340 108,243 0.3350 0.00%
2023-11-24 0 0.340 0.335 0.340 0.330 0.340 14,000 4,700 0.3357 0.340 0.335 0.340 0.330 0.340 14,000 0.3357 0.00%
2023-11-23 0 0.340 0.335 0.340 0.330 0.340 366,000 123,100 0.3363 0.340 0.335 0.340 0.330 0.340 366,000 0.3363 0.00%
2023-11-22 0 0.340 0.330 0.345 0.330 0.345 3,110,800 1,047,168 0.3366 0.340 0.330 0.345 0.330 0.345 3,110,800 0.3366 0.00%
2023-11-21 0 0.340 0.330 0.340 0.330 0.340 492,000 166,560 0.3385 0.340 0.330 0.340 0.330 0.340 492,000 0.3385 1.49%
2023-11-20 0 0.335 0.330 0.335 0.330 0.340 154,000 50,990 0.3311 0.335 0.330 0.335 0.330 0.340 154,000 0.3311 1.52%
2023-11-17 0 0.330 0.330 0.340 0.330 0.335 330,000 109,850 0.3329 0.330 0.330 0.340 0.330 0.335 330,000 0.3329 0.00%
2023-11-16 0 0.330 0.330 0.345 0.330 0.350 26,800 9,178 0.3425 0.330 0.330 0.345 0.330 0.350 26,800 0.3425 -2.94%
2023-11-15 0 0.340 0.340 0.345 0.330 0.345 716,000 242,610 0.3388 0.340 0.340 0.345 0.330 0.345 716,000 0.3388 -1.45%
2023-11-14 0 0.345 0.335 0.345 0.330 0.345 146,000 48,940 0.3352 0.345 0.335 0.345 0.330 0.345 146,000 0.3352 2.99%
2023-11-13 0 0.335 0.330 0.335 0.325 0.335 124,000 40,860 0.3295 0.335 0.330 0.335 0.325 0.335 124,000 0.3295 0.00%
2023-11-10 0 0.335 0.325 0.335 0.320 0.335 3,040,000 993,680 0.3269 0.335 0.325 0.335 0.320 0.335 3,040,000 0.3269 0.00%
2023-11-09 0 0.335 0.330 0.335 0.325 0.340 1,323,520 438,533 0.3313 0.335 0.330 0.335 0.325 0.340 1,323,520 0.3313 -2.90%
2023-11-08 0 0.345 0.325 0.345 0.325 0.345 1,910,000 636,060 0.3330 0.345 0.325 0.345 0.325 0.345 1,910,000 0.3330 2.99%
2023-11-07 0 0.335 0.330 0.345 0.330 0.345 396,000 134,320 0.3392 0.335 0.330 0.345 0.330 0.345 396,000 0.3392 0.00%
2023-11-06 0 0.335 0.335 0.345 0.335 0.355 459,200 158,314 0.3448 0.335 0.335 0.345 0.335 0.355 459,200 0.3448 -4.29%
2023-11-03 0 0.350 0.340 0.350 0.340 0.350 300,000 103,910 0.3464 0.350 0.340 0.350 0.340 0.350 300,000 0.3464 2.94%
2023-11-02 0 0.340 0.345 0.350 0.335 0.350 196,000 66,330 0.3384 0.340 0.345 0.350 0.335 0.350 196,000 0.3384 1.49%
2023-11-01 0 0.335 0.335 0.340 0.330 0.350 1,428,000 478,000 0.3347 0.335 0.335 0.340 0.330 0.350 1,428,000 0.3347 0.00%
2023-10-31 0 0.335 0.325 0.335 0.325 0.355 1,532,000 516,850 0.3374 0.335 0.325 0.335 0.325 0.355 1,532,000 0.3374 -1.47%
2023-10-30 0 0.340 0.340 0.345 0.340 0.345 72,000 24,580 0.3414 0.340 0.340 0.345 0.340 0.345 72,000 0.3414 0.00%
2023-10-27 0 0.340 0.340 0.345 0.335 0.345 148,200 50,303 0.3394 0.340 0.340 0.345 0.335 0.345 148,200 0.3394 -1.45%
2023-10-26 0 0.345 0.335 0.345 0.330 0.345 232,000 79,850 0.3442 0.345 0.335 0.345 0.330 0.345 232,000 0.3442 2.99%
2023-10-25 0 0.335 0.335 0.345 0.335 0.350 132,600 44,489 0.3355 0.335 0.335 0.345 0.335 0.350 132,600 0.3355 0.00%
2023-10-24 0 0.335 0.335 0.340 0.330 0.345 695,120 232,015 0.3338 0.335 0.335 0.340 0.330 0.345 695,120 0.3338 0.00%
2023-10-20 0 0.335 0.330 0.335 0.330 0.335 602,000 199,770 0.3318 0.335 0.330 0.335 0.330 0.335 602,000 0.3318 0.00%
2023-10-19 0 0.335 0.335 0.345 0.335 0.350 54,000 18,170 0.3365 0.335 0.335 0.345 0.335 0.350 54,000 0.3365 0.00%
2023-10-18 0 0.335 0.335 0.350 0.335 0.350 198,000 67,820 0.3425 0.335 0.335 0.350 0.335 0.350 198,000 0.3425 -4.29%
2023-10-17 0 0.350 0.350 0.355 0.330 0.355 864,400 297,688 0.3444 0.350 0.350 0.355 0.330 0.355 864,400 0.3444 2.94%
2023-10-16 0 0.340 0.335 0.340 0.320 0.350 1,118,000 372,700 0.3334 0.340 0.335 0.340 0.320 0.350 1,118,000 0.3334 -2.86%
2023-10-13 0 0.350 0.345 0.350 0.345 0.360 192,000 66,700 0.3474 0.350 0.345 0.350 0.345 0.360 192,000 0.3474 0.00%
2023-10-12 0 0.350 0.350 0.360 0.345 0.360 844,480 297,798 0.3526 0.350 0.350 0.360 0.345 0.360 844,480 0.3526 0.00%
2023-10-11 0 0.350 0.350 0.360 0.345 0.355 112,400 39,107 0.3479 0.350 0.350 0.360 0.345 0.355 112,400 0.3479 0.00%
2023-10-10 0 0.350 0.345 0.350 0.345 0.350 478,720 165,806 0.3464 0.350 0.345 0.350 0.345 0.350 478,720 0.3464 0.00%
2023-10-09 0 0.350 0.350 0.360 0.350 0.350 424,202 148,466 0.3500 0.350 0.350 0.360 0.350 0.350 424,202 0.3500 0.00%
2023-10-06 0 0.350 0.350 0.355 0.350 0.355 316,560 110,804 0.3500 0.350 0.350 0.355 0.350 0.355 316,560 0.3500 1.45%
2023-10-05 0 0.345 0.345 0.350 0.335 0.345 245,600 84,228 0.3429 0.345 0.345 0.350 0.335 0.345 245,600 0.3429 1.47%
2023-10-04 0 0.340 0.340 0.345 0.340 0.355 450,000 154,400 0.3431 0.340 0.340 0.345 0.340 0.355 450,000 0.3431 -1.45%
2023-10-03 0 0.345 0.345 0.350 0.340 0.350 232,000 81,120 0.3497 0.345 0.345 0.350 0.340 0.350 232,000 0.3497 -4.17%
2023-09-29 0 0.360 0.345 0.360 0.350 0.360 58,000 20,620 0.3555 0.360 0.345 0.360 0.350 0.360 58,000 0.3555 2.86%
2023-09-28 0 0.350 0.345 0.350 0.340 0.370 549,366 193,343 0.3519 0.350 0.345 0.350 0.340 0.370 549,366 0.3519 1.45%
2023-09-27 0 0.345 0.345 0.370 0.345 0.355 564,000 197,290 0.3498 0.345 0.345 0.370 0.345 0.355 564,000 0.3498 -2.82%
2023-09-26 0 0.355 0.350 0.360 0.355 0.360 266,600 95,141 0.3569 0.355 0.350 0.360 0.355 0.360 266,600 0.3569 -1.39%
2023-09-25 0 0.360 0.360 0.375 0.355 0.360 87,400 31,406 0.3593 0.360 0.360 0.375 0.355 0.360 87,400 0.3593 0.00%
2023-09-22 0 0.360 0.360 0.365 0.350 0.370 2,054,000 733,080 0.3569 0.360 0.360 0.365 0.350 0.370 2,054,000 0.3569 0.00%
2023-09-21 0 0.360 0.360 0.370 0.355 0.380 84,000 30,460 0.3626 0.360 0.360 0.370 0.355 0.380 84,000 0.3626 -2.70%
2023-09-20 0 0.370 0.365 0.370 0.370 0.380 2,053,200 759,930 0.3701 0.370 0.365 0.370 0.370 0.380 2,053,200 0.3701 0.00%
2023-09-19 0 0.370 0.365 0.370 0.365 0.370 949,800 347,331 0.3657 0.370 0.365 0.370 0.365 0.370 949,800 0.3657 2.78%
2023-09-18 0 0.360 0.360 0.375 0.350 0.365 132,000 47,750 0.3617 0.360 0.360 0.375 0.350 0.365 132,000 0.3617 -1.37%
2023-09-15 0 0.365 0.365 0.370 0.360 0.365 644,084 233,258 0.3622 0.365 0.365 0.370 0.360 0.365 644,084 0.3622 0.00%
2023-09-14 0 0.365 0.360 0.365 0.360 0.370 186,000 67,410 0.3624 0.365 0.360 0.365 0.360 0.370 186,000 0.3624 -1.35%
2023-09-13 0 0.370 0.365 0.370 0.360 0.370 96,800 35,579 0.3676 0.370 0.365 0.370 0.360 0.370 96,800 0.3676 0.00%
2023-09-12 0 0.370 0.365 0.370 0.365 0.370 446,000 163,920 0.3675 0.370 0.365 0.370 0.365 0.370 446,000 0.3675 0.00%
2023-09-11 0 0.370 0.365 0.370 0.355 0.370 366,000 132,190 0.3612 0.370 0.365 0.370 0.355 0.370 366,000 0.3612 4.23%
2023-09-07 0 0.355 0.360 0.365 0.355 0.370 244,000 89,080 0.3651 0.355 0.360 0.365 0.355 0.370 244,000 0.3651 -1.39%
2023-09-06 0 0.360 0.355 0.365 0.350 0.360 474,000 166,670 0.3516 0.360 0.355 0.365 0.350 0.360 474,000 0.3516 2.86%
2023-09-05 0 0.350 0.350 0.360 0.350 0.355 998,000 351,340 0.3520 0.350 0.350 0.360 0.350 0.355 998,000 0.3520 -1.41%
2023-09-04 0 0.355 0.350 0.355 0.340 0.355 1,325,760 464,820 0.3506 0.355 0.350 0.355 0.340 0.355 1,325,760 0.3506 0.00%
2023-08-31 0 0.355 0.350 0.355 0.345 0.365 3,546,800 1,247,989 0.3519 0.355 0.350 0.355 0.345 0.365 3,546,800 0.3519 -4.05%
2023-08-30 0 0.370 0.360 0.370 0.360 0.370 409,121 147,292 0.3600 0.370 0.360 0.370 0.360 0.370 409,121 0.3600 2.78%
2023-08-29 0 0.360 0.360 0.365 0.360 0.365 990,000 357,070 0.3607 0.360 0.360 0.365 0.360 0.365 990,000 0.3607 0.00%
2023-08-28 0 0.360 0.360 0.365 0.350 0.365 1,210,400 431,236 0.3563 0.360 0.360 0.365 0.350 0.365 1,210,400 0.3563 -2.70%
2023-08-25 0 0.370 0.355 0.370 0.355 0.370 610,000 217,420 0.3564 0.370 0.355 0.370 0.355 0.370 610,000 0.3564 2.78%
2023-08-24 0 0.360 0.360 0.370 0.360 0.365 709,400 256,772 0.3620 0.360 0.360 0.370 0.360 0.365 709,400 0.3620 -2.70%
2023-08-23 0 0.370 0.365 0.370 0.365 0.375 1,221,410 446,272 0.3654 0.370 0.365 0.370 0.365 0.375 1,221,410 0.3654 -1.33%
2023-08-22 0 0.375 0.370 0.380 0.370 0.375 332,000 122,950 0.3703 0.375 0.370 0.380 0.370 0.375 332,000 0.3703 1.35%
2023-08-21 0 0.370 0.370 0.375 0.370 0.375 808,000 298,980 0.3700 0.370 0.370 0.375 0.370 0.375 808,000 0.3700 -1.33%
2023-08-18 0 0.375 0.365 0.380 0.365 0.385 150,000 55,580 0.3705 0.375 0.365 0.380 0.365 0.385 150,000 0.3705 1.35%
2023-08-17 0 0.370 0.370 0.375 0.365 0.370 159,800 58,570 0.3665 0.370 0.370 0.375 0.365 0.370 159,800 0.3665 0.00%
2023-08-16 0 0.370 0.365 0.370 0.360 0.370 626,380 230,821 0.3685 0.370 0.365 0.370 0.360 0.370 626,380 0.3685 -1.33%
2023-08-15 0 0.375 0.375 0.380 0.370 0.375 114,800 42,694 0.3719 0.375 0.375 0.380 0.370 0.375 114,800 0.3719 -2.60%
2023-08-14 0 0.385 0.370 0.380 0.370 0.385 132,000 49,570 0.3755 0.385 0.370 0.380 0.370 0.385 132,000 0.3755 1.32%
2023-08-11 0 0.380 0.370 0.380 0.370 0.390 720,000 268,630 0.3731 0.380 0.370 0.380 0.370 0.390 720,000 0.3731 2.70%
2023-08-10 0 0.370 0.370 0.375 0.370 0.375 126,000 46,850 0.3718 0.370 0.370 0.375 0.370 0.375 126,000 0.3718 -2.63%
2023-08-09 0 0.380 0.370 0.380 0.370 0.380 1,372,000 514,110 0.3747 0.380 0.370 0.380 0.370 0.380 1,372,000 0.3747 0.00%
2023-08-08 0 0.380 0.370 0.380 0.370 0.380 316,000 119,140 0.3770 0.380 0.370 0.380 0.370 0.380 316,000 0.3770 -1.30%
2023-08-07 0 0.385 0.380 0.385 0.380 0.385 120,000 46,100 0.3842 0.385 0.380 0.385 0.380 0.385 120,000 0.3842 0.00%
2023-08-04 0 0.385 0.380 0.400 0.385 0.390 358,800 138,416 0.3858 0.385 0.380 0.400 0.385 0.390 358,800 0.3858 0.00%
2023-08-03 0 0.385 0.385 0.395 0.385 0.390 150,000 58,300 0.3887 0.385 0.385 0.395 0.385 0.390 150,000 0.3887 -3.75%
2023-08-02 0 0.400 0.385 0.400 0.390 0.400 152,000 59,300 0.3901 0.400 0.385 0.400 0.390 0.400 152,000 0.3901 2.56%
2023-08-01 0 0.390 0.395 0.400 0.390 0.400 26,800 10,456 0.3901 0.390 0.395 0.400 0.390 0.400 26,800 0.3901 -2.50%
2023-07-31 0 0.400 0.390 0.400 0.390 0.400 122,000 48,030 0.3937 0.400 0.390 0.400 0.390 0.400 122,000 0.3937 1.27%
2023-07-28 0 0.395 0.390 0.395 0.380 0.395 452,000 175,870 0.3891 0.395 0.390 0.395 0.380 0.395 452,000 0.3891 2.60%
2023-07-27 0 0.385 0.385 0.390 0.380 0.390 62,000 23,720 0.3826 0.385 0.385 0.390 0.380 0.390 62,000 0.3826 -1.28%
2023-07-26 0 0.390 0.385 0.390 0.380 0.390 230,000 89,500 0.3891 0.390 0.385 0.390 0.380 0.390 230,000 0.3891 0.00%
2023-07-25 0 0.390 0.385 0.390 0.375 0.395 520,000 198,480 0.3817 0.390 0.385 0.390 0.375 0.395 520,000 0.3817 1.30%
2023-07-24 0 0.385 0.385 0.390 0.385 0.385 52,000 20,020 0.3850 0.385 0.385 0.390 0.385 0.385 52,000 0.3850 0.00%
2023-07-21 0 0.385 0.385 0.395 0.385 0.400 359,883 140,876 0.3914 0.385 0.385 0.395 0.385 0.400 359,883 0.3914 -3.75%
2023-07-20 0 0.400 0.395 0.400 0.390 0.405 1,140,000 454,710 0.3989 0.400 0.395 0.400 0.390 0.405 1,140,000 0.3989 2.56%
2023-07-19 0 0.390 0.390 0.395 0.390 0.395 284,000 111,650 0.3931 0.390 0.390 0.395 0.390 0.395 284,000 0.3931 1.30%
2023-07-18 0 0.385 0.380 0.385 0.380 0.385 824,000 314,330 0.3815 0.385 0.380 0.385 0.380 0.385 824,000 0.3815 -1.28%
2023-07-14 0 0.390 0.390 0.395 0.390 0.400 234,000 92,750 0.3964 0.390 0.390 0.395 0.390 0.400 234,000 0.3964 -1.27%
2023-07-13 0 0.395 0.390 0.395 0.385 0.400 548,000 213,990 0.3905 0.395 0.390 0.395 0.385 0.400 548,000 0.3905 2.60%
2023-07-12 0 0.385 0.385 0.390 0.385 0.390 126,000 48,520 0.3851 0.385 0.385 0.390 0.385 0.390 126,000 0.3851 1.32%
2023-07-11 0 0.380 0.380 0.385 0.380 0.385 343,200 131,172 0.3822 0.380 0.380 0.385 0.380 0.385 343,200 0.3822 0.00%
2023-07-10 0 0.380 0.380 0.385 0.380 0.385 586,000 223,440 0.3813 0.380 0.380 0.385 0.380 0.385 586,000 0.3813 0.00%
2023-07-07 0 0.380 0.380 0.385 0.380 0.385 116,000 44,580 0.3843 0.380 0.380 0.385 0.380 0.385 116,000 0.3843 -1.30%
2023-07-06 0 0.385 0.380 0.385 0.380 0.385 506,000 192,950 0.3813 0.385 0.380 0.385 0.380 0.385 506,000 0.3813 1.32%
2023-07-05 0 0.380 0.380 0.385 0.380 0.385 1,010,000 384,150 0.3803 0.380 0.380 0.385 0.380 0.385 1,010,000 0.3803 -2.56%
2023-07-04 0 0.390 0.385 0.390 0.385 0.395 224,000 87,490 0.3906 0.390 0.385 0.390 0.385 0.395 224,000 0.3906 2.63%
2023-07-03 0 0.380 0.380 0.390 0.370 0.385 369,200 139,440 0.3777 0.380 0.380 0.390 0.370 0.385 369,200 0.3777 2.70%
2023-06-30 0 0.370 0.370 0.375 0.370 0.375 310,000 115,470 0.3725 0.370 0.370 0.375 0.370 0.375 310,000 0.3725 0.00%
2023-06-29 0 0.370 0.370 0.375 0.370 0.375 110,000 40,720 0.3702 0.370 0.370 0.375 0.370 0.375 110,000 0.3702 0.00%
2023-06-28 0 0.370 0.370 0.375 0.370 0.380 404,000 150,210 0.3718 0.370 0.370 0.375 0.370 0.380 404,000 0.3718 -1.33%
2023-06-27 0 0.375 0.370 0.375 0.365 0.375 508,000 188,400 0.3709 0.375 0.370 0.375 0.365 0.375 508,000 0.3709 2.74%
2023-06-26 0 0.365 0.365 0.370 0.365 0.380 256,800 95,908 0.3735 0.365 0.365 0.370 0.365 0.380 256,800 0.3735 0.00%
2023-06-23 0 0.385 0.385 0.390 0.380 0.400 680,000 262,250 0.3857 0.365 0.365 0.370 0.360 0.379 717,260 0.3656 -1.28%
2023-06-21 0 0.390 0.390 0.395 0.390 0.395 560,000 220,850 0.3944 0.370 0.370 0.374 0.370 0.374 590,685 0.3739 -1.27%
2023-06-20 0 0.395 0.390 0.400 0.395 0.400 1,630,000 650,350 0.3990 0.374 0.370 0.379 0.374 0.379 1,719,315 0.3783 0.00%
2023-06-19 0 0.395 0.395 0.400 0.390 0.400 527,404 208,146 0.3947 0.374 0.374 0.379 0.370 0.379 556,303 0.3742 -1.25%
2023-06-16 0 0.400 0.390 0.400 0.390 0.400 688,000 271,590 0.3948 0.379 0.370 0.379 0.370 0.379 725,699 0.3742 1.27%
2023-06-15 0 0.395 0.390 0.395 0.390 0.400 458,200 180,973 0.3950 0.374 0.370 0.374 0.370 0.379 483,307 0.3744 -1.25%
2023-06-14 0 0.400 0.395 0.400 0.390 0.400 1,530,000 609,290 0.3982 0.379 0.374 0.379 0.370 0.379 1,613,836 0.3775 0.00%
2023-06-13 0 0.400 0.390 0.400 0.390 0.400 171,400 67,074 0.3913 0.379 0.370 0.379 0.370 0.379 180,792 0.3710 1.27%
2023-06-12 0 0.395 0.390 0.395 0.390 0.400 416,920 162,800 0.3905 0.374 0.370 0.374 0.370 0.379 439,765 0.3702 -1.25%
2023-06-09 0 0.400 0.390 0.400 0.390 0.400 118,000 46,670 0.3955 0.379 0.370 0.379 0.370 0.379 124,466 0.3750 0.00%
2023-06-08 0 0.400 0.390 0.400 0.390 0.400 70,000 27,630 0.3947 0.379 0.370 0.379 0.370 0.379 73,836 0.3742 1.27%
2023-06-07 0 0.395 0.395 0.400 0.395 0.400 991,362 391,677 0.3951 0.374 0.374 0.379 0.374 0.379 1,045,683 0.3746 0.00%
2023-06-06 0 0.395 0.390 0.400 0.390 0.400 920,000 366,850 0.3988 0.374 0.370 0.379 0.370 0.379 970,411 0.3780 -1.25%
2023-06-05 0 0.400 0.395 0.400 0.395 0.400 210,000 83,700 0.3986 0.379 0.374 0.379 0.374 0.379 221,507 0.3779 1.27%
2023-06-02 0 0.395 0.395 0.400 0.385 0.395 1,428,000 559,290 0.3917 0.374 0.374 0.379 0.365 0.374 1,506,247 0.3713 0.00%
2023-06-01 0 0.395 0.390 0.400 0.390 0.395 717,560 281,790 0.3927 0.374 0.370 0.379 0.370 0.374 756,878 0.3723 0.00%
2023-05-31 0 0.395 0.390 0.395 0.380 0.400 248,000 97,110 0.3916 0.374 0.370 0.374 0.360 0.379 261,589 0.3712 -1.25%
2023-05-30 0 0.400 0.395 0.400 0.390 0.400 361,600 142,452 0.3939 0.379 0.374 0.379 0.370 0.379 381,414 0.3735 1.27%
2023-05-29 0 0.395 0.385 0.400 0.390 0.395 365,120 142,937 0.3915 0.374 0.365 0.379 0.370 0.374 385,127 0.3711 1.28%
2023-05-25 0 0.390 0.390 0.395 0.385 0.400 894,000 352,470 0.3943 0.370 0.370 0.374 0.365 0.379 942,986 0.3738 -2.50%
2023-05-24 0 0.400 0.395 0.400 0.395 0.400 148,000 58,970 0.3984 0.379 0.374 0.379 0.374 0.379 156,110 0.3777 0.00%
2023-05-23 0 0.400 0.395 0.400 0.395 0.400 272,000 108,590 0.3992 0.379 0.374 0.379 0.374 0.379 286,904 0.3785 0.00%
2023-05-22 0 0.400 0.395 0.400 0.395 0.420 5,906,000 2,365,260 0.4005 0.379 0.374 0.379 0.374 0.398 6,229,616 0.3797 -4.76%
2023-05-19 0 0.420 0.410 0.420 0.410 0.420 44,000 18,420 0.4186 0.398 0.389 0.398 0.389 0.398 46,411 0.3969 0.00%
2023-05-18 0 0.420 0.415 0.420 0.415 0.420 78,000 32,580 0.4177 0.398 0.393 0.398 0.393 0.398 82,274 0.3960 0.00%
2023-05-17 0 0.420 0.420 0.425 0.420 0.430 503,800 215,680 0.4281 0.398 0.398 0.403 0.398 0.408 531,405 0.4059 -1.18%
2023-05-16 0 0.425 0.415 0.420 0.420 0.430 464,000 196,080 0.4226 0.403 0.393 0.398 0.398 0.408 489,425 0.4006 -1.16%
2023-05-15 0 0.430 0.425 0.430 0.420 0.430 416,000 176,830 0.4251 0.408 0.403 0.408 0.398 0.408 438,795 0.4030 1.18%
2023-05-12 0 0.425 0.420 0.430 0.420 0.430 462,000 196,360 0.4250 0.403 0.398 0.408 0.398 0.408 487,315 0.4029 -2.30%
2023-05-11 0 0.435 0.425 0.435 0.420 0.435 217,200 93,260 0.4294 0.412 0.403 0.412 0.398 0.412 229,101 0.4071 1.16%
2023-05-10 0 0.430 0.420 0.430 0.420 0.430 146,000 62,400 0.4274 0.408 0.398 0.408 0.398 0.408 154,000 0.4052 0.00%
2023-05-09 0 0.430 0.425 0.430 0.425 0.435 1,046,000 451,340 0.4315 0.408 0.403 0.408 0.403 0.412 1,103,315 0.4091 -1.15%
2023-05-08 0 0.435 0.430 0.435 0.410 0.445 1,131,089 481,869 0.4260 0.412 0.408 0.412 0.389 0.422 1,193,066 0.4039 6.10%
2023-05-05 0 0.410 0.405 0.410 0.405 0.415 632,606 259,182 0.4097 0.389 0.384 0.389 0.384 0.393 667,269 0.3884 -1.20%
2023-05-04 0 0.415 0.410 0.415 0.405 0.420 682,045 281,932 0.4134 0.393 0.389 0.393 0.384 0.398 719,417 0.3919 1.22%
2023-05-03 0 0.410 0.410 0.415 0.405 0.410 213,440 86,951 0.4074 0.389 0.389 0.393 0.384 0.389 225,135 0.3862 -2.38%
2023-05-02 0 0.420 0.410 0.420 0.405 0.420 265,200 108,508 0.4092 0.398 0.389 0.398 0.384 0.398 279,732 0.3879 1.20%
2023-04-28 0 0.415 0.415 0.420 0.415 0.420 163,360 68,449 0.4190 0.393 0.393 0.398 0.393 0.398 172,311 0.3972 1.22%
2023-04-27 0 0.410 0.410 0.420 0.400 0.420 857,600 350,634 0.4089 0.389 0.389 0.398 0.379 0.398 904,592 0.3876 -2.38%
2023-04-26 0 0.420 0.410 0.420 0.405 0.420 194,000 81,120 0.4181 0.398 0.389 0.398 0.384 0.398 204,630 0.3964 1.20%
2023-04-25 0 0.415 0.405 0.415 0.410 0.415 621,600 256,184 0.4121 0.393 0.384 0.393 0.389 0.393 655,660 0.3907 -2.35%
2023-04-24 0 0.425 0.415 0.425 0.415 0.425 444,000 186,520 0.4201 0.403 0.393 0.403 0.393 0.403 468,329 0.3983 -1.16%
2023-04-21 0 0.430 0.420 0.425 0.420 0.430 431,592 182,542 0.4230 0.408 0.398 0.403 0.398 0.408 455,241 0.4010 2.38%
2023-04-20 0 0.420 0.420 0.425 0.420 0.430 53,184 22,533 0.4237 0.398 0.398 0.403 0.398 0.408 56,098 0.4017 0.00%
2023-04-19 0 0.420 0.420 0.430 0.420 0.430 122,720 51,588 0.4204 0.398 0.398 0.408 0.398 0.408 129,444 0.3985 -1.18%
2023-04-18 0 0.425 0.425 0.430 0.420 0.430 498,000 211,360 0.4244 0.403 0.403 0.408 0.398 0.408 525,288 0.4024 -1.16%
2023-04-17 0 0.430 0.420 0.430 0.420 0.430 459,000 194,670 0.4241 0.408 0.398 0.408 0.398 0.408 484,151 0.4021 2.38%
2023-04-14 0 0.420 0.420 0.425 0.420 0.425 190,000 80,120 0.4217 0.398 0.398 0.403 0.398 0.403 200,411 0.3998 -2.33%
2023-04-13 0 0.430 0.420 0.430 0.420 0.430 1,235,200 525,620 0.4255 0.408 0.398 0.408 0.398 0.408 1,302,882 0.4034 1.18%
2023-04-12 0 0.425 0.420 0.425 0.420 0.425 136,000 57,450 0.4224 0.403 0.398 0.403 0.398 0.403 143,452 0.4005 0.00%
2023-04-11 0 0.425 0.425 0.430 0.420 0.430 92,000 39,460 0.4289 0.403 0.403 0.408 0.398 0.408 97,041 0.4066 -1.16%
2023-04-06 0 0.430 0.420 0.430 0.420 0.430 408,000 171,980 0.4215 0.408 0.398 0.408 0.398 0.408 430,356 0.3996 2.38%
2023-04-04 0 0.420 0.420 0.425 0.420 0.430 684,000 288,040 0.4211 0.398 0.398 0.403 0.398 0.408 721,479 0.3992 -1.18%
2023-04-03 0 0.425 0.425 0.430 0.425 0.435 278,400 120,173 0.4317 0.403 0.403 0.408 0.403 0.412 293,655 0.4092 -2.30%
2023-03-31 0 0.435 0.430 0.435 0.425 0.435 746,800 321,108 0.4300 0.412 0.408 0.412 0.403 0.412 787,721 0.4076 -1.14%
2023-03-30 0 0.440 0.425 0.440 0.425 0.440 256,000 110,120 0.4302 0.417 0.403 0.417 0.403 0.417 270,027 0.4078 1.15%
2023-03-29 0 0.435 0.425 0.435 0.425 0.435 431,200 185,372 0.4299 0.412 0.403 0.412 0.403 0.412 454,827 0.4076 0.00%
2023-03-28 0 0.435 0.425 0.435 0.430 0.435 560,000 242,080 0.4323 0.412 0.403 0.412 0.408 0.412 590,685 0.4098 0.00%
2023-03-27 0 0.435 0.425 0.435 0.420 0.435 1,380,312 591,224 0.4283 0.412 0.403 0.412 0.398 0.412 1,455,946 0.4061 1.16%
2023-03-24 0 0.430 0.420 0.430 0.420 0.430 171,160 72,424 0.4231 0.408 0.398 0.408 0.398 0.408 180,539 0.4012 2.38%
2023-03-23 0 0.420 0.420 0.425 0.420 0.430 474,200 201,689 0.4253 0.398 0.398 0.403 0.398 0.408 500,184 0.4032 -1.18%
2023-03-22 0 0.425 0.425 0.430 0.420 0.430 206,000 87,410 0.4243 0.403 0.403 0.408 0.398 0.408 217,288 0.4023 0.00%
2023-03-21 0 0.425 0.420 0.425 0.420 0.425 342,000 144,510 0.4225 0.403 0.398 0.403 0.398 0.403 360,740 0.4006 0.00%
2023-03-20 0 0.425 0.410 0.425 0.405 0.425 1,358,000 558,860 0.4115 0.403 0.389 0.403 0.384 0.403 1,432,411 0.3902 2.41%
2023-03-17 0 0.415 0.415 0.425 0.410 0.425 647,600 270,470 0.4176 0.393 0.393 0.403 0.389 0.403 683,085 0.3960 0.00%
2023-03-16 0 0.415 0.415 0.420 0.410 0.420 201,240 83,192 0.4134 0.393 0.393 0.398 0.389 0.398 212,267 0.3919 -3.49%
2023-03-15 0 0.430 0.420 0.430 0.415 0.430 123,800 52,351 0.4229 0.408 0.398 0.408 0.393 0.408 130,584 0.4009 2.38%
2023-03-14 0 0.420 0.415 0.425 0.415 0.425 911,000 382,400 0.4198 0.398 0.393 0.403 0.393 0.403 960,918 0.3980 -1.18%
2023-03-13 0 0.425 0.425 0.430 0.425 0.430 452,000 192,570 0.4260 0.403 0.403 0.408 0.403 0.408 476,767 0.4039 -3.41%
2023-03-10 0 0.440 0.425 0.440 0.430 0.440 360,000 154,950 0.4304 0.417 0.403 0.417 0.408 0.417 379,726 0.4081 -1.12%
2023-03-09 0 0.445 0.430 0.445 0.425 0.445 808,720 349,875 0.4326 0.422 0.408 0.422 0.403 0.422 853,033 0.4102 3.49%
2023-03-08 0 0.430 0.430 0.435 0.420 0.435 66,000 28,430 0.4308 0.408 0.408 0.412 0.398 0.412 69,616 0.4084 -1.15%
2023-03-07 0 0.435 0.425 0.435 0.425 0.435 131,000 56,285 0.4297 0.412 0.403 0.412 0.403 0.412 138,178 0.4073 1.16%
2023-03-06 0 0.430 0.430 0.435 0.430 0.430 237,824 102,217 0.4298 0.408 0.408 0.412 0.408 0.408 250,855 0.4075 0.00%
2023-03-03 0 0.430 0.425 0.430 0.415 0.435 1,467,960 623,447 0.4247 0.408 0.403 0.408 0.393 0.412 1,548,396 0.4026 0.00%
2023-03-02 0 0.430 0.420 0.430 0.420 0.435 241,800 103,167 0.4267 0.408 0.398 0.408 0.398 0.412 255,049 0.4045 0.00%
2023-03-01 0 0.430 0.430 0.445 0.420 0.450 593,823 257,819 0.4342 0.408 0.408 0.422 0.398 0.427 626,361 0.4116 1.18%
2023-02-28 0 0.425 0.420 0.425 0.420 0.430 239,800 101,702 0.4241 0.403 0.398 0.403 0.398 0.408 252,940 0.4021 0.00%
2023-02-27 0 0.425 0.425 0.430 0.425 0.440 606,000 259,440 0.4281 0.403 0.403 0.408 0.403 0.417 639,205 0.4059 -3.41%
2023-02-24 0 0.440 0.430 0.440 0.430 0.440 754,000 327,930 0.4349 0.417 0.408 0.417 0.408 0.417 795,315 0.4123 0.00%
2023-02-23 0 0.440 0.435 0.440 0.435 0.445 36,800 16,186 0.4398 0.417 0.412 0.417 0.412 0.422 38,816 0.4170 0.00%
2023-02-22 0 0.440 0.440 0.445 0.435 0.445 200,081 88,093 0.4403 0.417 0.417 0.422 0.412 0.422 211,044 0.4174 -1.12%
2023-02-21 0 0.445 0.435 0.445 0.430 0.445 64,000 27,890 0.4358 0.422 0.412 0.422 0.408 0.422 67,507 0.4131 2.30%
2023-02-20 0 0.435 0.435 0.440 0.435 0.445 729,200 319,844 0.4386 0.412 0.412 0.417 0.412 0.422 769,156 0.4158 -1.14%
2023-02-17 0 0.440 0.440 0.445 0.440 0.445 506,000 223,130 0.4410 0.417 0.417 0.422 0.417 0.422 533,726 0.4181 -2.22%
2023-02-16 0 0.450 0.445 0.450 0.445 0.460 502,680 227,152 0.4519 0.427 0.422 0.427 0.422 0.436 530,224 0.4284 -1.10%
2023-02-15 0 0.455 0.440 0.455 0.450 0.465 630,000 285,410 0.4530 0.431 0.417 0.431 0.427 0.441 664,521 0.4295 -2.15%
2023-02-14 0 0.465 0.455 0.465 0.430 0.470 3,296,800 1,500,564 0.4552 0.441 0.431 0.441 0.408 0.446 3,477,447 0.4315 5.68%
2023-02-13 0 0.440 0.435 0.440 0.430 0.440 661,800 289,608 0.4376 0.417 0.412 0.417 0.408 0.417 698,063 0.4149 0.00%
2023-02-10 0 0.440 0.430 0.440 0.430 0.440 374,568 163,277 0.4359 0.417 0.408 0.417 0.408 0.417 395,092 0.4133 0.00%
2023-02-09 0 0.440 0.430 0.440 0.425 0.440 348,000 152,510 0.4382 0.417 0.408 0.417 0.403 0.417 367,068 0.4155 0.00%
2023-02-08 0 0.440 0.435 0.440 0.420 0.450 2,176,037 950,466 0.4368 0.417 0.412 0.417 0.398 0.427 2,295,272 0.4141 -1.12%
2023-02-07 0 0.445 0.445 0.450 0.440 0.450 576,800 254,766 0.4417 0.422 0.422 0.427 0.417 0.427 608,405 0.4187 0.00%
2023-02-06 0 0.445 0.445 0.450 0.440 0.450 952,000 426,010 0.4475 0.422 0.422 0.427 0.417 0.427 1,004,164 0.4242 -2.20%
2023-02-03 0 0.455 0.450 0.455 0.440 0.455 784,800 350,926 0.4472 0.431 0.427 0.431 0.417 0.431 827,803 0.4239 0.00%
2023-02-02 0 0.455 0.450 0.455 0.450 0.465 1,118,400 510,702 0.4566 0.431 0.427 0.431 0.427 0.441 1,179,682 0.4329 -1.09%
2023-02-01 0 0.460 0.450 0.460 0.450 0.465 604,000 275,980 0.4569 0.436 0.427 0.436 0.427 0.441 637,096 0.4332 -1.08%
2023-01-31 0 0.465 0.450 0.465 0.450 0.470 1,460,001 679,700 0.4655 0.441 0.427 0.441 0.427 0.446 1,540,001 0.4414 -1.06%
2023-01-30 0 0.470 0.465 0.470 0.465 0.475 1,680,000 789,470 0.4699 0.446 0.441 0.446 0.441 0.450 1,772,055 0.4455 0.00%
2023-01-27 0 0.470 0.460 0.465 0.435 0.470 3,858,000 1,753,440 0.4545 0.446 0.436 0.441 0.412 0.446 4,069,397 0.4309 6.82%
2023-01-26 0 0.440 0.435 0.440 0.410 0.440 2,495,640 1,062,352 0.4257 0.417 0.412 0.417 0.389 0.417 2,632,387 0.4036 7.32%
2023-01-20 0 0.410 0.410 0.420 0.405 0.420 882,800 367,538 0.4163 0.389 0.389 0.398 0.384 0.398 931,173 0.3947 0.00%
2023-01-19 0 0.410 0.410 0.415 0.410 0.420 646,800 267,454 0.4135 0.389 0.389 0.393 0.389 0.398 682,241 0.3920 -2.38%
2023-01-18 0 0.420 0.410 0.420 0.410 0.420 134,000 55,440 0.4137 0.398 0.389 0.398 0.389 0.398 141,342 0.3922 0.00%
2023-01-17 0 0.420 0.415 0.420 0.410 0.420 310,000 128,720 0.4152 0.398 0.393 0.398 0.389 0.398 326,986 0.3937 0.00%
2023-01-16 0 0.420 0.410 0.420 0.410 0.420 858,000 358,769 0.4181 0.398 0.389 0.398 0.389 0.398 905,014 0.3964 0.00%
2023-01-13 0 0.420 0.415 0.420 0.405 0.420 682,000 280,610 0.4115 0.398 0.393 0.398 0.384 0.398 719,370 0.3901 3.70%
2023-01-12 0 0.405 0.400 0.405 0.400 0.420 1,574,000 641,530 0.4076 0.384 0.379 0.384 0.379 0.398 1,660,247 0.3864 -3.57%
2023-01-11 0 0.420 0.410 0.420 0.405 0.425 1,562,840 650,647 0.4163 0.398 0.389 0.398 0.384 0.403 1,648,475 0.3947 1.20%
2023-01-10 0 0.415 0.410 0.415 0.410 0.420 854,271 353,975 0.4144 0.393 0.389 0.393 0.389 0.398 901,080 0.3928 -1.19%
2023-01-09 0 0.420 0.405 0.420 0.405 0.420 274,000 112,720 0.4114 0.398 0.384 0.398 0.384 0.398 289,014 0.3900 2.44%
2023-01-06 0 0.410 0.410 0.415 0.410 0.415 459,200 188,516 0.4105 0.389 0.389 0.393 0.389 0.393 484,362 0.3892 -2.38%
2023-01-05 0 0.420 0.410 0.420 0.405 0.420 148,000 61,230 0.4137 0.398 0.389 0.398 0.384 0.398 156,110 0.3922 1.20%
2023-01-04 0 0.415 0.410 0.420 0.400 0.415 1,578,000 640,930 0.4062 0.393 0.389 0.398 0.379 0.393 1,664,466 0.3851 1.22%
2023-01-03 0 0.410 0.400 0.410 0.400 0.410 1,638,000 663,860 0.4053 0.389 0.379 0.389 0.379 0.389 1,727,753 0.3842 -2.38%
2022-12-30 0 0.420 0.405 0.420 0.400 0.425 1,601,800 655,965 0.4095 0.398 0.384 0.398 0.379 0.403 1,689,570 0.3882 0.00%
2022-12-29 0 0.420 0.410 0.420 0.405 0.420 694,000 285,270 0.4111 0.398 0.389 0.398 0.384 0.398 732,027 0.3897 -2.33%
2022-12-28 0 0.430 0.420 0.430 0.395 0.440 3,468,600 1,448,617 0.4176 0.408 0.398 0.408 0.374 0.417 3,658,660 0.3959 7.50%
2022-12-23 0 0.400 0.400 0.405 0.400 0.400 80,000 32,000 0.4000 0.379 0.379 0.384 0.379 0.379 84,384 0.3792 -2.44%
2022-12-22 0 0.410 0.405 0.410 0.390 0.420 1,844,000 748,030 0.4057 0.389 0.384 0.389 0.370 0.398 1,945,041 0.3846 3.80%
2022-12-21 0 0.395 0.390 0.395 0.390 0.395 792,751 312,294 0.3939 0.374 0.370 0.374 0.370 0.374 836,189 0.3735 -1.25%
2022-12-20 0 0.400 0.390 0.400 0.390 0.400 220,000 86,200 0.3918 0.379 0.370 0.379 0.370 0.379 232,055 0.3715 1.27%
2022-12-19 0 0.395 0.390 0.395 0.395 0.395 206,000 81,370 0.3950 0.374 0.370 0.374 0.374 0.374 217,288 0.3745 -1.25%
2022-12-16 0 0.400 0.390 0.400 0.390 0.400 802,000 320,470 0.3996 0.379 0.370 0.379 0.370 0.379 845,945 0.3788 0.00%
2022-12-15 0 0.400 0.385 0.395 0.385 0.400 1,308,960 514,915 0.3934 0.379 0.365 0.374 0.365 0.379 1,380,684 0.3729 1.27%
2022-12-14 0 0.395 0.395 0.400 0.390 0.410 1,120,000 447,670 0.3997 0.374 0.374 0.379 0.370 0.389 1,181,370 0.3789 -2.47%
2022-12-13 0 0.405 0.400 0.405 0.395 0.405 840,800 336,044 0.3997 0.384 0.379 0.384 0.374 0.384 886,871 0.3789 1.25%
2022-12-12 0 0.400 0.400 0.405 0.400 0.410 282,000 113,470 0.4024 0.379 0.379 0.384 0.379 0.389 297,452 0.3815 0.00%
2022-12-09 0 0.400 0.400 0.410 0.390 0.415 1,992,000 793,886 0.3985 0.379 0.379 0.389 0.370 0.393 2,101,151 0.3778 0.00%
2022-12-08 0 0.400 0.395 0.400 0.395 0.410 422,000 169,010 0.4005 0.379 0.374 0.379 0.374 0.389 445,123 0.3797 -2.44%
2022-12-07 0 0.410 0.410 0.415 0.410 0.425 572,600 238,304 0.4162 0.389 0.389 0.393 0.389 0.403 603,975 0.3946 0.00%
2022-12-06 0 0.410 0.405 0.410 0.390 0.415 446,000 180,590 0.4049 0.389 0.384 0.389 0.370 0.393 470,438 0.3839 2.50%
2022-12-05 0 0.400 0.390 0.400 0.385 0.400 940,400 365,578 0.3887 0.379 0.370 0.379 0.365 0.379 991,929 0.3686 3.90%
2022-12-02 0 0.385 0.385 0.390 0.385 0.390 158,000 61,590 0.3898 0.365 0.365 0.370 0.365 0.370 166,658 0.3696 -2.53%
2022-12-01 0 0.395 0.390 0.400 0.390 0.400 1,022,000 407,480 0.3987 0.374 0.370 0.379 0.370 0.379 1,078,000 0.3780 1.28%
2022-11-30 0 0.390 0.385 0.390 0.385 0.390 850,000 329,900 0.3881 0.370 0.365 0.370 0.365 0.370 896,575 0.3680 0.00%
2022-11-29 0 0.390 0.385 0.390 0.380 0.390 216,000 83,450 0.3863 0.370 0.365 0.370 0.360 0.370 227,836 0.3663 0.00%
2022-11-28 0 0.390 0.375 0.390 0.370 0.390 128,000 49,630 0.3877 0.370 0.356 0.370 0.351 0.370 135,014 0.3676 0.00%
2022-11-25 0 0.390 0.375 0.390 0.375 0.390 179,000 68,175 0.3809 0.370 0.356 0.370 0.356 0.370 188,808 0.3611 0.00%
2022-11-24 0 0.390 0.380 0.390 0.380 0.390 40,000 15,540 0.3885 0.370 0.360 0.370 0.360 0.370 42,192 0.3683 2.63%
2022-11-23 0 0.380 0.380 0.385 0.380 0.395 398,000 152,860 0.3841 0.360 0.360 0.365 0.360 0.374 419,808 0.3641 -2.56%
2022-11-22 0 0.390 0.385 0.390 0.380 0.390 247,600 95,356 0.3851 0.370 0.365 0.370 0.360 0.370 261,167 0.3651 1.30%
2022-11-21 0 0.385 0.380 0.385 0.375 0.390 286,000 108,610 0.3798 0.365 0.360 0.365 0.356 0.370 301,671 0.3600 1.32%
2022-11-18 0 0.380 0.375 0.385 0.380 0.385 140,348 53,332 0.3800 0.360 0.356 0.365 0.360 0.365 148,038 0.3603 -1.30%
2022-11-17 0 0.385 0.370 0.390 0.370 0.385 30,000 11,250 0.3750 0.365 0.351 0.370 0.351 0.365 31,644 0.3555 1.32%
2022-11-16 0 0.380 0.380 0.385 0.375 0.390 1,061,000 403,565 0.3804 0.360 0.360 0.365 0.356 0.370 1,119,137 0.3606 -3.80%
2022-11-15 0 0.395 0.385 0.395 0.365 0.395 1,660,000 630,020 0.3795 0.374 0.365 0.374 0.346 0.374 1,750,959 0.3598 6.76%
2022-11-14 0 0.370 0.365 0.375 0.360 0.375 440,640 162,484 0.3687 0.351 0.346 0.356 0.341 0.356 464,785 0.3496 0.00%
2022-11-11 0 0.370 0.360 0.370 0.355 0.375 1,376,000 499,200 0.3628 0.351 0.341 0.351 0.337 0.356 1,451,397 0.3439 1.37%
2022-11-10 0 0.365 0.350 0.365 0.350 0.365 469,984 165,394 0.3519 0.346 0.332 0.346 0.332 0.346 495,737 0.3336 2.82%
2022-11-09 0 0.355 0.355 0.365 0.355 0.365 178,000 64,280 0.3611 0.337 0.337 0.346 0.337 0.346 187,753 0.3424 -2.74%
2022-11-08 0 0.365 0.365 0.375 0.365 0.375 216,000 80,880 0.3744 0.346 0.346 0.356 0.346 0.356 227,836 0.3550 -2.67%
2022-11-07 0 0.375 0.370 0.375 0.355 0.375 529,400 193,630 0.3658 0.356 0.351 0.356 0.337 0.356 558,408 0.3468 2.74%
2022-11-04 0 0.365 0.360 0.365 0.345 0.365 1,975,856 715,317 0.3620 0.346 0.341 0.346 0.327 0.346 2,084,122 0.3432 5.80%
2022-11-03 0 0.345 0.340 0.350 0.345 0.355 262,076 91,625 0.3496 0.327 0.322 0.332 0.327 0.337 276,436 0.3315 -4.17%
2022-11-02 0 0.360 0.350 0.360 0.350 0.365 160,000 57,230 0.3577 0.341 0.332 0.341 0.332 0.346 168,767 0.3391 0.00%
2022-11-01 0 0.360 0.355 0.360 0.335 0.360 872,800 306,408 0.3511 0.341 0.337 0.341 0.318 0.341 920,625 0.3328 4.35%
2022-10-31 0 0.345 0.335 0.345 0.330 0.345 212,000 71,970 0.3395 0.327 0.318 0.327 0.313 0.327 223,616 0.3218 0.00%
2022-10-28 0 0.345 0.335 0.345 0.330 0.345 710,000 240,000 0.3380 0.327 0.318 0.327 0.313 0.327 748,904 0.3205 -1.43%
2022-10-27 0 0.350 0.340 0.350 0.340 0.370 1,837,280 645,969 0.3516 0.332 0.322 0.332 0.322 0.351 1,937,953 0.3333 -1.41%
2022-10-26 0 0.355 0.355 0.360 0.355 0.360 202,000 72,210 0.3575 0.337 0.337 0.341 0.337 0.341 213,068 0.3389 1.43%
2022-10-25 0 0.350 0.350 0.360 0.340 0.360 714,000 251,320 0.3520 0.332 0.332 0.341 0.322 0.341 753,123 0.3337 0.00%
2022-10-24 0 0.350 0.340 0.350 0.335 0.365 776,000 270,380 0.3484 0.332 0.322 0.332 0.318 0.346 818,521 0.3303 -2.78%
2022-10-21 0 0.360 0.360 0.365 0.360 0.360 88,000 31,680 0.3600 0.341 0.341 0.346 0.341 0.341 92,822 0.3413 0.00%
2022-10-20 0 0.360 0.360 0.365 0.350 0.360 311,000 111,460 0.3584 0.341 0.341 0.346 0.332 0.341 328,041 0.3398 -2.70%
2022-10-19 0 0.370 0.370 0.375 0.365 0.375 164,000 60,860 0.3711 0.351 0.351 0.356 0.346 0.356 172,986 0.3518 0.00%
2022-10-18 0 0.370 0.370 0.375 0.360 0.370 1,286,000 466,520 0.3628 0.351 0.351 0.356 0.341 0.351 1,356,466 0.3439 0.00%
2022-10-17 0 0.370 0.370 0.375 0.360 0.380 398,000 147,220 0.3699 0.351 0.351 0.356 0.341 0.360 419,808 0.3507 0.00%
2022-10-14 0 0.370 0.370 0.375 0.360 0.370 689,400 254,446 0.3691 0.351 0.351 0.356 0.341 0.351 727,175 0.3499 0.00%
2022-10-13 0 0.370 0.355 0.370 0.355 0.370 1,050,000 387,390 0.3689 0.351 0.337 0.351 0.337 0.351 1,107,534 0.3498 0.00%
2022-10-12 0 0.370 0.360 0.370 0.360 0.370 70,000 25,480 0.3640 0.351 0.341 0.351 0.341 0.351 73,836 0.3451 0.00%
2022-10-11 0 0.370 0.360 0.370 0.360 0.380 83,840 30,955 0.3692 0.351 0.341 0.351 0.341 0.360 88,434 0.3500 1.37%
2022-10-10 0 0.365 0.360 0.365 0.360 0.380 172,000 62,240 0.3619 0.346 0.341 0.346 0.341 0.360 181,425 0.3431 -3.95%
2022-10-07 0 0.380 0.365 0.380 0.365 0.380 144,200 53,607 0.3718 0.360 0.346 0.360 0.346 0.360 152,101 0.3524 0.00%
2022-10-06 0 0.380 0.370 0.380 0.370 0.380 139,800 52,170 0.3732 0.360 0.351 0.360 0.351 0.360 147,460 0.3538 0.00%
2022-10-05 0 0.380 0.370 0.380 0.370 0.380 165,600 62,004 0.3744 0.360 0.351 0.360 0.351 0.360 174,674 0.3550 4.11%
2022-10-03 0 0.365 0.350 0.365 0.350 0.365 70,000 25,250 0.3607 0.346 0.332 0.346 0.332 0.346 73,836 0.3420 0.00%
2022-09-30 0 0.365 0.350 0.360 0.350 0.365 262,000 94,230 0.3597 0.346 0.332 0.341 0.332 0.346 276,356 0.3410 1.39%
2022-09-29 0 0.360 0.355 0.360 0.350 0.375 890,800 319,424 0.3586 0.341 0.337 0.341 0.332 0.356 939,611 0.3400 -2.70%
2022-09-28 0 0.370 0.350 0.370 0.350 0.370 596,000 213,850 0.3588 0.351 0.332 0.351 0.332 0.351 628,658 0.3402 0.00%
2022-09-27 0 0.370 0.355 0.370 0.345 0.370 3,048,000 1,076,720 0.3533 0.351 0.337 0.351 0.327 0.351 3,215,014 0.3349 0.00%
2022-09-26 0 0.370 0.360 0.370 0.365 0.395 2,712,000 1,019,090 0.3758 0.351 0.341 0.351 0.346 0.374 2,860,603 0.3563 -6.33%
2022-09-23 0 0.395 0.390 0.395 0.390 0.400 247,000 97,425 0.3944 0.374 0.370 0.374 0.370 0.379 260,534 0.3739 0.00%
2022-09-22 0 0.395 0.390 0.395 0.390 0.400 21,800 8,536 0.3916 0.374 0.370 0.374 0.370 0.379 22,995 0.3712 -1.25%
2022-09-21 0 0.400 0.395 0.400 0.390 0.400 302,000 120,540 0.3991 0.379 0.374 0.379 0.370 0.379 318,548 0.3784 0.00%
2022-09-20 0 0.400 0.390 0.400 0.385 0.400 122,000 47,960 0.3931 0.379 0.370 0.379 0.365 0.379 128,685 0.3727 2.56%
2022-09-19 0 0.390 0.385 0.390 0.385 0.390 194,400 75,396 0.3878 0.370 0.365 0.370 0.365 0.370 205,052 0.3677 0.00%
2022-09-16 0 0.390 0.390 0.400 0.390 0.400 220,000 86,260 0.3921 0.370 0.370 0.379 0.370 0.379 232,055 0.3717 -3.70%
2022-09-15 0 0.405 0.400 0.405 0.395 0.405 366,000 144,890 0.3959 0.384 0.379 0.384 0.374 0.384 386,055 0.3753 2.53%
2022-09-14 0 0.400 0.395 0.400 0.395 0.400 312,000 123,760 0.3967 0.374 0.370 0.374 0.370 0.374 333,262 0.3714 0.00%
2022-09-13 0 0.400 0.400 0.405 0.395 0.410 1,012,209 406,559 0.4017 0.374 0.374 0.379 0.370 0.384 1,081,187 0.3760 0.00%
2022-09-09 0 0.400 0.400 0.405 0.400 0.410 130,000 52,590 0.4045 0.374 0.374 0.379 0.374 0.384 138,859 0.3787 -1.23%
2022-09-08 0 0.405 0.405 0.410 0.405 0.410 281,800 115,382 0.4094 0.379 0.379 0.384 0.379 0.384 301,004 0.3833 0.00%
2022-09-07 0 0.405 0.400 0.405 0.400 0.405 113,456 45,910 0.4047 0.379 0.374 0.379 0.374 0.379 121,188 0.3788 0.00%
2022-09-06 0 0.405 0.405 0.410 0.405 0.410 636,000 257,850 0.4054 0.379 0.379 0.384 0.379 0.384 679,341 0.3796 0.00%
2022-09-05 0 0.405 0.405 0.410 0.400 0.410 386,000 155,630 0.4032 0.379 0.379 0.384 0.374 0.384 412,304 0.3775 -1.22%
2022-09-02 0 0.410 0.405 0.410 0.400 0.410 1,012,000 410,740 0.4059 0.384 0.379 0.384 0.374 0.384 1,080,964 0.3800 1.23%
2022-09-01 0 0.405 0.400 0.405 0.400 0.415 1,057,102 432,913 0.4095 0.379 0.374 0.379 0.374 0.389 1,129,140 0.3834 -1.22%
2022-08-31 0 0.410 0.410 0.415 0.405 0.415 4,794,159 1,969,914 0.4109 0.384 0.384 0.389 0.379 0.389 5,120,863 0.3847 0.00%
2022-08-30 0 0.410 0.410 0.415 0.405 0.420 1,353,943 554,804 0.4098 0.384 0.384 0.389 0.379 0.393 1,446,209 0.3836 -2.38%
2022-08-29 0 0.420 0.415 0.420 0.410 0.440 9,138,000 3,841,470 0.4204 0.393 0.389 0.393 0.384 0.412 9,760,721 0.3936 -6.67%
2022-08-26 0 0.450 0.440 0.450 0.445 0.450 950,000 422,850 0.4451 0.421 0.412 0.421 0.417 0.421 1,014,739 0.4167 1.12%
2022-08-25 0 0.445 0.445 0.450 0.435 0.445 400,000 177,590 0.4440 0.417 0.417 0.421 0.407 0.417 427,259 0.4156 1.14%
2022-08-24 0 0.440 0.440 0.445 0.440 0.440 216,000 95,040 0.4400 0.412 0.412 0.417 0.412 0.412 230,720 0.4119 -2.22%
2022-08-23 0 0.450 0.440 0.450 0.440 0.450 1,883,600 842,206 0.4471 0.421 0.412 0.421 0.412 0.421 2,011,960 0.4186 1.12%
2022-08-22 0 0.445 0.445 0.450 0.445 0.450 1,860,000 831,850 0.4472 0.417 0.417 0.421 0.417 0.421 1,986,752 0.4187 -1.11%
2022-08-19 0 0.450 0.450 0.455 0.450 0.450 524,000 235,800 0.4500 0.421 0.421 0.426 0.421 0.421 559,709 0.4213 0.00%
2022-08-18 0 0.450 0.450 0.455 0.440 0.450 1,780,000 796,170 0.4473 0.421 0.421 0.426 0.412 0.421 1,901,301 0.4188 -1.10%
2022-08-17 0 0.455 0.450 0.455 0.435 0.455 1,373,600 612,566 0.4460 0.426 0.421 0.426 0.407 0.426 1,467,206 0.4175 3.41%
2022-08-16 0 0.440 0.440 0.445 0.435 0.445 918,000 403,430 0.4395 0.412 0.412 0.417 0.407 0.417 980,558 0.4114 -1.12%
2022-08-15 0 0.445 0.440 0.445 0.440 0.450 810,000 360,630 0.4452 0.417 0.412 0.417 0.412 0.421 865,199 0.4168 -1.11%
2022-08-12 0 0.450 0.440 0.450 0.440 0.450 282,000 125,210 0.4440 0.421 0.412 0.421 0.412 0.421 301,217 0.4157 1.12%
2022-08-11 0 0.445 0.440 0.445 0.440 0.450 698,000 310,570 0.4449 0.417 0.412 0.417 0.412 0.421 745,566 0.4166 -1.11%
2022-08-10 0 0.450 0.440 0.450 0.440 0.450 204,000 91,760 0.4498 0.421 0.412 0.421 0.412 0.421 217,902 0.4211 0.00%
2022-08-09 0 0.450 0.445 0.450 0.440 0.450 280,800 124,356 0.4429 0.421 0.417 0.421 0.412 0.421 299,935 0.4146 0.00%
2022-08-08 0 0.450 0.440 0.450 0.445 0.455 532,001 237,515 0.4465 0.421 0.412 0.421 0.417 0.426 568,255 0.4180 -1.10%
2022-08-05 0 0.455 0.445 0.455 0.445 0.455 610,200 274,463 0.4498 0.426 0.417 0.426 0.417 0.426 651,783 0.4211 2.25%
2022-08-04 0 0.445 0.435 0.445 0.435 0.445 150,000 66,300 0.4420 0.417 0.407 0.417 0.407 0.417 160,222 0.4138 2.30%
2022-08-03 0 0.435 0.435 0.440 0.430 0.440 630,000 273,890 0.4347 0.407 0.407 0.412 0.403 0.412 672,932 0.4070 1.16%
2022-08-02 0 0.430 0.425 0.430 0.430 0.440 976,000 424,680 0.4351 0.403 0.398 0.403 0.403 0.412 1,042,511 0.4074 -2.27%
2022-08-01 0 0.440 0.440 0.445 0.440 0.445 164,000 72,580 0.4426 0.412 0.412 0.417 0.412 0.417 175,176 0.4143 -1.12%
2022-07-29 0 0.445 0.445 0.450 0.445 0.450 264,000 117,770 0.4461 0.417 0.417 0.421 0.417 0.421 281,991 0.4176 0.00%
2022-07-28 0 0.445 0.445 0.450 0.445 0.450 307,000 137,700 0.4485 0.417 0.417 0.421 0.417 0.421 327,921 0.4199 -1.11%
2022-07-27 0 0.450 0.445 0.450 0.445 0.450 196,000 87,500 0.4464 0.421 0.417 0.421 0.417 0.421 209,357 0.4179 0.00%
2022-07-26 0 0.450 0.445 0.450 0.440 0.450 376,800 168,444 0.4470 0.421 0.417 0.421 0.412 0.421 402,478 0.4185 0.00%
2022-07-25 0 0.450 0.445 0.450 0.440 0.450 638,000 281,860 0.4418 0.421 0.417 0.421 0.412 0.421 681,477 0.4136 2.27%
2022-07-22 0 0.440 0.435 0.440 0.425 0.440 454,000 197,600 0.4352 0.412 0.407 0.412 0.398 0.412 484,938 0.4075 2.33%
2022-07-21 0 0.430 0.430 0.435 0.430 0.435 532,000 229,560 0.4315 0.403 0.403 0.407 0.403 0.407 568,254 0.4040 -1.15%
2022-07-20 0 0.435 0.430 0.435 0.430 0.435 2,097,120 904,214 0.4312 0.407 0.403 0.407 0.403 0.407 2,240,031 0.4037 0.00%
2022-07-19 0 0.435 0.430 0.440 0.430 0.440 217,800 95,127 0.4368 0.407 0.403 0.412 0.403 0.412 232,642 0.4089 -1.14%
2022-07-18 0 0.440 0.435 0.440 0.430 0.445 323,000 141,578 0.4383 0.412 0.407 0.412 0.403 0.417 345,011 0.4104 0.00%
2022-07-15 0 0.440 0.435 0.445 0.440 0.445 784,480 345,976 0.4410 0.412 0.407 0.417 0.412 0.417 837,939 0.4129 -1.12%
2022-07-14 0 0.445 0.445 0.450 0.440 0.445 303,760 135,118 0.4448 0.417 0.417 0.421 0.412 0.417 324,460 0.4164 0.00%
2022-07-13 0 0.445 0.445 0.450 0.440 0.450 417,840 185,432 0.4438 0.417 0.417 0.421 0.412 0.421 446,314 0.4155 0.00%
2022-07-12 0 0.445 0.445 0.450 0.445 0.450 346,400 154,816 0.4469 0.417 0.417 0.421 0.417 0.421 370,006 0.4184 -1.11%
2022-07-11 0 0.450 0.445 0.450 0.445 0.455 1,626,000 731,310 0.4498 0.421 0.417 0.421 0.417 0.426 1,736,806 0.4211 0.00%
2022-07-08 0 0.450 0.450 0.455 0.450 0.455 240,000 109,000 0.4542 0.421 0.421 0.426 0.421 0.426 256,355 0.4252 -1.10%
2022-07-07 0 0.455 0.455 0.460 0.450 0.460 528,800 242,120 0.4579 0.426 0.426 0.431 0.421 0.431 564,836 0.4287 0.00%
2022-07-06 0 0.455 0.455 0.460 0.455 0.460 254,000 115,900 0.4563 0.426 0.426 0.431 0.426 0.431 271,309 0.4272 -1.09%
2022-07-05 0 0.460 0.455 0.465 0.455 0.465 304,000 139,780 0.4598 0.431 0.426 0.435 0.426 0.435 324,716 0.4305 0.00%
2022-07-04 0 0.460 0.460 0.465 0.460 0.465 128,000 58,900 0.4602 0.431 0.431 0.435 0.431 0.435 136,723 0.4308 -1.08%
2022-06-30 0 0.465 0.460 0.465 0.460 0.465 601,983 277,771 0.4614 0.435 0.431 0.435 0.431 0.435 643,006 0.4320 0.00%
2022-06-29 0 0.465 0.460 0.465 0.460 0.465 398,381 183,591 0.4608 0.435 0.431 0.435 0.431 0.435 425,529 0.4314 1.09%
2022-06-28 0 0.460 0.460 0.465 0.455 0.465 2,720,000 1,256,470 0.4619 0.431 0.431 0.435 0.426 0.435 2,905,358 0.4325 0.00%
2022-06-27 0 0.480 0.480 0.490 0.480 0.485 1,044,960 505,289 0.4835 0.431 0.431 0.440 0.431 0.435 1,164,699 0.4338 0.00%
2022-06-24 0 0.480 0.480 0.485 0.480 0.490 4,404,944 2,129,638 0.4835 0.431 0.431 0.435 0.431 0.440 4,909,696 0.4338 -1.03%
2022-06-23 0 0.485 0.485 0.490 0.485 0.490 940,000 458,100 0.4873 0.435 0.435 0.440 0.435 0.440 1,047,712 0.4372 0.00%
2022-06-22 0 0.485 0.485 0.495 0.485 0.495 574,000 282,070 0.4914 0.435 0.435 0.444 0.435 0.444 639,773 0.4409 -2.02%
2022-06-21 0 0.495 0.490 0.495 0.490 0.495 48,000 23,810 0.4960 0.444 0.440 0.444 0.440 0.444 53,500 0.4450 1.02%
2022-06-20 0 0.490 0.490 0.495 0.485 0.495 599,000 293,615 0.4902 0.440 0.440 0.444 0.435 0.444 667,638 0.4398 0.00%
2022-06-17 0 0.490 0.485 0.495 0.485 0.495 524,000 258,090 0.4925 0.440 0.435 0.444 0.435 0.444 584,044 0.4419 0.00%
2022-06-16 0 0.490 0.485 0.490 0.485 0.500 1,530,000 750,580 0.4906 0.440 0.435 0.440 0.435 0.449 1,705,319 0.4401 -1.01%
2022-06-15 0 0.495 0.495 0.500 0.495 0.500 544,000 270,520 0.4973 0.444 0.444 0.449 0.444 0.449 606,336 0.4462 1.02%
2022-06-14 0 0.490 0.485 0.495 0.485 0.495 566,000 277,070 0.4895 0.440 0.435 0.444 0.435 0.444 630,857 0.4392 -2.00%
2022-06-13 0 0.500 0.495 0.500 0.495 0.500 510,000 254,000 0.4980 0.449 0.444 0.449 0.444 0.449 568,440 0.4468 0.00%
2022-06-10 0 0.500 0.490 0.500 0.490 0.500 932,600 463,981 0.4975 0.449 0.440 0.449 0.440 0.449 1,039,464 0.4464 0.00%
2022-06-09 0 0.500 0.495 0.500 0.495 0.500 336,680 167,676 0.4980 0.449 0.444 0.449 0.444 0.449 375,259 0.4468 -1.96%
2022-06-08 0 0.510 0.500 0.510 0.490 0.510 2,330,000 1,165,250 0.5001 0.458 0.449 0.458 0.440 0.458 2,596,989 0.4487 0.00%
2022-06-07 0 0.510 0.500 0.510 0.500 0.510 613,249 310,652 0.5066 0.458 0.449 0.458 0.449 0.458 683,520 0.4545 0.00%
2022-06-06 0 0.510 0.500 0.510 0.495 0.510 2,439,200 1,221,220 0.5007 0.458 0.449 0.458 0.444 0.458 2,718,702 0.4492 3.03%
2022-06-02 0 0.495 0.490 0.495 0.490 0.495 1,074,800 528,736 0.4919 0.444 0.440 0.444 0.440 0.444 1,197,959 0.4414 0.00%
2022-06-01 0 0.495 0.490 0.500 0.490 0.495 824,800 407,916 0.4946 0.444 0.440 0.449 0.440 0.444 919,312 0.4437 0.00%
2022-05-31 0 0.495 0.495 0.500 0.490 0.510 1,766,000 877,470 0.4969 0.444 0.444 0.449 0.440 0.458 1,968,362 0.4458 1.02%
2022-05-30 0 0.490 0.490 0.500 0.490 0.495 1,366,000 675,430 0.4945 0.440 0.440 0.449 0.440 0.444 1,522,527 0.4436 -2.00%
2022-05-27 0 0.500 0.490 0.500 0.485 0.500 2,142,000 1,054,960 0.4925 0.449 0.440 0.449 0.435 0.449 2,387,446 0.4419 4.17%
2022-05-26 0 0.480 0.480 0.485 0.470 0.485 1,290,000 616,110 0.4776 0.431 0.431 0.435 0.422 0.435 1,437,818 0.4285 3.23%
2022-05-25 0 0.465 0.465 0.475 - - 0 0 - 0.417 0.417 0.426 - - 0 - 0.00%
2022-05-24 0 0.465 0.465 0.470 0.465 0.475 930,000 436,840 0.4697 0.417 0.417 0.422 0.417 0.426 1,036,566 0.4214 -2.11%
2022-05-23 0 0.475 0.475 0.485 0.475 0.490 379,984 183,583 0.4831 0.426 0.426 0.435 0.426 0.440 423,525 0.4335 -1.04%
2022-05-20 0 0.480 0.480 0.485 0.475 0.490 932,000 450,630 0.4835 0.431 0.431 0.435 0.426 0.440 1,038,796 0.4338 1.05%
2022-05-19 0 0.475 0.470 0.475 0.470 0.475 202,000 95,880 0.4747 0.426 0.422 0.426 0.422 0.426 225,147 0.4259 0.00%
2022-05-18 0 0.475 0.470 0.475 0.470 0.475 346,000 163,910 0.4737 0.426 0.422 0.426 0.422 0.426 385,647 0.4250 0.00%
2022-05-17 0 0.475 0.465 0.475 0.465 0.475 1,188,800 557,518 0.4690 0.426 0.417 0.426 0.417 0.426 1,325,022 0.4208 3.26%
2022-05-16 0 0.460 0.460 0.470 0.460 0.470 956,000 446,090 0.4666 0.413 0.413 0.422 0.413 0.422 1,065,546 0.4186 -2.13%
2022-05-13 0 0.470 0.465 0.470 0.465 0.475 732,000 342,250 0.4676 0.422 0.417 0.422 0.417 0.426 815,878 0.4195 1.08%
2022-05-12 0 0.465 0.465 0.470 0.465 0.475 1,705,000 798,030 0.4681 0.417 0.417 0.422 0.417 0.426 1,900,372 0.4199 -1.06%
2022-05-11 0 0.470 0.470 0.475 0.465 0.480 796,000 375,500 0.4717 0.422 0.422 0.426 0.417 0.431 887,212 0.4232 0.00%
2022-05-10 0 0.470 0.470 0.475 0.460 0.475 1,258,000 588,290 0.4676 0.422 0.422 0.426 0.413 0.426 1,402,151 0.4196 -1.05%
2022-05-06 0 0.475 0.470 0.475 0.470 0.475 520,000 244,500 0.4702 0.426 0.422 0.426 0.422 0.426 579,585 0.4219 0.00%
2022-05-05 0 0.475 0.475 0.480 0.475 0.485 1,012,000 482,600 0.4769 0.426 0.426 0.431 0.426 0.435 1,127,963 0.4279 0.00%
2022-05-04 0 0.475 0.475 0.480 0.470 0.475 372,240 176,409 0.4739 0.426 0.426 0.431 0.422 0.426 414,894 0.4252 1.06%
2022-05-03 0 0.470 0.470 0.480 0.470 0.480 1,152,000 546,800 0.4747 0.422 0.422 0.431 0.422 0.431 1,284,005 0.4259 -2.08%
2022-04-29 0 0.480 0.480 0.485 0.465 0.485 916,000 435,170 0.4751 0.431 0.431 0.435 0.417 0.435 1,020,962 0.4262 4.35%
2022-04-28 0 0.460 0.460 0.465 0.455 0.465 548,800 253,014 0.4610 0.413 0.413 0.417 0.408 0.417 611,686 0.4136 0.00%
2022-04-27 0 0.460 0.460 0.465 0.450 0.465 1,494,249 686,619 0.4595 0.413 0.413 0.417 0.404 0.417 1,665,471 0.4123 -1.08%
2022-04-26 0 0.465 0.460 0.465 0.455 0.465 485,000 223,960 0.4618 0.417 0.413 0.417 0.408 0.417 540,575 0.4143 1.09%
2022-04-25 0 0.460 0.455 0.460 0.460 0.480 1,990,800 930,098 0.4672 0.413 0.408 0.413 0.413 0.431 2,218,921 0.4192 -4.17%
2022-04-22 0 0.480 0.475 0.485 0.480 0.485 422,000 202,740 0.4804 0.431 0.426 0.435 0.431 0.435 470,356 0.4310 -1.03%
2022-04-21 0 0.485 0.480 0.485 0.480 0.485 942,000 452,770 0.4806 0.435 0.431 0.435 0.431 0.435 1,049,941 0.4312 -1.02%
2022-04-20 0 0.490 0.485 0.490 0.485 0.490 386,000 188,240 0.4877 0.440 0.435 0.440 0.435 0.440 430,231 0.4375 0.00%
2022-04-19 0 0.490 0.485 0.490 0.485 0.495 1,087,520 531,734 0.4889 0.440 0.435 0.440 0.435 0.444 1,212,136 0.4387 -1.01%
2022-04-14 0 0.495 0.490 0.500 0.490 0.500 2,608,000 1,290,830 0.4950 0.444 0.440 0.449 0.440 0.449 2,906,844 0.4441 0.00%
2022-04-13 0 0.495 0.490 0.495 0.485 0.495 686,000 336,010 0.4898 0.444 0.440 0.444 0.435 0.444 764,607 0.4395 2.06%
2022-04-12 0 0.485 0.485 0.495 0.485 0.495 1,318,800 644,548 0.4887 0.435 0.435 0.444 0.435 0.444 1,469,918 0.4385 -1.02%
2022-04-11 0 0.490 0.485 0.490 0.485 0.495 2,100,000 1,029,470 0.4902 0.440 0.435 0.440 0.435 0.444 2,340,634 0.4398 -2.00%
2022-04-08 0 0.500 0.495 0.500 0.490 0.500 1,032,000 510,970 0.4951 0.449 0.444 0.449 0.440 0.449 1,150,254 0.4442 0.00%
2022-04-07 0 0.500 0.495 0.500 0.495 0.510 7,166,000 3,574,790 0.4989 0.449 0.444 0.449 0.444 0.458 7,987,134 0.4476 -1.96%
2022-04-06 0 0.510 0.500 0.510 0.500 0.530 10,652,624 5,385,188 0.5055 0.458 0.449 0.458 0.449 0.476 11,873,282 0.4536 -3.77%
2022-04-04 0 0.530 0.520 0.530 0.495 0.550 15,114,000 7,886,620 0.5218 0.476 0.467 0.476 0.444 0.493 16,845,875 0.4682 6.00%
2022-04-01 0 0.500 0.500 0.510 0.495 0.510 3,720,000 1,859,130 0.4998 0.449 0.449 0.458 0.444 0.458 4,146,265 0.4484 -3.85%
2022-03-31 0 0.520 0.510 0.520 0.510 0.530 1,666,000 867,880 0.5209 0.467 0.458 0.467 0.458 0.476 1,856,903 0.4674 -1.89%
2022-03-30 0 0.530 0.520 0.530 0.500 0.530 2,961,903 1,532,324 0.5173 0.476 0.467 0.476 0.449 0.476 3,301,300 0.4642 6.00%
2022-03-29 0 0.500 0.500 0.510 0.500 0.510 529,500 267,547 0.5053 0.449 0.449 0.458 0.449 0.458 590,174 0.4533 0.00%
2022-03-28 0 0.500 0.500 0.510 0.495 0.510 166,000 82,760 0.4986 0.449 0.449 0.458 0.444 0.458 185,022 0.4473 0.00%
2022-03-25 0 0.500 0.500 0.510 0.495 0.510 1,222,160 611,404 0.5003 0.449 0.449 0.458 0.444 0.458 1,362,204 0.4488 -1.96%
2022-03-24 0 0.510 0.500 0.510 0.500 0.520 733,200 373,636 0.5096 0.458 0.449 0.458 0.449 0.467 817,216 0.4572 0.00%
2022-03-23 0 0.510 0.510 0.520 0.500 0.520 728,000 371,340 0.5101 0.458 0.458 0.467 0.449 0.467 811,420 0.4576 0.00%
2022-03-22 0 0.510 0.500 0.510 0.500 0.510 500,000 250,080 0.5002 0.458 0.449 0.458 0.449 0.458 557,294 0.4487 2.00%
2022-03-21 0 0.500 0.495 0.500 0.495 0.510 984,000 489,320 0.4973 0.449 0.444 0.449 0.444 0.458 1,096,754 0.4462 -1.96%
2022-03-18 0 0.510 0.500 0.510 0.495 0.510 300,000 149,360 0.4979 0.458 0.449 0.458 0.444 0.458 334,376 0.4467 2.00%
2022-03-17 0 0.500 0.500 0.510 0.490 0.510 1,794,000 886,830 0.4943 0.449 0.449 0.458 0.440 0.458 1,999,570 0.4435 2.04%
2022-03-16 0 0.490 0.490 0.500 0.450 0.500 4,471,000 2,123,170 0.4749 0.440 0.440 0.449 0.404 0.449 4,983,321 0.4261 8.89%
2022-03-15 0 0.450 0.440 0.450 0.440 0.475 8,553,592 3,858,000 0.4510 0.404 0.395 0.404 0.395 0.426 9,533,727 0.4047 -7.22%
2022-03-14 0 0.485 0.475 0.485 0.470 0.510 3,497,600 1,691,650 0.4837 0.435 0.426 0.435 0.422 0.458 3,898,381 0.4339 -3.00%
2022-03-11 0 0.500 0.500 0.510 0.500 0.510 632,238 317,111 0.5016 0.449 0.449 0.458 0.449 0.458 704,685 0.4500 -1.96%
2022-03-10 0 0.510 0.510 0.520 0.510 0.520 768,000 392,060 0.5105 0.458 0.458 0.467 0.458 0.467 856,003 0.4580 2.00%
2022-03-09 0 0.500 0.500 0.510 0.490 0.510 3,310,000 1,646,620 0.4975 0.449 0.449 0.458 0.440 0.458 3,689,285 0.4463 0.00%
2022-03-08 0 0.500 0.495 0.500 0.495 0.530 7,012,960 3,517,564 0.5016 0.449 0.444 0.449 0.444 0.476 7,816,558 0.4500 -3.85%
2022-03-07 0 0.520 0.520 0.530 0.510 0.530 3,648,000 1,874,000 0.5137 0.467 0.467 0.476 0.458 0.476 4,066,015 0.4609 0.00%
2022-03-04 0 0.520 0.520 0.530 0.520 0.530 1,064,000 555,480 0.5221 0.467 0.467 0.476 0.467 0.476 1,185,921 0.4684 0.00%
2022-03-03 0 0.520 0.520 0.540 0.520 0.530 1,263,600 669,325 0.5297 0.467 0.467 0.484 0.467 0.476 1,408,393 0.4752 0.00%
2022-03-02 0 0.520 0.520 0.530 0.520 0.530 716,200 378,612 0.5286 0.467 0.467 0.476 0.467 0.476 798,268 0.4743 -1.89%
2022-03-01 0 0.530 0.530 0.540 0.530 0.540 1,316,090 704,024 0.5349 0.476 0.476 0.484 0.476 0.484 1,466,897 0.4799 0.00%
2022-02-28 0 0.530 0.530 0.540 0.530 0.540 862,000 460,160 0.5338 0.476 0.476 0.484 0.476 0.484 960,774 0.4789 1.92%
2022-02-25 0 0.520 0.520 0.540 0.520 0.540 756,000 401,280 0.5308 0.467 0.467 0.484 0.467 0.484 842,628 0.4762 0.00%
2022-02-24 0 0.520 0.520 0.530 0.520 0.550 2,517,800 1,335,200 0.5303 0.467 0.467 0.476 0.467 0.493 2,806,308 0.4758 -5.45%
2022-02-23 0 0.550 0.550 0.560 0.540 0.570 2,807,200 1,545,020 0.5504 0.493 0.493 0.502 0.484 0.511 3,128,870 0.4938 3.77%
2022-02-22 0 0.530 0.530 0.540 0.530 0.540 1,686,000 901,840 0.5349 0.476 0.476 0.484 0.476 0.484 1,879,195 0.4799 -3.64%
2022-02-21 0 0.550 0.540 0.560 0.540 0.580 5,240,080 2,884,088 0.5504 0.493 0.484 0.502 0.484 0.520 5,840,528 0.4938 -3.51%
2022-02-18 0 0.570 0.570 0.580 0.570 0.580 1,658,270 954,005 0.5753 0.511 0.511 0.520 0.511 0.520 1,848,287 0.5162 0.00%
2022-02-17 0 0.570 0.570 0.580 0.550 0.590 10,418,480 5,977,089 0.5737 0.511 0.511 0.520 0.493 0.529 11,612,308 0.5147 3.64%
2022-02-16 0 0.550 0.550 0.560 0.540 0.560 3,946,600 2,168,842 0.5495 0.493 0.493 0.502 0.484 0.502 4,398,831 0.4930 1.85%
2022-02-15 0 0.540 0.530 0.540 0.530 0.540 827,800 441,658 0.5335 0.484 0.476 0.484 0.476 0.484 922,656 0.4787 1.89%
2022-02-14 0 0.530 0.520 0.530 0.520 0.540 1,748,000 932,280 0.5333 0.476 0.467 0.476 0.467 0.484 1,948,299 0.4785 1.92%
2022-02-11 0 0.520 0.520 0.530 0.520 0.540 1,616,000 857,760 0.5308 0.467 0.467 0.476 0.467 0.484 1,801,173 0.4762 -3.70%
2022-02-10 0 0.540 0.530 0.540 0.520 0.540 778,000 412,700 0.5305 0.484 0.476 0.484 0.467 0.484 867,149 0.4759 1.89%
2022-02-09 0 0.530 0.530 0.540 0.530 0.540 1,410,000 753,740 0.5346 0.476 0.476 0.484 0.476 0.484 1,571,568 0.4796 0.00%
2022-02-08 0 0.530 0.520 0.530 0.520 0.530 554,000 292,720 0.5284 0.476 0.467 0.476 0.467 0.476 617,481 0.4741 1.92%
2022-02-07 0 0.520 0.520 0.530 0.520 0.530 420,600 219,480 0.5218 0.467 0.467 0.476 0.467 0.476 468,796 0.4682 0.00%
2022-02-04 0 0.520 0.520 0.530 0.510 0.540 1,304,000 688,540 0.5280 0.467 0.467 0.476 0.458 0.484 1,453,422 0.4737 1.96%
2022-01-31 0 0.510 0.510 0.520 0.500 0.510 476,000 242,600 0.5097 0.458 0.458 0.467 0.449 0.458 530,544 0.4573 0.00%
2022-01-28 0 0.510 0.510 0.520 0.500 0.520 2,394,000 1,219,680 0.5095 0.458 0.458 0.467 0.449 0.467 2,668,322 0.4571 0.00%
2022-01-27 0 0.510 0.500 0.510 0.500 0.510 673,000 337,660 0.5017 0.458 0.449 0.458 0.449 0.458 750,117 0.4501 0.00%
2022-01-26 0 0.510 0.500 0.510 0.500 0.510 2,312,000 1,176,940 0.5091 0.458 0.449 0.458 0.449 0.458 2,576,926 0.4567 2.00%
2022-01-25 0 0.500 0.500 0.510 0.500 0.520 4,286,000 2,161,960 0.5044 0.449 0.449 0.458 0.449 0.467 4,777,122 0.4526 -1.96%
2022-01-24 0 0.510 0.510 0.520 0.510 0.520 1,149,936 587,693 0.5111 0.458 0.458 0.467 0.458 0.467 1,281,704 0.4585 -1.92%
2022-01-21 0 0.520 0.510 0.520 0.510 0.520 560,000 289,360 0.5167 0.467 0.458 0.467 0.458 0.467 624,169 0.4636 0.00%
2022-01-20 0 0.520 0.510 0.520 0.510 0.530 8,356,000 4,283,760 0.5127 0.467 0.458 0.467 0.458 0.476 9,313,493 0.4600 -1.89%
2022-01-19 0 0.530 0.520 0.530 0.510 0.530 370,600 192,734 0.5201 0.476 0.467 0.476 0.458 0.476 413,066 0.4666 1.92%
2022-01-18 0 0.520 0.520 0.530 0.520 0.530 2,110,000 1,098,360 0.5205 0.467 0.467 0.476 0.467 0.476 2,351,780 0.4670 -1.89%
2022-01-17 0 0.530 0.520 0.530 0.520 0.530 408,000 213,900 0.5243 0.476 0.467 0.476 0.467 0.476 454,752 0.4704 0.00%
2022-01-14 0 0.530 0.520 0.530 0.510 0.530 1,204,000 624,060 0.5183 0.476 0.467 0.476 0.458 0.476 1,341,963 0.4650 1.92%
2022-01-13 0 0.520 0.510 0.520 0.520 0.530 928,000 482,680 0.5201 0.467 0.458 0.467 0.467 0.476 1,034,337 0.4667 -1.89%
2022-01-12 0 0.530 0.520 0.530 0.520 0.530 1,442,000 752,860 0.5221 0.476 0.467 0.476 0.467 0.476 1,607,235 0.4684 1.92%
2022-01-11 0 0.520 0.510 0.520 0.510 0.530 3,002,000 1,545,940 0.5150 0.467 0.458 0.467 0.458 0.476 3,345,992 0.4620 -1.89%
2022-01-10 0 0.530 0.520 0.530 0.510 0.540 3,248,720 1,693,585 0.5213 0.476 0.467 0.476 0.458 0.484 3,620,983 0.4677 0.00%
2022-01-07 0 0.530 0.520 0.530 0.520 0.540 4,030,000 2,119,900 0.5260 0.476 0.467 0.476 0.467 0.484 4,491,788 0.4720 0.00%
2022-01-06 0 0.530 0.520 0.530 0.510 0.540 1,500,000 785,220 0.5235 0.476 0.467 0.476 0.458 0.484 1,671,881 0.4697 1.92%
2022-01-05 0 0.520 0.520 0.530 0.520 0.540 2,335,760 1,245,217 0.5331 0.467 0.467 0.476 0.467 0.484 2,603,409 0.4783 -5.45%
2022-01-04 0 0.550 0.540 0.550 0.520 0.550 2,378,606 1,264,416 0.5316 0.493 0.484 0.493 0.467 0.493 2,651,165 0.4769 5.77%
2022-01-03 0 0.520 0.520 0.540 0.520 0.540 2,034,400 1,067,258 0.5246 0.467 0.467 0.484 0.467 0.484 2,267,517 0.4707 -3.70%
2021-12-31 0 0.540 0.530 0.550 0.530 0.550 838,800 449,960 0.5364 0.484 0.476 0.493 0.476 0.493 934,916 0.4813 1.89%
2021-12-30 0 0.530 0.530 0.540 0.530 0.540 1,134,323 608,519 0.5365 0.476 0.476 0.484 0.476 0.484 1,264,302 0.4813 0.00%
2021-12-29 0 0.530 0.530 0.540 0.510 0.540 6,955,921 3,655,580 0.5255 0.476 0.476 0.484 0.458 0.484 7,752,983 0.4715 3.92%
2021-12-28 0 0.510 0.500 0.510 0.500 0.510 1,372,480 688,355 0.5015 0.458 0.449 0.458 0.449 0.458 1,529,749 0.4500 2.00%
2021-12-24 0 0.500 0.500 0.510 0.500 0.520 1,440,000 734,660 0.5102 0.449 0.449 0.458 0.449 0.467 1,605,006 0.4577 -3.85%
2021-12-23 0 0.520 0.510 0.520 0.510 0.520 1,766,000 905,800 0.5129 0.467 0.458 0.467 0.458 0.467 1,968,362 0.4602 0.00%
2021-12-22 0 0.520 0.510 0.520 0.510 0.520 376,000 192,900 0.5130 0.467 0.458 0.467 0.458 0.467 419,085 0.4603 1.96%
2021-12-21 0 0.510 0.510 0.520 0.495 0.520 3,036,000 1,534,390 0.5054 0.458 0.458 0.467 0.444 0.467 3,383,888 0.4534 3.03%
2021-12-20 0 0.495 0.490 0.495 0.485 0.530 6,703,800 3,362,635 0.5016 0.444 0.440 0.444 0.435 0.476 7,471,972 0.4500 -4.81%
2021-12-17 0 0.520 0.510 0.520 0.510 0.550 3,693,211 1,932,158 0.5232 0.467 0.458 0.467 0.458 0.493 4,116,407 0.4694 -3.70%
2021-12-16 0 0.540 0.530 0.540 0.510 0.540 1,562,000 838,380 0.5367 0.484 0.476 0.484 0.458 0.484 1,740,986 0.4816 3.85%
2021-12-15 0 0.520 0.510 0.520 0.510 0.540 2,618,000 1,370,820 0.5236 0.467 0.458 0.467 0.458 0.484 2,917,990 0.4698 0.00%
2021-12-14 0 0.520 0.500 0.520 0.500 0.520 4,310,360 2,196,846 0.5097 0.467 0.449 0.467 0.449 0.467 4,804,273 0.4573 0.00%
2021-12-13 0 0.520 0.520 0.530 0.520 0.540 1,670,800 880,832 0.5272 0.467 0.467 0.476 0.467 0.484 1,862,253 0.4730 -3.70%
2021-12-10 0 0.540 0.530 0.540 0.530 0.550 704,000 381,140 0.5414 0.484 0.476 0.484 0.476 0.493 784,670 0.4857 0.00%
2021-12-09 0 0.540 0.530 0.540 0.530 0.550 855,200 460,820 0.5388 0.484 0.476 0.484 0.476 0.493 953,195 0.4834 1.89%
2021-12-08 0 0.530 0.530 0.540 0.530 0.550 1,314,000 704,822 0.5364 0.476 0.476 0.484 0.476 0.493 1,464,568 0.4812 0.00%
2021-12-07 0 0.530 0.520 0.540 0.510 0.530 2,065,402 1,080,804 0.5233 0.476 0.467 0.484 0.458 0.476 2,302,071 0.4695 1.92%
2021-12-06 0 0.520 0.510 0.520 0.510 0.530 4,964,000 2,559,680 0.5156 0.467 0.458 0.467 0.458 0.476 5,532,812 0.4626 -1.89%
2021-12-03 0 0.530 0.530 0.540 0.520 0.540 1,064,000 567,160 0.5330 0.476 0.476 0.484 0.467 0.484 1,185,921 0.4782 1.92%
2021-12-02 0 0.520 0.520 0.540 0.520 0.540 896,000 472,640 0.5275 0.467 0.467 0.484 0.467 0.484 998,670 0.4733 -1.89%
2021-12-01 0 0.530 0.520 0.530 0.510 0.540 1,020,000 535,000 0.5245 0.476 0.467 0.476 0.458 0.484 1,136,879 0.4706 3.92%
2021-11-30 0 0.510 0.510 0.520 0.500 0.540 1,580,000 814,620 0.5156 0.458 0.458 0.467 0.449 0.484 1,761,048 0.4626 -3.77%
2021-11-29 0 0.530 0.520 0.540 0.510 0.530 4,308,000 2,219,980 0.5153 0.476 0.467 0.484 0.458 0.476 4,801,643 0.4623 0.00%
2021-11-26 0 0.530 0.530 0.540 0.520 0.550 2,626,000 1,418,460 0.5402 0.476 0.476 0.484 0.467 0.493 2,926,907 0.4846 -5.36%
2021-11-25 0 0.560 0.560 0.570 0.550 0.570 1,178,000 656,920 0.5577 0.502 0.502 0.511 0.493 0.511 1,312,984 0.5003 0.00%
2021-11-24 0 0.560 0.550 0.560 0.550 0.560 192,000 106,100 0.5526 0.502 0.493 0.502 0.493 0.502 214,001 0.4958 0.00%
2021-11-23 0 0.560 0.550 0.560 0.550 0.560 528,000 293,400 0.5557 0.502 0.493 0.502 0.493 0.502 588,502 0.4986 0.00%
2021-11-22 0 0.560 0.550 0.560 0.550 0.570 840,000 467,880 0.5570 0.502 0.493 0.502 0.493 0.511 936,253 0.4997 -1.75%
2021-11-19 0 0.570 0.560 0.570 0.560 0.570 498,000 279,620 0.5615 0.511 0.502 0.511 0.502 0.511 555,065 0.5038 1.79%
2021-11-18 0 0.560 0.560 0.570 0.560 0.570 1,066,000 602,820 0.5655 0.502 0.502 0.511 0.502 0.511 1,188,150 0.5074 0.00%
2021-11-17 0 0.560 0.560 0.570 0.550 0.570 780,000 437,660 0.5611 0.502 0.502 0.511 0.493 0.511 869,378 0.5034 -1.75%
2021-11-16 0 0.570 0.570 0.580 0.550 0.580 4,955,000 2,794,750 0.5640 0.511 0.511 0.520 0.493 0.520 5,522,781 0.5060 5.56%
2021-11-15 0 0.540 0.540 0.550 0.540 0.550 424,000 230,900 0.5446 0.484 0.484 0.493 0.484 0.493 472,585 0.4886 0.00%
2021-11-12 0 0.540 0.530 0.540 0.530 0.550 821,600 443,956 0.5404 0.484 0.476 0.484 0.476 0.493 915,745 0.4848 0.00%
2021-11-11 0 0.540 0.530 0.540 0.530 0.540 916,000 488,560 0.5334 0.484 0.476 0.484 0.476 0.484 1,020,962 0.4785 0.00%
2021-11-10 0 0.540 0.530 0.540 0.530 0.540 1,540,000 821,220 0.5333 0.484 0.476 0.484 0.476 0.484 1,716,465 0.4784 1.89%
2021-11-09 0 0.530 0.530 0.540 0.520 0.540 994,000 525,220 0.5284 0.476 0.476 0.484 0.467 0.484 1,107,900 0.4741 0.00%
2021-11-08 0 0.530 0.530 0.540 0.520 0.540 1,322,000 700,840 0.5301 0.476 0.476 0.484 0.467 0.484 1,473,485 0.4756 1.92%
2021-11-05 0 0.520 0.510 0.520 0.510 0.540 3,364,000 1,751,180 0.5206 0.467 0.458 0.467 0.458 0.484 3,749,472 0.4670 -3.70%
2021-11-04 0 0.540 0.530 0.540 0.530 0.550 2,472,880 1,321,808 0.5345 0.484 0.476 0.484 0.476 0.493 2,756,241 0.4796 0.00%
2021-11-03 0 0.540 0.530 0.540 0.530 0.550 1,285,800 686,936 0.5342 0.484 0.476 0.484 0.476 0.493 1,433,137 0.4793 -1.82%
2021-11-02 0 0.550 0.540 0.550 0.530 0.570 3,852,800 2,109,620 0.5476 0.493 0.484 0.493 0.476 0.511 4,294,283 0.4913 -3.51%
2021-11-01 0 0.570 0.560 0.570 0.550 0.580 3,308,800 1,849,244 0.5589 0.511 0.502 0.511 0.493 0.520 3,687,947 0.5014 -1.72%
2021-10-29 0 0.580 0.570 0.580 0.560 0.580 783,400 448,168 0.5721 0.520 0.511 0.520 0.502 0.520 873,168 0.5133 0.00%
2021-10-28 0 0.580 0.560 0.580 0.560 0.580 1,552,000 888,940 0.5728 0.520 0.502 0.520 0.502 0.520 1,729,840 0.5139 0.00%
2021-10-27 0 0.580 0.570 0.580 0.570 0.580 1,678,000 960,620 0.5725 0.520 0.511 0.520 0.511 0.520 1,870,278 0.5136 0.00%
2021-10-26 0 0.580 0.580 0.590 0.580 0.610 4,316,000 2,535,140 0.5874 0.520 0.520 0.529 0.520 0.547 4,810,560 0.5270 -4.92%
2021-10-25 0 0.610 0.600 0.610 0.590 0.610 846,000 506,400 0.5986 0.547 0.538 0.547 0.529 0.547 942,941 0.5370 0.00%
2021-10-22 0 0.610 0.590 0.610 0.600 0.610 1,460,000 876,360 0.6002 0.547 0.529 0.547 0.538 0.547 1,627,298 0.5385 0.00%
2021-10-21 0 0.610 0.600 0.610 0.590 0.610 3,790,800 2,275,012 0.6001 0.547 0.538 0.547 0.529 0.547 4,225,178 0.5384 1.67%
2021-10-20 0 0.600 0.600 0.620 0.600 0.620 1,074,000 657,900 0.6126 0.538 0.538 0.556 0.538 0.556 1,197,067 0.5496 -3.23%
2021-10-19 0 0.620 0.600 0.620 0.600 0.630 2,146,000 1,317,800 0.6141 0.556 0.538 0.556 0.538 0.565 2,391,905 0.5509 0.00%
2021-10-18 0 0.620 0.610 0.620 0.610 0.630 589,600 367,032 0.6225 0.556 0.547 0.556 0.547 0.565 657,161 0.5585 1.64%
2021-10-15 0 0.610 0.610 0.620 0.600 0.620 1,210,800 743,572 0.6141 0.547 0.547 0.556 0.538 0.556 1,349,543 0.5510 -1.61%
2021-10-12 0 0.620 0.600 0.620 0.610 0.620 504,000 307,480 0.6101 0.556 0.538 0.556 0.547 0.556 561,752 0.5474 1.64%
2021-10-11 0 0.610 0.610 0.630 0.610 0.620 390,000 241,300 0.6187 0.547 0.547 0.565 0.547 0.556 434,689 0.5551 0.00%
2021-10-08 0 0.610 0.600 0.610 0.600 0.620 1,034,800 630,804 0.6096 0.547 0.538 0.547 0.538 0.556 1,153,375 0.5469 -1.61%
2021-10-07 0 0.620 0.610 0.620 0.600 0.620 1,092,000 668,640 0.6123 0.556 0.547 0.556 0.538 0.556 1,217,130 0.5494 1.64%
2021-10-06 0 0.610 0.600 0.610 0.590 0.610 1,618,000 976,140 0.6033 0.547 0.538 0.547 0.529 0.547 1,803,403 0.5413 0.00%
2021-10-05 0 0.610 0.600 0.610 0.600 0.610 124,600 75,662 0.6072 0.547 0.538 0.547 0.538 0.547 138,878 0.5448 0.00%
2021-10-04 0 0.610 0.600 0.610 0.600 0.610 198,000 119,660 0.6043 0.547 0.538 0.547 0.538 0.547 220,688 0.5422 1.67%
2021-09-30 0 0.600 0.600 0.610 0.600 0.670 7,310,000 4,487,420 0.6139 0.538 0.538 0.547 0.538 0.601 8,147,635 0.5508 0.00%
2021-09-29 0 0.600 0.600 0.610 0.590 0.620 1,874,000 1,127,500 0.6017 0.538 0.538 0.547 0.529 0.556 2,088,737 0.5398 -3.23%
2021-09-28 0 0.620 0.610 0.620 0.600 0.620 1,442,600 875,256 0.6067 0.556 0.547 0.556 0.538 0.556 1,607,904 0.5443 1.64%
2021-09-27 0 0.610 0.600 0.610 0.600 0.620 450,000 274,720 0.6105 0.547 0.538 0.547 0.538 0.556 501,564 0.5477 -1.61%
2021-09-24 0 0.620 0.610 0.620 0.600 0.630 2,764,000 1,698,120 0.6144 0.556 0.547 0.556 0.538 0.565 3,080,720 0.5512 -1.59%
2021-09-23 0 0.630 0.620 0.630 0.610 0.630 2,840,480 1,752,833 0.6171 0.565 0.556 0.565 0.547 0.565 3,165,963 0.5536 5.00%
2021-09-21 0 0.600 0.600 0.610 0.590 0.610 6,615,290 3,970,316 0.6002 0.538 0.538 0.547 0.529 0.547 7,373,320 0.5385 0.00%
2021-09-20 0 0.600 0.600 0.610 0.590 0.660 8,182,800 5,092,790 0.6224 0.538 0.538 0.547 0.529 0.592 9,120,447 0.5584 -10.45%
2021-09-17 0 0.670 0.660 0.670 0.650 0.670 3,762,600 2,476,086 0.6581 0.601 0.592 0.601 0.583 0.601 4,193,747 0.5904 1.52%
2021-09-16 0 0.660 0.650 0.660 0.650 0.670 1,318,000 861,960 0.6540 0.592 0.583 0.592 0.583 0.601 1,469,026 0.5868 0.00%
2021-09-15 0 0.660 0.660 0.670 0.650 0.670 2,487,760 1,647,268 0.6621 0.592 0.592 0.601 0.583 0.601 2,772,826 0.5941 -1.49%
2021-09-14 0 0.670 0.660 0.670 0.660 0.680 3,226,000 2,158,360 0.6691 0.601 0.592 0.601 0.592 0.610 3,595,659 0.6003 0.00%
2021-09-13 0 0.670 0.660 0.670 0.660 0.670 1,758,000 1,170,320 0.6657 0.601 0.592 0.601 0.592 0.601 1,959,445 0.5973 0.00%
2021-09-10 0 0.670 0.660 0.670 0.660 0.680 1,253,200 835,872 0.6670 0.601 0.592 0.601 0.592 0.610 1,396,801 0.5984 0.00%
2021-09-09 0 0.670 0.670 0.680 0.660 0.680 3,170,000 2,122,340 0.6695 0.601 0.601 0.610 0.592 0.610 3,533,242 0.6007 1.52%
2021-09-08 0 0.660 0.660 0.670 0.650 0.670 2,292,698 1,519,099 0.6626 0.592 0.592 0.601 0.583 0.601 2,555,413 0.5945 0.00%
2021-09-07 0 0.660 0.660 0.680 0.660 0.680 891,000 599,400 0.6727 0.592 0.592 0.610 0.592 0.610 993,097 0.6036 -2.94%
2021-09-06 0 0.680 0.670 0.680 0.660 0.680 3,986,680 2,689,368 0.6746 0.610 0.601 0.610 0.592 0.610 4,443,504 0.6052 3.03%
2021-09-03 0 0.660 0.650 0.660 0.640 0.660 3,558,600 2,321,606 0.6524 0.592 0.583 0.592 0.574 0.592 3,966,371 0.5853 0.00%
2021-09-02 0 0.660 0.650 0.660 0.640 0.660 2,748,480 1,784,352 0.6492 0.592 0.583 0.592 0.574 0.592 3,063,421 0.5825 3.13%
2021-09-01 0 0.640 0.640 0.650 0.620 0.640 7,956,000 5,042,380 0.6338 0.574 0.574 0.583 0.556 0.574 8,867,658 0.5686 0.00%
2021-08-31 0 0.640 0.640 0.650 0.630 0.650 1,023,280 653,840 0.6390 0.574 0.574 0.583 0.565 0.583 1,140,535 0.5733 0.00%
2021-08-30 0 0.640 0.640 0.650 0.630 0.650 1,992,000 1,275,520 0.6403 0.574 0.574 0.583 0.565 0.583 2,220,258 0.5745 0.00%
2021-08-27 0 0.640 0.630 0.640 0.620 0.640 1,350,000 851,080 0.6304 0.574 0.565 0.574 0.556 0.574 1,504,693 0.5656 3.23%
2021-08-26 0 0.620 0.620 0.640 0.620 0.640 1,740,000 1,098,440 0.6313 0.556 0.556 0.574 0.556 0.574 1,939,382 0.5664 -3.12%
2021-08-25 0 0.640 0.640 0.650 0.630 0.650 2,589,600 1,654,444 0.6389 0.574 0.574 0.583 0.565 0.583 2,886,336 0.5732 3.23%
2021-08-24 0 0.620 0.620 0.630 0.620 0.640 1,696,000 1,070,720 0.6313 0.556 0.556 0.565 0.556 0.574 1,890,340 0.5664 -3.12%
2021-08-23 0 0.640 0.620 0.640 0.620 0.650 4,102,800 2,602,692 0.6344 0.574 0.556 0.574 0.556 0.583 4,572,930 0.5692 3.23%
2021-08-20 0 0.620 0.610 0.620 0.610 0.630 2,988,000 1,852,460 0.6200 0.556 0.547 0.556 0.547 0.565 3,330,387 0.5562 -3.12%
2021-08-19 0 0.640 0.630 0.640 0.620 0.650 2,360,000 1,493,800 0.6330 0.574 0.565 0.574 0.556 0.583 2,630,426 0.5679 -1.54%
2021-08-18 0 0.650 0.640 0.650 0.630 0.670 2,349,299 1,522,845 0.6482 0.583 0.574 0.583 0.565 0.601 2,618,499 0.5816 -1.52%
2021-08-17 0 0.660 0.650 0.660 0.650 0.660 1,898,000 1,248,960 0.6580 0.592 0.583 0.592 0.583 0.592 2,115,487 0.5904 0.00%
2021-08-16 0 0.660 0.650 0.660 0.650 0.660 450,000 296,740 0.6594 0.592 0.583 0.592 0.583 0.592 501,564 0.5916 1.54%
2021-08-13 0 0.650 0.650 0.660 0.650 0.670 2,854,000 1,886,860 0.6611 0.583 0.583 0.592 0.583 0.601 3,181,033 0.5932 -2.99%
2021-08-12 0 0.670 0.670 0.680 0.660 0.670 2,530,000 1,688,200 0.6673 0.601 0.601 0.610 0.592 0.601 2,819,906 0.5987 0.00%
2021-08-11 0 0.670 0.670 0.680 0.660 0.680 960,000 642,360 0.6691 0.601 0.601 0.610 0.592 0.610 1,070,004 0.6003 0.00%
2021-08-10 0 0.670 0.660 0.670 0.660 0.680 1,396,000 934,500 0.6694 0.601 0.592 0.601 0.592 0.610 1,555,964 0.6006 0.00%
2021-08-09 0 0.670 0.670 0.680 0.660 0.690 1,627,400 1,098,462 0.6750 0.601 0.601 0.610 0.592 0.619 1,813,880 0.6056 0.00%
2021-08-06 0 0.670 0.670 0.680 0.660 0.690 3,348,000 2,251,800 0.6726 0.601 0.601 0.610 0.592 0.619 3,731,639 0.6034 0.00%
2021-08-05 0 0.670 0.670 0.680 0.650 0.700 11,856,800 7,967,600 0.6720 0.601 0.601 0.610 0.583 0.628 13,215,441 0.6029 3.08%
2021-08-04 0 0.650 0.650 0.660 0.640 0.660 610,000 395,880 0.6490 0.583 0.583 0.592 0.574 0.592 679,898 0.5823 1.56%
2021-08-03 0 0.640 0.640 0.650 0.640 0.660 3,484,000 2,254,260 0.6470 0.574 0.574 0.583 0.574 0.592 3,883,223 0.5805 -1.54%
2021-08-02 0 0.650 0.650 0.660 0.640 0.660 2,152,000 1,393,760 0.6477 0.583 0.583 0.592 0.574 0.592 2,398,592 0.5811 1.56%
2021-07-30 0 0.640 0.640 0.650 0.640 0.650 1,399,600 897,260 0.6411 0.574 0.574 0.583 0.574 0.583 1,559,977 0.5752 -1.54%
2021-07-29 0 0.650 0.640 0.650 0.630 0.660 2,310,000 1,501,360 0.6499 0.583 0.574 0.583 0.565 0.592 2,574,697 0.5831 1.56%
2021-07-28 0 0.640 0.630 0.640 0.620 0.640 2,528,920 1,590,181 0.6288 0.574 0.565 0.574 0.556 0.574 2,818,703 0.5642 0.00%
2021-07-27 0 0.640 0.630 0.640 0.620 0.680 7,462,000 4,813,500 0.6451 0.574 0.565 0.574 0.556 0.610 8,317,052 0.5788 -3.03%
2021-07-26 0 0.660 0.660 0.670 0.650 0.680 3,556,000 2,364,360 0.6649 0.592 0.592 0.601 0.583 0.610 3,963,473 0.5965 -1.49%
2021-07-23 0 0.670 0.670 0.680 0.670 0.690 865,168 583,067 0.6739 0.601 0.601 0.610 0.601 0.619 964,305 0.6046 -2.90%
2021-07-22 0 0.690 0.680 0.690 0.670 0.690 1,941,600 1,320,680 0.6802 0.619 0.610 0.619 0.601 0.619 2,164,083 0.6103 2.99%
2021-07-21 0 0.670 0.660 0.670 0.660 0.680 1,428,000 954,920 0.6687 0.601 0.592 0.601 0.592 0.610 1,591,631 0.6000 0.00%
2021-07-20 0 0.670 0.660 0.670 0.660 0.680 5,016,000 3,358,860 0.6696 0.601 0.592 0.601 0.592 0.610 5,590,771 0.6008 -2.90%
2021-07-19 0 0.690 0.680 0.690 0.680 0.710 4,728,000 3,250,480 0.6875 0.619 0.610 0.619 0.610 0.637 5,269,770 0.6168 0.00%
2021-07-16 0 0.690 0.690 0.700 0.680 0.730 7,773,440 5,521,003 0.7102 0.619 0.619 0.628 0.610 0.655 8,664,179 0.6372 -1.43%
2021-07-15 0 0.700 0.680 0.700 0.690 0.700 1,108,000 764,640 0.6901 0.628 0.610 0.628 0.619 0.628 1,234,963 0.6192 0.00%
2021-07-14 0 0.700 0.690 0.700 0.690 0.700 1,273,120 879,928 0.6912 0.628 0.619 0.628 0.619 0.628 1,419,004 0.6201 1.45%
2021-07-13 0 0.690 0.690 0.700 0.680 0.710 1,708,000 1,190,160 0.6968 0.619 0.619 0.628 0.610 0.637 1,903,715 0.6252 0.00%
2021-07-12 0 0.690 0.690 0.700 0.680 0.710 3,108,000 2,152,200 0.6925 0.619 0.619 0.628 0.610 0.637 3,464,138 0.6213 0.00%
2021-07-09 0 0.690 0.690 0.700 0.680 0.710 6,619,480 4,597,707 0.6946 0.619 0.619 0.628 0.610 0.637 7,377,990 0.6232 -1.43%
2021-07-08 0 0.700 0.690 0.700 0.660 0.710 13,781,747 9,487,938 0.6884 0.628 0.619 0.628 0.592 0.637 15,360,963 0.6177 6.06%
2021-07-07 0 0.660 0.660 0.670 0.650 0.680 3,562,000 2,372,960 0.6662 0.592 0.592 0.601 0.583 0.610 3,970,161 0.5977 0.00%
2021-07-06 0 0.660 0.650 0.660 0.630 0.660 4,564,000 2,950,180 0.6464 0.592 0.583 0.592 0.565 0.592 5,086,977 0.5799 0.00%
2021-07-05 0 0.660 0.650 0.660 0.650 0.690 4,602,000 3,078,180 0.6689 0.592 0.583 0.592 0.583 0.619 5,129,332 0.6001 -4.35%
2021-07-02 0 0.690 0.690 0.700 0.680 0.700 1,925,800 1,330,750 0.6910 0.619 0.619 0.628 0.610 0.628 2,146,473 0.6200 -1.43%
2021-06-30 0 0.700 0.690 0.700 0.680 0.700 3,558,000 2,469,380 0.6940 0.628 0.619 0.628 0.610 0.628 3,965,702 0.6227 0.00%
2021-06-29 0 0.700 0.690 0.700 0.690 0.710 3,411,400 2,376,724 0.6967 0.628 0.619 0.628 0.619 0.637 3,802,304 0.6251 1.45%
2021-06-28 0 0.690 0.690 0.700 0.690 0.710 2,816,000 1,956,700 0.6949 0.619 0.619 0.628 0.619 0.637 3,138,678 0.6234 -1.43%
2021-06-25 0 0.720 0.710 0.720 0.710 0.720 2,928,800 2,083,056 0.7112 0.628 0.619 0.628 0.619 0.628 3,357,673 0.6204 1.41%
2021-06-24 0 0.710 0.710 0.720 0.710 0.720 1,591,023 1,131,905 0.7114 0.619 0.619 0.628 0.619 0.628 1,824,001 0.6206 -1.39%
2021-06-23 0 0.720 0.710 0.720 0.710 0.720 1,486,000 1,065,180 0.7168 0.628 0.619 0.628 0.619 0.628 1,703,599 0.6253 0.00%
2021-06-22 0 0.720 0.710 0.720 0.710 0.730 1,740,000 1,244,220 0.7151 0.628 0.619 0.628 0.619 0.637 1,994,793 0.6237 0.00%
2021-06-21 0 0.720 0.710 0.720 0.710 0.730 3,198,000 2,286,900 0.7151 0.628 0.619 0.628 0.619 0.637 3,666,292 0.6238 -1.37%
2021-06-18 0 0.730 0.720 0.730 0.700 0.730 5,568,000 4,008,701 0.7200 0.637 0.628 0.637 0.611 0.637 6,383,338 0.6280 2.82%
2021-06-17 0 0.710 0.700 0.710 0.690 0.720 4,376,000 3,092,260 0.7066 0.619 0.611 0.619 0.602 0.628 5,016,790 0.6164 1.43%
2021-06-16 0 0.700 0.700 0.710 0.700 0.720 2,228,720 1,584,942 0.7111 0.611 0.611 0.619 0.611 0.628 2,555,078 0.6203 -2.78%
2021-06-15 0 0.720 0.710 0.720 0.710 0.730 6,356,000 4,576,520 0.7200 0.628 0.619 0.628 0.619 0.637 7,286,727 0.6281 -2.70%
2021-06-11 0 0.740 0.730 0.740 0.730 0.750 5,148,000 3,806,820 0.7395 0.645 0.637 0.645 0.637 0.654 5,901,836 0.6450 0.00%
2021-06-10 0 0.740 0.730 0.740 0.730 0.740 1,532,000 1,127,400 0.7359 0.645 0.637 0.645 0.637 0.645 1,756,335 0.6419 0.00%
2021-06-09 0 0.740 0.730 0.740 0.730 0.750 2,476,800 1,833,704 0.7404 0.645 0.637 0.645 0.637 0.654 2,839,485 0.6458 0.00%
2021-06-08 0 0.740 0.740 0.750 0.730 0.750 2,875,000 2,131,590 0.7414 0.645 0.645 0.654 0.637 0.654 3,295,994 0.6467 0.00%
2021-06-07 0 0.740 0.740 0.750 0.740 0.760 6,421,800 4,828,338 0.7519 0.645 0.645 0.654 0.645 0.663 7,362,162 0.6558 -1.33%
2021-06-04 0 0.750 0.740 0.750 0.700 0.750 15,668,000 11,387,140 0.7268 0.654 0.645 0.654 0.611 0.654 17,962,310 0.6339 4.17%
2021-06-03 0 0.720 0.710 0.720 0.690 0.760 14,168,000 10,270,080 0.7249 0.628 0.619 0.628 0.602 0.663 16,242,661 0.6323 2.86%
2021-06-02 0 0.700 0.690 0.700 0.690 0.720 7,987,000 5,616,300 0.7032 0.611 0.602 0.611 0.602 0.628 9,156,559 0.6134 -2.78%
2021-06-01 0 0.720 0.720 0.730 0.710 0.730 4,826,000 3,465,640 0.7181 0.628 0.628 0.637 0.619 0.637 5,532,685 0.6264 -1.37%
2021-05-31 0 0.730 0.720 0.730 0.720 0.740 2,916,400 2,121,892 0.7276 0.637 0.628 0.637 0.628 0.645 3,343,457 0.6346 1.39%
2021-05-28 0 0.720 0.720 0.730 0.720 0.740 3,163,320 2,299,890 0.7270 0.628 0.628 0.637 0.628 0.645 3,626,534 0.6342 -1.37%
2021-05-27 0 0.730 0.730 0.740 0.720 0.740 3,408,000 2,486,080 0.7295 0.637 0.637 0.645 0.628 0.645 3,907,043 0.6363 0.00%
2021-05-26 0 0.730 0.730 0.740 0.730 0.740 1,637,000 1,201,460 0.7339 0.637 0.637 0.645 0.637 0.645 1,876,711 0.6402 0.00%
2021-05-25 0 0.730 0.730 0.740 0.730 0.750 3,092,000 2,276,340 0.7362 0.637 0.637 0.645 0.637 0.654 3,544,770 0.6422 0.00%
2021-05-24 0 0.730 0.730 0.740 0.710 0.760 22,955,800 16,793,822 0.7316 0.637 0.637 0.645 0.619 0.663 26,317,283 0.6381 1.39%
2021-05-21 0 0.720 0.720 0.730 0.720 0.740 5,082,000 3,684,120 0.7249 0.628 0.628 0.637 0.628 0.645 5,826,172 0.6323 -2.70%
2021-05-20 0 0.740 0.720 0.740 0.720 0.770 20,906,000 15,502,080 0.7415 0.645 0.628 0.645 0.628 0.672 23,967,325 0.6468 -1.33%
2021-05-18 0 0.750 0.750 0.760 0.750 0.780 5,375,200 4,079,036 0.7589 0.654 0.654 0.663 0.654 0.680 6,162,306 0.6619 -1.32%
2021-05-17 0 0.760 0.760 0.770 0.760 0.810 17,574,000 13,723,940 0.7809 0.663 0.663 0.672 0.663 0.707 20,147,411 0.6812 0.00%
2021-05-14 0 0.760 0.760 0.770 0.740 0.800 25,712,600 19,940,358 0.7755 0.663 0.663 0.672 0.645 0.698 29,477,769 0.6765 2.70%
2021-05-13 0 0.740 0.740 0.760 0.740 0.760 4,385,000 3,295,540 0.7515 0.645 0.645 0.663 0.645 0.663 5,027,108 0.6556 -2.63%
2021-05-12 0 0.760 0.760 0.770 0.730 0.790 18,099,200 13,782,985 0.7615 0.663 0.663 0.672 0.637 0.689 20,749,517 0.6643 0.00%
2021-05-11 0 0.760 0.750 0.760 0.740 0.770 7,054,000 5,305,720 0.7522 0.663 0.654 0.663 0.645 0.672 8,086,937 0.6561 -1.30%
2021-05-10 0 0.770 0.760 0.770 0.710 0.770 19,964,000 15,032,460 0.7530 0.672 0.663 0.672 0.619 0.672 22,887,385 0.6568 6.94%
2021-05-07 0 0.720 0.710 0.720 0.710 0.740 7,922,000 5,733,880 0.7238 0.628 0.619 0.628 0.619 0.645 9,082,041 0.6313 -1.37%
2021-05-06 0 0.730 0.730 0.740 0.720 0.770 8,998,800 6,645,052 0.7384 0.637 0.637 0.645 0.628 0.672 10,316,520 0.6441 -1.35%
2021-05-05 0 0.740 0.740 0.750 0.730 0.780 13,484,000 10,104,760 0.7494 0.645 0.645 0.654 0.637 0.680 15,458,501 0.6537 -5.13%
2021-05-04 0 0.780 0.770 0.780 0.750 0.830 42,265,600 33,244,864 0.7866 0.680 0.672 0.680 0.654 0.724 48,454,672 0.6861 4.00%
2021-05-03 0 0.750 0.750 0.770 0.650 0.770 37,458,663 27,374,062 0.7308 0.654 0.654 0.672 0.567 0.672 42,943,842 0.6374 13.64%
2021-04-30 0 0.660 0.650 0.660 0.650 0.680 1,748,000 1,155,866 0.6613 0.576 0.567 0.576 0.567 0.593 2,003,965 0.5768 -1.49%
2021-04-29 0 0.670 0.660 0.670 0.660 0.680 1,966,200 1,315,446 0.6690 0.584 0.576 0.584 0.576 0.593 2,254,116 0.5836 -1.47%
2021-04-28 0 0.680 0.680 0.690 0.670 0.700 10,378,960 7,109,154 0.6850 0.593 0.593 0.602 0.584 0.611 11,898,781 0.5975 3.03%
2021-04-27 0 0.660 0.650 0.660 0.640 0.670 4,270,000 2,799,480 0.6556 0.576 0.567 0.576 0.558 0.584 4,895,268 0.5719 3.13%
2021-04-26 0 0.640 0.640 0.650 0.630 0.650 3,504,000 2,243,740 0.6403 0.558 0.558 0.567 0.550 0.567 4,017,101 0.5585 -1.54%
2021-04-23 0 0.650 0.640 0.650 0.640 0.670 2,134,000 1,393,360 0.6529 0.567 0.558 0.567 0.558 0.584 2,446,488 0.5695 -2.99%
2021-04-22 0 0.670 0.660 0.670 0.650 0.670 1,346,000 888,100 0.6598 0.584 0.576 0.584 0.567 0.584 1,543,099 0.5755 1.52%
2021-04-21 0 0.660 0.650 0.660 0.650 0.660 336,180 220,048 0.6546 0.576 0.567 0.576 0.567 0.576 385,408 0.5709 -1.49%
2021-04-20 0 0.670 0.670 0.680 0.660 0.680 2,406,771 1,606,530 0.6675 0.584 0.584 0.593 0.576 0.593 2,759,201 0.5822 1.52%
2021-04-19 0 0.660 0.660 0.670 0.650 0.670 2,196,000 1,449,160 0.6599 0.576 0.576 0.584 0.567 0.584 2,517,567 0.5756 1.54%
2021-04-16 0 0.650 0.650 0.660 0.630 0.660 1,303,040 848,424 0.6511 0.567 0.567 0.576 0.550 0.576 1,493,848 0.5679 1.56%
2021-04-15 0 0.640 0.640 0.650 0.630 0.650 1,872,640 1,193,557 0.6374 0.558 0.558 0.567 0.550 0.567 2,146,856 0.5560 0.00%
2021-04-14 0 0.640 0.630 0.640 0.620 0.640 1,706,240 1,073,721 0.6293 0.558 0.550 0.558 0.541 0.558 1,956,090 0.5489 3.23%
2021-04-13 0 0.620 0.620 0.630 0.620 0.630 726,900 454,951 0.6259 0.541 0.541 0.550 0.541 0.550 833,342 0.5459 -1.59%
2021-04-12 0 0.630 0.620 0.630 0.620 0.640 2,505,521 1,573,632 0.6281 0.550 0.541 0.550 0.541 0.558 2,872,412 0.5478 0.00%
2021-04-09 0 0.630 0.630 0.640 0.630 0.650 1,258,000 806,740 0.6413 0.550 0.550 0.558 0.550 0.567 1,442,213 0.5594 0.00%
2021-04-08 0 0.630 0.630 0.650 0.630 0.650 1,730,400 1,102,232 0.6370 0.550 0.550 0.567 0.550 0.567 1,983,787 0.5556 0.00%
2021-04-07 0 0.630 0.620 0.630 0.620 0.660 3,356,000 2,135,960 0.6365 0.550 0.541 0.550 0.541 0.576 3,847,429 0.5552 -3.08%
2021-04-01 0 0.650 0.650 0.660 0.650 0.670 1,814,081 1,199,270 0.6611 0.567 0.567 0.576 0.567 0.584 2,079,722 0.5766 0.00%
2021-03-31 0 0.650 0.650 0.670 0.640 0.670 1,292,000 840,660 0.6507 0.567 0.567 0.584 0.558 0.584 1,481,191 0.5676 -1.52%
2021-03-30 0 0.660 0.660 0.670 0.640 0.680 1,924,000 1,270,640 0.6604 0.576 0.576 0.584 0.558 0.593 2,205,737 0.5761 1.54%
2021-03-29 0 0.650 0.640 0.650 0.630 0.650 1,038,000 663,720 0.6394 0.567 0.558 0.567 0.550 0.567 1,189,997 0.5577 3.17%
2021-03-26 0 0.630 0.630 0.640 0.630 0.650 906,000 578,460 0.6385 0.550 0.550 0.558 0.550 0.567 1,038,668 0.5569 0.00%
2021-03-25 0 0.630 0.630 0.640 0.620 0.640 1,316,000 827,200 0.6286 0.550 0.550 0.558 0.541 0.558 1,508,706 0.5483 0.00%
2021-03-24 0 0.630 0.630 0.640 0.630 0.660 2,534,200 1,617,742 0.6384 0.550 0.550 0.558 0.550 0.576 2,905,290 0.5568 -4.55%
2021-03-23 0 0.660 0.650 0.660 0.640 0.670 870,000 569,640 0.6548 0.576 0.567 0.576 0.558 0.584 997,397 0.5711 -1.49%
2021-03-22 0 0.670 0.660 0.670 0.640 0.690 6,110,000 4,034,880 0.6604 0.584 0.576 0.584 0.558 0.602 7,004,705 0.5760 -1.47%
2021-03-19 0 0.680 0.680 0.690 0.670 0.700 3,827,981 2,618,327 0.6840 0.593 0.593 0.602 0.584 0.611 4,388,523 0.5966 -1.45%
2021-03-18 0 0.690 0.690 0.700 0.680 0.730 8,126,800 5,672,608 0.6980 0.602 0.602 0.611 0.593 0.637 9,316,831 0.6089 6.15%
2021-03-17 0 0.650 0.650 0.660 0.650 0.660 1,422,000 935,660 0.6580 0.567 0.567 0.576 0.567 0.576 1,630,228 0.5739 0.00%
2021-03-16 0 0.650 0.650 0.660 0.650 0.660 1,586,000 1,039,480 0.6554 0.567 0.567 0.576 0.567 0.576 1,818,243 0.5717 0.00%
2021-03-15 0 0.650 0.640 0.660 0.640 0.660 1,514,000 981,360 0.6482 0.567 0.558 0.576 0.558 0.576 1,735,699 0.5654 0.00%
2021-03-12 0 0.650 0.640 0.650 0.640 0.670 3,360,360 2,201,246 0.6551 0.567 0.558 0.567 0.558 0.584 3,852,427 0.5714 -2.99%
2021-03-11 0 0.670 0.660 0.670 0.650 0.680 2,181,120 1,462,385 0.6705 0.584 0.576 0.584 0.567 0.593 2,500,508 0.5848 -1.47%
2021-03-10 0 0.680 0.670 0.680 0.600 0.680 16,508,560 10,642,538 0.6447 0.593 0.584 0.593 0.523 0.593 18,925,956 0.5623 13.33%
2021-03-09 0 0.600 0.580 0.600 0.590 0.630 7,023,800 4,223,384 0.6013 0.523 0.506 0.523 0.515 0.550 8,052,315 0.5245 -1.64%
2021-03-08 0 0.610 0.600 0.610 0.600 0.670 8,266,240 5,177,199 0.6263 0.532 0.523 0.532 0.523 0.584 9,476,689 0.5463 -7.58%
2021-03-05 0 0.660 0.660 0.670 0.630 0.670 5,120,000 3,305,280 0.6456 0.576 0.576 0.584 0.550 0.584 5,869,736 0.5631 0.00%
2021-03-04 0 0.660 0.650 0.670 0.640 0.690 8,131,000 5,379,570 0.6616 0.576 0.567 0.584 0.558 0.602 9,321,646 0.5771 -5.71%
2021-03-03 0 0.700 0.690 0.700 0.680 0.700 1,839,040 1,264,472 0.6876 0.611 0.602 0.611 0.593 0.611 2,108,336 0.5997 1.45%
2021-03-02 0 0.690 0.680 0.690 0.680 0.720 5,553,841 3,868,515 0.6965 0.602 0.593 0.602 0.593 0.628 6,367,106 0.6076 0.00%
2021-03-01 0 0.690 0.680 0.690 0.670 0.690 1,954,000 1,333,080 0.6822 0.602 0.593 0.602 0.584 0.602 2,240,130 0.5951 2.99%
2021-02-26 0 0.670 0.670 0.680 0.670 0.690 3,306,000 2,238,360 0.6771 0.584 0.584 0.593 0.584 0.602 3,790,107 0.5906 -4.29%
2021-02-25 0 0.700 0.700 0.710 0.690 0.710 7,300,000 5,120,000 0.7014 0.611 0.611 0.619 0.602 0.619 8,368,960 0.6118 1.45%
2021-02-24 0 0.690 0.680 0.690 0.670 0.750 17,484,480 12,398,221 0.7091 0.602 0.593 0.602 0.584 0.654 20,044,782 0.6185 -6.76%
2021-02-23 0 0.740 0.730 0.740 0.730 0.790 10,331,200 7,765,200 0.7516 0.645 0.637 0.645 0.637 0.689 11,844,027 0.6556 0.00%
2021-02-22 0 0.740 0.730 0.740 0.730 0.770 10,223,800 7,615,040 0.7448 0.645 0.637 0.645 0.637 0.672 11,720,900 0.6497 -1.33%
2021-02-19 0 0.750 0.750 0.760 0.730 0.770 9,258,600 6,925,638 0.7480 0.654 0.654 0.663 0.637 0.672 10,614,363 0.6525 -1.32%
2021-02-18 0 0.760 0.760 0.770 0.760 0.810 10,468,000 8,259,120 0.7890 0.663 0.663 0.672 0.663 0.707 12,000,859 0.6882 -2.56%
2021-02-17 0 0.780 0.780 0.790 0.780 0.820 14,714,000 11,639,680 0.7911 0.680 0.680 0.689 0.680 0.715 16,868,613 0.6900 -3.70%
2021-02-16 0 0.810 0.800 0.810 0.790 0.830 25,072,409 20,291,488 0.8093 0.707 0.698 0.707 0.689 0.724 28,743,833 0.7059 5.19%
2021-02-11 0 0.770 0.760 0.770 0.730 0.780 10,587,600 8,077,672 0.7629 0.672 0.663 0.672 0.637 0.680 12,137,972 0.6655 5.48%
2021-02-10 0 0.730 0.730 0.740 0.680 0.760 18,036,960 13,262,631 0.7353 0.637 0.637 0.645 0.593 0.663 20,678,164 0.6414 7.35%
2021-02-09 0 0.680 0.680 0.690 0.660 0.690 3,528,800 2,393,688 0.6783 0.593 0.593 0.602 0.576 0.602 4,045,532 0.5917 0.00%
2021-02-08 0 0.680 0.670 0.680 0.670 0.700 4,132,000 2,794,080 0.6762 0.593 0.584 0.593 0.584 0.611 4,737,061 0.5898 1.49%
2021-02-05 0 0.670 0.670 0.680 0.670 0.710 7,704,900 5,322,912 0.6908 0.584 0.584 0.593 0.584 0.619 8,833,150 0.6026 -4.29%
2021-02-04 0 0.700 0.700 0.720 0.690 0.740 7,480,000 5,295,440 0.7079 0.611 0.611 0.628 0.602 0.645 8,575,318 0.6175 -4.11%
2021-02-03 0 0.730 0.720 0.730 0.710 0.760 8,376,360 6,208,786 0.7412 0.637 0.628 0.637 0.619 0.663 9,602,934 0.6466 1.39%
2021-02-02 0 0.720 0.720 0.730 0.700 0.760 7,531,800 5,457,968 0.7247 0.628 0.628 0.637 0.611 0.663 8,634,703 0.6321 -5.26%
2021-02-01 0 0.760 0.750 0.760 0.640 0.760 24,872,000 17,698,600 0.7116 0.663 0.654 0.663 0.558 0.663 28,514,078 0.6207 13.43%
2021-01-29 0 0.670 0.660 0.670 0.660 0.760 18,217,259 12,687,300 0.6964 0.584 0.576 0.584 0.576 0.663 20,884,864 0.6075 -8.22%
2021-01-28 0 0.730 0.720 0.730 0.720 0.820 22,415,193 17,117,202 0.7636 0.637 0.628 0.637 0.628 0.715 25,697,514 0.6661 -8.75%
2021-01-27 0 0.800 0.790 0.800 0.660 0.800 31,208,560 22,538,488 0.7222 0.698 0.689 0.698 0.576 0.698 35,778,518 0.6299 14.29%
2021-01-26 0 0.700 0.690 0.700 0.660 0.730 22,408,000 15,543,820 0.6937 0.611 0.602 0.611 0.576 0.637 25,689,267 0.6051 -2.78%
2021-01-25 0 0.720 0.710 0.720 0.590 0.740 62,584,800 41,956,372 0.6704 0.628 0.619 0.628 0.515 0.645 71,749,271 0.5848 24.14%
2021-01-22 0 0.580 0.580 0.590 0.550 0.610 16,936,480 9,832,068 0.5805 0.506 0.506 0.515 0.480 0.532 19,416,537 0.5064 3.57%
2021-01-21 0 0.560 0.560 0.570 0.550 0.570 7,105,080 3,974,001 0.5593 0.488 0.488 0.497 0.480 0.497 8,145,497 0.4879 0.00%
2021-01-20 0 0.560 0.560 0.570 0.550 0.570 4,838,000 2,703,120 0.5587 0.488 0.488 0.497 0.480 0.497 5,546,442 0.4874 -1.75%
2021-01-19 0 0.570 0.550 0.570 0.520 0.570 17,891,015 9,760,993 0.5456 0.497 0.480 0.497 0.454 0.497 20,510,847 0.4759 9.62%
2021-01-18 0 0.520 0.510 0.520 0.490 0.520 10,292,600 5,201,515 0.5054 0.454 0.445 0.454 0.427 0.454 11,799,775 0.4408 6.12%
2021-01-15 0 0.490 0.490 0.495 0.490 0.500 3,300,800 1,634,616 0.4952 0.427 0.427 0.432 0.427 0.436 3,784,146 0.4320 -2.00%
2021-01-14 0 0.500 0.495 0.500 0.495 0.500 3,250,000 1,618,290 0.4979 0.436 0.432 0.436 0.432 0.436 3,725,907 0.4343 0.00%
2021-01-13 0 0.500 0.495 0.500 0.495 0.510 5,802,000 2,896,990 0.4993 0.436 0.432 0.436 0.432 0.445 6,651,603 0.4355 -1.96%
2021-01-12 0 0.510 0.500 0.510 0.485 0.510 4,015,248 1,997,486 0.4975 0.445 0.436 0.445 0.423 0.445 4,603,212 0.4339 4.08%
2021-01-11 0 0.490 0.485 0.490 0.490 0.510 3,834,000 1,915,740 0.4997 0.427 0.423 0.427 0.427 0.445 4,395,424 0.4358 -1.01%
2021-01-08 0 0.495 0.495 0.500 0.495 0.510 4,935,800 2,467,204 0.4999 0.432 0.432 0.436 0.432 0.445 5,658,563 0.4360 -4.81%
2021-01-07 0 0.520 0.510 0.520 0.500 0.520 2,662,500 1,364,015 0.5123 0.454 0.445 0.454 0.436 0.454 3,052,377 0.4469 0.00%
2021-01-06 0 0.520 0.510 0.520 0.500 0.540 10,359,440 5,405,020 0.5217 0.454 0.445 0.454 0.436 0.471 11,876,402 0.4551 1.96%
2021-01-05 0 0.510 0.495 0.510 0.495 0.520 5,469,760 2,776,854 0.5077 0.445 0.432 0.445 0.432 0.454 6,270,713 0.4428 0.00%
2021-01-04 0 0.510 0.510 0.520 0.455 0.520 16,256,000 8,008,310 0.4926 0.445 0.445 0.454 0.397 0.454 18,636,412 0.4297 12.09%
2020-12-31 0 0.455 0.450 0.455 0.450 0.460 1,132,000 514,730 0.4547 0.397 0.393 0.397 0.393 0.401 1,297,762 0.3966 -1.09%
2020-12-30 0 0.460 0.455 0.460 0.450 0.460 853,600 387,896 0.4544 0.401 0.397 0.401 0.393 0.401 978,595 0.3964 1.10%
2020-12-29 0 0.455 0.450 0.455 0.445 0.455 443,000 199,660 0.4507 0.397 0.393 0.397 0.388 0.397 507,870 0.3931 2.25%
2020-12-28 0 0.445 0.445 0.455 0.445 0.460 1,212,320 548,678 0.4526 0.388 0.388 0.397 0.388 0.401 1,389,843 0.3948 -3.26%
2020-12-24 0 0.460 0.445 0.460 0.445 0.460 1,292,000 583,540 0.4517 0.401 0.388 0.401 0.388 0.401 1,481,191 0.3940 1.10%
2020-12-23 0 0.455 0.445 0.455 0.445 0.460 1,512,000 680,470 0.4500 0.397 0.388 0.397 0.388 0.401 1,733,406 0.3926 -1.09%
2020-12-22 0 0.460 0.450 0.460 0.450 0.470 1,002,000 460,940 0.4600 0.401 0.393 0.401 0.393 0.410 1,148,726 0.4013 -3.16%
2020-12-21 0 0.475 0.470 0.475 0.470 0.480 2,468,000 1,172,130 0.4749 0.414 0.410 0.414 0.410 0.419 2,829,396 0.4143 0.00%
2020-12-18 0 0.475 0.475 0.480 0.475 0.485 728,000 348,490 0.4787 0.414 0.414 0.419 0.414 0.423 834,603 0.4176 -2.06%
2020-12-17 0 0.485 0.480 0.485 0.475 0.490 1,136,590 547,930 0.4821 0.423 0.419 0.423 0.414 0.427 1,303,024 0.4205 2.11%
2020-12-16 0 0.475 0.465 0.475 0.465 0.475 456,000 214,570 0.4705 0.414 0.406 0.414 0.406 0.414 522,773 0.4104 -2.06%
2020-12-15 0 0.485 0.480 0.485 0.475 0.485 1,296,000 622,495 0.4803 0.423 0.419 0.423 0.414 0.423 1,485,777 0.4190 0.00%
2020-12-14 0 0.485 0.475 0.485 0.475 0.485 2,309,600 1,105,976 0.4789 0.423 0.414 0.423 0.414 0.423 2,647,801 0.4177 0.00%
2020-12-11 0 0.485 0.480 0.485 0.470 0.485 3,338,000 1,601,710 0.4798 0.423 0.419 0.423 0.410 0.423 3,826,793 0.4186 1.04%
2020-12-10 0 0.480 0.470 0.480 0.470 0.480 3,980,000 1,892,090 0.4754 0.419 0.410 0.419 0.410 0.419 4,562,803 0.4147 0.00%
2020-12-09 0 0.480 0.475 0.480 0.465 0.480 4,774,000 2,260,740 0.4736 0.419 0.414 0.419 0.406 0.419 5,473,070 0.4131 1.05%
2020-12-08 0 0.475 0.470 0.480 0.455 0.485 3,267,800 1,549,140 0.4741 0.414 0.410 0.419 0.397 0.423 3,746,313 0.4135 3.26%
2020-12-07 0 0.460 0.460 0.465 0.450 0.460 681,840 311,260 0.4565 0.401 0.401 0.406 0.393 0.401 781,684 0.3982 0.00%
2020-12-04 0 0.460 0.460 0.465 0.450 0.465 1,330,800 607,894 0.4568 0.401 0.401 0.406 0.393 0.406 1,525,673 0.3984 2.22%
2020-12-03 0 0.450 0.450 0.455 0.450 0.465 444,000 201,370 0.4535 0.393 0.393 0.397 0.393 0.406 509,016 0.3956 -3.23%
2020-12-02 0 0.465 0.460 0.465 0.455 0.470 606,000 279,050 0.4605 0.406 0.401 0.406 0.397 0.410 694,738 0.4017 1.09%
2020-12-01 0 0.460 0.455 0.460 0.450 0.460 601,800 273,208 0.4540 0.401 0.397 0.401 0.393 0.401 689,923 0.3960 3.37%
2020-11-30 0 0.445 0.445 0.455 0.445 0.460 450,000 202,940 0.4510 0.388 0.388 0.397 0.388 0.401 515,895 0.3934 -3.26%
2020-11-27 0 0.460 0.455 0.460 0.450 0.475 1,418,000 649,670 0.4582 0.401 0.397 0.401 0.393 0.414 1,625,642 0.3996 1.10%
2020-11-26 0 0.455 0.455 0.460 0.450 0.460 690,800 313,654 0.4540 0.397 0.397 0.401 0.393 0.401 791,956 0.3960 0.00%
2020-11-25 0 0.455 0.455 0.460 0.445 0.470 4,786,000 2,197,460 0.4591 0.397 0.397 0.401 0.388 0.410 5,486,828 0.4005 1.11%
2020-11-24 0 0.450 0.445 0.450 0.445 0.450 2,760,000 1,239,620 0.4491 0.393 0.388 0.393 0.388 0.393 3,164,155 0.3918 1.12%
2020-11-23 0 0.445 0.445 0.450 0.430 0.450 4,532,000 2,001,490 0.4416 0.388 0.388 0.393 0.375 0.393 5,195,634 0.3852 1.14%
2020-11-20 0 0.440 0.430 0.440 0.430 0.440 202,000 87,610 0.4337 0.384 0.375 0.384 0.375 0.384 231,579 0.3783 1.15%
2020-11-19 0 0.435 0.430 0.435 0.430 0.440 660,000 286,410 0.4340 0.379 0.375 0.379 0.375 0.384 756,646 0.3785 1.16%
2020-11-18 0 0.430 0.425 0.430 0.425 0.430 1,557,800 666,639 0.4279 0.375 0.371 0.375 0.371 0.375 1,785,913 0.3733 0.00%
2020-11-17 0 0.430 0.430 0.435 0.430 0.430 50,000 21,500 0.4300 0.375 0.375 0.379 0.375 0.375 57,322 0.3751 -1.15%
2020-11-16 0 0.435 0.430 0.435 0.420 0.435 468,800 200,678 0.4281 0.379 0.375 0.379 0.366 0.379 537,448 0.3734 2.35%
2020-11-13 0 0.425 0.420 0.425 0.415 0.435 3,404,000 1,438,570 0.4226 0.371 0.366 0.371 0.362 0.379 3,902,457 0.3686 -2.30%
2020-11-12 0 0.435 0.435 0.440 0.430 0.440 587,200 256,141 0.4362 0.379 0.379 0.384 0.375 0.384 673,185 0.3805 1.16%
2020-11-11 0 0.430 0.425 0.435 0.420 0.430 1,322,000 564,800 0.4272 0.375 0.371 0.379 0.366 0.375 1,515,584 0.3727 0.00%
2020-11-10 0 0.430 0.425 0.430 0.425 0.445 898,624 390,422 0.4345 0.375 0.371 0.375 0.371 0.388 1,030,212 0.3790 -2.27%
2020-11-09 0 0.440 0.440 0.445 0.420 0.445 2,988,000 1,303,250 0.4362 0.384 0.384 0.388 0.366 0.388 3,425,541 0.3805 4.76%
2020-11-06 0 0.420 0.415 0.420 0.410 0.420 1,296,000 537,820 0.4150 0.366 0.362 0.366 0.358 0.366 1,485,777 0.3620 1.20%
2020-11-05 0 0.415 0.405 0.415 0.395 0.415 1,058,000 430,000 0.4064 0.362 0.353 0.362 0.345 0.362 1,212,926 0.3545 6.41%
2020-11-04 0 0.390 0.390 0.395 0.390 0.405 1,694,000 663,570 0.3917 0.340 0.340 0.345 0.340 0.353 1,942,057 0.3417 0.00%
2020-11-03 0 0.390 0.390 0.395 0.385 0.400 1,717,400 670,765 0.3906 0.340 0.340 0.345 0.336 0.349 1,968,884 0.3407 -1.27%
2020-11-02 0 0.395 0.390 0.395 0.390 0.400 554,000 217,260 0.3922 0.345 0.340 0.345 0.340 0.349 635,124 0.3421 1.28%
2020-10-30 0 0.390 0.390 0.395 0.380 0.415 3,657,740 1,457,778 0.3985 0.340 0.340 0.345 0.331 0.362 4,193,353 0.3476 -6.02%
2020-10-29 0 0.415 0.410 0.415 0.410 0.420 149,600 61,790 0.4130 0.362 0.358 0.362 0.358 0.366 171,506 0.3603 -1.19%
2020-10-28 0 0.420 0.420 0.425 0.415 0.425 692,000 289,880 0.4189 0.366 0.366 0.371 0.362 0.371 793,332 0.3654 -1.18%
2020-10-27 0 0.425 0.415 0.425 0.415 0.425 1,368,000 570,710 0.4172 0.371 0.362 0.371 0.362 0.371 1,568,320 0.3639 -1.16%
2020-10-23 0 0.430 0.420 0.430 0.420 0.445 608,718 263,311 0.4326 0.375 0.366 0.375 0.366 0.388 697,854 0.3773 -2.27%
2020-10-22 0 0.440 0.435 0.440 0.410 0.440 1,465,996 617,898 0.4215 0.384 0.379 0.384 0.358 0.384 1,680,666 0.3677 2.33%
2020-10-21 0 0.430 0.430 0.435 0.425 0.435 862,586 371,964 0.4312 0.375 0.375 0.379 0.371 0.379 988,897 0.3761 1.18%
2020-10-20 0 0.425 0.425 0.435 0.420 0.435 1,069,000 455,420 0.4260 0.371 0.371 0.379 0.366 0.379 1,225,537 0.3716 0.00%
2020-10-19 0 0.425 0.425 0.430 0.415 0.435 882,000 374,570 0.4247 0.371 0.371 0.375 0.362 0.379 1,011,154 0.3704 -2.30%
2020-10-16 0 0.435 0.425 0.435 0.425 0.435 422,000 181,250 0.4295 0.379 0.371 0.379 0.371 0.379 483,795 0.3746 1.16%
2020-10-15 0 0.430 0.430 0.435 0.430 0.445 418,000 183,240 0.4384 0.375 0.375 0.379 0.375 0.388 479,209 0.3824 -2.27%
2020-10-14 0 0.440 0.440 0.445 0.435 0.440 483,041 211,337 0.4375 0.384 0.384 0.388 0.379 0.384 553,774 0.3816 0.00%
2020-10-12 0 0.440 0.440 0.445 0.425 0.440 550,995 241,199 0.4378 0.384 0.384 0.388 0.371 0.384 631,679 0.3818 2.33%
2020-10-09 0 0.430 0.430 0.435 0.425 0.440 476,000 204,770 0.4302 0.375 0.375 0.379 0.371 0.384 545,702 0.3752 -1.15%
2020-10-08 0 0.435 0.435 0.445 0.430 0.445 498,000 216,780 0.4353 0.379 0.379 0.388 0.375 0.388 570,924 0.3797 0.00%
2020-10-07 0 0.435 0.430 0.435 0.425 0.435 408,200 175,172 0.4291 0.379 0.375 0.379 0.371 0.379 467,974 0.3743 1.16%
2020-10-06 0 0.430 0.425 0.430 0.425 0.430 130,800 56,104 0.4289 0.375 0.371 0.375 0.371 0.375 149,953 0.3741 1.18%
2020-10-05 0 0.425 0.425 0.430 0.425 0.435 889,000 381,525 0.4292 0.371 0.371 0.375 0.371 0.379 1,019,179 0.3743 -2.30%
2020-09-30 0 0.435 0.435 0.440 0.425 0.440 472,970 204,757 0.4329 0.379 0.379 0.384 0.371 0.384 542,228 0.3776 2.35%
2020-09-29 0 0.425 0.425 0.430 0.425 0.430 530,000 227,550 0.4293 0.371 0.371 0.375 0.371 0.375 607,609 0.3745 0.00%
2020-09-28 0 0.425 0.420 0.430 0.425 0.435 2,825,160 1,205,245 0.4266 0.371 0.366 0.375 0.371 0.379 3,238,856 0.3721 0.00%
2020-09-25 0 0.425 0.420 0.425 0.415 0.435 3,386,000 1,432,570 0.4231 0.371 0.366 0.371 0.362 0.379 3,881,822 0.3690 -3.41%
2020-09-24 0 0.440 0.435 0.440 0.435 0.445 570,000 250,760 0.4399 0.384 0.379 0.384 0.379 0.388 653,467 0.3837 -2.22%
2020-09-23 0 0.450 0.440 0.450 0.445 0.455 1,185,400 531,392 0.4483 0.393 0.384 0.393 0.388 0.397 1,358,982 0.3910 -1.10%
2020-09-22 0 0.455 0.450 0.455 0.450 0.465 1,584,800 724,394 0.4571 0.397 0.393 0.397 0.393 0.406 1,816,867 0.3987 -2.15%
2020-09-21 0 0.465 0.460 0.465 0.455 0.465 253,600 116,274 0.4585 0.406 0.401 0.406 0.397 0.406 290,735 0.3999 0.00%
2020-09-18 0 0.465 0.460 0.465 0.455 0.465 582,200 267,417 0.4593 0.406 0.401 0.406 0.397 0.406 667,453 0.4007 0.00%
2020-09-17 0 0.465 0.460 0.465 0.455 0.465 2,118,000 974,180 0.4600 0.406 0.401 0.406 0.397 0.406 2,428,145 0.4012 2.20%
2020-09-16 0 0.455 0.450 0.455 0.450 0.460 968,000 437,550 0.4520 0.397 0.393 0.397 0.393 0.401 1,109,747 0.3943 0.00%
2020-09-15 0 0.455 0.450 0.455 0.450 0.460 990,000 448,130 0.4527 0.397 0.393 0.397 0.393 0.401 1,134,969 0.3948 -1.09%
2020-09-14 0 0.460 0.450 0.460 0.440 0.470 4,416,300 1,997,989 0.4524 0.401 0.393 0.401 0.384 0.410 5,062,991 0.3946 0.00%
2020-09-11 0 0.460 0.460 0.465 0.460 0.465 709,800 329,550 0.4643 0.401 0.401 0.406 0.401 0.406 813,738 0.4050 0.00%
2020-09-10 0 0.460 0.460 0.465 0.460 0.465 382,000 176,350 0.4616 0.401 0.401 0.406 0.401 0.406 437,937 0.4027 -1.08%
2020-09-09 0 0.465 0.465 0.470 0.460 0.465 284,000 132,230 0.4656 0.406 0.406 0.410 0.401 0.406 325,587 0.4061 -1.06%
2020-09-08 0 0.470 0.470 0.475 0.465 0.480 301,800 143,290 0.4748 0.410 0.410 0.414 0.406 0.419 345,993 0.4141 -1.05%
2020-09-07 0 0.475 0.470 0.475 0.465 0.475 202,000 94,920 0.4699 0.414 0.410 0.414 0.406 0.414 231,579 0.4099 0.00%
2020-09-04 0 0.475 0.475 0.480 0.475 0.480 1,464,000 699,020 0.4775 0.414 0.414 0.419 0.414 0.419 1,678,378 0.4165 -2.06%
2020-09-03 0 0.485 0.480 0.485 0.480 0.490 288,000 139,810 0.4855 0.423 0.419 0.423 0.419 0.427 330,173 0.4234 0.00%
2020-09-02 0 0.485 0.480 0.485 0.485 0.490 1,077,682 523,000 0.4853 0.423 0.419 0.423 0.423 0.427 1,235,490 0.4233 -1.02%
2020-09-01 0 0.490 0.490 0.495 0.480 0.495 4,022,840 1,979,814 0.4921 0.427 0.427 0.432 0.419 0.432 4,611,916 0.4293 0.00%
2020-08-31 0 0.490 0.485 0.490 0.480 0.495 2,436,000 1,192,630 0.4896 0.427 0.423 0.427 0.419 0.432 2,792,710 0.4271 1.03%
2020-08-28 0 0.485 0.480 0.485 0.480 0.485 1,255,600 605,436 0.4822 0.423 0.419 0.423 0.419 0.423 1,439,461 0.4206 1.04%
2020-08-27 0 0.480 0.480 0.490 0.480 0.485 990,000 478,480 0.4833 0.419 0.419 0.427 0.419 0.423 1,134,969 0.4216 -2.04%
2020-08-26 0 0.490 0.485 0.490 0.480 0.495 4,622,480 2,249,770 0.4867 0.427 0.423 0.427 0.419 0.432 5,299,363 0.4245 0.00%
2020-08-25 0 0.490 0.490 0.495 0.490 0.500 900,720 444,768 0.4938 0.427 0.427 0.432 0.427 0.436 1,032,615 0.4307 -2.00%
2020-08-24 0 0.500 0.495 0.500 0.495 0.500 152,000 75,440 0.4963 0.436 0.432 0.436 0.432 0.436 174,258 0.4329 0.00%
2020-08-21 0 0.500 0.495 0.500 0.490 0.510 1,774,000 884,310 0.4985 0.436 0.432 0.436 0.427 0.445 2,033,772 0.4348 1.01%
2020-08-20 0 0.495 0.490 0.495 0.490 0.500 1,054,000 522,490 0.4957 0.432 0.427 0.432 0.427 0.436 1,208,340 0.4324 -1.00%
2020-08-19 0 0.500 0.495 0.500 0.495 0.500 772,400 383,202 0.4961 0.436 0.432 0.436 0.432 0.436 885,505 0.4327 0.00%
2020-08-18 0 0.500 0.495 0.500 0.495 0.510 2,161,400 1,093,232 0.5058 0.436 0.432 0.436 0.432 0.445 2,477,900 0.4412 1.01%
2020-08-17 0 0.495 0.490 0.495 0.485 0.520 4,899,837 2,447,151 0.4994 0.432 0.427 0.432 0.423 0.454 5,617,334 0.4356 1.02%
2020-08-14 0 0.490 0.485 0.490 0.485 0.495 1,684,400 823,788 0.4891 0.427 0.423 0.427 0.423 0.432 1,931,051 0.4266 0.00%
2020-08-13 0 0.490 0.485 0.490 0.490 0.495 1,354,000 664,600 0.4908 0.427 0.423 0.427 0.427 0.432 1,552,270 0.4281 -1.01%
2020-08-12 0 0.495 0.490 0.495 0.485 0.495 1,410,400 691,856 0.4905 0.432 0.427 0.432 0.423 0.432 1,616,929 0.4279 0.00%
2020-08-11 0 0.495 0.490 0.495 0.490 0.500 1,898,944 945,143 0.4977 0.432 0.427 0.432 0.427 0.436 2,177,012 0.4341 -1.00%
2020-08-10 0 0.500 0.495 0.500 0.490 0.510 3,836,000 1,902,780 0.4960 0.436 0.432 0.436 0.427 0.445 4,397,716 0.4327 -1.96%
2020-08-07 0 0.510 0.495 0.510 0.500 0.510 2,016,000 1,013,820 0.5029 0.445 0.432 0.445 0.436 0.445 2,311,209 0.4387 -1.92%
2020-08-06 0 0.520 0.500 0.520 0.500 0.520 2,588,000 1,308,840 0.5057 0.454 0.436 0.454 0.436 0.454 2,966,968 0.4411 0.00%
2020-08-05 0 0.520 0.500 0.520 0.485 0.520 3,154,600 1,587,972 0.5034 0.454 0.436 0.454 0.423 0.454 3,616,537 0.4391 6.12%
2020-08-04 0 0.490 0.490 0.495 0.490 0.510 3,963,620 1,975,909 0.4985 0.427 0.427 0.432 0.427 0.445 4,544,024 0.4348 -3.92%
2020-08-03 0 0.510 0.500 0.510 0.480 0.510 4,156,000 2,086,440 0.5020 0.445 0.436 0.445 0.419 0.445 4,764,575 0.4379 4.08%
2020-07-31 0 0.490 0.485 0.490 0.480 0.490 1,504,000 727,180 0.4835 0.427 0.423 0.427 0.419 0.427 1,724,235 0.4217 0.00%
2020-07-30 0 0.490 0.480 0.490 0.480 0.490 689,525 335,974 0.4873 0.427 0.419 0.427 0.419 0.427 790,494 0.4250 0.00%
2020-07-29 0 0.490 0.485 0.490 0.480 0.495 2,144,000 1,040,460 0.4853 0.427 0.423 0.427 0.419 0.432 2,457,952 0.4233 0.00%
2020-07-28 0 0.490 0.485 0.490 0.485 0.495 1,484,000 725,210 0.4887 0.427 0.423 0.427 0.423 0.432 1,701,306 0.4263 -2.00%
2020-07-27 0 0.500 0.495 0.510 0.485 0.510 2,775,600 1,368,432 0.4930 0.436 0.432 0.445 0.423 0.445 3,182,039 0.4300 -1.96%
2020-07-24 0 0.510 0.490 0.510 0.490 0.540 10,170,000 5,238,040 0.5150 0.445 0.427 0.445 0.427 0.471 11,659,222 0.4493 2.00%
2020-07-23 0 0.500 0.495 0.500 0.480 0.510 5,382,340 2,686,418 0.4991 0.436 0.432 0.436 0.419 0.445 6,170,491 0.4354 4.17%
2020-07-22 0 0.480 0.480 0.485 0.480 0.500 2,023,600 998,843 0.4936 0.419 0.419 0.423 0.419 0.436 2,319,922 0.4306 -4.00%
2020-07-21 0 0.500 0.495 0.500 0.490 0.500 992,768 493,618 0.4972 0.436 0.432 0.436 0.427 0.436 1,138,142 0.4337 1.01%
2020-07-20 0 0.495 0.495 0.500 0.480 0.500 2,650,000 1,304,326 0.4922 0.432 0.432 0.436 0.419 0.436 3,038,047 0.4293 3.13%
2020-07-17 0 0.480 0.480 0.485 0.475 0.485 1,108,000 532,270 0.4804 0.419 0.419 0.423 0.414 0.423 1,270,248 0.4190 1.05%
2020-07-16 0 0.475 0.470 0.475 0.470 0.485 3,448,800 1,642,978 0.4764 0.414 0.410 0.414 0.410 0.423 3,953,818 0.4155 -3.06%
2020-07-15 0 0.490 0.485 0.490 0.480 0.510 3,398,000 1,660,400 0.4886 0.427 0.423 0.427 0.419 0.445 3,895,579 0.4262 -1.01%
2020-07-14 0 0.495 0.495 0.500 0.495 0.510 6,094,800 3,043,056 0.4993 0.432 0.432 0.436 0.432 0.445 6,987,279 0.4355 -4.81%
2020-07-13 0 0.520 0.510 0.520 0.510 0.530 2,343,322 1,211,293 0.5169 0.454 0.445 0.454 0.445 0.462 2,686,461 0.4509 -1.89%
2020-07-10 0 0.530 0.520 0.530 0.520 0.550 4,651,000 2,461,860 0.5293 0.462 0.454 0.462 0.454 0.480 5,332,059 0.4617 -3.64%
2020-07-09 0 0.550 0.540 0.550 0.530 0.570 13,069,400 7,196,274 0.5506 0.480 0.471 0.480 0.462 0.497 14,983,190 0.4803 3.77%
2020-07-08 0 0.530 0.520 0.530 0.495 0.550 10,652,880 5,502,943 0.5166 0.462 0.454 0.462 0.432 0.480 12,212,812 0.4506 7.07%
2020-07-07 0 0.495 0.495 0.500 0.495 0.550 7,753,844 3,998,273 0.5157 0.432 0.432 0.436 0.432 0.480 8,889,261 0.4498 -8.33%
2020-07-06 0 0.540 0.530 0.540 0.495 0.540 7,786,200 4,077,766 0.5237 0.471 0.462 0.471 0.432 0.471 8,926,355 0.4568 9.09%
2020-07-03 0 0.495 0.495 0.510 0.485 0.510 4,360,360 2,162,347 0.4959 0.432 0.432 0.445 0.423 0.445 4,998,860 0.4326 0.00%
2020-07-02 0 0.495 0.490 0.495 0.485 0.500 4,378,960 2,159,661 0.4932 0.432 0.427 0.432 0.423 0.436 5,020,184 0.4302 2.06%
2020-06-30 0 0.485 0.480 0.485 0.475 0.510 5,910,000 2,868,780 0.4854 0.423 0.419 0.423 0.414 0.445 6,775,418 0.4234 -4.90%
2020-06-29 0 0.510 0.500 0.510 0.495 0.510 6,260,000 3,172,200 0.5067 0.445 0.436 0.445 0.432 0.445 7,176,670 0.4420 0.00%
2020-06-26 0 0.530 0.520 0.530 0.520 0.550 8,979,600 4,794,280 0.5339 0.445 0.436 0.445 0.436 0.462 10,698,215 0.4481 -1.85%
2020-06-24 0 0.540 0.530 0.540 0.480 0.550 17,975,333 9,471,846 0.5269 0.453 0.445 0.453 0.403 0.462 21,415,650 0.4423 11.34%
2020-06-23 0 0.485 0.475 0.485 0.475 0.485 1,180,000 566,390 0.4800 0.407 0.399 0.407 0.399 0.407 1,405,841 0.4029 0.00%
2020-06-22 0 0.485 0.480 0.485 0.480 0.490 2,048,320 984,447 0.4806 0.407 0.403 0.407 0.403 0.411 2,440,350 0.4034 -1.02%
2020-06-19 0 0.490 0.480 0.490 0.470 0.490 3,792,000 1,824,550 0.4812 0.411 0.403 0.411 0.394 0.411 4,517,755 0.4039 0.00%
2020-06-18 0 0.490 0.485 0.490 0.475 0.495 3,227,000 1,558,810 0.4831 0.411 0.407 0.411 0.399 0.415 3,844,619 0.4055 0.00%
2020-06-17 0 0.490 0.485 0.490 0.475 0.490 1,164,000 562,500 0.4832 0.411 0.407 0.411 0.399 0.411 1,386,779 0.4056 1.03%
2020-06-16 0 0.485 0.480 0.485 0.475 0.500 4,133,400 2,012,954 0.4870 0.407 0.403 0.407 0.399 0.420 4,924,496 0.4088 -1.02%
2020-06-15 0 0.490 0.490 0.495 0.450 0.490 10,289,845 4,895,799 0.4758 0.411 0.411 0.415 0.378 0.411 12,259,229 0.3994 8.89%
2020-06-12 0 0.450 0.440 0.450 0.425 0.450 2,717,560 1,191,605 0.4385 0.378 0.369 0.378 0.357 0.378 3,237,677 0.3680 1.12%
2020-06-11 0 0.445 0.440 0.445 0.440 0.455 1,898,000 842,900 0.4441 0.374 0.369 0.374 0.369 0.382 2,261,260 0.3728 -3.26%
2020-06-10 0 0.460 0.455 0.460 0.455 0.460 2,443,760 1,119,075 0.4579 0.386 0.382 0.386 0.382 0.386 2,911,474 0.3844 0.00%
2020-06-09 0 0.460 0.455 0.465 0.455 0.465 2,812,560 1,295,660 0.4607 0.386 0.382 0.390 0.382 0.390 3,350,859 0.3867 0.00%
2020-06-08 0 0.460 0.455 0.460 0.445 0.460 1,768,050 803,292 0.4543 0.386 0.382 0.386 0.374 0.386 2,106,439 0.3814 1.10%
2020-06-05 0 0.455 0.450 0.455 0.430 0.460 5,966,000 2,651,910 0.4445 0.382 0.378 0.382 0.361 0.386 7,107,839 0.3731 1.11%
2020-06-04 0 0.450 0.445 0.450 0.415 0.450 5,778,800 2,515,930 0.4354 0.378 0.374 0.378 0.348 0.378 6,884,810 0.3654 7.14%
2020-06-03 0 0.420 0.415 0.420 0.410 0.425 3,678,960 1,537,158 0.4178 0.353 0.348 0.353 0.344 0.357 4,383,080 0.3507 1.20%
2020-06-02 0 0.415 0.410 0.415 0.400 0.415 4,693,600 1,919,973 0.4091 0.348 0.344 0.348 0.336 0.348 5,591,913 0.3433 5.06%
2020-06-01 0 0.395 0.395 0.400 0.390 0.405 256,600 102,777 0.4005 0.332 0.332 0.336 0.327 0.340 305,711 0.3362 0.00%
2020-05-29 0 0.395 0.390 0.395 0.390 0.395 264,000 103,490 0.3920 0.332 0.327 0.332 0.327 0.332 314,527 0.3290 1.28%
2020-05-28 0 0.390 0.385 0.395 0.385 0.400 1,306,000 513,660 0.3933 0.327 0.323 0.332 0.323 0.336 1,555,957 0.3301 -3.70%
2020-05-27 0 0.405 0.395 0.405 0.395 0.405 929,000 373,000 0.4015 0.340 0.332 0.340 0.332 0.340 1,106,802 0.3370 0.00%
2020-05-26 0 0.405 0.400 0.405 0.390 0.410 2,192,000 874,380 0.3989 0.340 0.336 0.340 0.327 0.344 2,611,529 0.3348 3.85%
2020-05-25 0 0.390 0.385 0.395 0.370 0.390 2,383,800 905,518 0.3799 0.327 0.323 0.332 0.311 0.327 2,840,038 0.3188 2.63%
2020-05-22 0 0.380 0.375 0.385 0.375 0.395 1,954,000 747,310 0.3825 0.319 0.315 0.323 0.315 0.332 2,327,978 0.3210 -3.80%
2020-05-21 0 0.395 0.395 0.400 0.395 0.405 1,218,000 487,060 0.3999 0.332 0.332 0.336 0.332 0.340 1,451,114 0.3356 -2.47%
2020-05-20 0 0.405 0.400 0.405 0.400 0.410 1,696,000 681,630 0.4019 0.340 0.336 0.340 0.336 0.344 2,020,599 0.3373 0.00%
2020-05-19 0 0.405 0.400 0.405 0.390 0.410 3,520,000 1,407,120 0.3998 0.340 0.336 0.340 0.327 0.344 4,193,696 0.3355 5.19%
2020-05-18 0 0.385 0.385 0.390 0.385 0.390 343,800 132,962 0.3867 0.323 0.323 0.327 0.323 0.327 409,600 0.3246 0.00%
2020-05-15 0 0.385 0.385 0.395 0.385 0.400 794,000 311,490 0.3923 0.323 0.323 0.332 0.323 0.336 945,964 0.3293 -1.28%
2020-05-14 0 0.390 0.390 0.395 0.390 0.400 590,000 231,820 0.3929 0.327 0.327 0.332 0.327 0.336 702,921 0.3298 -2.50%
2020-05-13 0 0.400 0.400 0.405 0.395 0.405 578,149 232,076 0.4014 0.336 0.336 0.340 0.332 0.340 688,802 0.3369 0.00%
2020-05-12 0 0.400 0.400 0.405 0.400 0.405 888,960 356,224 0.4007 0.336 0.336 0.340 0.336 0.340 1,059,099 0.3363 -1.23%
2020-05-11 0 0.405 0.405 0.410 0.405 0.415 1,146,000 467,440 0.4079 0.340 0.340 0.344 0.340 0.348 1,365,334 0.3424 0.00%
2020-05-08 0 0.405 0.405 0.410 0.400 0.410 328,000 133,380 0.4066 0.340 0.340 0.344 0.336 0.344 390,776 0.3413 0.00%
2020-05-07 0 0.405 0.405 0.410 0.400 0.410 562,000 227,340 0.4045 0.340 0.340 0.344 0.336 0.344 669,562 0.3395 0.00%
2020-05-06 0 0.405 0.405 0.410 0.400 0.410 354,000 143,410 0.4051 0.340 0.340 0.344 0.336 0.344 421,752 0.3400 0.00%
2020-05-05 0 0.405 0.405 0.410 0.400 0.410 572,000 232,980 0.4073 0.340 0.340 0.344 0.336 0.344 681,476 0.3419 1.25%
2020-05-04 0 0.400 0.400 0.410 0.400 0.405 1,264,000 511,320 0.4045 0.336 0.336 0.344 0.336 0.340 1,505,918 0.3395 -2.44%
2020-04-29 0 0.410 0.405 0.410 0.400 0.410 598,000 242,070 0.4048 0.344 0.340 0.344 0.336 0.344 712,452 0.3398 0.00%
2020-04-28 0 0.410 0.405 0.410 0.405 0.415 274,000 112,100 0.4091 0.344 0.340 0.344 0.340 0.348 326,441 0.3434 1.23%
2020-04-27 0 0.405 0.405 0.410 0.400 0.415 1,045,705 427,604 0.4089 0.340 0.340 0.344 0.336 0.348 1,245,844 0.3432 0.00%
2020-04-24 0 0.405 0.400 0.405 0.390 0.405 4,731,762 1,882,949 0.3979 0.340 0.336 0.340 0.327 0.340 5,637,379 0.3340 1.25%
2020-04-23 0 0.400 0.395 0.400 0.385 0.400 2,092,000 824,430 0.3941 0.336 0.332 0.336 0.323 0.336 2,492,390 0.3308 2.56%
2020-04-22 0 0.390 0.390 0.395 0.380 0.395 1,489,500 573,337 0.3849 0.327 0.327 0.332 0.319 0.332 1,774,577 0.3231 -1.27%
2020-04-21 0 0.395 0.390 0.395 0.385 0.400 1,120,000 436,700 0.3899 0.332 0.327 0.332 0.323 0.336 1,334,358 0.3273 -1.25%
2020-04-20 0 0.400 0.395 0.400 0.380 0.400 1,124,000 445,360 0.3962 0.336 0.332 0.336 0.319 0.336 1,339,123 0.3326 3.90%
2020-04-17 0 0.385 0.385 0.395 0.385 0.400 1,770,000 697,700 0.3942 0.323 0.323 0.332 0.323 0.336 2,108,762 0.3309 -1.28%
2020-04-16 0 0.390 0.390 0.395 0.385 0.395 543,520 211,346 0.3888 0.327 0.327 0.332 0.323 0.332 647,545 0.3264 0.00%
2020-04-15 0 0.390 0.385 0.395 0.390 0.400 2,090,000 821,360 0.3930 0.327 0.323 0.332 0.327 0.336 2,490,007 0.3299 -1.27%
2020-04-14 0 0.395 0.395 0.400 0.390 0.405 1,358,000 533,510 0.3929 0.332 0.332 0.336 0.327 0.340 1,617,909 0.3298 0.00%
2020-04-09 0 0.395 0.385 0.395 0.385 0.395 850,000 331,770 0.3903 0.332 0.323 0.332 0.323 0.332 1,012,682 0.3276 5.33%
2020-04-08 0 0.375 0.375 0.380 0.375 0.385 1,747,424 660,022 0.3777 0.315 0.315 0.319 0.315 0.323 2,081,865 0.3170 -3.85%
2020-04-07 0 0.390 0.385 0.390 0.375 0.390 2,520,000 961,560 0.3816 0.327 0.323 0.327 0.315 0.327 3,002,305 0.3203 1.30%
2020-04-06 0 0.385 0.380 0.385 0.370 0.390 3,796,000 1,443,330 0.3802 0.323 0.319 0.323 0.311 0.327 4,522,520 0.3191 1.32%
2020-04-03 0 0.380 0.375 0.380 0.370 0.380 4,562,000 1,723,910 0.3779 0.319 0.315 0.319 0.311 0.319 5,435,126 0.3172 1.33%
2020-04-02 0 0.375 0.375 0.380 0.360 0.380 4,690,000 1,767,090 0.3768 0.315 0.315 0.319 0.302 0.319 5,587,624 0.3163 2.74%
2020-04-01 0 0.365 0.360 0.365 0.355 0.380 1,906,600 696,175 0.3651 0.306 0.302 0.306 0.298 0.319 2,271,506 0.3065 4.29%
2020-03-31 0 0.350 0.350 0.355 0.350 0.355 1,376,000 484,070 0.3518 0.294 0.294 0.298 0.294 0.298 1,639,354 0.2953 0.00%
2020-03-30 0 0.350 0.345 0.350 0.345 0.355 1,442,000 500,480 0.3471 0.294 0.290 0.294 0.290 0.298 1,717,986 0.2913 -2.78%
2020-03-27 0 0.360 0.355 0.365 0.355 0.370 884,000 320,380 0.3624 0.302 0.298 0.306 0.298 0.311 1,053,190 0.3042 -2.70%
2020-03-26 0 0.370 0.365 0.370 0.360 0.370 628,000 230,040 0.3663 0.311 0.306 0.311 0.302 0.311 748,194 0.3075 0.00%
2020-03-25 0 0.370 0.360 0.370 0.350 0.370 1,675,600 598,036 0.3569 0.311 0.302 0.311 0.294 0.311 1,996,295 0.2996 7.25%
2020-03-24 0 0.345 0.340 0.350 0.340 0.345 3,876,000 1,333,080 0.3439 0.290 0.285 0.294 0.285 0.290 4,617,832 0.2887 -1.43%
2020-03-23 0 0.350 0.340 0.350 0.330 0.350 1,354,000 465,120 0.3435 0.294 0.285 0.294 0.277 0.294 1,613,143 0.2883 1.45%
2020-03-20 0 0.345 0.345 0.350 0.335 0.350 5,972,000 2,038,350 0.3413 0.290 0.290 0.294 0.281 0.294 7,114,987 0.2865 1.47%
2020-03-19 0 0.340 0.340 0.345 0.330 0.360 4,596,600 1,559,814 0.3393 0.285 0.285 0.290 0.277 0.302 5,476,348 0.2848 -5.56%
2020-03-18 0 0.360 0.365 0.370 0.360 0.385 2,836,000 1,038,460 0.3662 0.302 0.306 0.311 0.302 0.323 3,378,785 0.3073 -6.49%
2020-03-17 0 0.385 0.370 0.385 0.350 0.395 1,931,824 730,734 0.3783 0.323 0.311 0.323 0.294 0.332 2,301,558 0.3175 -2.53%
2020-03-16 0 0.395 0.390 0.395 0.390 0.410 2,768,000 1,096,160 0.3960 0.332 0.327 0.332 0.327 0.344 3,297,770 0.3324 -2.47%
2020-03-13 0 0.405 0.405 0.410 0.400 0.415 3,150,000 1,282,270 0.4071 0.340 0.340 0.344 0.336 0.348 3,752,882 0.3417 -3.57%
2020-03-12 0 0.420 0.415 0.425 0.420 0.430 2,336,000 991,270 0.4243 0.353 0.348 0.357 0.353 0.361 2,783,089 0.3562 -2.33%
2020-03-11 0 0.430 0.420 0.430 0.420 0.430 1,220,000 519,460 0.4258 0.361 0.353 0.361 0.353 0.361 1,453,497 0.3574 0.00%
2020-03-10 0 0.430 0.425 0.430 0.415 0.430 779,000 326,510 0.4191 0.361 0.357 0.361 0.348 0.361 928,094 0.3518 3.61%
2020-03-09 0 0.415 0.415 0.425 0.415 0.430 1,056,049 446,529 0.4228 0.348 0.348 0.357 0.348 0.361 1,258,167 0.3549 -4.60%
2020-03-06 0 0.435 0.435 0.440 0.435 0.440 1,110,800 485,366 0.4370 0.365 0.365 0.369 0.365 0.369 1,323,397 0.3668 -2.25%
2020-03-05 0 0.445 0.440 0.445 0.435 0.445 420,000 184,210 0.4386 0.374 0.369 0.374 0.365 0.374 500,384 0.3681 1.14%
2020-03-04 0 0.440 0.430 0.440 0.430 0.440 978,000 421,940 0.4314 0.369 0.361 0.369 0.361 0.369 1,165,180 0.3621 0.00%
2020-03-03 0 0.440 0.430 0.440 0.430 0.440 840,000 366,480 0.4363 0.369 0.361 0.369 0.361 0.369 1,000,768 0.3662 1.15%
2020-03-02 0 0.435 0.425 0.435 0.420 0.440 2,256,800 968,904 0.4293 0.365 0.357 0.365 0.353 0.369 2,688,731 0.3604 3.57%
2020-02-28 0 0.420 0.420 0.425 0.420 0.430 3,557,000 1,507,070 0.4237 0.353 0.353 0.357 0.353 0.361 4,237,778 0.3556 -4.55%
2020-02-27 0 0.440 0.440 0.445 0.440 0.445 206,000 91,140 0.4424 0.369 0.369 0.374 0.369 0.374 245,427 0.3714 0.00%
2020-02-26 0 0.440 0.440 0.445 0.435 0.445 416,000 182,810 0.4394 0.369 0.369 0.374 0.365 0.374 495,619 0.3689 -1.12%
2020-02-25 0 0.445 0.445 0.450 0.435 0.445 1,156,000 507,310 0.4388 0.374 0.374 0.378 0.365 0.374 1,377,248 0.3684 1.14%
2020-02-24 0 0.440 0.440 0.445 0.440 0.450 1,500,000 667,260 0.4448 0.369 0.369 0.374 0.369 0.378 1,787,087 0.3734 -2.22%
2020-02-21 0 0.450 0.445 0.450 0.445 0.460 817,600 371,478 0.4544 0.378 0.374 0.378 0.374 0.386 974,081 0.3814 -2.17%
2020-02-20 0 0.460 0.450 0.460 0.450 0.460 476,000 217,410 0.4567 0.386 0.378 0.386 0.378 0.386 567,102 0.3834 1.10%
2020-02-19 0 0.455 0.455 0.465 0.440 0.465 2,478,000 1,118,740 0.4515 0.382 0.382 0.390 0.369 0.390 2,952,267 0.3789 -1.09%
2020-02-18 0 0.460 0.450 0.460 0.455 0.465 1,762,000 809,346 0.4593 0.386 0.378 0.386 0.382 0.390 2,099,231 0.3855 -1.08%
2020-02-17 0 0.465 0.460 0.465 0.450 0.470 1,855,345 853,586 0.4601 0.390 0.386 0.390 0.378 0.394 2,210,441 0.3862 2.20%
2020-02-14 0 0.455 0.450 0.455 0.450 0.460 1,345,800 605,792 0.4501 0.382 0.378 0.382 0.378 0.386 1,603,374 0.3778 1.11%
2020-02-13 0 0.450 0.445 0.450 0.445 0.455 1,670,000 753,260 0.4511 0.378 0.374 0.378 0.374 0.382 1,989,623 0.3786 0.00%
2020-02-12 0 0.450 0.440 0.450 0.435 0.450 1,156,000 511,080 0.4421 0.378 0.369 0.378 0.365 0.378 1,377,248 0.3711 3.45%
2020-02-11 0 0.435 0.435 0.440 0.435 0.445 1,883,400 826,401 0.4388 0.365 0.365 0.369 0.365 0.374 2,243,866 0.3683 -1.14%
2020-02-10 0 0.440 0.435 0.440 0.430 0.440 348,000 151,790 0.4362 0.369 0.365 0.369 0.361 0.369 414,604 0.3661 1.15%
2020-02-07 0 0.435 0.435 0.440 0.430 0.445 952,000 416,690 0.4377 0.365 0.365 0.369 0.361 0.374 1,134,204 0.3674 -1.14%
2020-02-06 0 0.440 0.430 0.440 0.425 0.440 1,968,772 849,906 0.4317 0.369 0.361 0.369 0.357 0.369 2,345,577 0.3623 3.53%
2020-02-05 0 0.425 0.425 0.430 0.420 0.435 2,820,000 1,206,160 0.4277 0.357 0.357 0.361 0.353 0.365 3,359,723 0.3590 1.19%
2020-02-04 0 0.420 0.420 0.425 0.420 0.430 1,854,000 779,910 0.4207 0.353 0.353 0.357 0.353 0.361 2,208,839 0.3531 -1.18%
2020-02-03 0 0.425 0.420 0.430 0.415 0.430 1,350,000 571,740 0.4235 0.357 0.353 0.361 0.348 0.361 1,608,378 0.3555 -2.30%
2020-01-31 0 0.435 0.430 0.435 0.420 0.435 1,274,000 538,600 0.4228 0.365 0.361 0.365 0.353 0.365 1,517,832 0.3548 3.57%
2020-01-30 0 0.420 0.420 0.425 0.420 0.430 1,503,000 636,450 0.4235 0.353 0.353 0.357 0.353 0.361 1,790,661 0.3554 -2.33%
2020-01-29 0 0.430 0.425 0.430 0.420 0.435 2,614,000 1,114,890 0.4265 0.361 0.357 0.361 0.353 0.365 3,114,296 0.3580 -5.49%
2020-01-24 0 0.455 0.450 0.455 0.450 0.460 324,000 147,010 0.4537 0.382 0.378 0.382 0.378 0.386 386,011 0.3808 1.11%
2020-01-23 0 0.450 0.450 0.455 0.435 0.475 4,638,000 2,103,500 0.4535 0.378 0.378 0.382 0.365 0.399 5,525,671 0.3807 -4.26%
2020-01-22 0 0.470 0.470 0.475 0.470 0.480 952,000 452,380 0.4752 0.394 0.394 0.399 0.394 0.403 1,134,204 0.3989 -2.08%
2020-01-21 0 0.480 0.470 0.480 0.475 0.485 1,448,000 695,540 0.4803 0.403 0.394 0.403 0.399 0.407 1,725,134 0.4032 -1.03%
2020-01-20 0 0.485 0.480 0.485 0.470 0.485 2,220,000 1,063,550 0.4791 0.407 0.403 0.407 0.394 0.407 2,644,888 0.4021 3.19%
2020-01-17 0 0.470 0.465 0.470 0.465 0.470 1,140,000 532,500 0.4671 0.394 0.390 0.394 0.390 0.394 1,358,186 0.3921 0.00%
2020-01-16 0 0.470 0.465 0.470 0.465 0.480 2,398,000 1,126,020 0.4696 0.394 0.390 0.394 0.390 0.403 2,856,956 0.3941 -2.08%
2020-01-15 0 0.480 0.475 0.480 0.465 0.480 1,961,437 922,840 0.4705 0.403 0.399 0.403 0.390 0.403 2,336,838 0.3949 2.13%
2020-01-14 0 0.470 0.470 0.475 0.465 0.475 1,352,800 637,610 0.4713 0.394 0.394 0.399 0.390 0.399 1,611,714 0.3956 -2.08%
2020-01-13 0 0.480 0.475 0.480 0.475 0.480 844,000 401,650 0.4759 0.403 0.399 0.403 0.399 0.403 1,005,534 0.3994 0.00%
2020-01-10 0 0.480 0.475 0.480 0.470 0.480 736,000 348,650 0.4737 0.403 0.399 0.403 0.394 0.403 876,864 0.3976 1.05%
2020-01-09 0 0.475 0.475 0.480 0.475 0.480 522,000 248,280 0.4756 0.399 0.399 0.403 0.399 0.403 621,906 0.3992 1.06%
2020-01-08 0 0.470 0.470 0.475 0.470 0.480 2,076,000 982,150 0.4731 0.394 0.394 0.399 0.394 0.403 2,473,328 0.3971 -2.08%
2020-01-07 0 0.480 0.475 0.480 0.470 0.485 1,512,000 721,950 0.4775 0.403 0.399 0.403 0.394 0.407 1,801,383 0.4008 2.13%
2020-01-06 0 0.470 0.470 0.475 0.470 0.480 3,384,200 1,604,733 0.4742 0.394 0.394 0.399 0.394 0.403 4,031,905 0.3980 -2.08%
2020-01-03 0 0.480 0.480 0.485 0.480 0.485 412,000 198,230 0.4811 0.403 0.403 0.407 0.403 0.407 490,853 0.4038 0.00%
2020-01-02 0 0.480 0.480 0.485 0.475 0.490 2,713,760 1,313,097 0.4839 0.403 0.403 0.407 0.399 0.411 3,233,149 0.4061 -1.03%
2019-12-31 0 0.485 0.480 0.485 0.470 0.485 1,714,000 818,590 0.4776 0.407 0.403 0.407 0.394 0.407 2,042,044 0.4009 -1.02%
2019-12-30 0 0.490 0.485 0.490 0.470 0.490 3,045,300 1,462,375 0.4802 0.411 0.407 0.411 0.394 0.411 3,628,143 0.4031 2.08%
2019-12-27 0 0.480 0.475 0.480 0.465 0.485 1,755,800 835,208 0.4757 0.403 0.399 0.403 0.390 0.407 2,091,844 0.3993 1.05%
2019-12-24 0 0.475 0.475 0.480 0.475 0.480 694,800 332,008 0.4778 0.399 0.399 0.403 0.399 0.403 827,778 0.4011 -2.06%
2019-12-23 0 0.485 0.480 0.485 0.480 0.485 1,550,000 748,380 0.4828 0.407 0.403 0.407 0.403 0.407 1,846,656 0.4053 1.04%
2019-12-20 0 0.480 0.480 0.485 0.480 0.495 2,896,000 1,402,370 0.4842 0.403 0.403 0.407 0.403 0.415 3,450,268 0.4065 1.05%
2019-12-19 0 0.475 0.470 0.475 0.470 0.475 740,800 349,750 0.4721 0.399 0.394 0.399 0.394 0.399 882,582 0.3963 0.00%
2019-12-18 0 0.475 0.470 0.475 0.465 0.475 1,040,000 490,240 0.4714 0.399 0.394 0.399 0.390 0.399 1,239,047 0.3957 0.00%
2019-12-17 0 0.475 0.470 0.475 0.470 0.490 4,802,000 2,299,480 0.4789 0.399 0.394 0.399 0.394 0.411 5,721,060 0.4019 -1.04%
2019-12-16 0 0.480 0.475 0.480 0.440 0.485 10,696,000 5,016,340 0.4690 0.403 0.399 0.403 0.369 0.407 12,743,118 0.3937 7.87%
2019-12-13 0 0.445 0.445 0.450 0.440 0.450 327,600 145,824 0.4451 0.374 0.374 0.378 0.369 0.378 390,300 0.3736 -1.11%
2019-12-12 0 0.450 0.440 0.450 0.445 0.455 1,220,000 548,810 0.4498 0.378 0.369 0.378 0.374 0.382 1,453,497 0.3776 0.00%
2019-12-11 0 0.450 0.445 0.450 0.440 0.455 1,324,800 597,568 0.4511 0.378 0.374 0.378 0.369 0.382 1,578,355 0.3786 2.27%
2019-12-10 0 0.440 0.440 0.445 0.440 0.450 232,000 102,820 0.4432 0.369 0.369 0.374 0.369 0.378 276,403 0.3720 -2.22%
2019-12-09 0 0.450 0.445 0.450 0.440 0.450 568,000 254,050 0.4473 0.378 0.374 0.378 0.369 0.378 676,710 0.3754 0.00%
2019-12-06 0 0.450 0.445 0.450 0.430 0.455 3,068,000 1,359,548 0.4431 0.378 0.374 0.378 0.361 0.382 3,655,188 0.3720 3.45%
2019-12-05 0 0.435 0.430 0.435 0.425 0.435 1,699,200 731,744 0.4306 0.365 0.361 0.365 0.357 0.365 2,024,412 0.3615 1.16%
2019-12-04 0 0.430 0.425 0.430 0.420 0.430 398,000 168,900 0.4244 0.361 0.357 0.361 0.353 0.361 474,174 0.3562 1.18%
2019-12-03 0 0.425 0.425 0.430 0.420 0.430 922,000 392,620 0.4258 0.357 0.357 0.361 0.353 0.361 1,098,463 0.3574 0.00%
2019-12-02 0 0.425 0.420 0.425 0.420 0.430 1,118,000 472,550 0.4227 0.357 0.353 0.357 0.353 0.361 1,331,975 0.3548 -1.16%
2019-11-29 0 0.430 0.425 0.430 0.420 0.435 1,527,600 645,486 0.4225 0.361 0.357 0.361 0.353 0.365 1,819,969 0.3547 0.00%
2019-11-28 0 0.430 0.430 0.435 0.420 0.435 5,864,400 2,496,668 0.4257 0.361 0.361 0.365 0.353 0.365 6,986,793 0.3573 1.18%
2019-11-27 0 0.425 0.420 0.425 0.415 0.425 2,539,400 1,070,900 0.4217 0.357 0.353 0.357 0.348 0.357 3,025,418 0.3540 0.00%
2019-11-26 0 0.425 0.420 0.425 0.415 0.430 655,160 277,133 0.4230 0.357 0.353 0.357 0.348 0.361 780,552 0.3550 1.19%
2019-11-25 0 0.420 0.420 0.425 0.420 0.425 1,798,360 755,824 0.4203 0.353 0.353 0.357 0.353 0.357 2,142,550 0.3528 1.20%
2019-11-22 0 0.415 0.415 0.420 0.415 0.420 350,000 145,330 0.4152 0.348 0.348 0.353 0.348 0.353 416,987 0.3485 0.00%
2019-11-21 0 0.415 0.415 0.420 0.415 0.420 727,600 302,020 0.4151 0.348 0.348 0.353 0.348 0.353 866,856 0.3484 0.00%
2019-11-20 0 0.415 0.415 0.420 0.415 0.430 1,532,000 643,940 0.4203 0.348 0.348 0.353 0.348 0.361 1,825,211 0.3528 -3.49%
2019-11-19 0 0.430 0.425 0.430 0.420 0.430 1,194,000 507,540 0.4251 0.361 0.357 0.361 0.353 0.361 1,422,521 0.3568 0.00%
2019-11-18 0 0.430 0.425 0.430 0.420 0.430 1,154,000 490,910 0.4254 0.361 0.357 0.361 0.353 0.361 1,374,865 0.3571 2.38%
2019-11-15 0 0.420 0.415 0.425 0.420 0.430 566,800 238,604 0.4210 0.353 0.348 0.357 0.353 0.361 675,280 0.3533 -1.18%
2019-11-14 0 0.425 0.425 0.430 0.425 0.430 492,000 209,230 0.4253 0.357 0.357 0.361 0.357 0.361 586,164 0.3569 0.00%
2019-11-13 0 0.425 0.420 0.430 0.425 0.435 688,000 295,750 0.4299 0.357 0.353 0.361 0.357 0.365 819,677 0.3608 -1.16%
2019-11-12 0 0.430 0.435 0.440 0.430 0.435 676,000 291,990 0.4319 0.361 0.365 0.369 0.361 0.365 805,380 0.3625 -1.15%
2019-11-11 0 0.435 0.430 0.435 0.430 0.445 2,146,400 933,296 0.4348 0.365 0.361 0.365 0.361 0.374 2,557,202 0.3650 -2.25%
2019-11-08 0 0.445 0.440 0.445 0.440 0.450 886,000 391,880 0.4423 0.374 0.369 0.374 0.369 0.378 1,055,572 0.3712 0.00%
2019-11-07 0 0.445 0.440 0.450 0.440 0.445 1,968,000 875,340 0.4448 0.374 0.369 0.378 0.369 0.374 2,344,657 0.3733 0.00%
2019-11-06 0 0.445 0.445 0.450 0.445 0.460 2,619,000 1,180,300 0.4507 0.374 0.374 0.378 0.374 0.386 3,120,253 0.3783 -1.11%
2019-11-05 0 0.450 0.445 0.450 0.445 0.455 3,000,047 1,345,957 0.4486 0.378 0.374 0.378 0.374 0.382 3,574,229 0.3766 2.27%
2019-11-04 0 0.440 0.440 0.450 0.440 0.450 703,000 312,900 0.4451 0.369 0.369 0.378 0.369 0.378 837,548 0.3736 0.00%
2019-11-01 0 0.440 0.435 0.445 0.435 0.440 692,000 304,200 0.4396 0.369 0.365 0.374 0.365 0.369 824,443 0.3690 1.15%
2019-10-31 0 0.435 0.435 0.440 0.435 0.445 1,528,000 668,490 0.4375 0.365 0.365 0.369 0.365 0.374 1,820,445 0.3672 0.00%
2019-10-30 0 0.435 0.435 0.440 0.435 0.445 1,230,000 540,160 0.4392 0.365 0.365 0.369 0.365 0.374 1,465,411 0.3686 -1.14%
2019-10-29 0 0.440 0.440 0.445 0.440 0.450 828,000 365,460 0.4414 0.369 0.369 0.374 0.369 0.378 986,472 0.3705 -2.22%
2019-10-28 0 0.450 0.445 0.450 0.445 0.450 418,000 187,230 0.4479 0.378 0.374 0.378 0.374 0.378 498,001 0.3760 2.27%
2019-10-25 0 0.440 0.440 0.450 0.440 0.445 902,000 398,840 0.4422 0.369 0.369 0.378 0.369 0.374 1,074,635 0.3711 -1.12%
2019-10-24 0 0.445 0.440 0.445 0.440 0.445 426,000 188,300 0.4420 0.374 0.369 0.374 0.369 0.374 507,533 0.3710 1.14%
2019-10-23 0 0.440 0.440 0.445 0.440 0.445 480,000 211,380 0.4404 0.369 0.369 0.374 0.369 0.374 571,868 0.3696 -1.12%
2019-10-22 0 0.445 0.440 0.445 0.440 0.450 1,200,000 534,840 0.4457 0.374 0.369 0.374 0.369 0.378 1,429,669 0.3741 -2.20%
2019-10-21 0 0.455 0.445 0.455 0.445 0.455 780,000 351,380 0.4505 0.382 0.374 0.382 0.374 0.382 929,285 0.3781 0.00%
2019-10-18 0 0.455 0.450 0.455 0.450 0.455 262,000 118,110 0.4508 0.382 0.378 0.382 0.378 0.382 312,144 0.3784 0.00%
2019-10-17 0 0.455 0.450 0.455 0.450 0.455 998,000 450,070 0.4510 0.382 0.378 0.382 0.378 0.382 1,189,008 0.3785 0.00%
2019-10-16 0 0.455 0.455 0.460 0.445 0.460 699,600 318,820 0.4557 0.382 0.382 0.386 0.374 0.386 833,497 0.3825 1.11%
2019-10-15 0 0.450 0.450 0.455 0.450 0.460 535,600 242,098 0.4520 0.378 0.378 0.382 0.378 0.386 638,109 0.3794 -1.10%
2019-10-14 0 0.455 0.455 0.460 0.455 0.465 252,000 115,340 0.4577 0.382 0.382 0.386 0.382 0.390 300,231 0.3842 -1.09%
2019-10-11 0 0.460 0.460 0.465 0.450 0.465 329,800 150,404 0.4560 0.386 0.386 0.390 0.378 0.390 392,921 0.3828 2.22%
2019-10-10 0 0.450 0.445 0.455 0.445 0.455 1,688,000 760,280 0.4504 0.378 0.374 0.382 0.374 0.382 2,011,068 0.3780 -1.10%
2019-10-09 0 0.455 0.455 0.460 0.455 0.470 734,200 338,868 0.4615 0.382 0.382 0.386 0.382 0.394 874,719 0.3874 -1.09%
2019-10-08 0 0.460 0.460 0.465 0.460 0.485 2,908,000 1,365,040 0.4694 0.386 0.386 0.390 0.386 0.407 3,464,565 0.3940 -5.15%
2019-10-04 0 0.485 0.480 0.485 0.435 0.490 4,910,800 2,294,664 0.4673 0.407 0.403 0.407 0.365 0.411 5,850,683 0.3922 11.49%
2019-10-03 0 0.435 0.435 0.440 0.435 0.440 206,000 89,770 0.4358 0.365 0.365 0.369 0.365 0.369 245,427 0.3658 1.16%
2019-10-02 0 0.430 0.430 0.440 0.430 0.440 198,800 86,152 0.4334 0.361 0.361 0.369 0.361 0.369 236,849 0.3637 -2.27%
2019-09-30 0 0.440 0.430 0.440 0.425 0.445 902,000 388,990 0.4313 0.369 0.361 0.369 0.357 0.374 1,074,635 0.3620 1.15%
2019-09-27 0 0.435 0.435 0.445 0.425 0.450 1,322,000 581,860 0.4401 0.365 0.365 0.374 0.357 0.378 1,575,019 0.3694 2.35%
2019-09-26 0 0.425 0.425 0.430 0.425 0.440 630,000 271,820 0.4315 0.357 0.357 0.361 0.357 0.369 750,576 0.3621 -2.30%
2019-09-25 0 0.435 0.430 0.435 0.430 0.440 584,000 254,500 0.4358 0.365 0.361 0.365 0.361 0.369 695,772 0.3658 0.00%
2019-09-24 0 0.435 0.435 0.440 0.435 0.445 742,000 324,670 0.4376 0.365 0.365 0.369 0.365 0.374 884,012 0.3673 -1.14%
2019-09-23 0 0.440 0.435 0.440 0.435 0.440 58,000 25,280 0.4359 0.369 0.365 0.369 0.365 0.369 69,101 0.3658 1.15%
2019-09-20 0 0.435 0.435 0.445 0.435 0.445 292,800 128,176 0.4378 0.365 0.365 0.374 0.365 0.374 348,839 0.3674 0.00%
2019-09-19 0 0.435 0.435 0.440 0.435 0.440 176,000 76,700 0.4358 0.365 0.365 0.369 0.365 0.369 209,685 0.3658 -1.14%
2019-09-18 0 0.440 0.440 0.445 0.435 0.445 1,096,544 482,065 0.4396 0.369 0.369 0.374 0.365 0.374 1,306,413 0.3690 -1.12%
2019-09-17 0 0.445 0.440 0.445 0.440 0.445 220,000 96,880 0.4404 0.374 0.369 0.374 0.369 0.374 262,106 0.3696 -1.11%
2019-09-16 0 0.450 0.450 0.455 0.440 0.455 706,000 316,770 0.4487 0.378 0.378 0.382 0.369 0.382 841,122 0.3766 0.00%
2019-09-13 0 0.450 0.450 0.455 0.440 0.460 866,000 387,770 0.4478 0.378 0.378 0.382 0.369 0.386 1,031,745 0.3758 1.12%
2019-09-12 0 0.445 0.445 0.450 0.440 0.445 392,000 173,590 0.4428 0.374 0.374 0.378 0.369 0.374 467,025 0.3717 1.14%
2019-09-11 0 0.440 0.440 0.445 0.435 0.450 742,784 329,085 0.4430 0.369 0.369 0.374 0.365 0.378 884,946 0.3719 0.00%
2019-09-10 0 0.440 0.440 0.445 0.440 0.450 308,000 136,220 0.4423 0.369 0.369 0.374 0.369 0.378 366,948 0.3712 -1.12%
2019-09-09 0 0.445 0.440 0.445 0.440 0.450 986,000 438,220 0.4444 0.374 0.369 0.374 0.369 0.378 1,174,712 0.3730 -1.11%
2019-09-06 0 0.450 0.440 0.450 0.435 0.455 1,224,000 546,220 0.4463 0.378 0.369 0.378 0.365 0.382 1,458,263 0.3746 3.45%
2019-09-05 0 0.435 0.430 0.435 0.430 0.445 430,000 187,620 0.4363 0.365 0.361 0.365 0.361 0.374 512,298 0.3662 0.00%
2019-09-04 0 0.435 0.435 0.440 0.420 0.440 1,410,000 612,050 0.4341 0.365 0.365 0.369 0.353 0.369 1,679,861 0.3643 2.35%
2019-09-03 0 0.425 0.425 0.430 0.420 0.430 484,000 205,870 0.4254 0.357 0.357 0.361 0.353 0.361 576,633 0.3570 -1.16%
2019-09-02 0 0.430 0.420 0.430 0.420 0.430 1,112,000 470,810 0.4234 0.361 0.353 0.361 0.353 0.361 1,324,827 0.3554 2.38%
2019-08-30 0 0.420 0.420 0.425 0.410 0.425 2,641,200 1,102,390 0.4174 0.353 0.353 0.357 0.344 0.357 3,146,702 0.3503 2.44%
2019-08-29 0 0.410 0.410 0.415 0.405 0.420 1,568,000 644,870 0.4113 0.344 0.344 0.348 0.340 0.353 1,868,101 0.3452 -2.38%
2019-08-28 0 0.420 0.415 0.420 0.415 0.420 1,674,000 699,270 0.4177 0.353 0.348 0.353 0.348 0.353 1,994,389 0.3506 -1.18%
2019-08-27 0 0.425 0.425 0.430 0.420 0.430 534,820 226,566 0.4236 0.357 0.357 0.361 0.353 0.361 637,180 0.3556 1.19%
2019-08-26 0 0.420 0.420 0.425 0.410 0.425 1,206,000 498,780 0.4136 0.353 0.353 0.357 0.344 0.357 1,436,818 0.3471 -2.33%
2019-08-23 0 0.430 0.430 0.435 0.430 0.435 964,600 415,846 0.4311 0.361 0.361 0.365 0.361 0.365 1,149,216 0.3619 0.00%
2019-08-22 0 0.430 0.430 0.435 0.425 0.440 2,213,943 949,001 0.4286 0.361 0.361 0.365 0.357 0.369 2,637,672 0.3598 0.00%
2019-08-21 0 0.430 0.430 0.435 0.420 0.440 2,490,000 1,073,950 0.4313 0.361 0.361 0.365 0.353 0.369 2,966,564 0.3620 2.38%
2019-08-20 0 0.420 0.420 0.425 0.420 0.430 1,208,800 510,004 0.4219 0.353 0.353 0.357 0.353 0.361 1,440,153 0.3541 -2.33%
2019-08-19 0 0.430 0.425 0.430 0.415 0.430 2,160,000 915,350 0.4238 0.361 0.357 0.361 0.348 0.361 2,573,405 0.3557 3.61%
2019-08-16 0 0.415 0.410 0.415 0.410 0.420 1,448,000 597,420 0.4126 0.348 0.344 0.348 0.344 0.353 1,725,134 0.3463 1.22%
2019-08-15 0 0.410 0.410 0.420 0.410 0.425 2,644,000 1,097,610 0.4151 0.344 0.344 0.353 0.344 0.357 3,150,038 0.3484 -3.53%
2019-08-14 0 0.425 0.425 0.430 0.425 0.430 754,720 321,521 0.4260 0.357 0.357 0.361 0.357 0.361 899,167 0.3576 -1.16%
2019-08-13 0 0.430 0.420 0.430 0.420 0.430 1,468,760 619,044 0.4215 0.361 0.353 0.361 0.353 0.361 1,749,867 0.3538 1.18%
2019-08-12 0 0.425 0.425 0.430 0.420 0.435 1,430,000 606,860 0.4244 0.357 0.357 0.361 0.353 0.365 1,703,689 0.3562 -2.30%
2019-08-09 0 0.435 0.435 0.440 0.395 0.435 9,796,000 4,109,660 0.4195 0.365 0.365 0.369 0.332 0.365 11,670,866 0.3521 2.35%
2019-08-08 0 0.425 0.425 0.430 0.425 0.435 2,893,000 1,238,310 0.4280 0.357 0.357 0.361 0.357 0.365 3,446,694 0.3593 -1.16%
2019-08-07 0 0.430 0.430 0.435 0.425 0.440 2,954,960 1,270,214 0.4299 0.361 0.361 0.365 0.357 0.369 3,520,513 0.3608 -1.15%
2019-08-06 0 0.435 0.435 0.440 0.420 0.455 4,426,415 1,932,810 0.4367 0.365 0.365 0.369 0.353 0.382 5,273,591 0.3665 -4.40%
2019-08-05 0 0.455 0.455 0.460 0.455 0.470 1,134,000 521,650 0.4600 0.382 0.382 0.386 0.382 0.394 1,351,037 0.3861 -2.15%
2019-08-02 0 0.465 0.465 0.470 0.465 0.480 1,344,000 631,550 0.4699 0.390 0.390 0.394 0.390 0.403 1,601,230 0.3944 -1.06%
2019-08-01 0 0.470 0.470 0.480 0.470 0.480 1,294,000 612,310 0.4732 0.394 0.394 0.403 0.394 0.403 1,541,660 0.3972 -1.05%
2019-07-31 0 0.475 0.475 0.480 0.470 0.480 1,084,000 514,920 0.4750 0.399 0.399 0.403 0.394 0.403 1,291,468 0.3987 -1.04%
2019-07-30 0 0.480 0.480 0.485 0.475 0.485 1,782,000 853,980 0.4792 0.403 0.403 0.407 0.399 0.407 2,123,059 0.4022 1.05%
2019-07-29 0 0.475 0.475 0.485 0.475 0.485 1,111,280 533,725 0.4803 0.399 0.399 0.407 0.399 0.407 1,323,969 0.4031 -2.06%
2019-07-26 0 0.485 0.480 0.490 0.475 0.485 1,194,000 575,410 0.4819 0.407 0.403 0.411 0.399 0.407 1,422,521 0.4045 1.04%
2019-07-25 0 0.480 0.480 0.490 0.475 0.490 1,779,543 857,029 0.4816 0.403 0.403 0.411 0.399 0.411 2,120,132 0.4042 -1.03%
2019-07-24 0 0.485 0.475 0.485 0.475 0.490 2,470,112 1,190,171 0.4818 0.407 0.399 0.407 0.399 0.411 2,942,869 0.4044 0.00%
2019-07-23 0 0.485 0.480 0.485 0.480 0.490 2,634,000 1,271,850 0.4829 0.407 0.403 0.407 0.403 0.411 3,138,124 0.4053 -2.02%
2019-07-22 0 0.495 0.485 0.495 0.485 0.495 166,800 81,756 0.4901 0.415 0.407 0.415 0.407 0.415 198,724 0.4114 0.00%
2019-07-19 0 0.495 0.490 0.495 0.480 0.495 1,256,000 614,580 0.4893 0.415 0.411 0.415 0.403 0.415 1,496,387 0.4107 3.13%
2019-07-18 0 0.480 0.480 0.485 0.480 0.485 739,800 357,278 0.4829 0.403 0.403 0.407 0.403 0.407 881,391 0.4054 0.00%
2019-07-17 0 0.480 0.480 0.490 0.480 0.490 582,000 281,710 0.4840 0.403 0.403 0.411 0.403 0.411 693,390 0.4063 -1.03%
2019-07-16 0 0.485 0.485 0.490 0.480 0.490 417,000 202,300 0.4851 0.407 0.407 0.411 0.403 0.411 496,810 0.4072 0.00%
2019-07-15 0 0.485 0.485 0.490 0.480 0.490 876,000 425,550 0.4858 0.407 0.407 0.411 0.403 0.411 1,043,659 0.4077 0.00%
2019-07-12 0 0.485 0.485 0.490 0.485 0.490 220,000 106,800 0.4855 0.407 0.407 0.411 0.407 0.411 262,106 0.4075 0.00%
2019-07-11 0 0.485 0.485 0.490 0.485 0.495 740,000 361,580 0.4886 0.407 0.407 0.411 0.407 0.415 881,629 0.4101 0.00%
2019-07-10 0 0.485 0.485 0.490 0.485 0.490 561,800 272,647 0.4853 0.407 0.407 0.411 0.407 0.411 669,323 0.4073 0.00%
2019-07-09 0 0.485 0.485 0.490 0.480 0.495 1,714,600 836,242 0.4877 0.407 0.407 0.411 0.403 0.415 2,042,759 0.4094 -1.02%
2019-07-08 0 0.490 0.480 0.490 0.480 0.490 820,000 397,830 0.4852 0.411 0.403 0.411 0.403 0.411 976,941 0.4072 0.00%
2019-07-05 0 0.490 0.490 0.495 0.490 0.500 1,532,800 757,016 0.4939 0.411 0.411 0.415 0.411 0.420 1,826,164 0.4145 -1.01%
2019-07-04 0 0.495 0.495 0.500 0.485 0.520 4,594,000 2,310,720 0.5030 0.415 0.415 0.420 0.407 0.436 5,473,250 0.4222 2.06%
2019-07-03 0 0.485 0.485 0.490 0.485 0.490 1,717,327 833,138 0.4851 0.407 0.407 0.411 0.407 0.411 2,046,008 0.4072 0.00%
2019-07-02 0 0.485 0.485 0.490 0.480 0.495 1,843,770 900,859 0.4886 0.407 0.407 0.411 0.403 0.415 2,196,651 0.4101 1.04%
2019-06-28 0 0.480 0.480 0.490 0.480 0.490 1,092,001 528,280 0.4838 0.403 0.403 0.411 0.403 0.411 1,301,000 0.4061 -1.03%
2019-06-27 0 0.485 0.480 0.485 0.475 0.485 1,256,000 602,600 0.4798 0.407 0.403 0.407 0.399 0.407 1,496,387 0.4027 1.04%
2019-06-26 0 0.480 0.475 0.480 0.475 0.480 2,107,600 1,005,018 0.4769 0.403 0.399 0.403 0.399 0.403 2,510,976 0.4002 0.00%
2019-06-25 0 0.480 0.475 0.485 0.475 0.485 966,000 462,650 0.4789 0.403 0.399 0.407 0.399 0.407 1,150,884 0.4020 1.05%
2019-06-24 0 0.475 0.475 0.480 0.475 0.485 1,387,800 664,838 0.4791 0.399 0.399 0.403 0.399 0.407 1,653,412 0.4021 0.00%
2019-06-21 0 0.475 0.475 0.480 0.475 0.495 4,098,640 1,971,727 0.4811 0.399 0.399 0.403 0.399 0.415 4,883,083 0.4038 -4.04%
2019-06-20 0 0.495 0.490 0.495 0.485 0.500 2,884,000 1,414,270 0.4904 0.415 0.411 0.415 0.407 0.420 3,435,972 0.4116 0.00%
2019-06-19 0 0.495 0.490 0.495 0.480 0.495 1,123,168 550,018 0.4897 0.415 0.411 0.415 0.403 0.415 1,338,132 0.4110 4.21%
2019-06-18 0 0.475 0.475 0.480 0.475 0.485 1,282,000 612,350 0.4777 0.399 0.399 0.403 0.399 0.407 1,527,363 0.4009 -1.04%
2019-06-17 0 0.480 0.475 0.480 0.475 0.485 922,000 441,290 0.4786 0.403 0.399 0.403 0.399 0.407 1,098,463 0.4017 1.05%
2019-06-14 0 0.475 0.475 0.480 0.475 0.485 1,166,000 558,250 0.4788 0.399 0.399 0.403 0.399 0.407 1,389,162 0.4019 -1.04%
2019-06-13 0 0.480 0.475 0.485 0.475 0.485 1,620,000 777,960 0.4802 0.403 0.399 0.407 0.399 0.407 1,930,053 0.4031 -1.03%
2019-06-12 0 0.485 0.485 0.490 0.480 0.510 3,354,000 1,633,590 0.4871 0.407 0.407 0.411 0.403 0.428 3,995,925 0.4088 -3.00%
2019-06-11 0 0.500 0.500 0.510 0.495 0.510 1,122,000 563,270 0.5020 0.420 0.420 0.428 0.415 0.428 1,336,741 0.4214 1.01%
2019-06-10 0 0.495 0.495 0.500 0.480 0.510 1,879,800 926,326 0.4928 0.415 0.415 0.420 0.403 0.428 2,239,577 0.4136 2.06%
2019-06-06 0 0.485 0.485 0.490 0.475 0.485 220,000 106,670 0.4849 0.407 0.407 0.411 0.399 0.407 262,106 0.4070 1.04%
2019-06-05 0 0.480 0.480 0.485 0.475 0.485 4,984,400 2,385,776 0.4786 0.403 0.403 0.407 0.399 0.407 5,938,369 0.4018 0.00%
2019-06-04 0 0.480 0.475 0.480 0.470 0.485 2,805,160 1,334,385 0.4757 0.403 0.399 0.403 0.394 0.407 3,342,042 0.3993 -0.00%
2019-06-03 0 0.490 0.490 0.495 0.485 0.495 1,085,400 533,008 0.4911 0.403 0.403 0.407 0.399 0.407 1,320,076 0.4038 0.00%
2019-05-31 0 0.490 0.495 0.500 0.490 0.500 1,132,000 558,390 0.4933 0.403 0.407 0.411 0.403 0.411 1,376,752 0.4056 -1.01%
2019-05-30 0 0.495 0.495 0.500 0.490 0.495 286,000 140,350 0.4907 0.407 0.407 0.411 0.403 0.407 347,837 0.4035 1.02%
2019-05-29 0 0.490 0.490 0.495 0.480 0.500 1,491,800 733,466 0.4917 0.403 0.403 0.407 0.395 0.411 1,814,345 0.4043 0.00%
2019-05-28 0 0.490 0.485 0.495 0.475 0.495 2,474,000 1,205,310 0.4872 0.403 0.399 0.407 0.391 0.407 3,008,908 0.4006 3.16%
2019-05-27 0 0.475 0.475 0.480 0.475 0.485 504,000 240,160 0.4765 0.391 0.391 0.395 0.391 0.399 612,971 0.3918 0.00%
2019-05-24 0 0.475 0.475 0.485 0.470 0.485 2,010,000 960,450 0.4778 0.391 0.391 0.399 0.386 0.399 2,444,585 0.3929 -1.04%
2019-05-23 0 0.480 0.475 0.480 0.470 0.480 2,558,000 1,216,590 0.4756 0.395 0.391 0.395 0.386 0.395 3,111,069 0.3911 0.00%
2019-05-22 0 0.480 0.480 0.485 0.475 0.490 4,847,920 2,343,372 0.4834 0.395 0.395 0.399 0.391 0.403 5,896,097 0.3974 -2.04%
2019-05-21 0 0.490 0.490 0.495 0.485 0.495 1,973,800 966,056 0.4894 0.403 0.403 0.407 0.399 0.407 2,400,559 0.4024 0.00%
2019-05-20 0 0.490 0.485 0.490 0.485 0.495 835,800 406,647 0.4865 0.403 0.399 0.403 0.399 0.407 1,016,510 0.4000 0.00%
2019-05-17 0 0.490 0.485 0.490 0.485 0.500 2,652,000 1,309,810 0.4939 0.403 0.399 0.403 0.399 0.411 3,225,393 0.4061 -2.00%
2019-05-16 0 0.500 0.495 0.500 0.495 0.500 570,000 283,480 0.4973 0.411 0.407 0.411 0.407 0.411 693,241 0.4089 1.01%
2019-05-15 0 0.495 0.495 0.500 0.495 0.500 1,164,000 578,570 0.4971 0.407 0.407 0.411 0.407 0.411 1,415,670 0.4087 0.00%
2019-05-14 0 0.495 0.495 0.500 0.485 0.500 1,608,000 791,800 0.4924 0.407 0.407 0.411 0.399 0.411 1,955,668 0.4049 -1.00%
2019-05-10 0 0.500 0.495 0.500 0.495 0.510 3,630,565 1,813,734 0.4996 0.411 0.407 0.411 0.407 0.419 4,415,535 0.4108 0.00%
2019-05-09 0 0.500 0.495 0.500 0.495 0.510 4,934,000 2,463,590 0.4993 0.411 0.407 0.411 0.407 0.419 6,000,788 0.4105 -1.96%
2019-05-08 0 0.510 0.500 0.520 0.500 0.520 4,990,000 2,545,860 0.5102 0.419 0.411 0.428 0.411 0.428 6,068,896 0.4195 0.00%
2019-05-07 0 0.510 0.510 0.520 0.510 0.520 1,774,000 916,960 0.5169 0.419 0.419 0.428 0.419 0.428 2,157,559 0.4250 -1.92%
2019-05-06 0 0.520 0.510 0.520 0.510 0.530 2,722,000 1,407,187 0.5170 0.428 0.419 0.428 0.419 0.436 3,310,528 0.4251 -3.70%
2019-05-03 0 0.540 0.520 0.540 0.520 0.540 1,832,000 967,280 0.5280 0.444 0.428 0.444 0.428 0.444 2,228,100 0.4341 1.89%
2019-05-02 0 0.530 0.520 0.530 0.520 0.540 1,622,000 854,120 0.5266 0.436 0.428 0.436 0.428 0.444 1,972,695 0.4330 -1.85%
2019-04-30 0 0.540 0.530 0.540 0.520 0.540 7,353,600 3,870,440 0.5263 0.444 0.436 0.444 0.428 0.444 8,943,534 0.4328 0.00%
2019-04-29 0 0.540 0.520 0.540 0.520 0.560 7,703,600 4,140,180 0.5374 0.444 0.428 0.444 0.428 0.460 9,369,208 0.4419 -1.82%
2019-04-26 0 0.550 0.540 0.550 0.540 0.560 3,848,000 2,115,360 0.5497 0.452 0.444 0.452 0.444 0.460 4,679,982 0.4520 -3.51%
2019-04-25 0 0.570 0.550 0.570 0.550 0.570 4,326,000 2,422,120 0.5599 0.469 0.452 0.469 0.452 0.469 5,261,332 0.4604 0.00%
2019-04-24 0 0.570 0.560 0.570 0.550 0.580 7,470,780 4,209,972 0.5635 0.469 0.460 0.469 0.452 0.477 9,086,050 0.4633 -1.72%
2019-04-23 0 0.580 0.570 0.580 0.570 0.590 1,774,800 1,020,504 0.5750 0.477 0.469 0.477 0.469 0.485 2,158,532 0.4728 0.00%
2019-04-18 0 0.580 0.580 0.590 0.580 0.590 646,000 375,180 0.5808 0.477 0.477 0.485 0.477 0.485 785,673 0.4775 0.00%
2019-04-17 0 0.580 0.580 0.590 0.570 0.600 8,028,200 4,648,914 0.5791 0.477 0.477 0.485 0.469 0.493 9,763,990 0.4761 -1.69%
2019-04-16 0 0.590 0.590 0.600 0.580 0.600 1,892,000 1,116,820 0.5903 0.485 0.485 0.493 0.477 0.493 2,301,072 0.4853 0.00%
2019-04-15 0 0.590 0.590 0.600 0.590 0.620 4,396,000 2,651,480 0.6032 0.485 0.485 0.493 0.485 0.510 5,346,466 0.4959 -1.67%
2019-04-12 0 0.600 0.590 0.600 0.590 0.610 5,460,000 3,275,560 0.5999 0.493 0.485 0.493 0.485 0.502 6,640,516 0.4933 1.69%
2019-04-11 0 0.590 0.590 0.600 0.580 0.600 4,182,000 2,480,120 0.5930 0.485 0.485 0.493 0.477 0.493 5,086,197 0.4876 0.00%
2019-04-10 0 0.590 0.580 0.590 0.580 0.600 1,478,000 871,400 0.5896 0.485 0.477 0.485 0.477 0.493 1,797,561 0.4848 -1.67%
2019-04-09 0 0.600 0.590 0.600 0.590 0.600 2,058,318 1,215,979 0.5908 0.493 0.485 0.493 0.485 0.493 2,503,350 0.4857 0.00%
2019-04-08 0 0.600 0.590 0.600 0.580 0.600 2,780,000 1,653,820 0.5949 0.493 0.485 0.493 0.477 0.493 3,381,068 0.4891 0.00%
2019-04-04 0 0.600 0.590 0.600 0.580 0.600 5,267,000 3,113,200 0.5911 0.493 0.485 0.493 0.477 0.493 6,405,787 0.4860 3.45%
2019-04-03 0 0.580 0.580 0.590 0.570 0.590 3,146,000 1,819,660 0.5784 0.477 0.477 0.485 0.469 0.485 3,826,202 0.4756 0.00%
2019-04-02 0 0.580 0.570 0.580 0.570 0.590 5,340,000 3,078,460 0.5765 0.477 0.469 0.477 0.469 0.485 6,494,570 0.4740 0.00%
2019-04-01 0 0.580 0.570 0.580 0.570 0.580 5,668,000 3,234,960 0.5707 0.477 0.469 0.477 0.469 0.477 6,893,488 0.4693 1.75%
2019-03-29 0 0.570 0.560 0.570 0.550 0.580 7,320,400 4,142,372 0.5659 0.469 0.460 0.469 0.452 0.477 8,903,156 0.4653 0.00%
2019-03-28 0 0.570 0.560 0.570 0.560 0.590 18,112,000 10,280,080 0.5676 0.469 0.460 0.469 0.460 0.485 22,028,025 0.4667 -1.72%
2019-03-27 0 0.580 0.570 0.580 0.570 0.590 7,846,000 4,537,320 0.5783 0.477 0.469 0.477 0.469 0.485 9,542,397 0.4755 0.00%
2019-03-26 0 0.580 0.570 0.580 0.570 0.580 1,772,000 1,019,600 0.5754 0.477 0.469 0.477 0.469 0.477 2,155,127 0.4731 1.75%
2019-03-25 0 0.570 0.570 0.580 0.560 0.580 13,262,000 7,529,750 0.5678 0.469 0.469 0.477 0.460 0.477 16,129,399 0.4668 -5.00%
2019-03-22 0 0.600 0.590 0.600 0.590 0.600 2,262,755 1,350,290 0.5967 0.493 0.485 0.493 0.485 0.493 2,751,989 0.4907 0.00%
2019-03-21 0 0.600 0.590 0.600 0.590 0.610 5,890,000 3,541,020 0.6012 0.493 0.485 0.493 0.485 0.502 7,163,487 0.4943 -1.64%
2019-03-20 0 0.610 0.600 0.610 0.600 0.610 1,444,000 877,080 0.6074 0.502 0.493 0.502 0.493 0.502 1,756,210 0.4994 0.00%
2019-03-19 0 0.610 0.600 0.610 0.600 0.620 4,674,000 2,849,000 0.6095 0.502 0.493 0.502 0.493 0.510 5,684,573 0.5012 0.00%
2019-03-18 0 0.610 0.610 0.620 0.600 0.620 2,697,601 1,646,698 0.6104 0.502 0.502 0.510 0.493 0.510 3,280,854 0.5019 0.00%
2019-03-15 0 0.610 0.610 0.620 0.600 0.620 47,988,811 29,001,850 0.6043 0.502 0.502 0.510 0.493 0.510 58,364,551 0.4969 -1.61%
2019-03-14 0 0.620 0.610 0.620 0.610 0.620 1,453,000 896,060 0.6167 0.510 0.502 0.510 0.502 0.510 1,767,156 0.5071 0.00%
2019-03-13 0 0.620 0.610 0.620 0.610 0.630 2,394,000 1,473,600 0.6155 0.510 0.502 0.510 0.502 0.518 2,911,611 0.5061 -1.59%
2019-03-12 0 0.630 0.620 0.630 0.610 0.630 3,266,976 2,019,579 0.6182 0.518 0.510 0.518 0.502 0.518 3,973,334 0.5083 1.61%
2019-03-11 0 0.620 0.610 0.620 0.600 0.620 4,501,800 2,749,564 0.6108 0.510 0.502 0.510 0.493 0.510 5,475,142 0.5022 1.64%
2019-03-08 0 0.610 0.600 0.610 0.600 0.620 4,556,000 2,784,340 0.6111 0.502 0.493 0.502 0.493 0.510 5,541,060 0.5025 -3.17%
2019-03-07 0 0.630 0.620 0.630 0.620 0.630 5,892,955 3,701,826 0.6282 0.518 0.510 0.518 0.510 0.518 7,167,081 0.5165 0.00%
2019-03-06 0 0.630 0.630 0.640 0.630 0.640 5,950,400 3,773,960 0.6342 0.518 0.518 0.526 0.518 0.526 7,236,946 0.5215 -1.56%
2019-03-05 0 0.640 0.630 0.640 0.630 0.650 2,983,200 1,904,092 0.6383 0.526 0.518 0.526 0.518 0.534 3,628,203 0.5248 -1.54%
2019-03-04 0 0.650 0.640 0.650 0.630 0.660 9,844,360 6,356,176 0.6457 0.534 0.526 0.534 0.518 0.543 11,972,825 0.5309 3.17%
2019-03-01 0 0.630 0.620 0.630 0.620 0.640 3,984,000 2,490,640 0.6252 0.518 0.510 0.518 0.510 0.526 4,845,387 0.5140 0.00%
2019-02-28 0 0.630 0.620 0.630 0.610 0.650 9,590,000 6,032,740 0.6291 0.518 0.510 0.518 0.502 0.534 11,663,470 0.5172 0.00%
2019-02-27 0 0.630 0.620 0.630 0.610 0.640 11,910,000 7,402,640 0.6215 0.518 0.510 0.518 0.502 0.526 14,485,081 0.5111 3.28%
2019-02-26 0 0.610 0.610 0.620 0.600 0.620 9,029,000 5,516,860 0.6110 0.502 0.502 0.510 0.493 0.510 10,981,175 0.5024 0.00%
2019-02-25 0 0.610 0.600 0.610 0.600 0.620 12,585,800 7,626,206 0.6059 0.502 0.493 0.502 0.493 0.510 15,306,997 0.4982 0.00%
2019-02-22 0 0.610 0.600 0.610 0.580 0.610 19,676,200 11,619,072 0.5905 0.502 0.493 0.502 0.477 0.502 23,930,424 0.4855 3.39%
2019-02-21 0 0.590 0.580 0.590 0.570 0.590 20,467,200 11,838,704 0.5784 0.485 0.477 0.485 0.469 0.485 24,892,447 0.4756 3.51%
2019-02-20 0 0.570 0.560 0.570 0.560 0.580 5,819,000 3,308,510 0.5686 0.469 0.460 0.469 0.460 0.477 7,077,136 0.4675 -1.72%
2019-02-19 0 0.580 0.570 0.580 0.560 0.580 7,572,000 4,324,560 0.5711 0.477 0.469 0.477 0.460 0.477 9,209,155 0.4696 1.75%
2019-02-18 0 0.570 0.570 0.580 0.560 0.580 3,382,000 1,932,780 0.5715 0.469 0.469 0.477 0.460 0.477 4,113,228 0.4699 1.79%
2019-02-15 0 0.560 0.550 0.560 0.550 0.580 5,376,600 3,035,738 0.5646 0.460 0.452 0.460 0.452 0.477 6,539,084 0.4642 -5.08%
2019-02-14 0 0.590 0.580 0.590 0.570 0.590 3,464,000 2,013,500 0.5813 0.485 0.477 0.485 0.469 0.485 4,212,957 0.4779 1.72%
2019-02-13 0 0.580 0.570 0.580 0.560 0.580 9,896,000 5,663,460 0.5723 0.477 0.469 0.477 0.460 0.477 12,035,630 0.4706 5.45%
2019-02-12 0 0.550 0.550 0.560 0.550 0.560 2,702,760 1,490,795 0.5516 0.452 0.452 0.460 0.452 0.460 3,287,128 0.4535 0.00%
2019-02-11 0 0.550 0.550 0.560 0.540 0.560 3,650,000 2,004,900 0.5493 0.452 0.452 0.460 0.444 0.460 4,439,173 0.4516 0.00%
2019-02-08 0 0.550 0.540 0.550 0.540 0.550 2,370,000 1,287,260 0.5431 0.452 0.444 0.452 0.444 0.452 2,882,422 0.4466 0.00%
2019-02-04 0 0.550 0.540 0.550 0.540 0.550 934,000 508,900 0.5449 0.452 0.444 0.452 0.444 0.452 1,135,942 0.4480 1.85%
2019-02-01 0 0.540 0.540 0.550 0.530 0.550 1,798,320 977,796 0.5437 0.444 0.444 0.452 0.436 0.452 2,187,138 0.4471 -1.82%
2019-01-31 0 0.550 0.530 0.550 0.530 0.560 7,996,000 4,338,440 0.5426 0.452 0.436 0.452 0.436 0.460 9,724,828 0.4461 3.77%
2019-01-30 0 0.530 0.530 0.540 0.530 0.540 863,000 462,300 0.5357 0.436 0.436 0.444 0.436 0.444 1,049,591 0.4405 -1.85%
2019-01-29 0 0.540 0.530 0.540 0.520 0.540 2,611,800 1,384,520 0.5301 0.444 0.436 0.444 0.428 0.444 3,176,502 0.4359 0.00%
2019-01-28 0 0.540 0.530 0.540 0.530 0.540 2,874,000 1,534,400 0.5339 0.444 0.436 0.444 0.436 0.444 3,495,392 0.4390 1.89%
2019-01-25 0 0.530 0.530 0.540 0.500 0.540 16,260,200 8,511,898 0.5235 0.436 0.436 0.444 0.411 0.444 19,775,845 0.4304 3.92%
2019-01-24 0 0.510 0.500 0.510 0.495 0.510 4,647,760 2,328,654 0.5010 0.419 0.411 0.419 0.407 0.419 5,652,660 0.4120 0.00%
2019-01-23 0 0.510 0.500 0.510 0.500 0.510 440,400 221,212 0.5023 0.419 0.411 0.419 0.411 0.419 535,620 0.4130 0.00%
2019-01-22 0 0.510 0.500 0.510 0.500 0.510 564,000 284,420 0.5043 0.419 0.411 0.419 0.411 0.419 685,943 0.4146 0.00%
2019-01-21 0 0.510 0.500 0.510 0.500 0.510 2,601,280 1,315,314 0.5056 0.419 0.411 0.419 0.411 0.419 3,163,707 0.4158 0.00%
2019-01-18 0 0.510 0.500 0.510 0.500 0.520 4,517,800 2,277,984 0.5042 0.419 0.411 0.419 0.411 0.428 5,494,601 0.4146 0.00%
2019-01-17 0 0.510 0.500 0.510 0.500 0.510 734,000 371,720 0.5064 0.419 0.411 0.419 0.411 0.419 892,699 0.4164 2.00%
2019-01-16 0 0.500 0.500 0.510 0.495 0.510 1,838,000 924,450 0.5030 0.411 0.411 0.419 0.407 0.419 2,235,397 0.4136 0.00%
2019-01-15 0 0.500 0.500 0.510 0.495 0.510 2,382,000 1,190,110 0.4996 0.411 0.411 0.419 0.407 0.419 2,897,016 0.4108 1.01%
2019-01-14 0 0.495 0.495 0.500 0.495 0.500 632,000 315,130 0.4986 0.407 0.407 0.411 0.407 0.411 768,646 0.4100 -1.00%
2019-01-11 0 0.500 0.495 0.500 0.490 0.500 1,472,000 730,070 0.4960 0.411 0.407 0.411 0.403 0.411 1,790,264 0.4078 1.01%
2019-01-10 0 0.495 0.490 0.495 0.490 0.495 932,000 457,970 0.4914 0.407 0.403 0.407 0.403 0.407 1,133,509 0.4040 0.00%
2019-01-09 0 0.495 0.495 0.500 0.485 0.500 2,149,400 1,064,518 0.4953 0.407 0.407 0.411 0.399 0.411 2,614,125 0.4072 1.02%
2019-01-08 0 0.490 0.485 0.490 0.485 0.495 3,857,000 1,886,585 0.4891 0.403 0.399 0.403 0.399 0.407 4,690,928 0.4022 0.00%
2019-01-07 0 0.490 0.490 0.495 0.485 0.495 2,300,000 1,129,140 0.4909 0.403 0.403 0.407 0.399 0.407 2,797,287 0.4037 1.03%
2019-01-04 0 0.485 0.480 0.485 0.470 0.485 8,461,800 4,032,189 0.4765 0.399 0.395 0.399 0.386 0.399 10,291,340 0.3918 2.11%
2019-01-03 0 0.475 0.475 0.485 0.475 0.485 6,410,000 3,070,570 0.4790 0.391 0.391 0.399 0.391 0.399 7,795,917 0.3939 -1.04%
2019-01-02 0 0.480 0.475 0.480 0.475 0.490 5,000,000 2,395,820 0.4792 0.395 0.391 0.395 0.391 0.403 6,081,058 0.3940 -2.04%
2018-12-31 0 0.490 0.480 0.490 0.480 0.490 3,100,000 1,501,480 0.4843 0.403 0.395 0.403 0.395 0.403 3,770,256 0.3982 1.03%
2018-12-28 0 0.485 0.480 0.485 0.475 0.490 5,419,202 2,606,564 0.4810 0.399 0.395 0.399 0.391 0.403 6,590,897 0.3955 0.00%
2018-12-27 0 0.485 0.480 0.485 0.480 0.495 9,254,720 4,496,808 0.4859 0.399 0.395 0.399 0.395 0.407 11,255,698 0.3995 -1.02%
2018-12-24 0 0.490 0.485 0.490 0.480 0.490 3,195,280 1,547,718 0.4844 0.403 0.399 0.403 0.395 0.403 3,886,137 0.3983 0.00%
2018-12-21 0 0.490 0.485 0.490 0.485 0.495 5,929,809 2,905,740 0.4900 0.403 0.399 0.403 0.399 0.407 7,211,903 0.4029 -1.01%
2018-12-20 0 0.495 0.490 0.495 0.490 0.510 17,013,760 8,509,291 0.5001 0.407 0.403 0.407 0.403 0.419 20,692,333 0.4112 -2.94%
2018-12-19 0 0.510 0.500 0.510 0.500 0.510 1,490,000 756,960 0.5080 0.419 0.411 0.419 0.411 0.419 1,812,155 0.4177 2.00%
2018-12-18 0 0.500 0.500 0.510 0.500 0.510 3,682,100 1,862,774 0.5059 0.411 0.411 0.419 0.411 0.419 4,478,213 0.4160 -1.96%
2018-12-17 0 0.510 0.510 0.520 0.500 0.530 6,374,880 3,248,923 0.5096 0.419 0.419 0.428 0.411 0.436 7,753,203 0.4190 -1.92%
2018-12-14 0 0.520 0.510 0.520 0.510 0.530 622,000 323,120 0.5195 0.428 0.419 0.428 0.419 0.436 756,484 0.4271 0.00%
2018-12-13 0 0.520 0.510 0.520 0.510 0.530 3,579,627 1,863,686 0.5206 0.428 0.419 0.428 0.419 0.436 4,353,584 0.4281 -1.89%
2018-12-12 0 0.530 0.520 0.530 0.510 0.530 2,144,000 1,118,300 0.5216 0.436 0.428 0.436 0.419 0.436 2,607,558 0.4289 1.92%
2018-12-11 0 0.520 0.510 0.520 0.510 0.520 1,556,000 802,920 0.5160 0.428 0.419 0.428 0.419 0.428 1,892,425 0.4243 0.00%
2018-12-10 0 0.520 0.510 0.520 0.510 0.520 2,316,000 1,183,240 0.5109 0.428 0.419 0.428 0.419 0.428 2,816,746 0.4201 0.00%
2018-12-07 0 0.520 0.500 0.510 0.510 0.530 6,824,000 3,517,600 0.5155 0.428 0.411 0.419 0.419 0.436 8,299,428 0.4238 -1.89%
2018-12-06 0 0.530 0.520 0.530 0.520 0.530 1,948,000 1,016,840 0.5220 0.436 0.428 0.436 0.428 0.436 2,369,180 0.4292 0.00%
2018-12-05 0 0.530 0.520 0.530 0.520 0.530 3,106,000 1,642,220 0.5287 0.436 0.428 0.436 0.428 0.436 3,777,553 0.4347 -1.85%
2018-12-04 0 0.540 0.530 0.540 0.530 0.550 9,097,200 4,892,368 0.5378 0.444 0.436 0.444 0.436 0.452 11,064,121 0.4422 0.00%
2018-12-03 0 0.540 0.530 0.540 0.530 0.550 6,199,400 3,361,144 0.5422 0.444 0.436 0.444 0.436 0.452 7,539,783 0.4458 1.89%
2018-11-30 0 0.530 0.530 0.540 0.510 0.540 23,919,167 12,636,288 0.5283 0.436 0.436 0.444 0.419 0.444 29,090,770 0.4344 1.92%
2018-11-29 0 0.520 0.510 0.520 0.520 0.540 7,866,000 4,132,440 0.5254 0.428 0.419 0.428 0.428 0.444 9,566,721 0.4320 -1.89%
2018-11-28 0 0.530 0.520 0.530 0.520 0.540 6,172,294 3,271,595 0.5300 0.436 0.428 0.436 0.428 0.444 7,506,816 0.4358 0.00%
2018-11-27 0 0.530 0.520 0.530 0.520 0.540 1,480,642 785,220 0.5303 0.436 0.428 0.436 0.428 0.444 1,800,774 0.4360 0.00%
2018-11-26 0 0.530 0.520 0.530 0.520 0.550 7,869,680 4,203,640 0.5342 0.436 0.428 0.436 0.428 0.452 9,571,196 0.4392 -1.85%
2018-11-23 0 0.540 0.530 0.540 0.530 0.550 5,006,000 2,702,560 0.5399 0.444 0.436 0.444 0.436 0.452 6,088,356 0.4439 0.00%
2018-11-22 0 0.540 0.540 0.550 0.540 0.560 7,778,000 4,238,440 0.5449 0.444 0.444 0.452 0.444 0.460 9,459,694 0.4481 -3.57%
2018-11-21 0 0.560 0.550 0.560 0.550 0.570 4,890,188 2,741,825 0.5607 0.460 0.452 0.460 0.452 0.469 5,947,504 0.4610 -3.45%
2018-11-20 0 0.580 0.570 0.580 0.570 0.600 2,376,643 1,386,279 0.5833 0.477 0.469 0.477 0.469 0.493 2,890,501 0.4796 -3.33%
2018-11-19 0 0.600 0.590 0.600 0.590 0.610 2,866,510 1,723,531 0.6013 0.493 0.485 0.493 0.485 0.502 3,486,283 0.4944 -3.23%
2018-11-16 0 0.620 0.610 0.620 0.610 0.640 3,840,955 2,374,952 0.6183 0.510 0.502 0.510 0.502 0.526 4,671,414 0.5084 -1.59%
2018-11-15 0 0.630 0.630 0.640 0.610 0.640 5,548,000 3,477,720 0.6268 0.518 0.518 0.526 0.502 0.526 6,747,542 0.5154 3.28%
2018-11-14 0 0.610 0.610 0.620 0.610 0.620 3,228,000 1,991,980 0.6171 0.502 0.502 0.510 0.502 0.510 3,925,931 0.5074 -1.61%
2018-11-13 0 0.620 0.620 0.630 0.600 0.630 7,978,468 4,924,378 0.6172 0.510 0.510 0.518 0.493 0.518 9,703,506 0.5075 3.33%
2018-11-12 0 0.600 0.590 0.600 0.580 0.600 1,105,777 652,266 0.5899 0.493 0.485 0.493 0.477 0.493 1,344,859 0.4850 3.45%
2018-11-09 0 0.580 0.580 0.590 0.570 0.590 680,000 395,000 0.5809 0.477 0.477 0.485 0.469 0.485 827,024 0.4776 1.75%
2018-11-08 0 0.570 0.570 0.580 0.570 0.600 5,567,312 3,248,848 0.5836 0.469 0.469 0.477 0.469 0.493 6,771,030 0.4798 -1.72%
2018-11-07 0 0.580 0.570 0.580 0.560 0.580 1,870,000 1,068,160 0.5712 0.477 0.469 0.477 0.460 0.477 2,274,316 0.4697 1.75%
2018-11-06 0 0.570 0.560 0.570 0.560 0.570 1,113,000 629,410 0.5655 0.469 0.460 0.469 0.460 0.469 1,353,644 0.4650 0.00%
2018-11-05 0 0.570 0.560 0.570 0.550 0.580 4,620,394 2,610,044 0.5649 0.469 0.460 0.469 0.452 0.477 5,619,377 0.4645 3.64%
2018-11-02 0 0.550 0.550 0.560 0.540 0.560 3,930,000 2,175,620 0.5536 0.452 0.452 0.460 0.444 0.460 4,779,712 0.4552 1.85%
2018-11-01 0 0.540 0.530 0.540 0.520 0.540 1,596,615 850,232 0.5325 0.444 0.436 0.444 0.428 0.444 1,941,822 0.4379 1.89%
2018-10-31 0 0.530 0.530 0.540 0.510 0.540 1,698,960 890,300 0.5240 0.436 0.436 0.444 0.419 0.444 2,066,295 0.4309 1.92%
2018-10-30 0 0.520 0.510 0.520 0.510 0.520 553,400 285,685 0.5162 0.428 0.419 0.428 0.419 0.428 673,052 0.4245 0.00%
2018-10-29 0 0.520 0.510 0.520 0.510 0.530 1,688,000 872,840 0.5171 0.428 0.419 0.428 0.419 0.436 2,052,965 0.4252 -1.89%
2018-10-26 0 0.530 0.530 0.540 0.510 0.540 1,712,000 898,320 0.5247 0.436 0.436 0.444 0.419 0.444 2,082,154 0.4314 3.92%
2018-10-25 0 0.510 0.510 0.520 0.510 0.520 1,586,000 817,360 0.5154 0.419 0.419 0.428 0.419 0.428 1,928,912 0.4237 -3.77%
2018-10-24 0 0.530 0.520 0.530 0.520 0.540 1,583,560 835,468 0.5276 0.436 0.428 0.436 0.428 0.444 1,925,944 0.4338 -1.85%
2018-10-23 0 0.540 0.520 0.540 0.520 0.550 2,633,701 1,400,633 0.5318 0.444 0.428 0.444 0.428 0.452 3,203,138 0.4373 -1.82%
2018-10-22 0 0.550 0.550 0.560 0.510 0.560 4,893,521 2,638,755 0.5392 0.452 0.452 0.460 0.419 0.460 5,951,557 0.4434 5.77%
2018-10-19 0 0.520 0.510 0.530 0.510 0.530 13,832,216 7,155,446 0.5173 0.428 0.419 0.436 0.419 0.436 16,822,902 0.4253 -1.89%
2018-10-18 0 0.530 0.520 0.530 0.520 0.530 2,763,940 1,456,960 0.5271 0.436 0.428 0.436 0.428 0.436 3,361,536 0.4334 0.00%
2018-10-16 0 0.530 0.520 0.530 0.520 0.540 2,078,000 1,101,720 0.5302 0.436 0.428 0.436 0.428 0.444 2,527,288 0.4359 0.00%
2018-10-15 0 0.530 0.530 0.540 0.520 0.560 3,583,976 1,922,494 0.5364 0.436 0.436 0.444 0.428 0.460 4,358,873 0.4411 -3.64%
2018-10-12 0 0.550 0.540 0.550 0.520 0.560 7,392,000 3,973,020 0.5375 0.452 0.444 0.452 0.428 0.460 8,990,237 0.4419 0.00%
2018-10-11 0 0.550 0.540 0.550 0.540 0.570 4,936,100 2,712,538 0.5495 0.452 0.444 0.452 0.444 0.469 6,003,342 0.4518 -5.17%
2018-10-10 0 0.580 0.580 0.590 0.580 0.600 2,149,816 1,272,018 0.5917 0.477 0.477 0.485 0.477 0.493 2,614,631 0.4865 -3.33%
2018-10-09 0 0.600 0.590 0.600 0.590 0.610 2,225,776 1,329,858 0.5975 0.493 0.485 0.493 0.485 0.502 2,707,015 0.4913 -1.64%
2018-10-08 0 0.610 0.600 0.610 0.600 0.610 1,104,000 666,600 0.6038 0.502 0.493 0.502 0.493 0.502 1,342,698 0.4965 -1.61%
2018-10-05 0 0.620 0.610 0.620 0.610 0.620 726,600 446,322 0.6143 0.510 0.502 0.510 0.502 0.510 883,699 0.5051 0.00%
2018-10-04 0 0.620 0.620 0.630 0.620 0.630 744,020 462,592 0.6217 0.510 0.510 0.518 0.510 0.518 904,886 0.5112 0.00%
2018-10-03 0 0.620 0.620 0.640 0.620 0.640 538,000 337,700 0.6277 0.510 0.510 0.526 0.510 0.526 654,322 0.5161 0.00%
2018-10-02 0 0.620 0.620 0.630 0.620 0.640 523,200 328,636 0.6281 0.510 0.510 0.518 0.510 0.526 636,322 0.5165 -1.59%
2018-09-28 0 0.630 0.620 0.630 0.620 0.640 1,609,400 1,014,552 0.6304 0.518 0.510 0.518 0.510 0.526 1,957,371 0.5183 -1.56%
2018-09-27 0 0.640 0.630 0.640 0.630 0.650 2,662,000 1,694,960 0.6367 0.526 0.518 0.526 0.518 0.534 3,237,555 0.5235 1.59%
2018-09-26 0 0.630 0.620 0.630 0.610 0.630 2,452,000 1,526,600 0.6226 0.518 0.510 0.518 0.502 0.518 2,982,151 0.5119 3.28%
2018-09-24 0 0.610 0.610 0.620 0.610 0.620 378,000 232,340 0.6147 0.502 0.502 0.510 0.502 0.510 459,728 0.5054 -1.61%
2018-09-21 0 0.620 0.610 0.620 0.600 0.620 6,456,000 3,933,960 0.6093 0.510 0.502 0.510 0.493 0.510 7,851,862 0.5010 3.33%
2018-09-20 0 0.600 0.600 0.610 0.590 0.620 6,234,800 3,774,346 0.6054 0.493 0.493 0.502 0.485 0.510 7,582,836 0.4977 0.00%
2018-09-19 0 0.600 0.590 0.600 0.590 0.610 2,102,000 1,265,600 0.6021 0.493 0.485 0.493 0.485 0.502 2,556,477 0.4951 0.00%
2018-09-18 0 0.600 0.600 0.610 0.590 0.610 1,362,000 818,740 0.6011 0.493 0.493 0.502 0.485 0.502 1,656,480 0.4943 0.00%
2018-09-17 0 0.600 0.600 0.610 0.590 0.610 1,214,000 727,500 0.5993 0.493 0.493 0.502 0.485 0.502 1,476,481 0.4927 -1.64%
2018-09-14 0 0.610 0.600 0.610 0.590 0.610 2,413,600 1,449,756 0.6007 0.502 0.493 0.502 0.485 0.502 2,935,448 0.4939 3.39%
2018-09-13 0 0.590 0.590 0.600 0.590 0.610 3,423,600 2,044,612 0.5972 0.485 0.485 0.493 0.485 0.502 4,163,822 0.4910 -3.28%
2018-09-12 0 0.610 0.600 0.610 0.590 0.610 1,696,000 1,026,080 0.6050 0.502 0.493 0.502 0.485 0.502 2,062,695 0.4974 0.00%
2018-09-11 0 0.610 0.600 0.610 0.600 0.620 1,156,000 706,520 0.6112 0.502 0.493 0.502 0.493 0.510 1,405,941 0.5025 0.00%
2018-09-10 0 0.610 0.610 0.620 0.610 0.630 208,000 128,460 0.6176 0.502 0.502 0.510 0.502 0.518 252,972 0.5078 -3.17%
2018-09-07 0 0.630 0.620 0.630 0.610 0.630 1,982,984 1,232,170 0.6214 0.518 0.510 0.518 0.502 0.518 2,411,728 0.5109 0.00%
2018-09-06 0 0.630 0.630 0.640 0.630 0.640 1,066,000 676,820 0.6349 0.518 0.518 0.526 0.518 0.526 1,296,482 0.5220 0.00%
2018-09-05 0 0.630 0.630 0.640 0.630 0.660 1,136,000 724,020 0.6373 0.518 0.518 0.526 0.518 0.543 1,381,616 0.5240 -3.08%
2018-09-04 0 0.650 0.640 0.650 0.620 0.670 3,378,800 2,188,976 0.6479 0.534 0.526 0.534 0.510 0.551 4,109,336 0.5327 3.17%
2018-09-03 0 0.630 0.620 0.630 0.630 0.660 2,184,001 1,387,060 0.6351 0.518 0.510 0.518 0.518 0.543 2,656,207 0.5222 -3.08%
2018-08-31 0 0.650 0.640 0.660 0.620 0.660 1,242,976 799,823 0.6435 0.534 0.526 0.543 0.510 0.543 1,511,722 0.5291 1.56%
2018-08-30 0 0.640 0.630 0.640 0.620 0.650 2,265,489 1,433,237 0.6326 0.526 0.518 0.526 0.510 0.534 2,755,314 0.5202 -1.54%
2018-08-29 0 0.650 0.630 0.650 0.630 0.660 2,588,400 1,676,592 0.6477 0.534 0.518 0.534 0.518 0.543 3,148,042 0.5326 0.00%
2018-08-28 0 0.650 0.650 0.660 0.650 0.670 1,314,000 866,560 0.6595 0.534 0.534 0.543 0.534 0.551 1,598,102 0.5422 1.56%
2018-08-27 0 0.640 0.640 0.650 0.640 0.660 1,193,680 779,584 0.6531 0.526 0.526 0.534 0.526 0.543 1,451,768 0.5370 -3.03%
2018-08-24 0 0.660 0.650 0.660 0.640 0.660 1,924,982 1,252,688 0.6508 0.543 0.534 0.543 0.526 0.543 2,341,186 0.5351 1.54%
2018-08-23 0 0.650 0.630 0.650 0.630 0.650 1,668,000 1,072,140 0.6428 0.534 0.518 0.534 0.518 0.534 2,028,641 0.5285 1.56%
2018-08-22 0 0.640 0.630 0.640 0.630 0.650 1,342,000 858,060 0.6394 0.526 0.518 0.526 0.518 0.534 1,632,156 0.5257 0.00%
2018-08-21 0 0.640 0.630 0.640 0.610 0.640 2,154,480 1,343,173 0.6234 0.526 0.518 0.526 0.502 0.526 2,620,304 0.5126 6.67%
2018-08-20 0 0.600 0.600 0.610 0.590 0.610 2,733,356 1,649,642 0.6035 0.493 0.493 0.502 0.485 0.502 3,324,339 0.4962 -1.64%
2018-08-17 0 0.610 0.600 0.610 0.600 0.610 888,000 540,780 0.6090 0.502 0.493 0.502 0.493 0.502 1,079,996 0.5007 0.00%
2018-08-16 0 0.610 0.600 0.610 0.590 0.610 1,429,600 856,976 0.5995 0.502 0.493 0.502 0.485 0.502 1,738,696 0.4929 0.00%
2018-08-15 0 0.610 0.600 0.610 0.600 0.620 2,220,000 1,341,180 0.6041 0.502 0.493 0.502 0.493 0.510 2,699,990 0.4967 -1.61%
2018-08-14 0 0.620 0.610 0.620 0.610 0.640 3,948,000 2,457,880 0.6226 0.510 0.502 0.510 0.502 0.526 4,801,604 0.5119 -3.12%
2018-08-13 0 0.640 0.630 0.650 0.630 0.650 997,600 640,786 0.6423 0.526 0.518 0.534 0.518 0.534 1,213,293 0.5281 -1.54%
2018-08-10 0 0.650 0.640 0.650 0.630 0.650 1,615,000 1,039,020 0.6434 0.534 0.526 0.534 0.518 0.534 1,964,182 0.5290 0.00%
2018-08-09 0 0.650 0.650 0.660 0.630 0.660 4,097,800 2,654,940 0.6479 0.534 0.534 0.543 0.518 0.543 4,983,792 0.5327 3.17%
2018-08-08 0 0.630 0.630 0.640 0.620 0.640 2,403,400 1,521,886 0.6332 0.518 0.518 0.526 0.510 0.526 2,923,043 0.5207 -1.56%
2018-08-07 0 0.640 0.630 0.640 0.610 0.650 8,936,000 5,593,070 0.6259 0.526 0.518 0.526 0.502 0.534 10,868,067 0.5146 -1.54%
2018-08-06 0 0.650 0.640 0.650 0.640 0.670 3,677,334 2,382,429 0.6479 0.534 0.526 0.534 0.526 0.551 4,472,416 0.5327 -2.99%
2018-08-03 0 0.670 0.660 0.670 0.640 0.670 3,845,128 2,520,768 0.6556 0.551 0.543 0.551 0.526 0.551 4,676,489 0.5390 0.00%
2018-08-02 0 0.670 0.660 0.670 0.650 0.690 4,588,000 3,061,880 0.6674 0.551 0.543 0.551 0.534 0.567 5,579,979 0.5487 -2.90%
2018-08-01 0 0.690 0.680 0.690 0.680 0.700 2,256,000 1,543,640 0.6842 0.567 0.559 0.567 0.559 0.576 2,743,773 0.5626 0.00%
2018-07-31 0 0.690 0.680 0.690 0.680 0.690 1,512,000 1,038,960 0.6871 0.567 0.559 0.567 0.559 0.567 1,838,912 0.5650 0.00%
2018-07-30 0 0.690 0.680 0.690 0.670 0.710 4,542,000 3,125,900 0.6882 0.567 0.559 0.567 0.551 0.584 5,524,033 0.5659 -1.43%
2018-07-27 0 0.700 0.700 0.710 0.690 0.710 1,257,200 879,564 0.6996 0.576 0.576 0.584 0.567 0.584 1,529,021 0.5752 -1.41%
2018-07-26 0 0.710 0.700 0.710 0.690 0.720 2,333,600 1,640,928 0.7032 0.584 0.576 0.584 0.567 0.592 2,838,152 0.5782 -1.39%
2018-07-25 0 0.720 0.710 0.720 0.710 0.730 646,000 460,940 0.7135 0.592 0.584 0.592 0.584 0.600 785,673 0.5867 -1.37%
2018-07-24 0 0.730 0.720 0.730 0.700 0.730 1,276,360 915,654 0.7174 0.600 0.592 0.600 0.576 0.600 1,552,324 0.5899 4.29%
2018-07-23 0 0.700 0.690 0.700 0.690 0.700 858,000 596,968 0.6958 0.576 0.567 0.576 0.567 0.576 1,043,510 0.5721 0.00%
2018-07-20 0 0.700 0.690 0.700 0.680 0.700 1,947,000 1,338,280 0.6874 0.576 0.567 0.576 0.559 0.576 2,367,964 0.5652 1.45%
2018-07-19 0 0.690 0.680 0.690 0.680 0.700 3,290,000 2,255,700 0.6856 0.567 0.559 0.567 0.559 0.576 4,001,336 0.5637 -1.43%
2018-07-18 0 0.700 0.690 0.700 0.680 0.700 586,600 407,688 0.6950 0.576 0.567 0.576 0.559 0.576 713,430 0.5714 0.00%
2018-07-17 0 0.700 0.690 0.700 0.680 0.700 1,035,160 714,725 0.6904 0.576 0.567 0.576 0.559 0.576 1,258,974 0.5677 1.45%
2018-07-16 0 0.690 0.690 0.700 0.680 0.690 1,736,000 1,197,800 0.6900 0.567 0.567 0.576 0.559 0.567 2,111,343 0.5673 0.00%
2018-07-13 0 0.690 0.680 0.690 0.680 0.690 530,000 365,020 0.6887 0.567 0.559 0.567 0.559 0.567 644,592 0.5663 0.00%
2018-07-12 0 0.690 0.690 0.700 0.680 0.700 3,372,000 2,327,640 0.6903 0.567 0.567 0.576 0.559 0.576 4,101,066 0.5676 0.00%
2018-07-11 0 0.690 0.680 0.690 0.670 0.710 5,175,080 3,555,683 0.6871 0.567 0.559 0.567 0.551 0.584 6,293,993 0.5649 -2.82%
2018-07-10 0 0.710 0.700 0.710 0.700 0.720 2,612,000 1,849,100 0.7079 0.584 0.576 0.584 0.576 0.592 3,176,745 0.5821 0.00%
2018-07-09 0 0.710 0.710 0.720 0.700 0.720 1,962,000 1,394,440 0.7107 0.584 0.584 0.592 0.576 0.592 2,386,207 0.5844 0.00%
2018-07-06 0 0.710 0.700 0.710 0.700 0.710 1,220,480 863,386 0.7074 0.584 0.576 0.584 0.576 0.584 1,484,362 0.5817 0.00%
2018-07-05 0 0.710 0.700 0.710 0.700 0.720 4,493,000 3,178,870 0.7075 0.584 0.576 0.584 0.576 0.592 5,464,439 0.5817 -1.39%
2018-07-04 0 0.720 0.710 0.720 0.710 0.730 4,094,000 2,931,000 0.7159 0.592 0.584 0.592 0.584 0.600 4,979,170 0.5887 -2.70%
2018-07-03 0 0.740 0.740 0.750 0.720 0.760 1,772,000 1,301,560 0.7345 0.608 0.608 0.617 0.592 0.625 2,155,127 0.6039 -2.63%
2018-06-29 0 0.760 0.750 0.760 0.730 0.760 5,164,000 3,843,160 0.7442 0.625 0.617 0.625 0.600 0.625 6,280,517 0.6119 1.33%
2018-06-28 0 0.750 0.740 0.760 0.740 0.760 3,282,374 2,446,329 0.7453 0.617 0.608 0.625 0.608 0.625 3,992,061 0.6128 0.00%
2018-06-27 0 0.750 0.750 0.760 0.730 0.760 2,970,600 2,220,846 0.7476 0.617 0.617 0.625 0.600 0.625 3,612,878 0.6147 0.00%
2018-06-26 0 0.750 0.740 0.760 0.740 0.770 3,391,626 2,559,918 0.7548 0.617 0.608 0.625 0.608 0.633 4,124,935 0.6206 -2.60%
2018-06-25 0 0.770 0.760 0.770 0.750 0.780 7,254,000 5,521,290 0.7611 0.633 0.625 0.633 0.617 0.641 8,822,399 0.6258 2.67%
2018-06-22 0 0.750 0.730 0.750 0.730 0.790 9,304,400 7,112,556 0.7644 0.617 0.600 0.617 0.600 0.650 11,316,120 0.6285 -1.32%
2018-06-21 0 0.760 0.760 0.770 0.760 0.780 1,920,000 1,478,080 0.7698 0.625 0.625 0.633 0.625 0.641 2,335,126 0.6330 -1.30%
2018-06-20 0 0.770 0.770 0.780 0.750 0.780 1,784,000 1,375,020 0.7708 0.633 0.633 0.641 0.617 0.641 2,169,722 0.6337 1.32%
2018-06-19 0 0.760 0.750 0.770 0.750 0.780 3,914,000 2,980,660 0.7615 0.625 0.617 0.633 0.617 0.641 4,760,252 0.6262 -2.56%
2018-06-15 0 0.780 0.780 0.790 0.780 0.800 3,032,000 2,402,800 0.7925 0.641 0.641 0.650 0.641 0.658 3,687,554 0.6516 -2.50%
2018-06-14 0 0.800 0.790 0.800 0.790 0.810 2,762,800 2,196,948 0.7952 0.658 0.650 0.658 0.650 0.666 3,360,150 0.6538 -1.23%
2018-06-13 0 0.810 0.800 0.810 0.800 0.820 3,283,600 2,640,500 0.8041 0.666 0.658 0.666 0.658 0.674 3,993,553 0.6612 -1.22%
2018-06-12 0 0.820 0.810 0.820 0.810 0.820 769,536 629,739 0.8183 0.674 0.666 0.674 0.666 0.674 935,919 0.6729 0.00%
2018-06-11 0 0.820 0.810 0.820 0.810 0.820 2,168,320 1,759,089 0.8113 0.674 0.666 0.674 0.666 0.674 2,637,136 0.6670 0.00%
2018-06-08 0 0.820 0.810 0.820 0.810 0.820 1,076,240 875,290 0.8133 0.674 0.666 0.674 0.666 0.674 1,308,936 0.6687 1.23%
2018-06-07 0 0.810 0.810 0.820 0.810 0.840 4,831,800 3,944,436 0.8163 0.666 0.666 0.674 0.666 0.691 5,876,491 0.6712 -3.57%
2018-06-06 0 0.840 0.830 0.840 0.820 0.840 1,737,200 1,438,868 0.8283 0.691 0.682 0.691 0.674 0.691 2,112,803 0.6810 2.44%
2018-06-05 0 0.820 0.820 0.830 0.820 0.830 752,000 618,920 0.8230 0.674 0.674 0.682 0.674 0.682 914,591 0.6767 -2.38%
2018-06-04 0 0.840 0.820 0.840 0.820 0.850 1,850,000 1,530,400 0.8272 0.691 0.674 0.691 0.674 0.699 2,249,992 0.6802 0.00%
2018-06-01 0 0.840 0.830 0.840 0.820 0.840 1,679,006 1,395,035 0.8309 0.691 0.682 0.691 0.674 0.691 2,042,027 0.6832 0.00%
2018-05-31 0 0.840 0.840 0.850 0.810 0.850 3,609,600 2,974,996 0.8242 0.691 0.691 0.699 0.666 0.699 4,390,038 0.6777 3.70%
2018-05-30 0 0.840 0.840 0.850 0.830 0.850 1,113,400 935,758 0.8405 0.666 0.666 0.674 0.658 0.674 1,404,283 0.6664 -1.18%
2018-05-29 0 0.850 0.840 0.850 0.830 0.850 1,906,000 1,608,460 0.8439 0.674 0.666 0.674 0.658 0.674 2,403,955 0.6691 1.19%
2018-05-28 0 0.840 0.840 0.850 0.830 0.850 844,600 713,606 0.8449 0.666 0.666 0.674 0.658 0.674 1,065,257 0.6699 -1.18%
2018-05-25 0 0.850 0.840 0.850 0.830 0.850 1,892,880 1,590,172 0.8401 0.674 0.666 0.674 0.658 0.674 2,387,407 0.6661 1.19%
2018-05-24 0 0.840 0.840 0.850 0.830 0.850 1,126,000 946,560 0.8406 0.666 0.666 0.674 0.658 0.674 1,420,175 0.6665 0.00%
2018-05-23 0 0.840 0.830 0.840 0.830 0.850 1,390,960 1,169,297 0.8406 0.666 0.658 0.666 0.658 0.674 1,754,357 0.6665 -1.18%
2018-05-21 0 0.850 0.840 0.850 0.840 0.850 1,201,800 1,012,458 0.8425 0.674 0.666 0.674 0.666 0.674 1,515,778 0.6679 1.19%
2018-05-18 0 0.840 0.830 0.840 0.820 0.840 3,194,129 2,652,583 0.8305 0.666 0.658 0.666 0.650 0.666 4,028,616 0.6584 0.00%
2018-05-17 0 0.840 0.830 0.840 0.830 0.840 446,800 370,980 0.8303 0.666 0.658 0.666 0.658 0.666 563,529 0.6583 1.20%
2018-05-16 0 0.830 0.820 0.840 0.820 0.840 737,608 612,826 0.8308 0.658 0.650 0.666 0.650 0.666 930,313 0.6587 -1.19%
2018-05-15 0 0.840 0.830 0.840 0.820 0.840 4,042,000 3,331,880 0.8243 0.666 0.658 0.666 0.650 0.666 5,097,999 0.6536 1.20%
2018-05-14 0 0.830 0.830 0.840 0.830 0.840 1,376,275 1,150,281 0.8358 0.658 0.658 0.666 0.658 0.666 1,735,836 0.6627 -1.19%
2018-05-11 0 0.840 0.830 0.840 0.820 0.840 1,866,000 1,550,440 0.8309 0.666 0.658 0.666 0.650 0.666 2,353,505 0.6588 1.20%
2018-05-10 0 0.830 0.820 0.830 0.820 0.830 1,458,447 1,200,316 0.8230 0.658 0.650 0.658 0.650 0.658 1,839,476 0.6525 0.00%
2018-05-09 0 0.830 0.820 0.830 0.810 0.830 2,624,800 2,161,444 0.8235 0.658 0.650 0.658 0.642 0.658 3,310,546 0.6529 1.22%
2018-05-08 0 0.820 0.820 0.830 0.820 0.830 3,321,680 2,725,739 0.8206 0.650 0.650 0.658 0.650 0.658 4,189,491 0.6506 0.00%
2018-05-07 0 0.820 0.820 0.830 0.820 0.830 1,642,800 1,362,352 0.8293 0.650 0.650 0.658 0.650 0.658 2,071,992 0.6575 -1.20%
2018-05-04 0 0.830 0.820 0.830 0.820 0.840 1,279,000 1,060,950 0.8295 0.658 0.650 0.658 0.650 0.666 1,613,147 0.6577 1.22%
2018-05-03 0 0.820 0.820 0.830 0.820 0.840 2,270,000 1,881,300 0.8288 0.650 0.650 0.658 0.650 0.666 2,863,052 0.6571 -2.38%
2018-05-02 0 0.840 0.830 0.840 0.830 0.840 1,013,400 847,020 0.8358 0.666 0.658 0.666 0.658 0.666 1,278,157 0.6627 0.00%
2018-04-30 0 0.840 0.830 0.840 0.820 0.840 2,032,000 1,686,760 0.8301 0.666 0.658 0.666 0.650 0.666 2,562,873 0.6582 1.20%
2018-04-27 0 0.830 0.820 0.830 0.810 0.830 4,159,120 3,410,064 0.8199 0.658 0.650 0.658 0.642 0.658 5,245,717 0.6501 0.00%
2018-04-26 0 0.830 0.820 0.830 0.820 0.840 1,588,362 1,317,642 0.8296 0.658 0.650 0.658 0.650 0.666 2,003,332 0.6577 0.00%
2018-04-25 0 0.830 0.830 0.840 0.820 0.850 877,600 731,988 0.8341 0.658 0.658 0.666 0.650 0.674 1,106,879 0.6613 -1.19%
2018-04-24 0 0.840 0.830 0.840 0.830 0.840 1,108,000 921,180 0.8314 0.666 0.658 0.666 0.658 0.666 1,397,472 0.6592 1.20%
2018-04-23 0 0.830 0.820 0.830 0.820 0.840 1,496,000 1,241,100 0.8296 0.658 0.650 0.658 0.650 0.666 1,886,840 0.6578 0.00%
2018-04-20 0 0.830 0.830 0.840 0.830 0.850 764,000 637,700 0.8347 0.658 0.658 0.666 0.658 0.674 963,600 0.6618 -2.35%
2018-04-19 0 0.850 0.840 0.850 0.840 0.860 1,355,400 1,149,714 0.8482 0.674 0.666 0.674 0.666 0.682 1,709,507 0.6725 2.41%
2018-04-18 0 0.830 0.830 0.840 0.830 0.840 1,654,000 1,376,840 0.8324 0.658 0.658 0.666 0.658 0.666 2,086,118 0.6600 -1.19%
2018-04-17 0 0.840 0.830 0.840 0.830 0.860 4,012,000 3,383,080 0.8432 0.666 0.658 0.666 0.658 0.682 5,060,161 0.6686 -2.33%
2018-04-16 0 0.860 0.850 0.860 0.850 0.890 8,061,121 6,986,899 0.8667 0.682 0.674 0.682 0.674 0.706 10,167,141 0.6872 2.38%
2018-04-13 0 0.840 0.830 0.840 0.830 0.850 1,175,760 986,663 0.8392 0.666 0.658 0.666 0.658 0.674 1,482,935 0.6653 0.00%
2018-04-12 0 0.840 0.830 0.840 0.830 0.850 653,400 548,094 0.8388 0.666 0.658 0.666 0.658 0.674 824,105 0.6651 -1.18%
2018-04-11 0 0.850 0.830 0.850 0.830 0.850 1,647,920 1,385,078 0.8405 0.674 0.658 0.674 0.658 0.674 2,078,450 0.6664 1.19%
2018-04-10 0 0.840 0.840 0.850 0.830 0.850 3,935,105 3,312,155 0.8417 0.666 0.666 0.674 0.658 0.674 4,963,177 0.6673 -1.18%
2018-04-09 0 0.850 0.840 0.850 0.840 0.850 1,406,000 1,187,420 0.8445 0.674 0.666 0.674 0.666 0.674 1,773,327 0.6696 0.00%
2018-04-06 0 0.850 0.840 0.850 0.830 0.850 1,078,000 908,780 0.8430 0.674 0.666 0.674 0.658 0.674 1,359,635 0.6684 1.19%
2018-04-04 0 0.840 0.840 0.850 0.840 0.860 1,048,300 887,620 0.8467 0.666 0.666 0.674 0.666 0.682 1,322,175 0.6713 -1.18%
2018-04-03 0 0.850 0.840 0.850 0.830 0.850 1,950,000 1,639,780 0.8409 0.674 0.666 0.674 0.658 0.674 2,459,450 0.6667 0.00%
2018-03-29 0 0.850 0.850 0.860 0.830 0.860 3,352,000 2,839,380 0.8471 0.674 0.674 0.682 0.658 0.682 4,227,732 0.6716 1.19%
2018-03-28 0 0.840 0.830 0.840 0.820 0.850 2,978,000 2,483,060 0.8338 0.666 0.658 0.666 0.650 0.674 3,756,022 0.6611 -1.18%
2018-03-27 0 0.850 0.830 0.850 0.830 0.850 3,467,600 2,914,496 0.8405 0.674 0.658 0.674 0.658 0.674 4,373,533 0.6664 2.41%
2018-03-26 0 0.830 0.830 0.840 0.820 0.840 1,812,000 1,500,900 0.8283 0.658 0.658 0.666 0.650 0.666 2,285,397 0.6567 0.00%
2018-03-23 0 0.830 0.820 0.830 0.810 0.830 5,213,650 4,290,080 0.8229 0.658 0.650 0.658 0.642 0.658 6,575,750 0.6524 -1.19%
2018-03-22 0 0.840 0.830 0.840 0.830 0.850 874,000 733,400 0.8391 0.666 0.658 0.666 0.658 0.674 1,102,338 0.6653 0.00%
2018-03-21 0 0.840 0.840 0.850 0.830 0.850 4,357,360 3,676,645 0.8438 0.666 0.666 0.674 0.658 0.674 5,495,749 0.6690 -1.18%
2018-03-20 0 0.850 0.850 0.860 0.850 0.870 3,700,800 3,174,728 0.8578 0.674 0.674 0.682 0.674 0.690 4,667,658 0.6802 -1.16%
2018-03-19 0 0.860 0.850 0.860 0.820 0.860 12,640,280 10,650,857 0.8426 0.682 0.674 0.682 0.650 0.682 15,942,636 0.6681 3.61%
2018-03-16 0 0.830 0.820 0.830 0.800 0.900 8,407,789 7,275,214 0.8653 0.658 0.650 0.658 0.634 0.714 10,604,379 0.6861 -7.78%
2018-03-15 0 0.900 0.890 0.900 0.890 0.900 1,260,000 1,125,700 0.8934 0.714 0.706 0.714 0.706 0.714 1,589,183 0.7084 0.00%
2018-03-14 0 0.900 0.890 0.900 0.880 0.900 2,499,106 2,226,884 0.8911 0.714 0.706 0.714 0.698 0.714 3,152,014 0.7065 0.00%
2018-03-13 0 0.900 0.890 0.900 0.880 0.900 3,538,000 3,153,800 0.8914 0.714 0.706 0.714 0.698 0.714 4,462,326 0.7068 0.00%
2018-03-12 0 0.900 0.890 0.900 0.890 0.900 2,102,000 1,886,460 0.8975 0.714 0.706 0.714 0.706 0.714 2,651,161 0.7116 1.12%
2018-03-09 0 0.890 0.880 0.890 0.870 0.890 2,500,000 2,195,560 0.8782 0.706 0.698 0.706 0.690 0.706 3,153,141 0.6963 1.14%
2018-03-08 0 0.880 0.870 0.880 0.870 0.880 1,640,000 1,432,900 0.8737 0.698 0.690 0.698 0.690 0.698 2,068,461 0.6927 0.00%
2018-03-07 0 0.880 0.870 0.880 0.870 0.890 3,102,000 2,717,200 0.8760 0.698 0.690 0.698 0.690 0.706 3,912,418 0.6945 -1.12%
2018-03-06 0 0.890 0.880 0.890 0.870 0.910 13,375,600 11,916,500 0.8909 0.706 0.698 0.706 0.690 0.722 16,870,063 0.7064 2.30%
2018-03-05 0 0.870 0.860 0.870 0.860 0.890 3,348,000 2,922,480 0.8729 0.690 0.682 0.690 0.682 0.706 4,222,687 0.6921 -2.25%
2018-03-02 0 0.890 0.880 0.890 0.880 0.890 1,584,000 1,403,740 0.8862 0.706 0.698 0.706 0.698 0.706 1,997,830 0.7026 0.00%
2018-03-01 0 0.890 0.880 0.890 0.870 0.900 2,472,000 2,180,620 0.8821 0.706 0.698 0.706 0.690 0.714 3,117,826 0.6994 1.14%
2018-02-28 0 0.880 0.870 0.880 0.870 0.890 1,688,000 1,478,070 0.8756 0.698 0.690 0.698 0.690 0.706 2,129,001 0.6943 0.00%
2018-02-27 0 0.880 0.880 0.890 0.880 0.900 2,346,000 2,084,600 0.8886 0.698 0.698 0.706 0.698 0.714 2,958,908 0.7045 0.00%
2018-02-26 0 0.880 0.880 0.890 0.870 0.890 704,000 620,600 0.8815 0.698 0.698 0.706 0.690 0.706 887,925 0.6989 -1.12%
2018-02-23 0 0.890 0.880 0.890 0.880 0.890 955,000 841,820 0.8815 0.706 0.698 0.706 0.698 0.706 1,204,500 0.6989 0.00%
2018-02-22 0 0.890 0.880 0.890 0.870 0.890 832,000 732,960 0.8810 0.706 0.698 0.706 0.690 0.706 1,049,365 0.6985 1.14%
2018-02-21 0 0.880 0.880 0.890 0.880 0.890 1,145,000 1,012,350 0.8841 0.698 0.698 0.706 0.698 0.706 1,444,139 0.7010 -1.12%
2018-02-20 0 0.890 0.870 0.890 0.870 0.890 1,862,000 1,636,060 0.8787 0.706 0.690 0.706 0.690 0.706 2,348,460 0.6967 0.00%
2018-02-15 0 0.890 0.870 0.890 0.870 0.890 1,380,000 1,217,340 0.8821 0.706 0.690 0.706 0.690 0.706 1,740,534 0.6994 1.14%
2018-02-14 0 0.880 0.860 0.880 0.860 0.880 832,000 720,860 0.8664 0.698 0.682 0.698 0.682 0.698 1,049,365 0.6869 2.33%
2018-02-13 0 0.860 0.850 0.860 0.840 0.860 4,928,000 4,198,780 0.8520 0.682 0.674 0.682 0.666 0.682 6,215,472 0.6755 4.88%
2018-02-12 0 0.820 0.820 0.830 0.810 0.830 1,654,800 1,358,552 0.8210 0.650 0.650 0.658 0.642 0.658 2,087,127 0.6509 0.00%
2018-02-09 0 0.820 0.810 0.820 0.810 0.860 7,199,360 5,923,300 0.8228 0.650 0.642 0.650 0.642 0.682 9,080,240 0.6523 -5.75%
2018-02-08 0 0.870 0.860 0.870 0.860 0.880 2,082,800 1,802,256 0.8653 0.690 0.682 0.690 0.682 0.698 2,626,945 0.6861 1.16%
2018-02-07 0 0.860 0.860 0.870 0.860 0.900 7,055,800 6,207,414 0.8798 0.682 0.682 0.690 0.682 0.714 8,899,174 0.6975 -1.15%
2018-02-06 0 0.870 0.860 0.870 0.860 0.890 13,204,600 11,527,752 0.8730 0.690 0.682 0.690 0.682 0.706 16,654,388 0.6922 -3.33%
2018-02-05 0 0.900 0.890 0.900 0.870 0.900 7,308,600 6,495,270 0.8887 0.714 0.706 0.714 0.690 0.714 9,218,019 0.7046 -1.10%
2018-02-02 0 0.910 0.910 0.920 0.910 0.930 7,626,000 6,971,880 0.9142 0.722 0.722 0.729 0.722 0.737 9,618,342 0.7249 -2.15%
2018-02-01 0 0.930 0.920 0.930 0.920 0.930 5,498,000 5,067,040 0.9216 0.737 0.729 0.737 0.729 0.737 6,934,388 0.7307 0.00%
2018-01-31 0 0.930 0.930 0.940 0.920 0.940 6,946,560 6,442,264 0.9274 0.737 0.737 0.745 0.729 0.745 8,761,394 0.7353 0.00%
2018-01-30 0 0.930 0.930 0.940 0.930 0.940 4,346,000 4,078,780 0.9385 0.737 0.737 0.745 0.737 0.745 5,481,421 0.7441 -2.11%
2018-01-29 0 0.950 0.940 0.950 0.940 0.950 3,472,800 3,279,520 0.9443 0.753 0.745 0.753 0.745 0.753 4,380,092 0.7487 0.00%
2018-01-26 0 0.950 0.940 0.950 0.930 0.950 18,539,760 17,395,441 0.9383 0.753 0.745 0.753 0.737 0.753 23,383,393 0.7439 1.06%
2018-01-25 0 0.940 0.930 0.940 0.920 0.950 18,840,737 17,568,395 0.9325 0.745 0.737 0.745 0.729 0.753 23,763,002 0.7393 -1.05%
2018-01-24 0 0.950 0.940 0.950 0.930 0.950 11,305,724 10,585,238 0.9363 0.753 0.745 0.753 0.737 0.753 14,259,418 0.7423 1.06%
2018-01-23 0 0.940 0.940 0.950 0.940 0.960 2,944,800 2,787,288 0.9465 0.745 0.745 0.753 0.745 0.761 3,714,148 0.7505 -1.05%
2018-01-22 0 0.950 0.940 0.950 0.930 0.950 3,027,168 2,853,635 0.9427 0.753 0.745 0.753 0.737 0.753 3,818,035 0.7474 0.00%
2018-01-19 0 0.950 0.940 0.950 0.930 0.950 7,602,913 7,168,355 0.9428 0.753 0.745 0.753 0.737 0.753 9,589,224 0.7475 2.15%
2018-01-18 0 0.930 0.930 0.940 0.930 0.950 9,287,600 8,715,740 0.9384 0.737 0.737 0.745 0.737 0.753 11,714,046 0.7440 -1.06%
2018-01-17 0 0.940 0.940 0.950 0.930 0.960 9,264,800 8,736,820 0.9430 0.745 0.745 0.753 0.737 0.761 11,685,289 0.7477 -2.08%
2018-01-16 0 0.960 0.950 0.960 0.920 0.980 26,385,360 25,278,864 0.9581 0.761 0.753 0.761 0.729 0.777 33,278,707 0.7596 4.35%
2018-01-15 0 0.920 0.920 0.930 0.920 0.940 1,666,000 1,549,200 0.9299 0.729 0.729 0.737 0.729 0.745 2,101,253 0.7373 -2.13%
2018-01-12 0 0.940 0.930 0.940 0.930 0.940 2,958,600 2,758,348 0.9323 0.745 0.737 0.745 0.737 0.745 3,731,554 0.7392 0.00%
2018-01-11 0 0.940 0.930 0.940 0.920 0.950 5,472,960 5,084,644 0.9290 0.745 0.737 0.745 0.729 0.753 6,902,807 0.7366 1.08%
2018-01-10 0 0.930 0.930 0.940 0.920 0.940 6,474,000 6,012,180 0.9287 0.737 0.737 0.745 0.729 0.745 8,165,375 0.7363 -1.06%
2018-01-09 0 0.940 0.930 0.940 0.930 0.950 4,143,000 3,881,444 0.9369 0.745 0.737 0.745 0.737 0.753 5,225,386 0.7428 0.00%
2018-01-08 0 0.940 0.930 0.940 0.920 0.940 4,834,415 4,504,871 0.9318 0.745 0.737 0.745 0.729 0.745 6,097,437 0.7388 0.00%
2018-01-05 0 0.940 0.940 0.950 0.930 0.970 8,246,720 7,824,275 0.9488 0.745 0.745 0.753 0.737 0.769 10,401,229 0.7522 -3.09%
2018-01-04 0 0.970 0.950 0.970 0.950 0.970 6,708,000 6,423,360 0.9576 0.769 0.753 0.769 0.753 0.769 8,460,509 0.7592 2.11%
2018-01-03 0 0.950 0.940 0.950 0.940 0.970 6,205,800 5,900,240 0.9508 0.753 0.745 0.753 0.745 0.769 7,827,106 0.7538 1.06%
2018-01-02 0 0.940 0.940 0.950 0.930 0.950 1,990,000 1,871,520 0.9405 0.745 0.745 0.753 0.737 0.753 2,509,900 0.7457 0.00%
2017-12-29 0 0.940 0.940 0.950 0.930 0.950 2,000,840 1,882,038 0.9406 0.745 0.745 0.753 0.737 0.753 2,523,573 0.7458 0.00%
2017-12-28 0 0.940 0.940 0.950 0.910 0.950 6,839,236 6,412,014 0.9375 0.745 0.745 0.753 0.722 0.753 8,626,031 0.7433 2.17%
2017-12-27 0 0.920 0.910 0.920 0.890 0.920 4,351,720 3,949,819 0.9076 0.729 0.722 0.729 0.706 0.729 5,488,635 0.7196 2.22%
2017-12-22 0 0.900 0.890 0.900 0.890 0.900 1,578,000 1,417,680 0.8984 0.714 0.706 0.714 0.706 0.714 1,990,263 0.7123 1.12%
2017-12-21 0 0.890 0.890 0.900 0.880 0.900 2,058,120 1,841,209 0.8946 0.706 0.706 0.714 0.698 0.714 2,595,817 0.7093 0.00%
2017-12-20 0 0.890 0.890 0.900 0.880 0.900 882,000 788,280 0.8937 0.706 0.706 0.714 0.698 0.714 1,112,428 0.7086 -1.11%
2017-12-19 0 0.900 0.890 0.900 0.880 0.900 3,723,040 3,330,184 0.8945 0.714 0.706 0.714 0.698 0.714 4,695,708 0.7092 1.12%
2017-12-18 0 0.890 0.880 0.890 0.880 0.890 1,180,360 1,044,266 0.8847 0.706 0.698 0.706 0.698 0.706 1,488,737 0.7014 0.00%
2017-12-15 0 0.890 0.880 0.890 0.880 0.900 9,332,000 8,269,140 0.8861 0.706 0.698 0.706 0.698 0.714 11,770,046 0.7026 -1.11%
2017-12-14 0 0.900 0.900 0.910 0.890 0.910 3,624,000 3,243,700 0.8951 0.714 0.714 0.722 0.706 0.722 4,570,794 0.7097 -1.10%
2017-12-13 0 0.910 0.900 0.910 0.890 0.910 3,086,000 2,781,800 0.9014 0.722 0.714 0.722 0.706 0.722 3,892,238 0.7147 0.00%
2017-12-12 0 0.910 0.900 0.910 0.900 0.910 2,590,000 2,346,540 0.9060 0.722 0.714 0.722 0.714 0.722 3,266,654 0.7183 0.00%
2017-12-11 0 0.910 0.900 0.910 0.890 0.910 1,321,000 1,189,710 0.9006 0.722 0.714 0.722 0.706 0.722 1,666,120 0.7141 0.00%
2017-12-08 0 0.910 0.900 0.910 0.890 0.910 1,838,000 1,652,440 0.8990 0.722 0.714 0.722 0.706 0.722 2,318,189 0.7128 1.11%
2017-12-07 0 0.900 0.900 0.910 0.890 0.920 4,785,600 4,296,340 0.8978 0.714 0.714 0.722 0.706 0.729 6,035,869 0.7118 -1.10%
2017-12-06 0 0.910 0.900 0.910 0.900 0.930 5,520,800 5,026,776 0.9105 0.722 0.714 0.722 0.714 0.737 6,963,145 0.7219 -1.09%
2017-12-05 0 0.920 0.910 0.920 0.910 0.930 1,560,000 1,436,000 0.9205 0.729 0.722 0.729 0.722 0.737 1,967,560 0.7298 -1.08%
2017-12-04 0 0.930 0.920 0.930 0.910 0.930 3,545,600 3,253,674 0.9177 0.737 0.729 0.737 0.722 0.737 4,471,911 0.7276 1.09%
2017-12-01 0 0.920 0.910 0.920 0.910 0.930 2,322,000 2,130,880 0.9177 0.729 0.722 0.729 0.722 0.737 2,928,638 0.7276 -1.08%
2017-11-30 0 0.930 0.920 0.930 0.920 0.930 2,828,000 2,613,740 0.9242 0.737 0.729 0.737 0.729 0.737 3,566,833 0.7328 -1.06%
2017-11-29 0 0.940 0.930 0.940 0.920 0.950 6,658,880 6,220,863 0.9342 0.745 0.737 0.745 0.729 0.753 8,398,556 0.7407 1.08%
2017-11-28 0 0.930 0.920 0.930 0.910 0.940 1,522,000 1,403,280 0.9220 0.737 0.729 0.737 0.722 0.745 1,919,632 0.7310 -1.06%
2017-11-27 0 0.940 0.930 0.940 0.920 0.940 2,472,200 2,297,274 0.9292 0.745 0.737 0.745 0.729 0.745 3,118,078 0.7368 0.00%
2017-11-24 0 0.940 0.930 0.940 0.930 0.940 1,139,000 1,065,200 0.9352 0.745 0.737 0.745 0.737 0.745 1,436,571 0.7415 0.00%
2017-11-23 0 0.940 0.930 0.940 0.930 0.950 2,606,524 2,444,499 0.9378 0.745 0.737 0.745 0.737 0.753 3,287,495 0.7436 0.00%
2017-11-22 0 0.940 0.930 0.940 0.920 0.940 5,452,000 5,073,512 0.9306 0.745 0.737 0.745 0.729 0.745 6,876,371 0.7378 0.00%
2017-11-21 0 0.940 0.930 0.940 0.920 0.940 2,644,280 2,465,832 0.9325 0.745 0.737 0.745 0.729 0.745 3,335,115 0.7394 0.00%
2017-11-20 0 0.940 0.930 0.940 0.920 0.950 2,554,000 2,380,200 0.9319 0.745 0.737 0.745 0.729 0.753 3,221,249 0.7389 0.00%
2017-11-17 0 0.940 0.930 0.940 0.930 0.960 6,453,000 6,077,190 0.9418 0.745 0.737 0.745 0.737 0.761 8,138,888 0.7467 -2.08%
2017-11-16 0 0.960 0.950 0.960 0.940 0.970 4,081,600 3,887,052 0.9523 0.761 0.753 0.761 0.745 0.769 5,147,945 0.7551 1.05%
2017-11-15 0 0.950 0.940 0.950 0.940 0.960 2,379,941 2,252,026 0.9463 0.753 0.745 0.753 0.745 0.761 3,001,716 0.7502 -1.04%
2017-11-14 0 0.960 0.950 0.960 0.950 0.970 6,718,600 6,435,778 0.9579 0.761 0.753 0.761 0.753 0.769 8,473,878 0.7595 -2.04%
2017-11-13 0 0.980 0.970 0.980 0.960 0.980 3,015,560 2,918,350 0.9678 0.777 0.769 0.777 0.761 0.777 3,803,395 0.7673 0.00%
2017-11-10 0 0.980 0.970 0.980 0.960 0.980 2,488,000 2,409,600 0.9685 0.777 0.769 0.777 0.761 0.777 3,138,006 0.7679 0.00%
2017-11-09 0 0.980 0.970 0.980 0.970 0.980 2,473,291 2,408,641 0.9739 0.777 0.769 0.777 0.769 0.777 3,119,454 0.7721 0.00%
2017-11-08 0 0.980 0.960 0.970 0.960 0.980 7,660,644 7,426,288 0.9694 0.777 0.761 0.769 0.761 0.777 9,662,037 0.7686 0.00%
2017-11-07 0 0.980 0.970 0.980 0.970 1.000 9,280,560 9,077,958 0.9782 0.777 0.769 0.777 0.769 0.793 11,705,167 0.7756 -1.01%
2017-11-06 0 0.990 0.980 0.990 0.980 1.000 5,509,748 5,435,990 0.9866 0.785 0.777 0.785 0.777 0.793 6,949,206 0.7822 -1.98%
2017-11-03 0 1.010 1.000 1.010 0.990 1.010 3,203,920 3,198,803 0.9984 0.801 0.793 0.801 0.785 0.801 4,040,965 0.7916 1.00%
2017-11-02 0 1.000 0.990 1.000 0.990 1.020 5,379,800 5,396,546 1.0031 0.793 0.785 0.793 0.785 0.809 6,785,308 0.7953 -1.96%
2017-11-01 0 1.020 1.010 1.020 0.970 1.020 13,045,480 13,056,589 1.0009 0.809 0.801 0.809 0.769 0.809 16,453,697 0.7935 4.08%
2017-10-31 0 0.980 0.970 0.980 0.970 0.990 1,839,500 1,802,865 0.9801 0.777 0.769 0.777 0.769 0.785 2,320,081 0.7771 -1.01%
2017-10-30 0 0.990 0.980 0.990 0.980 0.990 2,160,000 2,127,360 0.9849 0.785 0.777 0.785 0.777 0.785 2,724,314 0.7809 0.00%
2017-10-27 0 0.990 0.980 0.990 0.980 1.000 2,858,000 2,826,070 0.9888 0.785 0.777 0.785 0.777 0.793 3,604,671 0.7840 0.00%
2017-10-26 0 0.990 0.980 0.990 0.980 1.000 2,237,600 2,203,396 0.9847 0.785 0.777 0.785 0.777 0.793 2,822,188 0.7807 -1.00%
2017-10-25 0 1.000 0.990 1.000 0.990 1.010 4,952,600 4,942,482 0.9980 0.793 0.785 0.793 0.785 0.801 6,246,499 0.7912 0.00%
2017-10-24 0 1.000 0.990 1.000 0.990 1.020 5,124,000 5,118,580 0.9989 0.793 0.785 0.793 0.785 0.809 6,462,678 0.7920 0.00%
2017-10-23 0 1.000 0.990 1.000 0.990 1.010 2,768,800 2,766,388 0.9991 0.793 0.785 0.793 0.785 0.801 3,492,167 0.7922 -0.99%
2017-10-20 0 1.010 1.000 1.020 0.960 1.020 14,672,000 14,564,960 0.9927 0.801 0.793 0.809 0.761 0.809 18,505,156 0.7871 5.21%
2017-10-19 0 0.960 0.960 0.970 0.960 1.000 7,847,988 7,694,777 0.9805 0.761 0.761 0.769 0.761 0.793 9,898,326 0.7774 -4.00%
2017-10-18 0 1.000 0.990 1.000 0.990 1.010 5,192,800 5,181,516 0.9978 0.793 0.785 0.793 0.785 0.801 6,549,453 0.7911 -0.99%
2017-10-17 0 1.010 1.000 1.010 1.000 1.020 9,110,160 9,136,096 1.0028 0.801 0.793 0.801 0.793 0.809 11,490,249 0.7951 -0.98%
2017-10-16 0 1.020 1.010 1.020 1.010 1.030 7,229,520 7,367,459 1.0191 0.809 0.801 0.809 0.801 0.817 9,118,279 0.8080 0.00%
2017-10-13 0 1.020 1.000 1.020 1.000 1.020 7,576,000 7,640,280 1.0085 0.809 0.793 0.809 0.793 0.809 9,555,279 0.7996 0.00%
2017-10-12 0 1.020 1.010 1.020 1.010 1.030 3,865,400 3,934,292 1.0178 0.809 0.801 0.809 0.801 0.817 4,875,261 0.8070 0.00%
2017-10-11 0 1.020 1.010 1.020 1.010 1.050 9,667,209 9,918,189 1.0260 0.809 0.801 0.809 0.801 0.833 12,192,830 0.8134 -2.86%
2017-10-10 0 1.050 1.040 1.050 1.020 1.050 11,498,000 11,909,260 1.0358 0.833 0.825 0.833 0.809 0.833 14,501,928 0.8212 0.96%
2017-10-09 0 1.040 1.030 1.040 1.030 1.050 9,359,320 9,718,986 1.0384 0.825 0.817 0.825 0.817 0.833 11,804,503 0.8233 0.00%
2017-10-06 0 1.040 1.030 1.040 1.030 1.060 6,308,200 6,596,056 1.0456 0.825 0.817 0.825 0.817 0.840 7,956,258 0.8290 -0.95%
2017-10-04 0 1.050 1.040 1.050 1.020 1.060 22,759,600 23,763,396 1.0441 0.833 0.825 0.833 0.809 0.840 28,705,694 0.8278 1.94%
2017-10-03 0 1.030 1.020 1.030 1.020 1.050 5,588,000 5,747,000 1.0285 0.817 0.809 0.817 0.809 0.833 7,047,901 0.8154 0.00%
2017-09-29 0 1.030 1.020 1.030 1.010 1.050 6,146,000 6,308,620 1.0265 0.817 0.809 0.817 0.801 0.833 7,751,683 0.8138 0.00%
2017-09-28 0 1.030 1.020 1.030 1.020 1.040 9,957,000 10,224,420 1.0269 0.817 0.809 0.817 0.809 0.825 12,558,331 0.8142 -0.96%
2017-09-27 0 1.040 1.030 1.040 1.030 1.100 40,928,800 43,859,758 1.0716 0.825 0.817 0.825 0.817 0.872 51,621,716 0.8496 -0.95%
2017-09-26 0 1.050 1.060 1.070 1.010 1.060 14,490,000 15,154,960 1.0459 0.833 0.840 0.848 0.801 0.840 18,275,607 0.8292 1.94%
2017-09-25 0 1.030 1.010 1.030 0.990 1.090 45,823,000 47,674,180 1.0404 0.817 0.801 0.817 0.785 0.864 57,794,558 0.8249 0.00%
2017-09-22 0 1.030 1.010 1.030 0.980 1.050 33,714,800 34,535,470 1.0243 0.817 0.801 0.817 0.777 0.833 42,523,012 0.8122 3.00%
2017-09-21 0 1.000 0.990 1.000 0.970 1.010 12,843,200 12,701,560 0.9890 0.793 0.785 0.793 0.769 0.801 16,198,570 0.7841 -0.99%
2017-09-20 0 1.010 1.000 1.010 0.930 1.020 54,623,385 54,044,725 0.9894 0.801 0.793 0.801 0.737 0.809 68,894,101 0.7845 8.60%
2017-09-19 0 0.930 0.920 0.930 0.920 0.940 5,256,000 4,873,740 0.9273 0.737 0.729 0.737 0.729 0.745 6,629,164 0.7352 -1.06%
2017-09-18 0 0.940 0.930 0.940 0.930 0.940 5,677,600 5,307,160 0.9348 0.745 0.737 0.745 0.737 0.745 7,160,910 0.7411 0.00%
2017-09-15 0 0.940 0.930 0.940 0.930 0.950 2,102,360 1,966,904 0.9356 0.745 0.737 0.745 0.737 0.753 2,651,615 0.7418 -1.05%
2017-09-14 0 0.950 0.930 0.950 0.930 0.960 2,482,000 2,342,100 0.9436 0.753 0.737 0.753 0.737 0.761 3,130,439 0.7482 0.00%
2017-09-13 0 0.950 0.940 0.950 0.930 0.950 2,403,452 2,266,824 0.9432 0.753 0.745 0.753 0.737 0.753 3,031,370 0.7478 1.06%
2017-09-12 0 0.940 0.930 0.940 0.920 0.940 3,149,400 2,930,788 0.9306 0.745 0.737 0.745 0.729 0.745 3,972,201 0.7378 1.08%
2017-09-11 0 0.930 0.920 0.930 0.900 0.950 10,884,400 10,031,436 0.9216 0.737 0.729 0.737 0.714 0.753 13,728,021 0.7307 -2.11%
2017-09-08 0 0.950 0.940 0.950 0.940 0.960 1,696,000 1,605,820 0.9468 0.753 0.745 0.753 0.745 0.761 2,139,091 0.7507 -1.04%
2017-09-07 0 0.960 0.950 0.960 0.930 0.960 5,879,710 5,543,755 0.9429 0.761 0.753 0.761 0.737 0.761 7,415,823 0.7476 0.00%
2017-09-06 0 0.960 0.950 0.960 0.920 0.960 8,012,800 7,455,960 0.9305 0.761 0.753 0.761 0.729 0.761 10,106,196 0.7378 2.13%
2017-09-05 0 0.940 0.930 0.940 0.930 0.950 3,459,800 3,249,900 0.9393 0.745 0.737 0.745 0.737 0.753 4,363,695 0.7448 -1.05%
2017-09-04 0 0.950 0.940 0.950 0.940 0.960 4,407,800 4,169,418 0.9459 0.753 0.745 0.753 0.745 0.761 5,559,367 0.7500 -1.04%
2017-09-01 0 0.960 0.950 0.960 0.950 0.980 8,702,000 8,372,090 0.9621 0.761 0.753 0.761 0.753 0.777 10,975,454 0.7628 -2.04%
2017-08-31 0 0.980 0.970 0.980 0.970 0.980 1,137,400 1,108,996 0.9750 0.777 0.769 0.777 0.769 0.777 1,434,553 0.7731 0.00%
2017-08-30 0 0.980 0.960 0.980 0.960 0.980 2,197,880 2,134,367 0.9711 0.777 0.761 0.777 0.761 0.777 2,772,090 0.7699 1.03%
2017-08-29 0 0.970 0.960 0.970 0.960 0.980 3,050,143 2,959,654 0.9703 0.769 0.761 0.769 0.761 0.777 3,847,013 0.7693 -2.02%
2017-08-28 0 0.990 0.970 0.990 0.980 0.990 3,484,720 3,424,516 0.9827 0.785 0.769 0.785 0.777 0.785 4,395,126 0.7792 1.02%
2017-08-25 0 0.980 0.980 0.990 0.980 0.990 1,006,000 986,340 0.9805 0.777 0.777 0.785 0.777 0.785 1,268,824 0.7774 0.00%
2017-08-24 0 0.980 0.970 0.980 0.970 0.980 834,432 815,046 0.9768 0.777 0.769 0.777 0.769 0.777 1,052,433 0.7744 0.00%
2017-08-22 0 0.980 0.970 0.980 0.970 0.990 2,392,600 2,335,130 0.9760 0.777 0.769 0.777 0.769 0.785 3,017,682 0.7738 0.00%
2017-08-21 0 0.980 0.970 0.980 0.960 0.990 2,047,800 2,004,974 0.9791 0.777 0.769 0.777 0.761 0.785 2,582,801 0.7763 0.00%
2017-08-18 0 0.980 0.970 0.980 0.960 0.980 1,778,600 1,724,118 0.9694 0.777 0.769 0.777 0.761 0.777 2,243,271 0.7686 0.00%
2017-08-17 0 0.980 0.970 0.980 0.970 0.990 4,782,000 4,681,180 0.9789 0.777 0.769 0.777 0.769 0.785 6,031,329 0.7761 -1.01%
2017-08-16 0 0.990 0.980 0.990 0.980 1.000 942,000 930,960 0.9883 0.785 0.777 0.785 0.777 0.793 1,188,104 0.7836 0.00%
2017-08-15 0 0.990 0.990 1.000 0.980 1.000 2,852,000 2,816,900 0.9877 0.785 0.785 0.793 0.777 0.793 3,597,104 0.7831 -1.00%
2017-08-14 0 1.000 0.990 1.000 0.990 1.000 3,469,000 3,434,940 0.9902 0.793 0.785 0.793 0.785 0.793 4,375,299 0.7851 1.01%
2017-08-11 0 0.990 0.980 1.000 0.980 1.000 3,057,520 3,026,504 0.9899 0.785 0.777 0.793 0.777 0.793 3,856,317 0.7848 0.00%
2017-08-10 0 0.990 0.990 1.000 0.990 1.020 3,544,000 3,542,240 0.9995 0.785 0.785 0.793 0.785 0.809 4,469,893 0.7925 -1.98%
2017-08-09 0 1.010 1.000 1.010 1.000 1.020 1,225,240 1,236,730 1.0094 0.801 0.793 0.801 0.793 0.809 1,545,342 0.8003 -0.98%
2017-08-08 0 1.020 1.010 1.020 1.000 1.020 6,283,000 6,348,060 1.0104 0.809 0.801 0.809 0.793 0.809 7,924,475 0.8011 0.99%
2017-08-07 0 1.010 1.010 1.020 1.000 1.020 3,592,080 3,617,397 1.0070 0.801 0.801 0.809 0.793 0.809 4,530,534 0.7984 -0.98%
2017-08-04 0 1.020 1.010 1.020 0.980 1.030 17,004,080 17,148,444 1.0085 0.809 0.801 0.809 0.777 0.817 21,446,507 0.7996 2.00%
2017-08-03 0 1.000 0.990 1.000 0.990 1.000 3,010,000 2,982,340 0.9908 0.793 0.785 0.793 0.785 0.793 3,796,382 0.7856 0.00%
2017-08-02 0 1.000 0.990 1.000 0.990 1.000 1,657,800 1,647,948 0.9941 0.793 0.785 0.793 0.785 0.793 2,090,911 0.7881 0.00%
2017-08-01 0 1.000 0.990 1.000 0.990 1.000 1,783,400 1,776,028 0.9959 0.793 0.785 0.793 0.785 0.793 2,249,325 0.7896 0.00%
2017-07-31 0 1.000 0.990 1.000 0.990 1.010 1,822,600 1,824,258 1.0009 0.793 0.785 0.793 0.785 0.801 2,298,766 0.7936 0.00%
2017-07-28 0 1.000 0.990 1.000 0.990 1.010 4,805,400 4,769,864 0.9926 0.793 0.785 0.793 0.785 0.801 6,060,842 0.7870 -0.99%
2017-07-27 0 1.010 1.000 1.010 0.990 1.010 1,246,000 1,245,060 0.9992 0.801 0.793 0.801 0.785 0.801 1,571,526 0.7923 0.00%
2017-07-26 0 1.010 1.000 1.010 0.990 1.010 3,521,400 3,525,554 1.0012 0.801 0.793 0.801 0.785 0.801 4,441,389 0.7938 0.00%
2017-07-25 0 1.010 1.000 1.010 1.000 1.020 3,091,200 3,120,421 1.0095 0.801 0.793 0.801 0.793 0.809 3,898,796 0.8004 0.00%
2017-07-24 0 1.010 1.000 1.010 0.990 1.010 3,463,400 3,473,310 1.0029 0.801 0.793 0.801 0.785 0.801 4,368,236 0.7951 1.00%
2017-07-21 0 1.000 1.000 1.010 1.000 1.010 1,819,920 1,822,042 1.0012 0.793 0.793 0.801 0.793 0.801 2,295,386 0.7938 -0.99%
2017-07-20 0 1.010 1.000 1.010 0.990 1.010 2,513,000 2,511,650 0.9995 0.801 0.793 0.801 0.785 0.801 3,169,538 0.7924 1.00%
2017-07-19 0 1.000 0.990 1.000 0.990 1.000 3,143,600 3,117,727 0.9918 0.793 0.785 0.793 0.785 0.793 3,964,886 0.7863 0.00%
2017-07-18 0 1.000 0.990 1.000 0.990 1.000 351,000 349,130 0.9947 0.793 0.785 0.793 0.785 0.793 442,701 0.7886 0.00%
2017-07-17 0 1.000 0.990 1.000 0.980 1.000 3,880,800 3,867,660 0.9966 0.793 0.785 0.793 0.777 0.793 4,894,684 0.7902 1.01%
2017-07-14 0 0.990 0.980 0.990 0.980 1.010 5,732,400 5,669,244 0.9890 0.785 0.777 0.785 0.777 0.801 7,230,027 0.7841 -1.00%
2017-07-13 0 1.000 0.990 1.010 0.990 1.010 1,409,000 1,409,710 1.0005 0.793 0.785 0.801 0.785 0.801 1,777,110 0.7933 -0.99%
2017-07-12 0 1.010 1.000 1.010 0.990 1.010 3,183,530 3,173,157 0.9967 0.801 0.793 0.801 0.785 0.801 4,015,248 0.7903 1.00%
2017-07-11 0 1.000 0.990 1.000 0.990 1.000 1,135,905 1,134,016 0.9983 0.793 0.785 0.793 0.785 0.793 1,432,668 0.7915 0.00%
2017-07-10 0 1.000 0.990 1.000 0.990 1.010 4,633,800 4,652,090 1.0039 0.793 0.785 0.793 0.785 0.801 5,844,410 0.7960 1.01%
2017-07-07 0 0.990 0.980 0.990 0.980 1.000 4,087,100 4,049,320 0.9908 0.785 0.777 0.785 0.777 0.793 5,154,882 0.7855 -1.00%
2017-07-06 0 1.000 0.990 1.000 0.980 1.000 1,028,400 1,019,744 0.9916 0.793 0.785 0.793 0.777 0.793 1,297,076 0.7862 0.00%
2017-07-05 0 1.000 0.990 1.000 0.980 1.000 5,715,000 5,639,970 0.9869 0.793 0.785 0.793 0.777 0.793 7,208,081 0.7825 1.01%
2017-07-04 0 0.990 0.980 0.990 0.980 1.000 4,836,640 4,807,588 0.9940 0.785 0.777 0.785 0.777 0.793 6,100,244 0.7881 -1.00%
2017-07-03 0 1.000 0.990 1.000 0.990 1.000 1,097,452 1,090,490 0.9937 0.793 0.785 0.793 0.785 0.793 1,384,168 0.7878 1.01%
2017-06-30 0 0.990 0.980 0.990 0.980 0.990 1,264,320 1,246,800 0.9861 0.785 0.777 0.785 0.777 0.785 1,594,632 0.7819 -1.00%
2017-06-29 0 1.000 0.990 1.000 0.990 1.000 1,262,000 1,252,000 0.9921 0.793 0.785 0.793 0.785 0.793 1,591,706 0.7866 0.00%
2017-06-28 0 1.000 0.990 1.000 0.980 1.000 10,759,000 10,650,670 0.9899 0.793 0.785 0.793 0.777 0.793 13,569,859 0.7849 -0.99%
2017-06-27 0 1.010 1.000 1.010 1.000 1.010 2,802,800 2,805,476 1.0010 0.801 0.793 0.801 0.793 0.801 3,535,050 0.7936 0.00%
2017-06-26 0 1.010 1.000 1.010 1.000 1.010 3,094,000 3,114,940 1.0068 0.801 0.793 0.801 0.793 0.801 3,902,328 0.7982 0.00%
2017-06-23 0 1.010 0.990 1.010 0.990 1.010 2,940,000 2,941,580 1.0005 0.801 0.785 0.801 0.785 0.801 3,708,094 0.7933 1.00%
2017-06-22 0 1.000 0.990 1.000 0.990 1.020 4,250,000 4,255,060 1.0012 0.793 0.785 0.793 0.785 0.809 5,360,340 0.7938 -1.96%
2017-06-21 0 1.020 1.000 1.020 1.000 1.020 3,988,000 4,033,960 1.0115 0.809 0.793 0.809 0.793 0.809 5,029,891 0.8020 2.00%
2017-06-20 0 1.000 1.000 1.010 1.000 1.020 5,606,000 5,636,060 1.0054 0.793 0.793 0.801 0.793 0.809 7,070,604 0.7971 -1.96%
2017-06-19 0 1.020 1.010 1.020 1.010 1.030 2,408,000 2,449,500 1.0172 0.809 0.801 0.809 0.801 0.817 3,037,106 0.8065 0.99%
2017-06-16 0 1.010 1.010 1.040 1.000 1.040 5,334,020 5,419,001 1.0159 0.801 0.801 0.825 0.793 0.825 6,727,568 0.8055 0.00%
2017-06-15 0 1.010 1.000 1.010 1.000 1.010 3,128,000 3,136,440 1.0027 0.801 0.793 0.801 0.793 0.801 3,945,210 0.7950 0.00%
2017-06-14 0 1.010 1.000 1.010 1.000 1.020 1,264,000 1,271,440 1.0059 0.801 0.793 0.801 0.793 0.809 1,594,228 0.7975 -0.98%
2017-06-13 0 1.020 1.010 1.020 1.000 1.020 1,960,805 1,980,252 1.0099 0.809 0.801 0.809 0.793 0.809 2,473,078 0.8007 2.00%
2017-06-12 0 1.000 1.000 1.010 1.000 1.020 890,000 894,800 1.0054 0.793 0.793 0.801 0.793 0.809 1,122,518 0.7971 -1.96%
2017-06-09 0 1.020 1.010 1.020 1.000 1.020 4,401,654 4,436,864 1.0080 0.809 0.801 0.809 0.793 0.809 5,551,615 0.7992 0.00%
2017-06-08 0 1.020 1.010 1.020 0.990 1.020 6,228,865 6,250,619 1.0035 0.809 0.801 0.809 0.785 0.809 7,856,197 0.7956 0.99%
2017-06-07 0 1.010 1.000 1.010 1.000 1.010 3,272,000 3,296,940 1.0076 0.801 0.793 0.801 0.793 0.801 4,126,831 0.7989 0.00%
2017-06-06 0 1.010 1.000 1.010 1.000 1.010 2,763,200 2,773,744 1.0038 0.801 0.793 0.801 0.793 0.801 3,485,104 0.7959 0.00%
2017-06-05 0 1.010 1.000 1.010 1.000 1.020 3,229,000 3,247,540 1.0057 0.801 0.793 0.801 0.793 0.809 4,072,597 0.7974 -0.98%
2017-06-02 0 1.020 1.010 1.020 1.010 1.020 1,442,000 1,460,660 1.0129 0.809 0.801 0.809 0.801 0.809 1,818,732 0.8031 2.00%
2017-06-01 0 1.020 1.020 1.030 1.010 1.030 5,728,209 5,842,270 1.0199 0.793 0.793 0.801 0.785 0.801 7,369,236 0.7928 -0.97%
2017-05-31 0 1.030 1.020 1.040 1.020 1.040 5,107,760 5,248,372 1.0275 0.801 0.793 0.808 0.793 0.808 6,571,040 0.7987 0.98%
2017-05-29 0 1.020 1.010 1.030 1.010 1.030 798,000 812,580 1.0183 0.793 0.785 0.801 0.785 0.801 1,026,612 0.7915 0.00%
2017-05-26 0 1.020 1.010 1.020 1.010 1.020 2,553,520 2,593,741 1.0158 0.793 0.785 0.793 0.785 0.793 3,285,057 0.7896 0.00%
2017-05-25 0 1.020 1.010 1.020 1.010 1.020 2,522,000 2,557,860 1.0142 0.793 0.785 0.793 0.785 0.793 3,244,507 0.7884 0.99%
2017-05-24 0 1.010 1.010 1.020 1.010 1.030 3,754,000 3,794,960 1.0109 0.785 0.785 0.793 0.785 0.801 4,829,452 0.7858 -1.94%
2017-05-23 0 1.030 1.020 1.030 1.020 1.030 2,568,400 2,628,296 1.0233 0.801 0.793 0.801 0.793 0.801 3,304,199 0.7954 0.00%
2017-05-22 0 1.030 1.020 1.030 1.020 1.030 2,078,002 2,128,062 1.0241 0.801 0.793 0.801 0.793 0.801 2,673,311 0.7960 0.00%
2017-05-19 0 1.030 1.020 1.030 1.010 1.030 2,692,000 2,748,300 1.0209 0.801 0.793 0.801 0.785 0.801 3,463,209 0.7936 0.00%
2017-05-18 0 1.030 1.020 1.030 1.020 1.030 3,198,000 3,268,340 1.0220 0.801 0.793 0.801 0.793 0.801 4,114,168 0.7944 0.00%
2017-05-17 0 1.030 1.020 1.030 1.020 1.040 2,345,400 2,423,186 1.0332 0.801 0.793 0.801 0.793 0.808 3,017,314 0.8031 -0.96%
2017-05-16 0 1.040 1.030 1.040 1.020 1.040 1,830,000 1,884,200 1.0296 0.808 0.801 0.808 0.793 0.808 2,354,261 0.8003 0.97%
2017-05-15 0 1.030 1.020 1.030 1.020 1.040 1,232,440 1,268,202 1.0290 0.801 0.793 0.801 0.793 0.808 1,585,511 0.7999 0.00%
2017-05-12 0 1.030 1.020 1.040 1.020 1.040 1,350,000 1,393,880 1.0325 0.801 0.793 0.808 0.793 0.808 1,736,750 0.8026 -0.96%
2017-05-11 0 1.040 1.030 1.040 1.020 1.040 3,360,000 3,473,060 1.0336 0.808 0.801 0.808 0.793 0.808 4,322,578 0.8035 1.96%
2017-05-10 0 1.020 1.020 1.030 1.020 1.040 2,313,076 2,382,616 1.0301 0.793 0.793 0.801 0.793 0.808 2,975,730 0.8007 -0.97%
2017-05-09 0 1.030 1.030 1.040 1.020 1.040 2,608,000 2,670,440 1.0239 0.801 0.801 0.808 0.793 0.808 3,355,144 0.7959 0.00%
2017-05-08 0 1.030 1.020 1.030 1.020 1.040 3,292,600 3,374,424 1.0249 0.801 0.793 0.801 0.793 0.808 4,235,870 0.7966 0.98%
2017-05-05 0 1.020 1.010 1.020 1.010 1.060 16,306,700 16,765,093 1.0281 0.793 0.785 0.793 0.785 0.824 20,978,270 0.7992 -3.77%
2017-05-04 0 1.060 1.050 1.060 1.050 1.080 3,727,452 3,964,691 1.0636 0.824 0.816 0.824 0.816 0.839 4,795,299 0.8268 -1.85%
2017-05-02 0 1.080 1.070 1.080 1.070 1.080 3,904,201 4,189,889 1.0732 0.839 0.832 0.839 0.832 0.839 5,022,683 0.8342 0.00%
2017-04-28 0 1.080 1.070 1.080 1.070 1.090 2,552,000 2,752,700 1.0786 0.839 0.832 0.839 0.832 0.847 3,283,101 0.8384 0.00%
2017-04-27 0 1.080 1.070 1.080 1.070 1.090 2,931,312 3,170,399 1.0816 0.839 0.832 0.839 0.832 0.847 3,771,079 0.8407 -0.92%
2017-04-26 0 1.090 1.080 1.090 1.070 1.090 2,767,572 3,003,680 1.0853 0.847 0.839 0.847 0.832 0.847 3,560,431 0.8436 0.00%
2017-04-25 0 1.090 1.080 1.090 1.070 1.100 6,564,800 7,120,926 1.0847 0.847 0.839 0.847 0.832 0.855 8,445,495 0.8432 0.00%
2017-04-24 0 1.090 1.080 1.090 1.080 1.100 3,704,000 4,028,200 1.0875 0.847 0.839 0.847 0.839 0.855 4,765,128 0.8453 0.00%
2017-04-21 0 1.090 1.080 1.090 1.080 1.110 6,808,960 7,449,258 1.0940 0.847 0.839 0.847 0.839 0.863 8,759,602 0.8504 0.00%
2017-04-20 0 1.090 1.080 1.090 1.060 1.090 3,808,000 4,108,020 1.0788 0.847 0.839 0.847 0.824 0.847 4,898,922 0.8386 1.87%
2017-04-19 0 1.070 1.070 1.080 1.050 1.080 6,202,000 6,622,880 1.0679 0.832 0.832 0.839 0.816 0.839 7,978,759 0.8301 0.94%
2017-04-18 0 1.060 1.050 1.060 1.050 1.120 12,791,000 13,834,654 1.0816 0.824 0.816 0.824 0.816 0.871 16,455,387 0.8407 -3.64%
2017-04-13 0 1.100 1.100 1.110 1.080 1.120 19,451,200 21,459,768 1.1033 0.855 0.855 0.863 0.839 0.871 25,023,612 0.8576 0.00%
2017-04-12 0 1.100 1.100 1.110 1.030 1.110 31,072,480 33,340,076 1.0730 0.855 0.855 0.863 0.801 0.863 39,974,176 0.8340 5.77%
2017-04-11 0 1.040 1.040 1.050 1.030 1.050 5,655,480 5,893,658 1.0421 0.808 0.808 0.816 0.801 0.816 7,275,671 0.8101 -0.95%
2017-04-10 0 1.050 1.040 1.050 1.040 1.050 4,273,824 4,462,918 1.0442 0.816 0.808 0.816 0.808 0.816 5,498,196 0.8117 0.00%
2017-04-07 0 1.050 1.040 1.050 1.030 1.050 3,028,000 3,151,220 1.0407 0.816 0.808 0.816 0.801 0.816 3,895,466 0.8089 0.96%
2017-04-06 0 1.040 1.030 1.050 1.030 1.050 5,390,400 5,593,580 1.0377 0.808 0.801 0.816 0.801 0.816 6,934,651 0.8066 0.97%
2017-04-05 0 1.030 1.030 1.040 1.030 1.060 5,485,800 5,704,570 1.0399 0.801 0.801 0.808 0.801 0.824 7,057,381 0.8083 -1.90%
2017-04-03 0 1.050 1.040 1.050 1.030 1.050 3,420,000 3,563,740 1.0420 0.816 0.808 0.816 0.801 0.816 4,399,767 0.8100 1.94%
2017-03-31 0 1.030 1.020 1.040 1.010 1.060 16,344,400 16,903,172 1.0342 0.801 0.793 0.808 0.785 0.824 21,026,771 0.8039 -0.96%
2017-03-30 0 1.040 1.040 1.050 1.040 1.060 3,315,680 3,460,980 1.0438 0.808 0.808 0.816 0.808 0.824 4,265,561 0.8114 -1.89%
2017-03-29 0 1.060 1.050 1.060 1.040 1.070 3,753,680 3,962,831 1.0557 0.824 0.816 0.824 0.808 0.832 4,829,040 0.8206 -0.93%
2017-03-28 0 1.070 1.060 1.070 1.050 1.070 8,305,400 8,799,906 1.0595 0.832 0.824 0.832 0.816 0.832 10,684,745 0.8236 1.90%
2017-03-27 0 1.050 1.040 1.050 1.040 1.060 2,532,000 2,653,480 1.0480 0.816 0.808 0.816 0.808 0.824 3,257,372 0.8146 -0.94%
2017-03-24 0 1.060 1.050 1.060 1.040 1.070 4,450,800 4,675,652 1.0505 0.824 0.816 0.824 0.808 0.832 5,725,873 0.8166 0.00%
2017-03-23 0 1.060 1.050 1.060 1.050 1.070 3,880,800 4,116,376 1.0607 0.824 0.816 0.824 0.816 0.832 4,992,578 0.8245 0.00%
2017-03-22 0 1.060 1.050 1.060 1.040 1.060 6,296,216 6,605,446 1.0491 0.824 0.816 0.824 0.808 0.824 8,099,966 0.8155 -0.93%
2017-03-21 0 1.070 1.060 1.070 1.040 1.070 3,878,800 4,095,116 1.0558 0.832 0.824 0.832 0.808 0.832 4,990,005 0.8207 0.94%
2017-03-20 0 1.060 1.040 1.060 1.040 1.060 5,800,560 6,084,965 1.0490 0.824 0.808 0.824 0.808 0.824 7,462,314 0.8154 0.00%
2017-03-17 0 1.060 1.050 1.060 1.040 1.080 13,018,800 13,770,744 1.0578 0.824 0.816 0.824 0.808 0.839 16,748,447 0.8222 0.00%
2017-03-16 0 1.060 1.050 1.060 1.030 1.060 5,495,800 5,732,540 1.0431 0.824 0.816 0.824 0.801 0.824 7,070,246 0.8108 2.91%
2017-03-15 0 1.030 1.020 1.030 1.020 1.030 6,634,600 6,788,318 1.0232 0.801 0.793 0.801 0.793 0.801 8,535,291 0.7953 -0.96%
2017-03-14 0 1.040 1.030 1.040 1.020 1.050 4,857,800 5,019,044 1.0332 0.808 0.801 0.808 0.793 0.816 6,249,471 0.8031 0.00%
2017-03-13 0 1.040 1.030 1.040 1.030 1.060 3,864,000 4,028,220 1.0425 0.808 0.801 0.808 0.801 0.824 4,970,965 0.8103 0.00%
2017-03-10 0 1.040 1.030 1.040 1.020 1.040 4,616,000 4,765,840 1.0325 0.808 0.801 0.808 0.793 0.808 5,938,399 0.8025 0.00%
2017-03-09 0 1.040 1.030 1.040 1.020 1.060 10,268,000 10,613,570 1.0337 0.808 0.801 0.808 0.793 0.824 13,209,594 0.8035 -2.80%
2017-03-08 0 1.070 1.060 1.080 1.030 1.080 11,354,801 12,066,304 1.0627 0.832 0.824 0.839 0.801 0.839 14,607,743 0.8260 2.88%
2017-03-07 0 1.040 1.030 1.040 1.020 1.050 4,580,000 4,726,100 1.0319 0.808 0.801 0.808 0.793 0.816 5,892,086 0.8021 0.97%
2017-03-06 0 1.030 1.020 1.030 1.020 1.030 2,972,802 3,043,782 1.0239 0.801 0.793 0.801 0.793 0.801 3,824,455 0.7959 0.00%
2017-03-03 0 1.030 1.020 1.030 1.010 1.040 3,598,000 3,699,880 1.0283 0.801 0.793 0.801 0.785 0.808 4,628,761 0.7993 0.00%
2017-03-02 0 1.030 1.020 1.030 1.010 1.050 8,248,000 8,461,400 1.0259 0.801 0.793 0.801 0.785 0.816 10,610,901 0.7974 -0.96%
2017-03-01 0 1.040 1.030 1.040 1.020 1.040 5,491,000 5,653,760 1.0296 0.808 0.801 0.808 0.793 0.808 7,064,071 0.8004 0.97%
2017-02-28 0 1.030 1.030 1.040 1.020 1.050 5,950,040 6,166,780 1.0364 0.801 0.801 0.808 0.793 0.816 7,654,617 0.8056 -0.96%
2017-02-27 0 1.040 1.030 1.040 1.030 1.050 7,393,800 7,696,158 1.0409 0.808 0.801 0.808 0.801 0.816 9,511,988 0.8091 -0.95%
2017-02-24 0 1.050 1.030 1.050 1.030 1.070 8,847,800 9,241,800 1.0445 0.816 0.801 0.816 0.801 0.832 11,382,532 0.8119 -1.87%
2017-02-23 0 1.070 1.060 1.070 1.050 1.080 4,500,722 4,789,378 1.0641 0.832 0.824 0.832 0.816 0.839 5,790,096 0.8272 -0.93%
2017-02-22 0 1.080 1.070 1.080 1.060 1.080 7,106,000 7,602,020 1.0698 0.839 0.832 0.839 0.824 0.839 9,141,739 0.8316 0.00%
2017-02-21 0 1.080 1.070 1.080 1.070 1.090 3,812,720 4,112,448 1.0786 0.839 0.832 0.839 0.832 0.847 4,904,994 0.8384 0.93%
2017-02-20 0 1.070 1.060 1.070 1.060 1.080 2,419,760 2,590,910 1.0707 0.832 0.824 0.832 0.824 0.839 3,112,977 0.8323 0.00%
2017-02-17 0 1.070 1.070 1.080 1.060 1.080 3,972,168 4,255,186 1.0713 0.832 0.832 0.839 0.824 0.839 5,110,121 0.8327 0.00%
2017-02-16 0 1.070 1.060 1.070 1.060 1.100 9,822,968 10,565,444 1.0756 0.832 0.824 0.832 0.824 0.855 12,637,068 0.8361 -1.83%
2017-02-15 0 1.090 1.080 1.090 1.080 1.100 6,073,600 6,626,560 1.0910 0.847 0.839 0.847 0.839 0.855 7,813,575 0.8481 0.93%
2017-02-14 0 1.080 1.070 1.080 1.050 1.100 9,254,880 9,943,439 1.0744 0.839 0.832 0.839 0.816 0.855 11,906,233 0.8351 -0.92%
2017-02-13 0 1.090 1.080 1.090 1.060 1.090 15,228,350 16,436,879 1.0794 0.847 0.839 0.847 0.824 0.847 19,590,993 0.8390 2.83%
2017-02-10 0 1.060 1.050 1.060 1.050 1.070 14,348,750 15,223,602 1.0610 0.824 0.816 0.824 0.816 0.832 18,459,404 0.8247 0.00%
2017-02-09 0 1.060 1.050 1.060 1.030 1.060 23,439,800 24,428,520 1.0422 0.824 0.816 0.824 0.801 0.824 30,154,873 0.8101 1.92%
2017-02-08 0 1.040 1.030 1.040 1.010 1.040 16,456,160 16,819,455 1.0221 0.808 0.801 0.808 0.785 0.808 21,170,548 0.7945 1.96%
2017-02-07 0 1.020 1.010 1.020 1.010 1.030 6,210,000 6,327,980 1.0190 0.793 0.785 0.793 0.785 0.801 7,989,051 0.7921 0.00%
2017-02-06 0 1.020 1.010 1.020 1.000 1.020 2,954,400 2,988,324 1.0115 0.793 0.785 0.793 0.777 0.793 3,800,781 0.7862 0.00%
2017-02-03 0 1.020 1.010 1.020 1.000 1.020 3,060,980 3,095,280 1.0112 0.793 0.785 0.793 0.777 0.793 3,937,895 0.7860 0.99%
2017-02-02 0 1.010 1.000 1.010 0.990 1.030 4,367,526 4,386,198 1.0043 0.785 0.777 0.785 0.770 0.801 5,618,742 0.7806 -0.98%
2017-02-01 0 1.020 1.010 1.020 1.000 1.030 2,948,726 2,989,429 1.0138 0.793 0.785 0.793 0.777 0.801 3,793,482 0.7880 0.00%
2017-01-27 0 1.020 1.020 1.030 1.020 1.030 454,000 466,220 1.0269 0.793 0.793 0.801 0.793 0.801 584,063 0.7982 -0.97%
2017-01-26 0 1.030 1.020 1.030 1.010 1.030 2,734,400 2,789,660 1.0202 0.801 0.793 0.801 0.785 0.801 3,517,755 0.7930 1.98%
2017-01-25 0 1.010 1.010 1.020 1.010 1.020 2,766,320 2,796,433 1.0109 0.785 0.785 0.793 0.785 0.793 3,558,820 0.7858 -0.98%
2017-01-24 0 1.020 1.010 1.020 1.010 1.030 2,066,000 2,107,800 1.0202 0.793 0.785 0.793 0.785 0.801 2,657,871 0.7930 0.00%
2017-01-23 0 1.020 1.020 1.030 1.010 1.040 4,019,760 4,123,922 1.0259 0.793 0.793 0.801 0.785 0.808 5,171,348 0.7975 0.00%
2017-01-20 0 1.020 1.010 1.020 1.010 1.030 3,244,000 3,305,520 1.0190 0.793 0.785 0.793 0.785 0.801 4,173,346 0.7921 0.00%
2017-01-19 0 1.020 1.010 1.020 1.010 1.030 1,996,800 2,029,712 1.0165 0.793 0.785 0.793 0.785 0.801 2,568,847 0.7901 -0.97%
2017-01-18 0 1.030 1.020 1.030 1.020 1.040 3,907,600 4,020,276 1.0288 0.801 0.793 0.801 0.793 0.808 5,027,056 0.7997 -0.96%
2017-01-17 0 1.040 1.030 1.040 0.990 1.040 8,737,800 8,948,126 1.0241 0.808 0.801 0.808 0.770 0.808 11,241,019 0.7960 4.00%
2017-01-16 0 1.000 0.990 1.000 0.990 1.020 4,768,000 4,780,780 1.0027 0.777 0.770 0.777 0.770 0.793 6,133,945 0.7794 -2.91%
2017-01-13 0 1.030 1.020 1.030 1.010 1.030 6,310,000 6,475,960 1.0263 0.801 0.793 0.801 0.785 0.801 8,117,699 0.7978 0.00%
2017-01-12 0 1.030 1.020 1.030 1.000 1.030 14,271,052 14,601,429 1.0232 0.801 0.793 0.801 0.777 0.801 18,359,447 0.7953 3.00%
2017-01-11 0 1.000 1.000 1.010 0.990 1.020 7,320,000 7,344,980 1.0034 0.777 0.777 0.785 0.770 0.793 9,417,046 0.7800 1.01%
2017-01-10 0 0.990 0.980 0.990 0.980 1.000 2,898,000 2,877,520 0.9929 0.770 0.762 0.770 0.762 0.777 3,728,224 0.7718 -1.00%
2017-01-09 0 1.000 0.990 1.000 0.980 1.010 5,141,210 5,117,561 0.9954 0.777 0.770 0.777 0.762 0.785 6,614,072 0.7737 2.04%
2017-01-06 0 0.980 0.980 0.990 0.970 0.990 1,428,623 1,402,626 0.9818 0.762 0.762 0.770 0.754 0.770 1,837,897 0.7632 0.00%
2017-01-05 0 0.980 0.970 0.980 0.970 0.990 4,980,000 4,856,060 0.9751 0.762 0.754 0.762 0.754 0.770 6,406,679 0.7580 0.00%
2017-01-04 0 0.980 0.970 0.980 0.970 0.990 2,445,000 2,375,120 0.9714 0.762 0.754 0.762 0.754 0.770 3,145,448 0.7551 0.00%
2017-01-03 0 0.980 0.970 0.980 0.970 0.980 2,025,400 1,974,316 0.9748 0.762 0.754 0.762 0.754 0.762 2,605,640 0.7577 0.00%
2016-12-30 0 0.980 0.960 0.980 0.950 0.980 5,673,600 5,479,692 0.9658 0.762 0.746 0.762 0.738 0.762 7,298,982 0.7507 2.08%
2016-12-29 0 0.960 0.940 0.950 0.940 0.970 8,606,799 8,189,337 0.9515 0.746 0.731 0.738 0.731 0.754 11,072,489 0.7396 -1.03%
2016-12-28 0 0.970 0.960 0.970 0.960 0.980 4,606,000 4,452,040 0.9666 0.754 0.746 0.754 0.746 0.762 5,925,535 0.7513 -1.02%
2016-12-23 0 0.980 0.970 0.980 0.970 0.980 968,000 943,140 0.9743 0.762 0.754 0.762 0.754 0.762 1,245,314 0.7574 0.00%
2016-12-22 0 0.980 0.970 0.980 0.970 0.980 946,000 921,560 0.9742 0.762 0.754 0.762 0.754 0.762 1,217,012 0.7572 0.00%
2016-12-21 0 0.980 0.970 0.980 0.960 0.980 3,668,000 3,562,720 0.9713 0.762 0.754 0.762 0.746 0.762 4,718,815 0.7550 0.00%
2016-12-20 0 0.980 0.970 0.980 0.970 0.990 2,592,000 2,520,460 0.9724 0.762 0.754 0.762 0.754 0.770 3,334,560 0.7559 -1.01%
2016-12-19 0 0.990 0.980 0.990 0.970 0.990 2,736,726 2,691,787 0.9836 0.770 0.762 0.770 0.754 0.770 3,520,748 0.7645 -1.00%
2016-12-16 0 1.000 0.990 1.000 0.980 1.000 4,138,397 4,104,254 0.9917 0.777 0.770 0.777 0.762 0.777 5,323,972 0.7709 2.04%
2016-12-15 0 0.980 0.970 0.980 0.970 0.990 3,657,600 3,580,600 0.9789 0.762 0.754 0.762 0.754 0.770 4,705,435 0.7609 -1.01%
2016-12-14 0 0.990 0.980 0.990 0.980 1.000 4,395,521 4,324,317 0.9838 0.770 0.762 0.770 0.762 0.777 5,654,757 0.7647 -1.00%
2016-12-13 0 1.000 0.990 1.000 0.980 1.000 4,314,000 4,249,800 0.9851 0.777 0.770 0.777 0.762 0.777 5,549,882 0.7657 2.04%
2016-12-12 0 0.980 0.970 0.980 0.970 1.010 5,690,061 5,592,548 0.9829 0.762 0.754 0.762 0.754 0.785 7,320,159 0.7640 -2.00%
2016-12-09 0 1.000 0.990 1.000 0.990 1.010 1,053,452 1,052,244 0.9989 0.777 0.770 0.777 0.770 0.785 1,355,247 0.7764 -0.99%
2016-12-08 0 1.010 1.000 1.010 1.000 1.020 4,098,000 4,124,520 1.0065 0.785 0.777 0.785 0.777 0.793 5,272,002 0.7823 1.00%
2016-12-07 0 1.000 0.990 1.000 0.980 1.000 5,360,000 5,335,960 0.9955 0.777 0.770 0.777 0.762 0.777 6,895,542 0.7738 2.04%
2016-12-06 0 0.980 0.980 0.990 0.980 0.990 2,164,654 2,138,934 0.9881 0.762 0.762 0.770 0.762 0.770 2,784,788 0.7681 -1.01%
2016-12-05 0 0.990 0.990 1.000 0.990 1.000 4,448,800 4,412,258 0.9918 0.770 0.770 0.777 0.770 0.777 5,723,300 0.7709 -1.00%
2016-12-02 0 1.000 0.990 1.000 0.990 1.000 1,492,000 1,485,560 0.9957 0.777 0.770 0.777 0.770 0.777 1,919,431 0.7740 0.00%
2016-12-01 0 1.000 1.000 1.010 0.990 1.010 3,430,000 3,437,940 1.0023 0.777 0.777 0.785 0.770 0.785 4,412,632 0.7791 -0.99%
2016-11-30 0 1.010 1.000 1.020 1.000 1.020 3,350,400 3,361,908 1.0034 0.785 0.777 0.793 0.777 0.793 4,310,228 0.7800 1.00%
2016-11-29 0 1.000 1.000 1.010 0.990 1.010 1,533,052 1,541,578 1.0056 0.777 0.777 0.785 0.770 0.785 1,972,243 0.7816 0.00%
2016-11-28 0 1.000 0.990 1.000 0.990 1.010 3,316,000 3,316,020 1.0000 0.777 0.770 0.777 0.770 0.785 4,265,973 0.7773 1.01%
2016-11-25 0 0.990 0.990 1.000 0.980 1.010 8,887,400 8,757,644 0.9854 0.770 0.770 0.777 0.762 0.785 11,433,477 0.7660 -1.98%
2016-11-24 0 1.010 1.000 1.010 1.000 1.020 825,800 829,486 1.0045 0.785 0.777 0.785 0.777 0.793 1,062,377 0.7808 0.00%
2016-11-23 0 1.010 1.010 1.020 1.010 1.030 3,140,480 3,202,495 1.0197 0.785 0.785 0.793 0.785 0.801 4,040,170 0.7927 -1.94%
2016-11-22 0 1.030 1.020 1.030 0.990 1.030 9,100,800 9,260,096 1.0175 0.801 0.793 0.801 0.770 0.801 11,708,012 0.7909 3.00%
2016-11-21 0 1.000 0.990 1.000 0.980 1.000 5,310,841 5,258,357 0.9901 0.777 0.770 0.777 0.762 0.777 6,832,300 0.7696 0.00%
2016-11-18 0 1.000 0.990 1.000 0.980 1.000 6,050,280 6,005,500 0.9926 0.777 0.770 0.777 0.762 0.777 7,783,574 0.7716 1.01%
2016-11-17 0 0.990 0.980 0.990 0.980 1.000 1,950,000 1,929,640 0.9896 0.770 0.762 0.770 0.762 0.777 2,508,639 0.7692 -1.00%
2016-11-16 0 1.000 0.990 1.000 0.990 1.000 2,578,000 2,556,280 0.9916 0.777 0.770 0.777 0.770 0.777 3,316,550 0.7708 0.00%
2016-11-15 0 1.000 0.990 1.000 0.990 1.000 1,817,600 1,809,980 0.9958 0.777 0.770 0.777 0.770 0.777 2,338,309 0.7741 0.00%
2016-11-14 0 1.000 0.990 1.000 0.980 1.010 7,911,200 7,829,336 0.9897 0.777 0.770 0.777 0.762 0.785 10,177,614 0.7693 0.00%
2016-11-11 0 1.000 0.990 1.000 0.970 1.000 4,558,000 4,503,960 0.9881 0.777 0.770 0.777 0.754 0.777 5,863,783 0.7681 0.00%
2016-11-10 0 1.000 0.990 1.000 0.980 1.010 5,041,760 5,014,909 0.9947 0.777 0.770 0.777 0.762 0.785 6,486,132 0.7732 2.04%
2016-11-09 0 0.980 0.970 0.980 0.960 1.000 10,068,800 9,799,044 0.9732 0.762 0.754 0.762 0.746 0.777 12,953,326 0.7565 -2.00%
2016-11-08 0 1.000 0.990 1.000 0.990 1.000 3,188,000 3,176,220 0.9963 0.777 0.770 0.777 0.770 0.777 4,101,304 0.7744 0.00%
2016-11-07 0 1.000 0.990 1.000 0.970 1.010 5,370,000 5,314,440 0.9897 0.777 0.770 0.777 0.754 0.785 6,908,406 0.7693 0.00%
2016-11-04 0 1.000 0.990 1.000 0.990 1.010 1,286,000 1,283,120 0.9978 0.777 0.770 0.777 0.770 0.785 1,654,415 0.7756 0.00%
2016-11-03 0 1.000 1.000 1.010 0.990 1.010 1,966,000 1,967,200 1.0006 0.777 0.777 0.785 0.770 0.785 2,529,223 0.7778 0.00%
2016-11-02 0 1.000 0.990 1.000 0.990 1.010 6,448,000 6,416,640 0.9951 0.777 0.770 0.777 0.770 0.785 8,295,234 0.7735 -1.96%
2016-11-01 0 1.020 1.010 1.020 0.990 1.020 9,166,000 9,214,620 1.0053 0.793 0.785 0.793 0.770 0.793 11,791,891 0.7814 2.00%
2016-10-31 0 1.000 0.990 1.000 0.990 1.010 3,045,486 3,049,540 1.0013 0.777 0.770 0.777 0.770 0.785 3,917,962 0.7783 -0.99%
2016-10-28 0 1.010 1.000 1.010 1.000 1.010 3,963,200 3,982,844 1.0050 0.785 0.777 0.785 0.777 0.785 5,098,584 0.7812 -0.98%
2016-10-27 0 1.020 1.010 1.020 1.000 1.020 5,958,800 6,029,680 1.0119 0.793 0.785 0.793 0.777 0.793 7,665,887 0.7866 -0.97%
2016-10-26 0 1.030 1.020 1.030 1.020 1.030 2,080,000 2,130,460 1.0243 0.801 0.793 0.801 0.793 0.801 2,675,882 0.7962 0.00%
2016-10-25 0 1.030 1.020 1.030 1.010 1.040 4,218,800 4,329,780 1.0263 0.801 0.793 0.801 0.785 0.808 5,427,409 0.7978 -0.96%
2016-10-24 0 1.040 1.030 1.040 1.010 1.040 5,392,000 5,517,600 1.0233 0.808 0.801 0.808 0.785 0.808 6,936,709 0.7954 1.96%
2016-10-20 0 1.020 1.010 1.020 1.010 1.040 4,992,000 5,112,460 1.0241 0.793 0.785 0.793 0.785 0.808 6,422,116 0.7961 -0.97%
2016-10-19 0 1.030 1.030 1.040 1.030 1.040 1,764,000 1,821,920 1.0328 0.801 0.801 0.808 0.801 0.808 2,269,354 0.8028 -0.96%
2016-10-18 0 1.040 1.030 1.040 1.020 1.040 4,180,494 4,309,664 1.0309 0.808 0.801 0.808 0.793 0.808 5,378,129 0.8013 0.97%
2016-10-17 0 1.030 1.030 1.040 1.030 1.050 4,822,000 4,988,300 1.0345 0.801 0.801 0.808 0.801 0.816 6,203,415 0.8041 0.98%
2016-10-14 0 1.020 1.020 1.030 1.010 1.030 3,006,000 3,063,220 1.0190 0.793 0.793 0.801 0.785 0.801 3,867,164 0.7921 0.00%
2016-10-13 0 1.020 1.010 1.020 1.010 1.040 7,014,000 7,174,160 1.0228 0.793 0.785 0.793 0.785 0.808 9,023,382 0.7951 -1.92%
2016-10-12 0 1.040 1.030 1.040 1.030 1.040 2,197,000 2,271,860 1.0341 0.808 0.801 0.808 0.801 0.808 2,826,400 0.8038 0.00%
2016-10-11 0 1.040 1.030 1.040 1.030 1.060 4,905,040 5,124,280 1.0447 0.808 0.801 0.808 0.801 0.824 6,310,244 0.8121 -0.95%
2016-10-07 0 1.050 1.040 1.050 1.040 1.060 1,776,000 1,858,160 1.0463 0.816 0.808 0.816 0.808 0.824 2,284,791 0.8133 0.00%
2016-10-06 0 1.050 1.040 1.050 1.030 1.060 5,878,000 6,145,580 1.0455 0.816 0.808 0.816 0.801 0.824 7,561,939 0.8127 0.00%
2016-10-05 0 1.050 1.040 1.050 1.030 1.050 4,174,382 4,365,214 1.0457 0.816 0.808 0.816 0.801 0.816 5,370,266 0.8128 0.96%
2016-10-04 0 1.040 1.030 1.040 1.030 1.040 2,741,600 2,835,880 1.0344 0.808 0.801 0.808 0.801 0.808 3,527,018 0.8040 0.00%
2016-10-03 0 1.040 1.030 1.040 1.030 1.050 4,770,600 4,934,260 1.0343 0.808 0.801 0.808 0.801 0.816 6,137,289 0.8040 1.96%
2016-09-30 0 1.020 1.020 1.030 1.020 1.050 8,948,160 9,248,200 1.0335 0.793 0.793 0.801 0.793 0.816 11,511,644 0.8034 -2.86%
2016-09-29 0 1.050 1.050 1.060 1.050 1.060 2,112,000 2,226,160 1.0541 0.816 0.816 0.824 0.816 0.824 2,717,049 0.8193 -0.94%
2016-09-28 0 1.060 1.050 1.060 1.040 1.060 3,244,000 3,405,640 1.0498 0.824 0.816 0.824 0.808 0.824 4,173,346 0.8160 1.92%
2016-09-27 0 1.040 1.040 1.050 1.030 1.050 9,868,000 10,274,100 1.0412 0.808 0.808 0.816 0.801 0.816 12,695,001 0.8093 0.00%
2016-09-26 0 1.040 1.040 1.050 1.040 1.080 12,450,392 13,107,115 1.0527 0.808 0.808 0.816 0.808 0.839 16,017,201 0.8183 -3.70%
2016-09-23 0 1.080 1.070 1.080 1.070 1.110 9,966,000 10,825,720 1.0863 0.839 0.832 0.839 0.832 0.863 12,821,076 0.8444 -2.70%
2016-09-22 0 1.110 1.100 1.110 1.100 1.140 7,471,760 8,337,618 1.1159 0.863 0.855 0.863 0.855 0.886 9,612,282 0.8674 0.00%
2016-09-21 0 1.110 1.100 1.110 1.100 1.110 1,928,000 2,130,460 1.1050 0.863 0.855 0.863 0.855 0.863 2,480,337 0.8589 0.91%
2016-09-20 0 1.100 1.090 1.100 1.090 1.110 2,631,000 2,893,180 1.0997 0.855 0.847 0.855 0.847 0.863 3,384,733 0.8548 -0.90%
2016-09-19 0 1.110 1.100 1.110 1.070 1.110 10,162,400 11,069,500 1.0893 0.863 0.855 0.863 0.832 0.863 13,073,741 0.8467 2.78%
2016-09-15 0 1.080 1.070 1.080 1.060 1.080 2,139,600 2,292,984 1.0717 0.839 0.832 0.839 0.824 0.839 2,752,556 0.8330 1.89%
2016-09-14 0 1.060 1.060 1.070 1.050 1.070 2,766,800 2,939,346 1.0624 0.824 0.824 0.832 0.816 0.832 3,559,437 0.8258 -0.93%
2016-09-13 0 1.070 1.060 1.070 1.050 1.100 5,386,000 5,799,680 1.0768 0.832 0.824 0.832 0.816 0.855 6,928,990 0.8370 -0.93%
2016-09-12 0 1.080 1.070 1.080 1.070 1.110 15,935,200 17,354,160 1.0890 0.839 0.832 0.839 0.832 0.863 20,500,342 0.8465 -5.26%
2016-09-09 0 1.140 1.130 1.140 1.100 1.150 15,981,280 18,054,760 1.1297 0.886 0.878 0.886 0.855 0.894 20,559,624 0.8782 2.70%
2016-09-08 0 1.110 1.090 1.110 1.100 1.120 6,649,390 7,342,841 1.1043 0.863 0.847 0.863 0.855 0.871 8,554,318 0.8584 0.00%
2016-09-07 0 1.110 1.100 1.110 1.080 1.130 11,930,768 13,165,822 1.1035 0.863 0.855 0.863 0.839 0.878 15,348,714 0.8578 0.00%
2016-09-06 0 1.110 1.110 1.120 1.060 1.120 25,712,800 28,093,816 1.0926 0.863 0.863 0.871 0.824 0.871 33,079,046 0.8493 4.72%
2016-09-05 0 1.060 1.050 1.060 1.040 1.070 8,341,300 8,789,492 1.0537 0.824 0.816 0.824 0.808 0.832 10,730,929 0.8191 1.92%
2016-09-02 0 1.040 1.040 1.050 1.040 1.060 2,936,000 3,073,280 1.0468 0.808 0.808 0.816 0.808 0.824 3,777,110 0.8137 -0.95%
2016-09-01 0 1.050 1.050 1.060 1.040 1.060 1,968,398 2,066,845 1.0500 0.816 0.816 0.824 0.808 0.824 2,532,308 0.8162 -0.94%
2016-08-31 0 1.060 1.050 1.060 1.040 1.070 3,934,000 4,149,740 1.0548 0.824 0.816 0.824 0.808 0.832 5,061,019 0.8199 0.00%
2016-08-30 0 1.060 1.050 1.060 1.040 1.060 6,161,000 6,479,060 1.0516 0.824 0.816 0.824 0.808 0.824 7,926,013 0.8174 0.00%
2016-08-29 0 1.060 1.050 1.060 1.040 1.080 12,436,000 13,221,040 1.0631 0.824 0.816 0.824 0.808 0.839 15,998,686 0.8264 0.95%
2016-08-26 0 1.050 1.040 1.050 1.030 1.050 1,888,200 1,960,080 1.0381 0.816 0.808 0.816 0.801 0.816 2,429,135 0.8069 0.96%
2016-08-25 0 1.040 1.030 1.040 1.030 1.050 2,392,000 2,489,840 1.0409 0.808 0.801 0.808 0.801 0.816 3,077,264 0.8091 0.97%
2016-08-24 0 1.030 1.030 1.040 1.030 1.050 5,501,200 5,720,440 1.0399 0.801 0.801 0.808 0.801 0.816 7,077,193 0.8083 -0.96%
2016-08-23 0 1.040 1.040 1.050 1.030 1.060 6,242,000 6,497,060 1.0409 0.808 0.808 0.816 0.801 0.824 8,030,218 0.8091 -1.89%
2016-08-22 0 1.060 1.050 1.060 1.050 1.060 2,544,400 2,681,648 1.0539 0.824 0.816 0.824 0.816 0.824 3,273,324 0.8192 0.00%
2016-08-19 0 1.060 1.050 1.060 1.040 1.060 4,975,800 5,207,498 1.0466 0.824 0.816 0.824 0.808 0.824 6,401,275 0.8135 0.00%
2016-08-18 0 1.060 1.050 1.060 1.040 1.070 11,880,000 12,501,580 1.0523 0.824 0.816 0.824 0.808 0.832 15,283,402 0.8180 0.00%
2016-08-17 0 1.060 1.050 1.060 1.040 1.090 14,018,480 14,912,474 1.0638 0.824 0.816 0.824 0.808 0.847 18,034,517 0.8269 -2.75%
2016-08-16 0 1.090 1.080 1.090 1.080 1.100 7,866,000 8,576,200 1.0903 0.847 0.839 0.847 0.839 0.855 10,119,465 0.8475 0.00%
2016-08-15 0 1.090 1.080 1.090 1.070 1.090 9,666,530 10,436,243 1.0796 0.847 0.839 0.847 0.832 0.847 12,435,814 0.8392 2.83%
2016-08-12 0 1.060 1.060 1.070 1.060 1.080 7,355,000 7,831,170 1.0647 0.824 0.824 0.832 0.824 0.839 9,462,073 0.8276 -0.93%
2016-08-11 0 1.070 1.060 1.070 1.050 1.100 12,172,800 13,082,140 1.0747 0.832 0.824 0.832 0.816 0.855 15,660,084 0.8354 1.90%
2016-08-10 0 1.050 1.040 1.050 1.040 1.080 6,299,000 6,663,380 1.0578 0.816 0.808 0.816 0.808 0.839 8,103,548 0.8223 -2.78%
2016-08-09 0 1.080 1.070 1.080 1.030 1.080 22,090,000 23,434,240 1.0609 0.839 0.832 0.839 0.801 0.839 28,418,380 0.8246 3.85%
2016-08-08 0 1.040 1.030 1.040 1.020 1.040 4,884,800 5,030,672 1.0299 0.808 0.801 0.808 0.793 0.808 6,284,206 0.8005 0.97%
2016-08-05 0 1.030 1.020 1.030 1.020 1.030 4,338,000 4,458,000 1.0277 0.801 0.793 0.801 0.793 0.801 5,580,757 0.7988 0.00%
2016-08-04 0 1.030 1.020 1.030 1.010 1.040 14,135,200 14,518,584 1.0271 0.801 0.793 0.801 0.785 0.808 18,184,676 0.7984 4.04%
2016-08-03 0 0.990 0.990 1.000 0.980 1.000 1,256,000 1,242,580 0.9893 0.770 0.770 0.777 0.762 0.777 1,615,821 0.7690 -1.00%
2016-08-01 0 1.000 0.990 1.000 0.980 1.000 2,880,800 2,853,612 0.9906 0.777 0.770 0.777 0.762 0.777 3,706,096 0.7700 2.04%
2016-07-29 0 0.980 0.970 0.980 0.970 1.010 5,839,600 5,755,668 0.9856 0.762 0.754 0.762 0.754 0.785 7,512,538 0.7661 -2.97%
2016-07-28 0 1.010 1.000 1.010 0.990 1.010 2,416,898 2,427,290 1.0043 0.785 0.777 0.785 0.770 0.785 3,109,295 0.7807 0.00%
2016-07-27 0 1.010 1.000 1.010 0.990 1.020 2,949,000 2,960,490 1.0039 0.785 0.777 0.785 0.770 0.793 3,793,834 0.7803 0.00%
2016-07-26 0 1.010 1.000 1.010 1.000 1.020 3,328,320 3,353,533 1.0076 0.785 0.777 0.785 0.777 0.793 4,281,823 0.7832 0.00%
2016-07-25 0 1.010 1.000 1.010 0.990 1.020 4,890,000 4,893,580 1.0007 0.785 0.777 0.785 0.770 0.793 6,290,895 0.7779 -0.98%
2016-07-22 0 1.020 1.010 1.020 1.010 1.020 2,044,880 2,072,691 1.0136 0.793 0.785 0.793 0.785 0.793 2,630,701 0.7879 0.00%
2016-07-21 0 1.020 1.010 1.020 1.020 1.030 7,108,000 7,267,800 1.0225 0.793 0.785 0.793 0.793 0.801 9,144,312 0.7948 0.00%
2016-07-20 0 1.020 1.020 1.030 1.000 1.030 12,050,000 12,139,490 1.0074 0.793 0.793 0.801 0.777 0.801 15,502,104 0.7831 0.99%
2016-07-19 0 1.010 1.000 1.010 0.990 1.050 9,664,800 9,756,860 1.0095 0.785 0.777 0.785 0.770 0.816 12,433,588 0.7847 -3.81%
2016-07-18 0 1.050 1.040 1.050 1.030 1.050 3,392,000 3,525,000 1.0392 0.816 0.808 0.816 0.801 0.816 4,363,746 0.8078 0.96%
2016-07-15 0 1.040 1.030 1.040 1.020 1.040 5,058,104 5,215,302 1.0311 0.808 0.801 0.808 0.793 0.808 6,507,158 0.8015 0.00%
2016-07-14 0 1.040 1.040 1.050 1.010 1.050 24,595,760 25,489,820 1.0364 0.808 0.808 0.816 0.785 0.816 31,641,994 0.8056 5.05%
2016-07-13 0 0.990 0.980 0.990 0.980 1.010 10,009,800 9,946,790 0.9937 0.770 0.762 0.770 0.762 0.785 12,877,424 0.7724 1.02%
2016-07-12 0 0.980 0.970 0.980 0.950 0.990 12,840,000 12,479,720 0.9719 0.762 0.754 0.762 0.738 0.770 16,518,424 0.7555 3.16%
2016-07-11 0 0.950 0.940 0.950 0.940 0.970 8,247,400 7,855,772 0.9525 0.738 0.731 0.738 0.731 0.754 10,610,129 0.7404 0.00%
2016-07-08 0 0.950 0.940 0.950 0.940 0.960 2,514,000 2,385,920 0.9491 0.738 0.731 0.738 0.731 0.746 3,234,215 0.7377 -1.04%
2016-07-07 0 0.960 0.950 0.960 0.940 0.960 4,272,000 4,049,820 0.9480 0.746 0.738 0.746 0.731 0.746 5,495,850 0.7369 0.00%
2016-07-06 0 0.960 0.950 0.960 0.950 0.980 3,360,000 3,226,000 0.9601 0.746 0.738 0.746 0.738 0.762 4,322,578 0.7463 -2.04%
2016-07-05 0 0.980 0.960 0.980 0.960 0.990 6,134,000 5,973,480 0.9738 0.762 0.746 0.762 0.746 0.770 7,891,278 0.7570 0.00%
2016-07-04 0 0.980 0.970 0.980 0.940 0.990 10,600,000 10,273,340 0.9692 0.762 0.754 0.762 0.731 0.770 13,636,706 0.7534 3.16%
2016-06-30 0 0.950 0.940 0.950 0.940 0.970 2,531,456 2,405,619 0.9503 0.738 0.731 0.738 0.731 0.754 3,256,672 0.7387 0.00%
2016-06-29 0 0.950 0.940 0.950 0.940 0.960 3,268,000 3,096,460 0.9475 0.738 0.731 0.738 0.731 0.746 4,204,222 0.7365 1.06%
2016-06-28 0 0.940 0.940 0.950 0.920 0.950 2,134,000 1,982,720 0.9291 0.731 0.731 0.738 0.715 0.738 2,745,352 0.7222 0.00%
2016-06-27 0 0.940 0.930 0.940 0.910 0.950 2,634,000 2,458,140 0.9332 0.731 0.723 0.731 0.707 0.738 3,388,593 0.7254 1.08%
2016-06-24 0 0.930 0.920 0.930 0.890 0.970 11,282,000 10,384,600 0.9205 0.723 0.715 0.723 0.692 0.754 14,514,086 0.7155 -5.10%
2016-06-23 0 0.980 0.970 0.980 0.950 0.980 3,955,000 3,817,680 0.9653 0.762 0.754 0.762 0.738 0.762 5,088,035 0.7503 2.08%
2016-06-22 0 0.960 0.950 0.960 0.940 0.970 4,314,960 4,144,552 0.9605 0.746 0.738 0.746 0.731 0.754 5,551,117 0.7466 1.05%
2016-06-21 0 0.950 0.940 0.950 0.940 0.960 2,270,000 2,139,380 0.9425 0.738 0.731 0.738 0.731 0.746 2,920,313 0.7326 0.00%
2016-06-20 0 0.950 0.940 0.950 0.930 0.950 1,818,960 1,712,613 0.9415 0.738 0.731 0.738 0.723 0.738 2,340,059 0.7319 2.15%
2016-06-17 0 0.930 0.930 0.940 0.930 0.960 3,123,920 2,934,988 0.9395 0.723 0.723 0.731 0.723 0.746 4,018,866 0.7303 -2.11%
2016-06-16 0 0.950 0.940 0.950 0.940 0.960 2,038,000 1,925,300 0.9447 0.738 0.731 0.738 0.731 0.746 2,621,850 0.7343 -1.04%
2016-06-15 0 0.960 0.960 0.970 0.950 0.970 2,152,000 2,067,960 0.9609 0.746 0.746 0.754 0.738 0.754 2,768,509 0.7470 0.00%
2016-06-14 0 0.960 0.950 0.960 0.940 0.970 2,296,854 2,187,422 0.9524 0.746 0.738 0.746 0.731 0.754 2,954,861 0.7403 1.05%
2016-06-13 0 0.950 0.950 0.960 0.950 0.970 3,636,000 3,478,160 0.9566 0.738 0.738 0.746 0.738 0.754 4,677,647 0.7436 -3.06%
2016-06-10 0 0.980 0.970 0.980 0.970 1.050 6,622,872 6,583,899 0.9941 0.762 0.754 0.762 0.754 0.816 8,520,203 0.7727 -5.77%
2016-06-08 0 1.040 1.030 1.040 0.970 1.070 8,277,366 8,329,992 1.0064 0.808 0.801 0.808 0.754 0.832 10,648,680 0.7823 5.05%
2016-06-07 0 0.990 0.980 0.990 0.970 0.990 3,858,000 3,774,820 0.9784 0.770 0.762 0.770 0.754 0.770 4,963,246 0.7606 2.06%
2016-06-06 0 0.970 0.960 0.970 0.950 0.970 1,950,000 1,869,690 0.9588 0.754 0.746 0.754 0.738 0.754 2,508,639 0.7453 2.11%
2016-06-03 0 0.950 0.950 0.960 0.950 0.960 1,528,000 1,458,480 0.9545 0.738 0.738 0.746 0.738 0.746 1,965,744 0.7419 -1.04%
2016-06-02 0 0.960 0.950 0.960 0.940 0.960 2,180,800 2,079,168 0.9534 0.746 0.738 0.746 0.731 0.746 2,805,559 0.7411 1.05%
2016-06-01 0 0.950 0.940 0.950 0.940 0.980 2,970,000 2,843,020 0.9572 0.738 0.731 0.738 0.731 0.762 3,820,851 0.7441 -1.04%
2016-05-31 0 0.960 0.960 0.970 0.940 0.970 7,938,000 7,594,710 0.9568 0.746 0.746 0.754 0.731 0.754 10,212,091 0.7437 3.23%
2016-05-30 0 0.930 0.930 0.940 0.930 0.950 1,524,000 1,428,740 0.9375 0.723 0.723 0.731 0.723 0.738 1,960,598 0.7287 -1.06%
2016-05-27 0 0.950 0.940 0.950 0.930 0.950 1,034,000 973,560 0.9415 0.731 0.723 0.731 0.715 0.731 1,344,373 0.7242 0.00%
2016-05-26 0 0.950 0.940 0.950 0.930 0.950 3,103,600 2,917,370 0.9400 0.731 0.723 0.731 0.715 0.731 4,035,200 0.7230 0.00%
2016-05-25 0 0.950 0.940 0.950 0.940 0.960 7,702,000 7,271,620 0.9441 0.731 0.723 0.731 0.723 0.738 10,013,891 0.7262 2.15%
2016-05-24 0 0.930 0.920 0.930 0.910 0.940 1,572,000 1,448,540 0.9215 0.715 0.708 0.715 0.700 0.723 2,043,864 0.7087 0.00%
2016-05-23 0 0.930 0.930 0.940 0.930 0.950 1,490,000 1,400,030 0.9396 0.715 0.715 0.723 0.715 0.731 1,937,250 0.7227 0.00%
2016-05-20 0 0.930 0.920 0.930 0.920 0.950 2,162,000 2,024,090 0.9362 0.715 0.708 0.715 0.708 0.731 2,810,962 0.7201 -1.06%
2016-05-19 0 0.940 0.930 0.940 0.920 0.950 3,985,920 3,744,587 0.9395 0.723 0.715 0.723 0.708 0.731 5,182,364 0.7226 1.08%
2016-05-18 0 0.930 0.920 0.930 0.920 0.950 1,976,000 1,833,760 0.9280 0.715 0.708 0.715 0.708 0.731 2,569,131 0.7138 -2.11%
2016-05-17 0 0.950 0.950 0.960 0.930 0.960 3,482,000 3,285,880 0.9437 0.731 0.731 0.738 0.715 0.738 4,527,184 0.7258 0.00%
2016-05-16 0 0.950 0.940 0.950 0.930 0.960 5,606,800 5,329,016 0.9505 0.731 0.723 0.731 0.715 0.738 7,289,780 0.7310 2.15%
2016-05-13 0 0.930 0.920 0.930 0.910 0.940 2,227,000 2,058,020 0.9241 0.715 0.708 0.715 0.700 0.723 2,895,473 0.7108 1.09%
2016-05-12 0 0.920 0.910 0.920 0.910 0.990 8,380,000 7,903,600 0.9432 0.708 0.700 0.708 0.700 0.761 10,895,405 0.7254 -4.17%
2016-05-11 0 0.960 0.960 0.970 0.950 0.980 2,960,400 2,861,332 0.9665 0.738 0.738 0.746 0.731 0.754 3,849,016 0.7434 -1.03%
2016-05-10 0 0.970 0.970 0.980 0.960 0.980 1,656,000 1,604,600 0.9690 0.746 0.746 0.754 0.738 0.754 2,153,078 0.7453 0.00%
2016-05-09 0 0.970 0.970 0.980 0.970 1.000 4,476,000 4,382,150 0.9790 0.746 0.746 0.754 0.746 0.769 5,819,550 0.7530 -1.02%
2016-05-06 0 0.980 0.970 0.980 0.970 1.020 5,394,366 5,332,842 0.9886 0.754 0.746 0.754 0.746 0.785 7,013,580 0.7604 -3.92%
2016-05-05 0 1.020 1.010 1.020 0.990 1.030 6,556,000 6,581,440 1.0039 0.785 0.777 0.785 0.761 0.792 8,523,899 0.7721 2.00%
2016-05-04 0 1.000 0.990 1.000 0.980 1.000 2,248,966 2,227,732 0.9906 0.769 0.761 0.769 0.754 0.769 2,924,033 0.7619 1.01%
2016-05-03 0 0.990 0.980 0.990 0.980 1.010 4,396,000 4,361,740 0.9922 0.761 0.754 0.761 0.754 0.777 5,715,537 0.7631 -1.98%
2016-04-29 0 1.010 0.990 1.000 0.990 1.010 4,280,000 4,278,560 0.9997 0.777 0.761 0.769 0.761 0.777 5,564,717 0.7689 1.00%
2016-04-28 0 1.000 1.000 1.010 1.000 1.040 5,937,200 6,023,708 1.0146 0.769 0.769 0.777 0.769 0.800 7,719,355 0.7803 -2.91%
2016-04-27 0 1.030 1.020 1.030 1.020 1.030 2,691,400 2,754,286 1.0234 0.792 0.785 0.792 0.785 0.792 3,499,271 0.7871 0.00%
2016-04-26 0 1.030 1.020 1.030 1.010 1.040 6,089,800 6,220,874 1.0215 0.792 0.785 0.792 0.777 0.800 7,917,761 0.7857 -0.96%
2016-04-25 0 1.040 1.040 1.050 1.030 1.050 3,381,200 3,512,892 1.0389 0.800 0.800 0.808 0.792 0.808 4,396,127 0.7991 0.00%
2016-04-22 0 1.040 1.040 1.050 1.030 1.050 3,382,000 3,497,360 1.0341 0.800 0.800 0.808 0.792 0.808 4,397,167 0.7954 -0.95%
2016-04-21 0 1.050 1.040 1.050 1.040 1.060 3,820,000 4,003,600 1.0481 0.808 0.800 0.808 0.800 0.815 4,966,640 0.8061 0.96%
2016-04-20 0 1.040 1.040 1.050 1.020 1.080 7,292,000 7,616,560 1.0445 0.800 0.800 0.808 0.785 0.831 9,480,822 0.8034 -3.70%
2016-04-19 0 1.080 1.070 1.080 1.060 1.090 4,074,000 4,368,240 1.0722 0.831 0.823 0.831 0.815 0.838 5,296,883 0.8247 0.00%
2016-04-18 0 1.080 1.070 1.080 1.060 1.090 3,589,366 3,840,878 1.0701 0.831 0.823 0.831 0.815 0.838 4,666,777 0.8230 -1.82%
2016-04-15 0 1.100 1.090 1.100 1.080 1.100 4,336,366 4,732,113 1.0913 0.846 0.838 0.846 0.831 0.846 5,638,003 0.8393 0.00%
2016-04-14 0 1.100 1.090 1.100 1.090 1.130 8,283,000 9,174,480 1.1076 0.846 0.838 0.846 0.838 0.869 10,769,288 0.8519 0.00%
2016-04-13 0 1.100 1.100 1.110 1.080 1.120 16,805,853 18,434,889 1.0969 0.846 0.846 0.854 0.831 0.861 21,850,426 0.8437 0.92%
2016-04-12 0 1.090 1.080 1.100 1.040 1.100 9,922,000 10,665,000 1.0749 0.838 0.831 0.846 0.800 0.846 12,900,263 0.8267 3.81%
2016-04-11 0 1.050 1.040 1.050 1.020 1.050 3,748,000 3,885,700 1.0367 0.808 0.800 0.808 0.785 0.808 4,873,028 0.7974 1.94%
2016-04-08 0 1.030 1.020 1.030 1.010 1.030 4,270,000 4,344,640 1.0175 0.792 0.785 0.792 0.777 0.792 5,551,716 0.7826 0.00%
2016-04-07 0 1.030 1.020 1.030 1.010 1.030 4,782,000 4,885,880 1.0217 0.792 0.785 0.792 0.777 0.792 6,217,402 0.7858 0.98%
2016-04-06 0 1.020 1.010 1.020 1.010 1.020 2,290,000 2,325,240 1.0154 0.785 0.777 0.785 0.777 0.785 2,977,384 0.7810 0.00%
2016-04-05 0 1.020 1.020 1.030 1.010 1.030 3,053,920 3,117,300 1.0208 0.785 0.785 0.792 0.777 0.792 3,970,608 0.7851 -0.97%
2016-04-01 0 1.030 1.020 1.030 1.010 1.040 4,537,125 4,652,057 1.0253 0.792 0.785 0.792 0.777 0.800 5,899,023 0.7886 0.00%
2016-03-31 0 1.030 1.030 1.040 1.030 1.050 3,806,200 3,962,160 1.0410 0.792 0.792 0.800 0.792 0.808 4,948,698 0.8006 -0.96%
2016-03-30 0 1.040 1.030 1.040 1.030 1.050 5,806,600 6,036,480 1.0396 0.800 0.792 0.800 0.792 0.808 7,549,553 0.7996 1.96%
2016-03-29 0 1.020 1.010 1.030 1.010 1.070 10,997,000 11,328,270 1.0301 0.785 0.777 0.792 0.777 0.823 14,297,943 0.7923 -3.77%
2016-03-24 0 1.060 1.040 1.060 1.040 1.060 5,164,686 5,410,140 1.0475 0.815 0.800 0.815 0.800 0.815 6,714,958 0.8057 -0.93%
2016-03-23 0 1.070 1.060 1.070 1.060 1.090 4,763,803 5,125,959 1.0760 0.823 0.815 0.823 0.815 0.838 6,193,742 0.8276 -0.93%
2016-03-22 0 1.080 1.070 1.080 1.060 1.090 4,880,000 5,230,140 1.0718 0.831 0.823 0.831 0.815 0.838 6,344,818 0.8243 0.00%
2016-03-21 0 1.080 1.070 1.080 1.070 1.090 4,264,000 4,580,840 1.0743 0.831 0.823 0.831 0.823 0.838 5,543,915 0.8263 0.00%
2016-03-18 0 1.080 1.070 1.080 1.060 1.100 11,312,000 12,190,140 1.0776 0.831 0.823 0.831 0.815 0.846 14,707,496 0.8288 0.00%
2016-03-17 0 1.080 1.070 1.080 1.010 1.090 25,817,800 27,149,964 1.0516 0.831 0.823 0.831 0.777 0.838 33,567,468 0.8088 6.93%
2016-03-16 0 1.010 1.000 1.010 1.000 1.020 3,415,000 3,450,680 1.0104 0.777 0.769 0.777 0.769 0.785 4,440,072 0.7772 0.00%
2016-03-15 0 1.010 1.010 1.020 1.010 1.030 3,574,000 3,628,880 1.0154 0.777 0.777 0.785 0.777 0.792 4,646,799 0.7809 -2.88%
2016-03-14 0 1.040 1.030 1.040 1.010 1.050 8,956,000 9,237,700 1.0315 0.800 0.792 0.800 0.777 0.808 11,644,301 0.7933 2.97%
2016-03-11 0 1.010 1.000 1.010 0.990 1.010 4,195,600 4,200,088 1.0011 0.777 0.769 0.777 0.761 0.777 5,454,983 0.7700 1.00%
2016-03-10 0 1.000 0.990 1.000 0.990 1.020 4,614,000 4,614,820 1.0002 0.769 0.761 0.769 0.761 0.785 5,998,973 0.7693 -0.99%
2016-03-09 0 1.010 1.000 1.020 0.990 1.020 6,478,000 6,543,120 1.0101 0.777 0.769 0.785 0.761 0.785 8,422,486 0.7769 1.00%
2016-03-08 0 1.000 0.990 1.000 0.980 1.010 3,630,366 3,597,627 0.9910 0.769 0.761 0.769 0.754 0.777 4,720,084 0.7622 -1.96%
2016-03-07 0 1.020 1.010 1.020 1.000 1.030 6,076,000 6,176,340 1.0165 0.785 0.777 0.785 0.769 0.792 7,899,819 0.7818 0.00%
2016-03-04 0 1.020 1.010 1.020 1.000 1.030 9,592,000 9,740,200 1.0155 0.785 0.777 0.785 0.769 0.792 12,471,208 0.7810 0.99%
2016-03-03 0 1.010 1.000 1.010 0.990 1.030 9,832,760 9,905,260 1.0074 0.777 0.769 0.777 0.761 0.792 12,784,236 0.7748 -1.94%
2016-03-02 0 1.030 1.020 1.030 0.990 1.040 24,664,600 25,083,782 1.0170 0.792 0.785 0.792 0.761 0.800 32,068,115 0.7822 5.10%
2016-03-01 0 0.980 0.970 0.990 0.960 0.990 2,008,100 1,949,500 0.9708 0.754 0.746 0.761 0.738 0.761 2,610,867 0.7467 3.16%
2016-02-29 0 0.950 0.950 0.960 0.950 0.970 2,334,247 2,226,407 0.9538 0.731 0.731 0.738 0.731 0.746 3,034,912 0.7336 -1.04%
2016-02-26 0 0.960 0.960 0.970 0.940 0.970 4,623,400 4,427,398 0.9576 0.738 0.738 0.746 0.723 0.746 6,011,195 0.7365 1.05%
2016-02-25 0 0.950 0.940 0.950 0.940 1.010 10,356,800 10,152,228 0.9802 0.731 0.723 0.731 0.723 0.777 13,465,576 0.7539 -4.04%
2016-02-24 0 0.990 0.980 0.990 0.980 1.000 2,976,000 2,938,420 0.9874 0.761 0.754 0.761 0.754 0.769 3,869,299 0.7594 -1.00%
2016-02-23 0 1.000 0.990 1.000 0.980 1.020 6,402,600 6,376,970 0.9960 0.769 0.761 0.769 0.754 0.785 8,324,453 0.7661 -0.99%
2016-02-22 0 1.010 1.000 1.010 0.980 1.010 4,536,000 4,517,780 0.9960 0.777 0.769 0.777 0.754 0.777 5,897,560 0.7660 2.02%
2016-02-19 0 0.990 0.980 0.990 0.970 1.010 5,338,000 5,254,420 0.9843 0.761 0.754 0.761 0.746 0.777 6,940,295 0.7571 -1.00%
2016-02-18 0 1.000 0.990 1.000 0.990 1.020 8,884,000 8,871,720 0.9986 0.769 0.761 0.769 0.761 0.785 11,550,689 0.7681 1.01%
2016-02-17 0 0.990 0.980 0.990 0.970 1.020 13,040,000 13,038,180 0.9999 0.761 0.754 0.761 0.746 0.785 16,954,186 0.7690 0.00%
2016-02-16 0 0.990 0.980 0.990 0.960 1.000 8,390,000 8,272,480 0.9860 0.761 0.754 0.761 0.738 0.769 10,908,406 0.7584 3.13%
2016-02-15 0 0.960 0.960 0.970 0.910 0.990 13,474,000 12,823,100 0.9517 0.738 0.738 0.746 0.700 0.761 17,518,459 0.7320 4.35%
2016-02-12 0 0.920 0.910 0.920 0.890 0.920 6,124,000 5,567,660 0.9092 0.708 0.700 0.708 0.685 0.708 7,962,227 0.6993 3.37%
2016-02-11 0 0.890 0.880 0.890 0.860 0.900 6,862,000 6,048,500 0.8814 0.685 0.677 0.685 0.661 0.692 8,921,750 0.6779 -1.11%
2016-02-05 0 0.900 0.890 0.900 0.890 0.900 2,859,000 2,568,920 0.8985 0.692 0.685 0.692 0.685 0.692 3,717,179 0.6911 1.12%
2016-02-04 0 0.890 0.880 0.890 0.870 0.890 1,538,500 1,359,785 0.8838 0.685 0.677 0.685 0.669 0.685 2,000,308 0.6798 1.14%
2016-02-03 0 0.880 0.870 0.880 0.860 0.890 3,598,043 3,132,156 0.8705 0.677 0.669 0.677 0.661 0.685 4,678,059 0.6695 0.00%
2016-02-02 0 0.880 0.870 0.880 0.870 0.910 5,950,000 5,274,000 0.8864 0.677 0.669 0.677 0.669 0.700 7,735,997 0.6817 1.15%
2016-02-01 0 0.870 0.860 0.870 0.850 0.890 2,636,000 2,277,630 0.8640 0.669 0.661 0.669 0.654 0.685 3,427,242 0.6646 0.00%
2016-01-29 0 0.870 0.870 0.880 0.840 0.880 3,891,400 3,356,908 0.8626 0.669 0.669 0.677 0.646 0.677 5,059,472 0.6635 3.57%
2016-01-28 0 0.840 0.840 0.850 0.830 0.860 4,530,000 3,820,780 0.8434 0.646 0.646 0.654 0.638 0.661 5,889,759 0.6487 0.00%
2016-01-27 0 0.840 0.840 0.850 0.810 0.850 7,148,000 5,879,680 0.8226 0.646 0.646 0.654 0.623 0.654 9,293,598 0.6327 1.20%
2016-01-26 0 0.830 0.830 0.840 0.820 0.870 3,346,000 2,811,600 0.8403 0.638 0.638 0.646 0.631 0.669 4,350,361 0.6463 -5.68%
2016-01-25 0 0.880 0.860 0.880 0.860 0.900 4,694,000 4,138,420 0.8816 0.677 0.661 0.677 0.661 0.692 6,102,987 0.6781 2.33%
2016-01-22 0 0.860 0.850 0.870 0.820 0.880 5,424,000 4,625,740 0.8528 0.661 0.654 0.669 0.631 0.677 7,052,109 0.6559 2.38%
2016-01-21 0 0.840 0.840 0.850 0.840 0.890 8,013,880 6,891,650 0.8600 0.646 0.646 0.654 0.646 0.685 10,419,387 0.6614 -3.45%
2016-01-20 0 0.870 0.870 0.880 0.860 0.910 5,524,000 4,856,540 0.8792 0.669 0.669 0.677 0.661 0.700 7,182,126 0.6762 -4.40%
2016-01-19 0 0.910 0.900 0.910 0.880 0.920 5,640,000 5,106,600 0.9054 0.700 0.692 0.700 0.677 0.708 7,332,945 0.6964 3.41%
2016-01-18 0 0.880 0.880 0.890 0.850 0.900 6,137,600 5,397,396 0.8794 0.677 0.677 0.685 0.654 0.692 7,979,909 0.6764 -1.12%
2016-01-15 0 0.890 0.880 0.900 0.880 0.950 13,005,449 11,735,904 0.9024 0.685 0.677 0.692 0.677 0.731 16,909,264 0.6941 -5.32%
2016-01-14 0 0.940 0.930 0.950 0.890 0.950 5,132,000 4,696,140 0.9151 0.723 0.715 0.731 0.685 0.731 6,672,460 0.7038 2.17%
2016-01-13 0 0.920 0.920 0.930 0.920 0.970 3,989,000 3,767,510 0.9445 0.708 0.708 0.715 0.708 0.746 5,186,369 0.7264 -2.13%
2016-01-12 0 0.940 0.940 0.950 0.910 1.020 8,144,000 7,633,080 0.9373 0.723 0.723 0.731 0.700 0.785 10,588,565 0.7209 3.30%
2016-01-11 0 0.910 0.900 0.910 0.900 0.970 9,264,000 8,558,700 0.9239 0.700 0.692 0.700 0.692 0.746 12,044,753 0.7106 -6.19%
2016-01-08 0 0.970 0.970 0.980 0.940 0.980 7,445,120 7,151,731 0.9606 0.746 0.746 0.754 0.723 0.754 9,679,904 0.7388 3.19%
2016-01-07 0 0.940 0.940 0.950 0.930 1.000 12,138,000 11,576,800 0.9538 0.723 0.723 0.731 0.715 0.769 15,781,435 0.7336 -6.00%
2016-01-06 0 1.000 0.990 1.000 0.990 1.030 9,454,000 9,474,820 1.0022 0.769 0.761 0.769 0.761 0.792 12,291,785 0.7708 -1.96%
2016-01-05 0 1.020 1.010 1.020 1.000 1.030 6,506,366 6,589,953 1.0128 0.785 0.777 0.785 0.769 0.792 8,459,366 0.7790 0.00%
2016-01-04 0 1.020 1.010 1.020 0.990 1.060 10,632,000 10,810,900 1.0168 0.785 0.777 0.785 0.761 0.815 13,823,382 0.7821 -2.86%
2015-12-31 0 1.050 1.040 1.050 1.040 1.050 1,040,000 1,085,280 1.0435 0.808 0.800 0.808 0.800 0.808 1,352,174 0.8026 0.00%
2015-12-30 0 1.050 1.040 1.050 1.030 1.060 5,114,000 5,342,980 1.0448 0.808 0.800 0.808 0.792 0.815 6,649,057 0.8036 -0.94%
2015-12-29 0 1.060 1.050 1.060 1.050 1.070 9,422,920 9,924,498 1.0532 0.815 0.808 0.815 0.808 0.823 12,251,376 0.8101 0.00%
2015-12-28 0 1.060 1.050 1.060 1.060 1.100 9,462,000 10,246,960 1.0830 0.815 0.808 0.815 0.815 0.846 12,302,186 0.8329 -1.85%
2015-12-24 0 1.080 1.080 1.090 1.070 1.090 1,792,000 1,938,390 1.0817 0.831 0.831 0.838 0.823 0.838 2,329,900 0.8320 0.00%
2015-12-23 0 1.080 1.070 1.080 1.060 1.090 6,663,024 7,186,075 1.0785 0.831 0.823 0.831 0.815 0.838 8,663,048 0.8295 1.89%
2015-12-22 0 1.060 1.050 1.060 1.040 1.060 4,484,800 4,705,600 1.0492 0.815 0.808 0.815 0.800 0.815 5,830,992 0.8070 0.00%
2015-12-21 0 1.060 1.050 1.060 1.050 1.080 8,212,000 8,732,940 1.0634 0.815 0.808 0.815 0.808 0.831 10,676,977 0.8179 -0.93%
2015-12-18 0 1.070 1.060 1.080 1.050 1.090 8,401,273 8,993,206 1.0705 0.823 0.815 0.831 0.808 0.838 10,923,063 0.8233 -0.93%
2015-12-17 0 1.080 1.070 1.080 1.060 1.090 5,828,400 6,268,168 1.0755 0.831 0.823 0.831 0.815 0.838 7,577,897 0.8272 0.93%
2015-12-16 0 1.070 1.060 1.070 1.060 1.090 7,598,000 8,193,900 1.0784 0.823 0.815 0.823 0.815 0.838 9,878,674 0.8295 1.90%
2015-12-15 0 1.050 1.050 1.060 1.050 1.080 3,490,000 3,713,960 1.0642 0.808 0.808 0.815 0.808 0.831 4,537,585 0.8185 -1.87%
2015-12-14 0 1.070 1.060 1.070 1.000 1.110 11,219,000 11,743,510 1.0468 0.823 0.815 0.823 0.769 0.854 14,586,581 0.8051 1.90%
2015-12-11 0 1.050 1.050 1.060 1.040 1.080 9,040,000 9,542,630 1.0556 0.808 0.808 0.815 0.800 0.831 11,753,515 0.8119 -1.87%
2015-12-10 0 1.070 1.050 1.070 1.050 1.090 9,623,760 10,285,212 1.0687 0.823 0.808 0.823 0.808 0.838 12,512,501 0.8220 -0.93%
2015-12-09 0 1.080 1.070 1.080 1.020 1.130 21,122,512 22,885,102 1.0834 0.831 0.823 0.831 0.785 0.869 27,462,806 0.8333 -5.26%
2015-12-08 0 1.140 1.140 1.150 1.140 1.200 18,529,696 21,445,678 1.1574 0.877 0.877 0.885 0.877 0.923 24,091,711 0.8902 -5.79%
2015-12-07 0 1.210 1.200 1.210 1.200 1.230 5,898,000 7,191,130 1.2192 0.931 0.923 0.931 0.923 0.946 7,668,389 0.9378 0.00%
2015-12-04 0 1.210 1.210 1.220 1.180 1.220 7,636,000 9,140,520 1.1970 0.931 0.931 0.938 0.908 0.938 9,928,080 0.9207 0.83%
2015-12-03 0 1.200 1.190 1.200 1.190 1.210 5,988,000 7,186,620 1.2002 0.923 0.915 0.923 0.915 0.931 7,785,404 0.9231 -1.64%
2015-12-02 0 1.220 1.220 1.230 1.200 1.250 13,119,400 16,091,086 1.2265 0.938 0.938 0.946 0.923 0.961 17,057,419 0.9433 -0.81%
2015-12-01 0 1.230 1.220 1.230 1.220 1.280 20,678,448 25,845,214 1.2499 0.946 0.938 0.946 0.938 0.984 26,885,449 0.9613 0.82%
2015-11-30 0 1.220 1.210 1.220 1.180 1.240 18,903,000 22,805,210 1.2064 0.938 0.931 0.938 0.908 0.954 24,577,069 0.9279 -1.61%
2015-11-27 0 1.240 1.230 1.240 1.140 1.300 104,589,126 129,613,943 1.2393 0.954 0.946 0.954 0.877 1.000 135,983,396 0.9532 9.73%
2015-11-26 0 1.130 1.130 1.140 1.130 1.180 7,974,175 9,207,973 1.1547 0.869 0.869 0.877 0.869 0.908 10,367,764 0.8881 -1.74%
2015-11-25 0 1.150 1.150 1.170 1.150 1.170 5,392,920 6,262,319 1.1612 0.885 0.885 0.900 0.885 0.900 7,011,700 0.8931 -0.86%
2015-11-24 0 1.160 1.150 1.160 1.150 1.170 2,722,000 3,152,110 1.1580 0.892 0.885 0.892 0.885 0.900 3,539,056 0.8907 0.00%
2015-11-23 0 1.160 1.160 1.170 1.150 1.190 8,754,000 10,231,460 1.1688 0.892 0.892 0.900 0.885 0.915 11,381,667 0.8989 0.00%
2015-11-20 0 1.160 1.150 1.160 1.120 1.180 12,018,000 13,835,460 1.1512 0.892 0.885 0.892 0.861 0.908 15,625,415 0.8854 3.57%
2015-11-19 0 1.120 1.110 1.120 1.110 1.140 3,084,000 3,456,880 1.1209 0.861 0.854 0.861 0.854 0.877 4,009,717 0.8621 0.90%
2015-11-18 0 1.110 1.110 1.120 1.110 1.130 3,620,000 4,057,920 1.1210 0.854 0.854 0.861 0.854 0.869 4,706,607 0.8622 -1.77%
2015-11-17 0 1.130 1.120 1.130 1.120 1.140 7,426,800 8,386,752 1.1293 0.869 0.861 0.869 0.861 0.877 9,656,085 0.8685 1.80%
2015-11-16 0 1.110 1.110 1.120 1.110 1.130 5,567,000 6,237,920 1.1205 0.854 0.854 0.861 0.854 0.869 7,238,033 0.8618 -2.63%
2015-11-13 0 1.140 1.140 1.150 1.130 1.150 5,051,600 5,766,130 1.1414 0.877 0.877 0.885 0.869 0.885 6,567,927 0.8779 -1.72%
2015-11-12 0 1.160 1.160 1.170 1.140 1.180 9,007,000 10,493,440 1.1650 0.892 0.892 0.900 0.877 0.908 11,710,610 0.8961 1.75%
2015-11-11 0 1.140 1.130 1.140 1.130 1.150 2,780,000 3,160,680 1.1369 0.877 0.869 0.877 0.869 0.885 3,614,466 0.8745 -0.87%
2015-11-10 0 1.150 1.140 1.150 1.130 1.160 6,608,400 7,564,318 1.1447 0.885 0.877 0.885 0.869 0.892 8,592,028 0.8804 -0.86%
2015-11-09 0 1.160 1.160 1.170 1.140 1.180 5,854,000 6,842,040 1.1688 0.892 0.892 0.900 0.877 0.908 7,611,181 0.8989 0.87%
2015-11-06 0 1.150 1.140 1.150 1.140 1.170 4,202,000 4,847,060 1.1535 0.885 0.877 0.885 0.877 0.900 5,463,304 0.8872 -0.86%
2015-11-05 0 1.160 1.150 1.160 1.150 1.180 6,982,000 8,127,270 1.1640 0.892 0.885 0.892 0.885 0.908 9,077,770 0.8953 -0.85%
2015-11-04 0 1.170 1.160 1.170 1.100 1.180 17,250,732 19,792,163 1.1473 0.900 0.892 0.900 0.846 0.908 22,428,843 0.8824 5.41%
2015-11-03 0 1.110 1.090 1.110 1.090 1.130 10,284,000 11,434,510 1.1119 0.854 0.838 0.854 0.838 0.869 13,370,924 0.8552 0.00%
2015-11-02 0 1.110 1.110 1.120 1.100 1.140 3,203,199 3,572,734 1.1154 0.854 0.854 0.861 0.846 0.877 4,164,696 0.8579 -1.77%
2015-10-30 0 1.130 1.120 1.130 1.110 1.140 7,078,000 7,922,610 1.1193 0.869 0.861 0.869 0.854 0.877 9,202,586 0.8609 0.00%
2015-10-29 0 1.130 1.130 1.140 1.120 1.170 10,130,000 11,548,250 1.1400 0.869 0.869 0.877 0.861 0.900 13,170,698 0.8768 -2.59%
2015-10-28 0 1.160 1.150 1.160 1.140 1.190 15,840,000 18,403,400 1.1618 0.892 0.885 0.892 0.877 0.915 20,594,655 0.8936 -0.85%
2015-10-27 0 1.170 1.160 1.170 1.140 1.190 8,244,000 9,528,900 1.1559 0.900 0.892 0.900 0.877 0.915 10,718,582 0.8890 -0.85%
2015-10-26 0 1.180 1.170 1.180 1.160 1.210 10,364,165 12,174,515 1.1747 0.908 0.900 0.908 0.892 0.931 13,475,152 0.9035 -0.84%
2015-10-23 0 1.190 1.180 1.190 1.160 1.230 9,901,400 11,738,756 1.1856 0.915 0.908 0.915 0.892 0.946 12,873,480 0.9119 0.85%
2015-10-22 0 1.180 1.170 1.190 1.150 1.200 9,848,200 11,601,308 1.1780 0.908 0.900 0.915 0.885 0.923 12,804,311 0.9060 -1.67%
2015-10-20 0 1.200 1.190 1.200 1.170 1.240 21,168,000 25,476,760 1.2036 0.923 0.915 0.923 0.900 0.954 27,521,948 0.9257 -1.64%
2015-10-19 0 1.220 1.210 1.220 1.180 1.230 16,254,000 19,602,140 1.2060 0.938 0.931 0.938 0.908 0.946 21,132,925 0.9276 3.39%
2015-10-16 0 1.180 1.180 1.190 1.150 1.200 11,388,000 13,372,840 1.1743 0.908 0.908 0.915 0.885 0.923 14,806,309 0.9032 -0.84%
2015-10-15 0 1.190 1.180 1.190 1.140 1.200 22,756,000 26,784,960 1.1771 0.915 0.908 0.915 0.877 0.923 29,586,615 0.9053 3.48%
2015-10-14 0 1.150 1.140 1.150 1.120 1.160 12,665,079 14,457,694 1.1415 0.885 0.877 0.885 0.861 0.892 16,466,726 0.8780 2.68%
2015-10-13 0 1.120 1.120 1.130 1.120 1.150 6,975,600 7,903,320 1.1330 0.861 0.861 0.869 0.861 0.885 9,069,449 0.8714 -2.61%
2015-10-12 0 1.150 1.140 1.150 1.090 1.150 21,642,000 24,546,560 1.1342 0.885 0.877 0.885 0.838 0.885 28,138,228 0.8724 4.55%
2015-10-09 0 1.100 1.090 1.100 1.090 1.130 18,415,800 20,491,286 1.1127 0.846 0.838 0.846 0.838 0.869 23,943,627 0.8558 -0.90%
2015-10-08 0 1.110 1.090 1.110 1.070 1.150 30,688,000 34,187,600 1.1140 0.854 0.838 0.854 0.823 0.885 39,899,544 0.8568 0.00%
2015-10-07 0 1.110 1.110 1.120 1.020 1.120 26,380,100 28,595,894 1.0840 0.854 0.854 0.861 0.785 0.861 34,298,552 0.8337 7.77%
2015-10-06 0 1.030 1.020 1.030 1.020 1.060 5,939,800 6,126,536 1.0314 0.792 0.785 0.792 0.785 0.815 7,722,736 0.7933 -0.96%
2015-10-05 0 1.040 1.040 1.050 1.030 1.080 7,743,700 8,166,725 1.0546 0.800 0.800 0.808 0.792 0.831 10,068,108 0.8111 -0.95%
2015-10-02 0 1.050 1.050 1.060 1.040 1.070 12,798,800 13,482,956 1.0535 0.808 0.808 0.815 0.800 0.823 16,640,585 0.8102 2.94%
2015-09-30 0 1.020 1.020 1.030 0.980 1.040 22,848,000 23,221,600 1.0164 0.785 0.785 0.792 0.754 0.800 29,706,230 0.7817 4.08%
2015-09-29 0 0.980 0.980 0.990 0.980 1.030 21,575,480 21,554,100 0.9990 0.754 0.754 0.761 0.754 0.792 28,051,741 0.7684 -7.55%
2015-09-25 0 1.060 1.050 1.060 1.020 1.070 10,358,000 10,843,460 1.0469 0.815 0.808 0.815 0.785 0.823 13,467,136 0.8052 0.00%
2015-09-24 0 1.060 1.060 1.070 1.050 1.100 12,022,000 12,806,400 1.0652 0.815 0.815 0.823 0.808 0.846 15,630,615 0.8193 -2.75%
2015-09-23 0 1.090 1.080 1.090 1.070 1.130 18,115,966 19,734,258 1.0893 0.838 0.831 0.838 0.823 0.869 23,553,793 0.8378 -3.54%
2015-09-22 0 1.130 1.120 1.130 1.120 1.170 12,195,500 13,973,665 1.1458 0.869 0.861 0.869 0.861 0.900 15,856,194 0.8813 -1.74%
2015-09-21 0 1.150 1.150 1.160 1.110 1.190 26,714,000 30,883,760 1.1561 0.885 0.885 0.892 0.854 0.915 34,732,678 0.8892 1.77%
2015-09-18 0 1.130 1.130 1.140 1.100 1.140 15,795,889 17,687,390 1.1197 0.869 0.869 0.877 0.846 0.877 20,537,304 0.8612 2.73%
2015-09-17 0 1.100 1.100 1.110 1.090 1.150 28,080,000 31,593,900 1.1251 0.846 0.846 0.854 0.838 0.885 36,508,707 0.8654 -0.90%
2015-09-16 0 1.110 1.100 1.110 1.060 1.120 18,041,600 19,681,840 1.0909 0.854 0.846 0.854 0.815 0.861 23,457,104 0.8391 2.78%
2015-09-15 0 1.080 1.070 1.080 1.070 1.100 8,341,200 9,037,980 1.0835 0.831 0.823 0.831 0.823 0.846 10,844,958 0.8334 -1.82%
2015-09-14 0 1.100 1.080 1.100 1.080 1.140 15,900,000 17,566,180 1.1048 0.846 0.831 0.846 0.831 0.877 20,672,665 0.8497 -0.90%
2015-09-11 0 1.110 1.110 1.120 1.110 1.150 13,962,000 15,701,320 1.1246 0.854 0.854 0.861 0.854 0.885 18,152,940 0.8649 0.91%
2015-09-10 0 1.100 1.100 1.110 1.060 1.120 14,727,040 16,097,790 1.0931 0.846 0.846 0.854 0.815 0.861 19,147,621 0.8407 -1.79%
2015-09-09 0 1.120 1.110 1.130 1.090 1.130 21,362,520 23,757,926 1.1121 0.861 0.854 0.869 0.838 0.869 27,774,857 0.8554 2.75%
2015-09-08 0 1.090 1.090 1.100 1.020 1.100 18,328,000 19,583,600 1.0685 0.838 0.838 0.846 0.785 0.846 23,829,472 0.8218 5.83%
2015-09-07 0 1.030 1.030 1.040 1.000 1.070 16,817,000 17,588,790 1.0459 0.792 0.792 0.800 0.769 0.823 21,864,919 0.8044 0.98%
2015-09-04 0 1.020 1.010 1.020 0.970 1.040 14,952,400 15,035,816 1.0056 0.785 0.777 0.785 0.746 0.800 19,440,626 0.7734 0.99%
2015-09-02 0 1.010 1.000 1.010 0.990 1.100 30,329,600 31,460,490 1.0373 0.777 0.769 0.777 0.761 0.846 39,433,564 0.7978 -0.98%
2015-09-01 0 1.020 1.020 1.030 1.010 1.120 20,391,600 21,453,008 1.0521 0.785 0.785 0.792 0.777 0.861 26,512,498 0.8092 -6.42%
2015-08-31 0 1.090 1.080 1.100 1.060 1.120 14,376,000 15,594,220 1.0847 0.838 0.831 0.846 0.815 0.861 18,691,210 0.8343 -2.68%
2015-08-28 0 1.120 1.120 1.130 1.100 1.190 32,095,500 36,812,205 1.1470 0.861 0.861 0.869 0.846 0.915 41,729,530 0.8822 0.00%
2015-08-27 0 1.120 1.110 1.120 1.030 1.130 44,087,025 47,396,486 1.0751 0.861 0.854 0.861 0.792 0.869 57,320,523 0.8269 12.00%
2015-08-26 0 1.000 0.990 1.000 0.940 1.100 57,581,200 58,501,260 1.0160 0.769 0.761 0.769 0.723 0.846 74,865,212 0.7814 3.09%
2015-08-25 0 0.970 0.960 0.970 0.880 1.010 62,474,000 58,350,420 0.9340 0.746 0.738 0.746 0.677 0.777 81,226,673 0.7184 7.78%
2015-08-24 0 0.900 0.900 0.910 0.890 1.010 58,836,600 55,062,984 0.9359 0.692 0.692 0.700 0.685 0.777 76,497,443 0.7198 -15.89%
2015-08-21 0 1.070 1.070 1.080 1.020 1.160 43,600,800 47,122,420 1.0808 0.823 0.823 0.831 0.785 0.892 56,688,349 0.8313 -10.08%
2015-08-20 0 1.190 1.190 1.210 1.180 1.270 21,280,800 25,797,124 1.2122 0.915 0.915 0.931 0.908 0.977 27,668,607 0.9324 -4.03%
2015-08-19 0 1.240 1.230 1.240 1.170 1.270 20,967,800 25,515,492 1.2169 0.954 0.946 0.954 0.900 0.977 27,261,655 0.9359 -0.80%
2015-08-18 0 1.250 1.240 1.250 1.240 1.370 25,609,400 33,276,932 1.2994 0.961 0.954 0.961 0.954 1.054 33,296,513 0.9994 -8.09%
2015-08-17 0 1.360 1.350 1.360 1.340 1.380 7,498,000 10,162,840 1.3554 1.046 1.038 1.046 1.031 1.061 9,748,657 1.0425 -0.73%
2015-08-14 0 1.370 1.360 1.380 1.340 1.420 15,398,000 21,065,740 1.3681 1.054 1.046 1.061 1.031 1.092 20,019,981 1.0522 -2.84%
2015-08-13 0 1.410 1.410 1.420 1.360 1.420 12,396,000 17,254,440 1.3919 1.084 1.084 1.092 1.046 1.092 16,116,878 1.0706 1.44%
2015-08-12 0 1.390 1.390 1.400 1.360 1.490 34,141,200 48,217,400 1.4123 1.069 1.069 1.077 1.046 1.146 44,389,283 1.0862 -0.71%
2015-08-11 0 1.400 1.400 1.410 1.380 1.530 33,955,000 49,523,710 1.4585 1.077 1.077 1.084 1.061 1.177 44,147,192 1.1218 -2.78%
2015-08-10 0 1.440 1.440 1.450 1.360 1.470 37,216,000 53,254,170 1.4309 1.108 1.108 1.115 1.046 1.131 48,387,039 1.1006 3.60%
2015-08-07 0 1.390 1.380 1.390 1.350 1.410 22,468,400 31,154,484 1.3866 1.069 1.061 1.069 1.038 1.084 29,212,686 1.0665 2.96%
2015-08-06 0 1.350 1.340 1.350 1.320 1.380 21,009,600 28,260,812 1.3451 1.038 1.031 1.038 1.015 1.061 27,316,002 1.0346 0.75%
2015-08-05 0 1.340 1.340 1.350 1.330 1.410 17,844,000 24,382,760 1.3664 1.031 1.031 1.038 1.023 1.084 23,200,191 1.0510 -2.19%
2015-08-04 0 1.370 1.360 1.370 1.300 1.410 31,839,080 43,371,178 1.3622 1.054 1.046 1.054 1.000 1.084 41,396,141 1.0477 0.00%
2015-08-03 0 1.370 1.350 1.370 1.340 1.480 41,816,000 58,168,920 1.3911 1.054 1.038 1.054 1.031 1.138 54,367,810 1.0699 -6.80%
2015-07-31 0 1.470 1.460 1.470 1.440 1.520 19,694,744 29,076,294 1.4763 1.131 1.123 1.131 1.108 1.169 25,606,469 1.1355 -2.00%
2015-07-30 0 1.500 1.490 1.500 1.490 1.590 23,164,320 35,926,813 1.5510 1.154 1.146 1.154 1.146 1.223 30,117,499 1.1929 -3.23%
2015-07-29 0 1.550 1.540 1.550 1.440 1.560 32,553,208 49,340,836 1.5157 1.192 1.184 1.192 1.108 1.200 42,324,627 1.1658 4.03%
2015-07-28 0 1.490 1.480 1.500 1.400 1.590 37,838,000 56,939,910 1.5048 1.146 1.138 1.154 1.077 1.223 49,195,743 1.1574 2.76%
2015-07-27 0 1.450 1.430 1.460 1.390 1.580 50,223,749 75,205,123 1.4974 1.115 1.100 1.123 1.069 1.215 65,299,293 1.1517 -10.49%
2015-07-24 0 1.620 1.610 1.620 1.560 1.740 68,856,920 113,777,600 1.6524 1.246 1.238 1.246 1.200 1.338 89,525,539 1.2709 0.00%
2015-07-23 0 1.620 1.620 1.630 1.460 1.630 54,392,000 85,400,180 1.5701 1.246 1.246 1.254 1.123 1.254 70,718,718 1.2076 10.20%
2015-07-22 0 1.470 1.460 1.470 1.420 1.540 30,484,200 45,135,018 1.4806 1.131 1.123 1.131 1.092 1.184 39,634,570 1.1388 -2.65%
2015-07-21 0 1.510 1.510 1.520 1.480 1.540 12,468,000 18,844,420 1.5114 1.161 1.161 1.169 1.138 1.184 16,210,490 1.1625 -0.66%
2015-07-20 0 1.520 1.520 1.530 1.460 1.580 20,718,000 31,789,060 1.5344 1.169 1.169 1.177 1.123 1.215 26,936,873 1.1801 3.40%
2015-07-17 0 1.470 1.470 1.480 1.400 1.510 22,788,000 33,712,280 1.4794 1.131 1.131 1.138 1.077 1.161 29,628,220 1.1378 3.52%
2015-07-16 0 1.420 1.410 1.420 1.320 1.450 24,458,000 34,510,100 1.4110 1.092 1.084 1.092 1.015 1.115 31,799,500 1.0852 3.65%
2015-07-15 0 1.370 1.370 1.380 1.360 1.530 36,441,800 51,491,114 1.4130 1.054 1.054 1.061 1.046 1.177 47,380,449 1.0868 -8.05%
2015-07-14 0 1.490 1.490 1.500 1.470 1.620 39,263,600 60,334,848 1.5367 1.146 1.146 1.154 1.131 1.246 51,049,262 1.1819 -3.25%
2015-07-13 0 1.540 1.540 1.550 1.420 1.550 38,576,600 57,146,718 1.4814 1.184 1.184 1.192 1.092 1.192 50,156,047 1.1394 4.05%
2015-07-10 0 1.480 1.480 1.490 1.360 1.510 70,427,585 102,651,560 1.4575 1.138 1.138 1.146 1.046 1.161 91,567,666 1.1210 8.03%
2015-07-09 0 1.370 1.370 1.380 0.980 1.380 118,905,654 144,435,856 1.2147 1.054 1.054 1.061 0.754 1.061 154,597,282 0.9343 41.24%
2015-07-08 0 0.970 0.950 0.960 0.810 1.110 93,054,400 88,267,550 0.9486 0.746 0.731 0.738 0.623 0.854 120,986,319 0.7296 -12.61%
2015-07-07 0 1.110 1.100 1.110 1.100 1.330 57,391,720 67,621,679 1.1782 0.854 0.846 0.854 0.846 1.023 74,618,857 0.9062 -12.60%
2015-07-06 0 1.270 1.260 1.270 1.090 1.630 69,495,330 91,488,792 1.3165 0.977 0.969 0.977 0.838 1.254 90,355,579 1.0125 -13.61%
2015-07-03 0 1.470 1.450 1.470 1.380 1.610 54,623,560 81,649,115 1.4948 1.131 1.115 1.131 1.061 1.238 71,019,785 1.1497 -8.70%
2015-07-02 0 1.610 1.600 1.610 1.580 1.820 37,906,400 63,981,872 1.6879 1.238 1.231 1.238 1.215 1.400 49,284,674 1.2982 -11.54%
2015-06-30 0 1.820 1.820 1.830 1.670 1.840 32,754,280 58,301,215 1.7800 1.400 1.400 1.408 1.284 1.415 42,586,055 1.3690 4.60%
2015-06-29 0 1.740 1.730 1.740 1.640 1.980 54,226,600 97,713,466 1.8019 1.338 1.331 1.338 1.261 1.523 70,503,670 1.3859 -11.22%
2015-06-26 0 1.960 1.960 1.970 1.940 2.080 33,777,240 66,954,531 1.9822 1.507 1.507 1.515 1.492 1.600 43,916,074 1.5246 -5.31%
2015-06-25 0 2.070 2.060 2.070 1.950 2.190 62,938,200 130,226,488 2.0691 1.592 1.584 1.592 1.500 1.684 81,830,210 1.5914 -5.05%
2015-06-24 0 2.180 2.170 2.180 2.160 2.240 13,131,560 28,737,024 2.1884 1.677 1.669 1.677 1.661 1.723 17,073,229 1.6832 -2.24%
2015-06-23 0 2.230 2.220 2.230 2.120 2.240 21,755,073 47,524,213 2.1845 1.715 1.707 1.715 1.631 1.723 28,285,242 1.6802 2.76%
2015-06-22 0 2.170 2.160 2.170 2.130 2.210 11,225,480 24,197,504 2.1556 1.669 1.661 1.669 1.638 1.700 14,595,006 1.6579 -0.46%
2015-06-19 0 2.180 2.160 2.180 2.080 2.320 34,001,557 74,736,318 2.1980 1.677 1.661 1.677 1.600 1.784 44,207,724 1.6906 -2.68%
2015-06-18 0 2.240 2.200 2.240 2.150 2.290 25,121,800 55,608,880 2.2136 1.723 1.692 1.723 1.654 1.761 32,662,551 1.7025 3.23%
2015-06-17 0 2.170 2.160 2.170 2.120 2.210 17,354,280 37,471,893 2.1592 1.669 1.661 1.669 1.631 1.700 22,563,473 1.6607 0.93%
2015-06-16 0 2.150 2.150 2.160 2.150 2.230 17,434,840 38,109,469 2.1858 1.654 1.654 1.661 1.654 1.715 22,668,215 1.6812 -1.83%
2015-06-15 0 2.190 2.180 2.190 2.060 2.300 43,011,184 94,443,024 2.1958 1.684 1.677 1.684 1.584 1.769 55,921,749 1.6888 1.39%
2015-06-12 0 2.160 2.160 2.170 2.110 2.260 32,407,745 70,871,300 2.1869 1.661 1.661 1.669 1.623 1.738 42,135,501 1.6820 0.47%
2015-06-11 0 2.150 2.140 2.150 2.110 2.260 35,948,666 78,547,353 2.1850 1.654 1.646 1.654 1.623 1.738 46,739,292 1.6805 0.94%
2015-06-10 0 2.130 2.110 2.120 2.100 2.380 110,361,333 247,410,094 2.2418 1.638 1.623 1.631 1.615 1.831 143,488,233 1.7243 0.47%
2015-06-09 0 2.120 2.110 2.120 1.990 2.170 71,109,560 147,843,306 2.0791 1.631 1.623 1.631 1.531 1.669 92,454,348 1.5991 -1.85%
2015-06-08 0 2.160 2.160 2.170 1.860 2.230 118,905,591 251,303,334 2.1135 1.661 1.661 1.669 1.431 1.715 154,597,201 1.6255 14.29%
2015-06-05 0 1.890 1.880 1.890 1.880 1.980 21,329,600 40,966,244 1.9206 1.454 1.446 1.454 1.446 1.523 27,732,056 1.4772 -2.58%
2015-06-04 0 1.940 1.940 1.950 1.840 1.960 36,017,685 68,261,250 1.8952 1.492 1.492 1.500 1.415 1.507 46,829,028 1.4577 1.04%
2015-06-03 0 1.920 1.900 1.920 1.880 2.020 23,295,400 44,965,248 1.9302 1.477 1.461 1.477 1.446 1.554 30,287,925 1.4846 -3.52%
2015-06-02 0 1.990 1.980 1.990 1.960 2.100 37,209,403 75,122,228 2.0189 1.531 1.523 1.531 1.507 1.615 48,378,461 1.5528 -2.45%
2015-06-01 0 2.040 2.040 2.050 2.020 2.130 55,499,682 115,179,264 2.0753 1.569 1.569 1.577 1.554 1.638 72,158,890 1.5962 0.00%
2015-05-29 0 2.040 2.040 2.050 1.810 2.060 66,704,075 131,007,172 1.9640 1.569 1.569 1.577 1.392 1.584 86,726,479 1.5106 11.48%
2015-05-28 0 1.830 1.830 1.840 1.780 1.980 57,270,091 106,916,480 1.8669 1.408 1.408 1.415 1.369 1.523 74,460,719 1.4359 -4.19%
2015-05-27 0 1.910 1.920 1.930 1.800 2.040 108,765,935 209,967,930 1.9305 1.469 1.477 1.484 1.384 1.569 141,413,948 1.4848 1.60%
2015-05-26 0 1.890 1.880 1.890 1.520 1.900 120,573,175 206,622,716 1.7137 1.446 1.438 1.446 1.163 1.454 157,599,197 1.3111 26.00%
2015-05-22 0 1.500 1.490 1.500 1.480 1.510 8,040,200 11,979,284 1.4899 1.148 1.140 1.148 1.132 1.155 10,509,212 1.1399 1.35%
2015-05-21 0 1.480 1.480 1.490 1.470 1.550 10,946,600 16,329,526 1.4917 1.132 1.132 1.140 1.125 1.186 14,308,119 1.1413 -3.27%
2015-05-20 0 1.530 1.530 1.540 1.500 1.580 19,448,600 29,906,270 1.5377 1.171 1.171 1.178 1.148 1.209 25,420,943 1.1764 1.32%
2015-05-19 0 1.510 1.500 1.510 1.480 1.520 9,184,400 13,810,868 1.5037 1.155 1.148 1.155 1.132 1.163 12,004,777 1.1504 1.34%
2015-05-18 0 1.490 1.480 1.490 1.450 1.550 31,739,695 47,776,622 1.5053 1.140 1.132 1.140 1.109 1.186 41,486,429 1.1516 0.00%
2015-05-15 0 1.490 1.490 1.500 1.450 1.510 10,370,920 15,365,222 1.4816 1.140 1.140 1.148 1.109 1.155 13,555,658 1.1335 0.68%
2015-05-14 0 1.480 1.470 1.480 1.430 1.500 8,578,882 12,549,112 1.4628 1.132 1.125 1.132 1.094 1.148 11,213,314 1.1191 0.68%
2015-05-13 0 1.470 1.470 1.480 1.420 1.480 8,840,600 12,904,846 1.4597 1.125 1.125 1.132 1.086 1.132 11,555,402 1.1168 2.08%
2015-05-12 0 1.440 1.430 1.440 1.430 1.520 12,282,080 17,983,027 1.4642 1.102 1.094 1.102 1.094 1.163 16,053,703 1.1202 -2.70%
2015-05-11 0 1.480 1.470 1.480 1.420 1.520 20,132,240 29,752,785 1.4779 1.132 1.125 1.132 1.086 1.163 26,314,517 1.1307 4.96%
2015-05-08 0 1.410 1.400 1.410 1.340 1.420 24,210,393 33,361,820 1.3780 1.079 1.071 1.079 1.025 1.086 31,645,003 1.0543 6.02%
2015-05-07 0 1.330 1.330 1.340 1.320 1.390 20,508,920 27,684,332 1.3499 1.018 1.018 1.025 1.010 1.063 26,806,869 1.0327 -5.00%
2015-05-06 0 1.400 1.390 1.400 1.350 1.520 38,118,360 54,380,911 1.4266 1.071 1.063 1.071 1.033 1.163 49,823,876 1.0915 -7.28%
2015-05-05 0 1.510 1.500 1.510 1.440 1.650 35,912,702 55,340,757 1.5410 1.155 1.148 1.155 1.102 1.262 46,940,897 1.1789 -4.43%
2015-05-04 0 1.580 1.580 1.600 1.510 1.610 21,972,240 34,647,698 1.5769 1.209 1.209 1.224 1.155 1.232 28,719,551 1.2064 1.94%
2015-04-30 0 1.550 1.550 1.560 1.510 1.620 29,315,970 45,647,440 1.5571 1.186 1.186 1.193 1.155 1.239 38,318,418 1.1913 -1.90%
2015-04-29 0 1.580 1.580 1.590 1.530 1.630 34,180,080 54,113,156 1.5832 1.209 1.209 1.216 1.171 1.247 44,676,216 1.2112 -0.63%
2015-04-28 0 1.590 1.570 1.590 1.510 1.630 78,535,443 124,305,369 1.5828 1.216 1.201 1.216 1.155 1.247 102,652,375 1.2109 4.61%
2015-04-27 0 1.520 1.510 1.520 1.480 1.570 54,564,943 84,219,781 1.5435 1.163 1.155 1.163 1.132 1.201 71,320,932 1.1809 2.70%
2015-04-24 0 1.480 1.470 1.480 1.420 1.520 27,858,320 40,957,583 1.4702 1.132 1.125 1.132 1.086 1.163 36,413,148 1.1248 2.78%
2015-04-23 0 1.440 1.440 1.450 1.420 1.510 29,854,200 43,607,574 1.4607 1.102 1.102 1.109 1.086 1.155 39,021,930 1.1175 -3.36%
2015-04-22 0 1.490 1.480 1.490 1.400 1.520 60,809,353 89,791,601 1.4766 1.140 1.132 1.140 1.071 1.163 79,482,897 1.1297 3.47%
2015-04-21 0 1.440 1.440 1.450 1.280 1.460 63,198,628 88,039,391 1.3931 1.102 1.102 1.109 0.979 1.117 82,605,879 1.0658 13.39%
2015-04-20 0 1.270 1.270 1.280 1.260 1.310 22,633,800 29,085,728 1.2851 0.972 0.972 0.979 0.964 1.002 29,584,265 0.9831 -3.79%
2015-04-17 0 1.320 1.310 1.320 1.290 1.350 21,027,217 27,734,742 1.3190 1.010 1.002 1.010 0.987 1.033 27,484,327 1.0091 -1.49%
2015-04-16 0 1.340 1.340 1.350 1.300 1.360 16,320,795 21,798,531 1.3356 1.025 1.025 1.033 0.995 1.040 21,332,640 1.0218 1.52%
2015-04-15 0 1.320 1.310 1.320 1.300 1.410 33,718,170 45,993,642 1.3641 1.010 1.002 1.010 0.995 1.079 44,072,461 1.0436 -3.65%
2015-04-14 0 1.370 1.360 1.370 1.280 1.420 63,437,010 85,796,794 1.3525 1.048 1.040 1.048 0.979 1.086 82,917,464 1.0347 5.38%
2015-04-13 0 1.300 1.290 1.300 1.270 1.340 45,305,327 58,844,220 1.2988 0.995 0.987 0.995 0.972 1.025 59,217,842 0.9937 0.78%
2015-04-10 0 1.290 1.280 1.290 1.250 1.310 25,731,753 32,784,938 1.2741 0.987 0.979 0.987 0.956 1.002 33,633,548 0.9748 0.00%
2015-04-09 0 1.290 1.290 1.300 1.200 1.350 52,561,055 67,204,070 1.2786 0.987 0.987 0.995 0.918 1.033 68,701,683 0.9782 3.20%
2015-04-08 0 1.250 1.240 1.250 1.120 1.280 80,203,913 98,069,717 1.2228 0.956 0.949 0.956 0.857 0.979 104,833,205 0.9355 12.61%
2015-04-02 0 1.110 1.100 1.110 1.070 1.120 41,341,200 45,512,002 1.1009 0.849 0.842 0.849 0.819 0.857 54,036,397 0.8422 1.83%
2015-04-01 0 1.090 1.090 1.100 1.010 1.110 47,251,504 50,948,637 1.0782 0.834 0.834 0.842 0.773 0.849 61,761,657 0.8249 6.86%
2015-03-31 0 1.020 1.010 1.020 0.990 1.040 16,808,110 17,086,242 1.0165 0.780 0.773 0.780 0.757 0.796 21,969,602 0.7777 0.99%
2015-03-30 0 1.010 1.010 1.020 0.950 1.030 30,563,400 30,666,014 1.0034 0.773 0.773 0.780 0.727 0.788 39,948,913 0.7676 6.32%
2015-03-27 0 0.950 0.950 0.960 0.940 0.960 5,747,800 5,475,116 0.9526 0.727 0.727 0.734 0.719 0.734 7,512,854 0.7288 0.00%
2015-03-26 0 0.950 0.940 0.950 0.940 0.960 2,715,634 2,568,356 0.9458 0.727 0.719 0.727 0.719 0.734 3,549,560 0.7236 0.00%
2015-03-25 0 0.950 0.940 0.950 0.930 0.960 4,873,480 4,620,740 0.9481 0.727 0.719 0.727 0.712 0.734 6,370,045 0.7254 1.06%
2015-03-24 0 0.940 0.930 0.940 0.930 0.960 4,231,524 3,968,111 0.9377 0.719 0.712 0.719 0.712 0.734 5,530,955 0.7174 -2.08%
2015-03-23 0 0.960 0.950 0.960 0.940 0.970 6,808,200 6,480,938 0.9519 0.734 0.727 0.734 0.719 0.742 8,898,885 0.7283 2.13%
2015-03-20 0 0.940 0.930 0.940 0.920 0.940 3,244,000 3,021,220 0.9313 0.719 0.712 0.719 0.704 0.719 4,240,179 0.7125 0.00%
2015-03-19 0 0.940 0.930 0.940 0.930 0.960 4,740,636 4,471,950 0.9433 0.719 0.712 0.719 0.712 0.734 6,196,407 0.7217 0.00%
2015-03-18 0 0.940 0.930 0.940 0.910 0.940 4,667,800 4,305,780 0.9224 0.719 0.712 0.719 0.696 0.719 6,101,204 0.7057 2.17%
2015-03-17 0 0.920 0.920 0.930 0.920 0.940 9,775,768 9,038,413 0.9246 0.704 0.704 0.712 0.704 0.719 12,777,744 0.7074 -2.13%
2015-03-16 0 0.940 0.930 0.940 0.920 0.950 1,892,080 1,769,996 0.9355 0.719 0.712 0.719 0.704 0.727 2,473,106 0.7157 0.00%
2015-03-13 0 0.940 0.930 0.950 0.920 0.960 7,050,000 6,614,840 0.9383 0.719 0.712 0.727 0.704 0.734 9,214,938 0.7178 -2.08%
2015-03-12 0 0.960 0.950 0.960 0.950 0.970 3,556,832 3,411,488 0.9591 0.734 0.727 0.734 0.727 0.742 4,649,076 0.7338 -1.03%
2015-03-11 0 0.970 0.960 0.970 0.950 0.980 4,482,000 4,346,880 0.9699 0.742 0.734 0.742 0.727 0.750 5,858,348 0.7420 0.00%
2015-03-10 0 0.970 0.960 0.970 0.960 0.990 6,616,160 6,411,208 0.9690 0.742 0.734 0.742 0.734 0.757 8,647,873 0.7414 -2.02%
2015-03-09 0 0.990 0.980 0.990 0.960 0.990 6,142,000 5,976,860 0.9731 0.757 0.750 0.757 0.734 0.757 8,028,106 0.7445 0.00%
2015-03-06 0 0.990 0.980 0.990 0.970 0.990 4,522,000 4,441,480 0.9822 0.757 0.750 0.757 0.742 0.757 5,910,631 0.7514 0.00%
2015-03-05 0 0.990 0.980 0.990 0.970 0.990 9,928,000 9,700,360 0.9771 0.757 0.750 0.757 0.742 0.757 12,976,724 0.7475 -1.98%
2015-03-04 0 1.010 1.000 1.010 0.990 1.010 2,928,000 2,936,630 1.0029 0.773 0.765 0.773 0.757 0.773 3,827,140 0.7673 1.00%
2015-03-03 0 1.000 0.980 1.000 0.980 1.010 11,309,000 11,225,150 0.9926 0.765 0.750 0.765 0.750 0.773 14,781,806 0.7594 0.00%
2015-03-02 0 1.000 1.000 1.010 0.990 1.060 26,365,800 26,645,986 1.0106 0.765 0.765 0.773 0.757 0.811 34,462,300 0.7732 -4.76%
2015-02-27 0 1.050 1.040 1.050 1.020 1.050 14,135,459 14,665,077 1.0375 0.803 0.796 0.803 0.780 0.803 18,476,224 0.7937 2.94%
2015-02-26 0 1.020 1.010 1.020 0.990 1.020 3,958,240 3,979,372 1.0053 0.780 0.773 0.780 0.757 0.780 5,173,750 0.7691 2.00%
2015-02-25 0 1.000 1.000 1.010 1.000 1.040 8,290,403 8,450,696 1.0193 0.765 0.765 0.773 0.765 0.796 10,836,248 0.7799 -1.96%
2015-02-24 0 1.020 1.010 1.020 1.010 1.030 4,042,400 4,116,676 1.0184 0.780 0.773 0.780 0.773 0.788 5,283,754 0.7791 0.00%
2015-02-23 0 1.020 1.010 1.020 0.990 1.030 7,079,000 7,175,520 1.0136 0.780 0.773 0.780 0.757 0.788 9,252,844 0.7755 2.00%
2015-02-18 0 1.000 0.990 1.000 0.990 1.000 1,266,000 1,256,700 0.9927 0.765 0.757 0.765 0.757 0.765 1,654,768 0.7594 0.00%
2015-02-17 0 1.000 1.000 1.010 0.970 1.010 15,698,000 15,662,520 0.9977 0.765 0.765 0.773 0.742 0.773 20,518,595 0.7633 3.09%
2015-02-16 0 0.970 0.960 0.970 0.950 0.980 3,026,000 2,920,380 0.9651 0.742 0.734 0.742 0.727 0.750 3,955,234 0.7384 0.00%
2015-02-13 0 0.970 0.960 0.970 0.950 0.970 1,665,440 1,591,659 0.9557 0.742 0.734 0.742 0.727 0.742 2,176,869 0.7312 1.04%
2015-02-12 0 0.960 0.950 0.960 0.940 0.960 3,137,800 2,976,738 0.9487 0.734 0.727 0.734 0.719 0.734 4,101,366 0.7258 1.05%
2015-02-11 0 0.950 0.950 0.960 0.940 0.970 2,890,000 2,754,340 0.9531 0.727 0.727 0.734 0.719 0.742 3,777,471 0.7291 -2.06%
2015-02-10 0 0.970 0.960 0.970 0.950 0.970 2,796,800 2,692,984 0.9629 0.742 0.734 0.742 0.727 0.742 3,655,651 0.7367 -1.02%
2015-02-09 0 0.980 0.970 0.980 0.970 0.990 2,407,000 2,354,532 0.9782 0.750 0.742 0.750 0.742 0.757 3,146,150 0.7484 0.00%
2015-02-06 0 0.980 0.980 0.990 0.980 1.010 2,134,000 2,095,360 0.9819 0.750 0.750 0.757 0.750 0.773 2,789,316 0.7512 -1.01%
2015-02-05 0 0.990 0.980 1.000 0.970 1.000 7,764,520 7,631,062 0.9828 0.757 0.750 0.765 0.742 0.765 10,148,875 0.7519 2.06%
2015-02-04 0 0.970 0.970 0.980 0.970 0.990 2,941,200 2,876,340 0.9779 0.742 0.742 0.750 0.742 0.757 3,844,394 0.7482 0.00%
2015-02-03 0 0.970 0.970 0.980 0.970 0.990 3,512,000 3,438,740 0.9791 0.742 0.742 0.750 0.742 0.757 4,590,477 0.7491 -1.02%
2015-02-02 0 0.980 0.970 0.980 0.970 0.990 3,328,000 3,255,590 0.9782 0.750 0.742 0.750 0.742 0.757 4,349,974 0.7484 -1.01%
2015-01-30 0 0.990 0.980 0.990 0.980 1.010 3,607,118 3,583,920 0.9936 0.757 0.750 0.757 0.750 0.773 4,714,804 0.7601 0.00%
2015-01-29 0 0.990 0.990 1.000 0.980 1.000 3,236,000 3,210,120 0.9920 0.757 0.757 0.765 0.750 0.765 4,229,722 0.7589 -1.00%
2015-01-28 0 1.000 0.990 1.000 0.990 1.010 5,402,512 5,402,896 1.0001 0.765 0.757 0.765 0.757 0.773 7,061,534 0.7651 0.00%
2015-01-27 0 1.000 0.990 1.000 0.980 1.020 5,027,600 5,017,236 0.9979 0.765 0.757 0.765 0.750 0.780 6,571,493 0.7635 -1.96%
2015-01-26 0 1.020 1.010 1.020 1.000 1.060 16,413,800 16,879,718 1.0284 0.780 0.773 0.780 0.765 0.811 21,454,206 0.7868 0.99%
2015-01-23 0 1.010 1.010 1.020 1.000 1.050 12,188,000 12,390,254 1.0166 0.773 0.773 0.780 0.765 0.803 15,930,733 0.7778 -1.94%
2015-01-22 0 1.030 1.020 1.030 0.970 1.030 21,792,644 22,013,863 1.0102 0.788 0.780 0.788 0.742 0.788 28,484,804 0.7728 4.04%
2015-01-21 0 0.990 0.970 0.990 0.960 0.990 3,647,800 3,562,600 0.9766 0.757 0.742 0.757 0.734 0.757 4,767,979 0.7472 3.13%
2015-01-20 0 0.960 0.960 0.980 0.950 0.990 3,982,000 3,863,000 0.9701 0.734 0.734 0.750 0.727 0.757 5,204,806 0.7422 0.00%
2015-01-19 0 0.960 0.960 0.970 0.950 1.010 11,008,400 10,752,100 0.9767 0.734 0.734 0.742 0.727 0.773 14,388,897 0.7472 -5.88%
2015-01-16 0 1.020 1.010 1.020 1.000 1.040 13,670,520 13,865,600 1.0143 0.780 0.773 0.780 0.765 0.796 17,868,510 0.7760 -1.92%
2015-01-15 0 1.040 1.030 1.040 0.950 1.040 30,040,100 29,879,224 0.9946 0.796 0.788 0.796 0.727 0.796 39,264,917 0.7610 8.33%
2015-01-14 0 0.960 0.950 0.960 0.950 0.960 2,757,568 2,621,406 0.9506 0.734 0.727 0.734 0.727 0.734 3,604,371 0.7273 0.00%
2015-01-13 0 0.960 0.950 0.960 0.930 0.960 5,022,601 4,754,486 0.9466 0.734 0.727 0.734 0.712 0.734 6,564,958 0.7242 3.23%
2015-01-12 0 0.930 0.930 0.940 0.920 0.950 4,434,600 4,118,410 0.9287 0.712 0.712 0.719 0.704 0.727 5,796,392 0.7105 -2.11%
2015-01-09 0 0.950 0.940 0.950 0.940 0.970 5,038,680 4,787,339 0.9501 0.727 0.719 0.727 0.719 0.742 6,585,975 0.7269 0.00%
2015-01-08 0 0.950 0.950 0.970 0.950 0.970 3,367,700 3,226,408 0.9580 0.727 0.727 0.742 0.727 0.742 4,401,865 0.7330 -2.06%
2015-01-07 0 0.970 0.960 0.970 0.950 0.980 4,122,480 3,968,046 0.9625 0.742 0.734 0.742 0.727 0.750 5,388,425 0.7364 0.00%
2015-01-06 0 0.970 0.970 0.980 0.960 0.990 5,174,400 5,041,310 0.9743 0.742 0.742 0.750 0.734 0.757 6,763,372 0.7454 -2.02%
2015-01-05 0 0.990 0.980 0.990 0.950 0.990 8,325,400 8,128,870 0.9764 0.757 0.750 0.757 0.727 0.757 10,881,992 0.7470 1.02%
2015-01-02 0 0.980 0.970 0.980 0.920 0.980 16,198,600 15,544,124 0.9596 0.750 0.742 0.750 0.704 0.750 21,172,921 0.7342 5.38%
2014-12-31 0 0.930 0.930 0.940 0.910 0.930 3,218,000 2,953,840 0.9179 0.712 0.712 0.719 0.696 0.712 4,206,194 0.7023 1.09%
2014-12-30 0 0.920 0.910 0.920 0.900 0.930 4,308,800 3,940,996 0.9146 0.704 0.696 0.704 0.689 0.712 5,631,961 0.6998 0.00%
2014-12-29 0 0.920 0.920 0.930 0.900 0.930 7,051,400 6,464,292 0.9167 0.704 0.704 0.712 0.689 0.712 9,216,768 0.7014 1.10%
2014-12-24 0 0.910 0.900 0.910 0.900 0.920 5,734,000 5,215,360 0.9096 0.696 0.689 0.696 0.689 0.704 7,494,816 0.6959 0.00%
2014-12-23 0 0.910 0.910 0.920 0.900 0.970 27,675,400 25,574,138 0.9241 0.696 0.696 0.704 0.689 0.742 36,174,056 0.7070 0.00%
2014-12-22 0 0.910 0.890 0.910 0.890 0.960 27,833,600 25,419,908 0.9133 0.696 0.681 0.696 0.681 0.734 36,380,837 0.6987 -3.19%
2014-12-19 0 0.940 0.930 0.940 0.930 0.990 9,110,000 8,712,400 0.9564 0.719 0.712 0.719 0.712 0.757 11,907,530 0.7317 -1.05%
2014-12-18 0 0.950 0.940 0.950 0.930 0.990 8,564,600 8,245,190 0.9627 0.727 0.719 0.727 0.712 0.757 11,194,647 0.7365 -2.06%
2014-12-17 0 0.970 0.970 0.980 0.960 1.040 18,306,200 18,252,058 0.9970 0.742 0.742 0.750 0.734 0.796 23,927,730 0.7628 -5.83%
2014-12-16 0 1.030 1.020 1.030 1.010 1.050 18,116,600 18,640,388 1.0289 0.788 0.780 0.788 0.773 0.803 23,679,907 0.7872 -1.90%
2014-12-15 0 1.050 1.040 1.050 0.970 1.060 29,519,800 30,395,750 1.0297 0.803 0.796 0.803 0.742 0.811 38,584,841 0.7878 5.00%
2014-12-12 0 1.000 0.990 1.000 0.950 1.000 13,410,800 13,098,276 0.9767 0.765 0.757 0.765 0.727 0.765 17,529,034 0.7472 5.26%
2014-12-11 0 0.950 0.950 0.970 0.940 0.970 8,740,920 8,367,320 0.9573 0.727 0.727 0.742 0.719 0.742 11,425,112 0.7324 -2.06%
2014-12-10 0 0.970 0.960 0.970 0.920 0.970 9,311,920 8,848,768 0.9503 0.742 0.734 0.742 0.704 0.742 12,171,456 0.7270 4.30%
2014-12-09 0 0.930 0.930 0.940 0.910 0.960 17,586,960 16,292,263 0.9264 0.712 0.712 0.719 0.696 0.734 22,987,624 0.7087 -4.12%
2014-12-08 0 0.970 0.960 0.970 0.950 0.990 12,547,346 12,169,538 0.9699 0.742 0.734 0.742 0.727 0.757 16,400,428 0.7420 0.00%
2014-12-05 0 0.970 0.960 0.970 0.920 0.980 13,527,960 12,910,442 0.9544 0.742 0.734 0.742 0.704 0.750 17,682,172 0.7301 4.30%
2014-12-04 0 0.930 0.920 0.930 0.920 0.960 11,432,000 10,698,418 0.9358 0.712 0.704 0.712 0.704 0.734 14,942,578 0.7160 -1.06%
2014-12-03 0 0.940 0.930 0.940 0.900 1.000 25,536,000 23,715,160 0.9287 0.719 0.712 0.719 0.689 0.765 33,377,682 0.7105 -4.08%
2014-12-02 0 0.980 0.970 0.980 0.930 0.990 9,574,000 9,120,180 0.9526 0.750 0.742 0.750 0.712 0.757 12,514,017 0.7288 3.16%
2014-12-01 0 0.950 0.940 0.950 0.910 1.020 13,452,000 12,943,900 0.9622 0.727 0.719 0.727 0.696 0.780 17,582,886 0.7362 -6.86%
2014-11-28 0 1.020 1.010 1.020 1.000 1.030 7,550,000 7,620,320 1.0093 0.780 0.773 0.780 0.765 0.788 9,868,480 0.7722 0.00%
2014-11-27 0 1.020 1.020 1.030 1.000 1.060 8,886,000 9,048,940 1.0183 0.780 0.780 0.788 0.765 0.811 11,614,743 0.7791 -2.86%
2014-11-26 0 1.050 1.040 1.050 1.020 1.060 11,521,000 12,033,110 1.0445 0.803 0.796 0.803 0.780 0.811 15,058,908 0.7991 0.96%
2014-11-25 0 1.040 1.030 1.040 1.020 1.050 4,991,800 5,146,726 1.0310 0.796 0.788 0.796 0.780 0.803 6,524,699 0.7888 0.97%
2014-11-24 0 1.030 1.030 1.040 1.010 1.050 12,747,648 13,203,891 1.0358 0.788 0.788 0.796 0.773 0.803 16,662,239 0.7924 1.98%
2014-11-21 0 1.010 1.000 1.010 0.990 1.030 7,334,000 7,402,280 1.0093 0.773 0.765 0.773 0.757 0.788 9,586,150 0.7722 2.02%
2014-11-20 0 0.990 0.990 1.000 0.990 1.030 12,760,847 12,802,742 1.0033 0.757 0.757 0.765 0.757 0.788 16,679,491 0.7676 -1.98%
2014-11-19 0 1.010 1.010 1.020 1.010 1.070 13,290,320 13,709,203 1.0315 0.773 0.773 0.780 0.773 0.819 17,371,557 0.7892 -4.72%
2014-11-18 0 1.060 1.060 1.080 1.050 1.090 7,827,000 8,366,510 1.0689 0.811 0.811 0.826 0.803 0.834 10,230,542 0.8178 -1.85%
2014-11-17 0 1.080 1.070 1.080 1.070 1.120 13,785,920 15,034,586 1.0906 0.826 0.819 0.826 0.819 0.857 18,019,347 0.8344 -1.82%
2014-11-14 0 1.100 1.090 1.100 1.070 1.120 17,165,680 18,716,010 1.0903 0.842 0.834 0.842 0.819 0.857 22,436,976 0.8342 0.92%
2014-11-13 0 1.090 1.080 1.090 1.050 1.130 19,120,550 20,699,420 1.0826 0.834 0.826 0.834 0.803 0.865 24,992,154 0.8282 -2.68%
2014-11-12 0 1.120 1.120 1.130 1.070 1.130 25,634,344 28,525,340 1.1128 0.857 0.857 0.865 0.819 0.865 33,506,226 0.8513 3.70%
2014-11-11 0 1.080 1.070 1.080 1.060 1.110 13,322,336 14,407,092 1.0814 0.826 0.819 0.826 0.811 0.849 17,413,404 0.8274 -0.92%
2014-11-10 0 1.090 1.080 1.090 1.060 1.120 19,054,080 20,784,665 1.0908 0.834 0.826 0.834 0.811 0.857 24,905,272 0.8345 -0.91%
2014-11-07 0 1.100 1.090 1.100 1.080 1.130 12,347,400 13,597,992 1.1013 0.842 0.834 0.842 0.826 0.865 16,139,082 0.8426 -0.90%
2014-11-06 0 1.110 1.100 1.120 1.080 1.160 13,218,000 14,837,240 1.1225 0.849 0.842 0.857 0.826 0.887 17,277,029 0.8588 -1.77%
2014-11-05 0 1.130 1.130 1.140 1.110 1.190 20,376,800 23,506,042 1.1536 0.865 0.865 0.872 0.849 0.910 26,634,177 0.8826 -4.24%
2014-11-04 0 1.180 1.170 1.180 1.120 1.190 30,598,520 35,679,910 1.1661 0.903 0.895 0.903 0.857 0.910 39,994,818 0.8921 4.42%
2014-11-03 0 1.130 1.130 1.140 1.130 1.160 9,334,705 10,697,495 1.1460 0.865 0.865 0.872 0.865 0.887 12,201,238 0.8768 0.00%
2014-10-31 0 1.130 1.120 1.130 1.110 1.150 7,923,200 8,917,988 1.1256 0.865 0.857 0.865 0.849 0.880 10,356,283 0.8611 0.00%
2014-10-30 0 1.130 1.130 1.140 1.100 1.180 23,261,400 26,498,492 1.1392 0.865 0.865 0.872 0.842 0.903 30,404,590 0.8715 1.80%
2014-10-29 0 1.110 1.100 1.110 1.080 1.120 20,425,160 22,466,708 1.1000 0.849 0.842 0.849 0.826 0.857 26,697,388 0.8415 -0.89%
2014-10-28 0 1.120 1.110 1.120 1.000 1.120 35,144,560 37,865,930 1.0774 0.857 0.849 0.857 0.765 0.857 45,936,872 0.8243 10.89%
2014-10-27 0 1.010 1.000 1.010 1.000 1.040 9,395,166 9,484,891 1.0096 0.773 0.765 0.773 0.765 0.796 12,280,266 0.7724 -2.88%
2014-10-24 0 1.040 1.030 1.040 1.010 1.040 7,780,000 7,988,860 1.0268 0.796 0.788 0.796 0.773 0.796 10,169,109 0.7856 1.96%
2014-10-23 0 1.020 1.020 1.030 1.010 1.050 16,147,400 16,617,948 1.0291 0.780 0.780 0.788 0.773 0.803 21,105,999 0.7874 -0.97%
2014-10-22 0 1.030 1.020 1.030 1.020 1.060 14,286,632 14,847,280 1.0392 0.788 0.780 0.788 0.780 0.811 18,673,820 0.7951 0.00%
2014-10-21 0 1.030 1.020 1.030 0.990 1.040 23,102,800 23,603,884 1.0217 0.788 0.780 0.788 0.757 0.796 30,197,287 0.7817 1.98%
2014-10-20 0 1.010 1.000 1.010 1.000 1.090 30,317,440 31,223,346 1.0299 0.773 0.765 0.773 0.765 0.834 39,627,423 0.7879 -4.72%
2014-10-17 0 1.060 1.050 1.060 1.040 1.120 20,172,800 21,387,184 1.0602 0.811 0.803 0.811 0.796 0.857 26,367,532 0.8111 -1.85%
2014-10-16 0 1.080 1.070 1.080 1.040 1.130 32,844,631 36,045,038 1.0974 0.826 0.819 0.826 0.796 0.865 42,930,672 0.8396 -0.92%
2014-10-15 0 1.090 1.090 1.100 1.070 1.120 13,790,480 15,088,588 1.0941 0.834 0.834 0.842 0.819 0.857 18,025,308 0.8371 0.00%
2014-10-14 0 1.090 1.080 1.090 1.070 1.150 31,139,803 34,675,626 1.1135 0.834 0.826 0.834 0.819 0.880 40,702,320 0.8519 0.93%
2014-10-13 0 1.080 1.080 1.090 1.040 1.180 40,734,000 44,248,900 1.0863 0.826 0.826 0.834 0.796 0.903 53,242,736 0.8311 -8.47%
2014-10-10 0 1.180 1.180 1.190 1.160 1.220 31,188,560 37,142,050 1.1909 0.903 0.903 0.910 0.887 0.933 40,766,050 0.9111 -0.84%
2014-10-09 0 1.190 1.180 1.190 1.170 1.250 32,518,920 38,902,658 1.1963 0.910 0.903 0.910 0.895 0.956 42,504,941 0.9153 -3.25%
2014-10-08 0 1.230 1.220 1.230 1.200 1.280 68,994,081 85,306,058 1.2364 0.941 0.933 0.941 0.918 0.979 90,181,019 0.9459 -0.81%
2014-10-07 0 1.240 1.240 1.250 1.140 1.280 116,361,997 142,885,571 1.2279 0.949 0.949 0.956 0.872 0.979 152,094,837 0.9395 6.90%
2014-10-06 0 1.160 1.150 1.160 1.080 1.200 79,772,294 91,723,683 1.1498 0.887 0.880 0.887 0.826 0.918 104,269,043 0.8797 6.42%
2014-10-03 0 1.090 1.090 1.100 1.020 1.110 43,848,520 46,671,031 1.0644 0.834 0.834 0.842 0.780 0.849 57,313,673 0.8143 2.83%
2014-09-30 0 1.060 1.050 1.060 1.010 1.150 100,368,440 107,208,580 1.0682 0.811 0.803 0.811 0.773 0.880 131,189,923 0.8172 -7.83%
2014-09-29 0 1.150 1.150 1.160 1.060 1.210 208,256,324 234,572,740 1.1264 0.880 0.880 0.887 0.811 0.926 272,208,387 0.8617 2.68%
2014-09-26 0 1.120 1.110 1.120 0.960 1.130 107,844,120 113,680,689 1.0541 0.857 0.849 0.857 0.734 0.865 140,961,261 0.8065 13.13%
2014-09-25 0 0.990 0.980 0.990 0.980 1.020 31,822,691 31,516,314 0.9904 0.757 0.750 0.757 0.750 0.780 41,594,912 0.7577 -1.00%
2014-09-24 0 1.000 0.990 1.000 0.890 1.030 93,534,419 90,971,857 0.9726 0.765 0.757 0.765 0.681 0.788 122,257,288 0.7441 11.11%
2014-09-23 0 0.900 0.890 0.900 0.870 0.910 16,866,960 15,091,796 0.8948 0.689 0.681 0.689 0.666 0.696 22,046,524 0.6845 1.12%
2014-09-22 0 0.890 0.870 0.890 0.870 0.900 11,637,000 10,228,200 0.8789 0.681 0.666 0.681 0.666 0.689 15,210,530 0.6724 -1.11%
2014-09-19 0 0.900 0.900 0.910 0.880 0.910 10,664,160 9,593,356 0.8996 0.689 0.689 0.696 0.673 0.696 13,938,947 0.6882 2.27%
2014-09-18 0 0.880 0.870 0.880 0.870 0.900 8,109,000 7,149,350 0.8817 0.673 0.666 0.673 0.666 0.689 10,599,139 0.6745 -2.22%
2014-09-17 0 0.900 0.890 0.900 0.880 0.940 22,281,200 20,054,932 0.9001 0.689 0.681 0.689 0.673 0.719 29,123,387 0.6886 -3.23%
2014-09-16 0 0.930 0.920 0.940 0.900 0.940 20,646,600 19,167,102 0.9283 0.712 0.704 0.719 0.689 0.719 26,986,828 0.7102 2.20%
2014-09-15 0 0.910 0.900 0.910 0.880 0.920 14,597,000 13,070,710 0.8954 0.696 0.689 0.696 0.673 0.704 19,079,497 0.6851 1.11%
2014-09-12 0 0.900 0.890 0.900 0.880 0.910 5,838,200 5,208,890 0.8922 0.689 0.681 0.689 0.673 0.696 7,631,014 0.6826 0.00%
2014-09-11 0 0.900 0.890 0.900 0.890 0.920 13,139,200 11,883,882 0.9045 0.689 0.681 0.689 0.681 0.704 17,174,030 0.6920 1.12%
2014-09-10 0 0.890 0.890 0.900 0.850 0.900 27,378,200 24,056,860 0.8787 0.681 0.681 0.689 0.650 0.689 35,785,591 0.6722 2.30%
2014-09-08 0 0.870 0.860 0.870 0.850 0.870 3,957,703 3,389,536 0.8564 0.666 0.658 0.666 0.650 0.666 5,173,048 0.6552 1.16%
2014-09-05 0 0.860 0.850 0.860 0.850 0.870 6,173,600 5,305,412 0.8594 0.658 0.650 0.658 0.650 0.666 8,069,410 0.6575 -1.15%
2014-09-04 0 0.870 0.860 0.870 0.830 0.870 15,829,000 13,421,450 0.8479 0.666 0.658 0.666 0.635 0.666 20,689,823 0.6487 2.35%
2014-09-03 0 0.850 0.840 0.850 0.830 0.860 7,639,000 6,474,760 0.8476 0.650 0.643 0.650 0.635 0.658 9,984,810 0.6485 0.00%
2014-09-02 0 0.850 0.840 0.850 0.810 0.850 10,606,768 8,824,946 0.8320 0.650 0.643 0.650 0.620 0.650 13,863,931 0.6365 3.66%
2014-09-01 0 0.820 0.810 0.820 0.790 0.820 4,351,760 3,512,940 0.8072 0.627 0.620 0.627 0.604 0.627 5,688,113 0.6176 1.23%
2014-08-29 0 0.810 0.800 0.810 0.790 0.810 2,452,000 1,960,200 0.7994 0.620 0.612 0.620 0.604 0.620 3,204,969 0.6116 1.25%
2014-08-28 0 0.800 0.790 0.800 0.790 0.820 7,284,000 5,822,400 0.7993 0.612 0.604 0.612 0.604 0.627 9,520,796 0.6115 -2.44%
2014-08-27 0 0.820 0.810 0.820 0.800 0.830 8,569,080 6,977,129 0.8142 0.627 0.620 0.627 0.612 0.635 11,200,502 0.6229 -1.20%
2014-08-26 0 0.830 0.820 0.830 0.820 0.850 4,416,200 3,668,220 0.8306 0.635 0.627 0.635 0.627 0.650 5,772,342 0.6355 0.00%
2014-08-25 0 0.830 0.820 0.830 0.810 0.840 7,452,000 6,128,780 0.8224 0.635 0.627 0.635 0.620 0.643 9,740,386 0.6292 0.00%
2014-08-22 0 0.830 0.820 0.830 0.820 0.840 4,312,200 3,565,674 0.8269 0.635 0.627 0.635 0.627 0.643 5,636,405 0.6326 -1.19%
2014-08-21 0 0.840 0.830 0.840 0.810 0.840 8,452,000 6,961,020 0.8236 0.643 0.635 0.643 0.620 0.643 11,047,469 0.6301 0.00%
2014-08-20 0 0.840 0.820 0.840 0.830 0.850 5,156,000 4,301,140 0.8342 0.643 0.627 0.643 0.635 0.650 6,739,322 0.6382 0.00%
2014-08-19 0 0.840 0.840 0.850 0.830 0.850 14,018,200 11,717,740 0.8359 0.643 0.643 0.650 0.635 0.650 18,322,957 0.6395 -2.33%
2014-08-18 0 0.860 0.850 0.860 0.840 0.860 1,232,000 1,051,780 0.8537 0.658 0.650 0.658 0.643 0.658 1,610,327 0.6531 1.18%
2014-08-15 0 0.850 0.840 0.850 0.840 0.880 11,277,680 9,694,517 0.8596 0.650 0.643 0.650 0.643 0.673 14,740,869 0.6577 -3.41%
2014-08-14 0 0.880 0.870 0.880 0.870 0.890 12,761,906 11,264,580 0.8827 0.673 0.666 0.673 0.666 0.681 16,680,876 0.6753 1.15%
2014-08-13 0 0.870 0.870 0.880 0.850 0.880 10,961,000 9,487,420 0.8656 0.666 0.666 0.673 0.650 0.673 14,326,941 0.6622 0.00%
2014-08-12 0 0.870 0.860 0.880 0.850 0.880 12,076,881 10,456,422 0.8658 0.666 0.658 0.673 0.650 0.673 15,785,491 0.6624 1.16%
2014-08-11 0 0.860 0.860 0.870 0.860 0.890 18,503,360 16,036,588 0.8667 0.658 0.658 0.666 0.658 0.681 24,185,435 0.6631 -1.15%
2014-08-08 0 0.870 0.870 0.880 0.830 0.890 42,388,520 36,854,476 0.8694 0.666 0.666 0.673 0.635 0.681 55,405,332 0.6652 2.35%
2014-08-07 0 0.850 0.840 0.850 0.810 0.880 37,498,483 31,942,257 0.8518 0.650 0.643 0.650 0.620 0.673 49,013,645 0.6517 2.41%
2014-08-06 0 0.830 0.820 0.830 0.790 0.830 9,010,800 7,316,808 0.8120 0.635 0.627 0.635 0.604 0.635 11,777,867 0.6212 3.75%
2014-08-05 0 0.800 0.790 0.800 0.780 0.800 3,336,352 2,639,091 0.7910 0.612 0.604 0.612 0.597 0.612 4,360,890 0.6052 1.27%
2014-08-04 0 0.790 0.790 0.800 0.790 0.820 6,602,000 5,306,320 0.8037 0.604 0.604 0.612 0.604 0.627 8,629,365 0.6149 -3.66%
2014-08-01 0 0.820 0.810 0.820 0.800 0.820 3,974,396 3,227,120 0.8120 0.627 0.620 0.627 0.612 0.627 5,194,867 0.6212 0.00%
2014-07-31 0 0.820 0.800 0.810 0.800 0.820 3,813,519 3,079,385 0.8075 0.627 0.612 0.620 0.612 0.627 4,984,587 0.6178 0.00%
2014-07-30 0 0.820 0.810 0.820 0.800 0.830 5,985,968 4,888,135 0.8166 0.627 0.620 0.627 0.612 0.635 7,824,160 0.6247 1.23%
2014-07-29 0 0.810 0.800 0.810 0.800 0.820 2,695,760 2,184,852 0.8105 0.620 0.612 0.620 0.612 0.627 3,523,583 0.6201 0.00%
2014-07-28 0 0.810 0.810 0.820 0.800 0.820 3,791,400 3,070,932 0.8100 0.620 0.620 0.627 0.612 0.627 4,955,676 0.6197 0.00%
2014-07-25 0 0.810 0.800 0.810 0.800 0.810 1,856,800 1,492,076 0.8036 0.620 0.612 0.620 0.612 0.620 2,426,992 0.6148 0.00%
2014-07-24 0 0.810 0.810 0.820 0.810 0.830 6,950,000 5,690,760 0.8188 0.620 0.620 0.627 0.620 0.635 9,084,230 0.6264 -1.22%
2014-07-23 0 0.820 0.820 0.830 0.800 0.830 6,262,000 5,112,740 0.8165 0.627 0.627 0.635 0.612 0.635 8,184,956 0.6247 1.23%
2014-07-22 0 0.810 0.810 0.820 0.810 0.830 6,037,000 4,948,130 0.8196 0.620 0.620 0.627 0.620 0.635 7,890,863 0.6271 0.00%
2014-07-21 0 0.810 0.800 0.810 0.800 0.810 2,466,440 1,994,290 0.8086 0.620 0.612 0.620 0.612 0.620 3,223,843 0.6186 1.25%
2014-07-18 0 0.800 0.800 0.810 0.790 0.810 4,808,960 3,851,819 0.8010 0.612 0.612 0.620 0.604 0.620 6,285,712 0.6128 -2.44%
2014-07-17 0 0.820 0.810 0.820 0.790 0.820 11,263,841 9,140,921 0.8115 0.627 0.620 0.627 0.604 0.627 14,722,780 0.6209 1.23%
2014-07-16 0 0.810 0.810 0.820 0.790 0.820 13,964,600 11,218,768 0.8034 0.620 0.620 0.627 0.604 0.627 18,252,897 0.6146 2.53%
2014-07-15 0 0.790 0.780 0.790 0.780 0.790 4,890,000 3,839,700 0.7852 0.604 0.597 0.604 0.597 0.604 6,391,638 0.6007 1.28%
2014-07-14 0 0.780 0.780 0.790 0.760 0.790 6,490,000 5,049,040 0.7780 0.597 0.597 0.604 0.581 0.604 8,482,971 0.5952 2.63%
2014-07-11 0 0.760 0.760 0.770 0.740 0.770 5,034,100 3,809,244 0.7567 0.581 0.581 0.589 0.566 0.589 6,579,989 0.5789 2.70%
2014-07-10 0 0.740 0.740 0.750 0.730 0.750 1,803,800 1,331,978 0.7384 0.566 0.566 0.574 0.558 0.574 2,357,717 0.5649 1.37%
2014-07-09 0 0.730 0.730 0.740 0.730 0.760 3,874,000 2,878,580 0.7431 0.558 0.558 0.566 0.558 0.581 5,063,641 0.5685 -2.67%
2014-07-08 0 0.750 0.750 0.760 0.750 0.780 6,161,000 4,679,130 0.7595 0.574 0.574 0.581 0.574 0.597 8,052,941 0.5810 -2.60%
2014-07-07 0 0.770 0.760 0.770 0.760 0.770 3,380,000 2,571,900 0.7609 0.589 0.581 0.589 0.581 0.589 4,417,942 0.5821 0.00%
2014-07-04 0 0.770 0.760 0.770 0.760 0.770 4,062,000 3,108,220 0.7652 0.589 0.581 0.589 0.581 0.589 5,309,373 0.5854 0.00%
2014-07-03 0 0.770 0.760 0.770 0.740 0.770 10,834,800 8,212,416 0.7580 0.589 0.581 0.589 0.566 0.589 14,161,987 0.5799 2.67%
2014-07-02 0 0.750 0.740 0.750 0.710 0.750 12,444,000 9,131,420 0.7338 0.574 0.566 0.574 0.543 0.574 16,265,346 0.5614 7.14%
2014-06-30 0 0.700 0.700 0.710 0.690 0.710 6,751,412 4,755,502 0.7044 0.536 0.536 0.543 0.528 0.543 8,824,659 0.5389 0.00%
2014-06-27 0 0.700 0.700 0.710 0.690 0.700 1,367,920 955,556 0.6985 0.536 0.536 0.543 0.528 0.536 1,787,986 0.5344 0.00%
2014-06-26 0 0.700 0.700 0.710 0.690 0.710 4,193,960 2,928,673 0.6983 0.536 0.536 0.543 0.528 0.543 5,481,856 0.5342 1.45%
2014-06-25 0 0.690 0.690 0.700 0.690 0.700 2,690,000 1,865,060 0.6933 0.528 0.528 0.536 0.528 0.536 3,516,054 0.5304 -2.82%
2014-06-24 0 0.710 0.700 0.710 0.700 0.710 2,692,000 1,891,120 0.7025 0.543 0.536 0.543 0.536 0.543 3,518,669 0.5375 1.43%
2014-06-23 0 0.700 0.690 0.700 0.690 0.720 6,432,960 4,509,548 0.7010 0.536 0.528 0.536 0.528 0.551 8,408,415 0.5363 -1.41%
2014-06-20 0 0.710 0.710 0.720 0.710 0.720 2,220,520 1,581,772 0.7123 0.543 0.543 0.551 0.543 0.551 2,902,405 0.5450 0.00%
2014-06-19 0 0.710 0.710 0.720 0.710 0.730 2,171,240 1,563,626 0.7202 0.543 0.543 0.551 0.543 0.558 2,837,992 0.5510 -1.39%
2014-06-18 0 0.720 0.720 0.730 0.720 0.730 4,199,483 3,053,371 0.7271 0.551 0.551 0.558 0.551 0.558 5,489,075 0.5563 0.00%
2014-06-17 0 0.720 0.720 0.730 0.720 0.730 1,549,996 1,115,957 0.7200 0.551 0.551 0.558 0.551 0.558 2,025,974 0.5508 -1.37%
2014-06-16 0 0.730 0.720 0.730 0.720 0.730 1,454,000 1,052,040 0.7235 0.558 0.551 0.558 0.551 0.558 1,900,499 0.5536 0.00%
2014-06-13 0 0.730 0.720 0.730 0.710 0.730 4,101,600 2,944,848 0.7180 0.558 0.551 0.558 0.543 0.558 5,361,133 0.5493 0.00%
2014-06-12 0 0.730 0.720 0.730 0.710 0.730 2,378,000 1,711,580 0.7198 0.558 0.551 0.558 0.543 0.558 3,108,244 0.5507 1.39%
2014-06-11 0 0.720 0.710 0.720 0.710 0.730 7,134,000 5,100,860 0.7150 0.551 0.543 0.551 0.543 0.558 9,324,733 0.5470 0.00%
2014-06-10 0 0.720 0.720 0.730 0.720 0.730 2,976,000 2,146,400 0.7212 0.551 0.551 0.558 0.551 0.558 3,889,880 0.5518 -1.37%
2014-06-09 0 0.730 0.720 0.730 0.720 0.730 2,924,000 2,115,900 0.7236 0.558 0.551 0.558 0.551 0.558 3,821,912 0.5536 0.00%
2014-06-06 0 0.730 0.720 0.730 0.720 0.740 5,075,000 3,718,750 0.7328 0.558 0.551 0.558 0.551 0.566 6,633,448 0.5606 0.00%
2014-06-05 0 0.730 0.720 0.730 0.710 0.730 4,678,000 3,370,680 0.7205 0.558 0.551 0.558 0.543 0.558 6,114,536 0.5513 1.39%
2014-06-04 0 0.720 0.720 0.730 0.720 0.750 4,061,600 2,971,280 0.7316 0.551 0.551 0.558 0.551 0.574 5,308,850 0.5597 -4.00%
2014-06-03 0 0.750 0.740 0.750 0.720 0.760 4,860,372 3,594,929 0.7396 0.574 0.566 0.574 0.551 0.581 6,352,912 0.5659 4.17%
2014-05-30 0 0.720 0.720 0.730 0.720 0.740 1,770,000 1,289,400 0.7285 0.551 0.551 0.558 0.551 0.566 2,313,538 0.5573 -1.37%
2014-05-29 0 0.730 0.720 0.730 0.720 0.740 2,175,520 1,584,308 0.7282 0.558 0.551 0.558 0.551 0.566 2,843,586 0.5572 -1.35%
2014-05-28 0 0.740 0.730 0.740 0.720 0.740 2,379,117 1,737,715 0.7304 0.566 0.558 0.566 0.551 0.566 3,109,704 0.5588 0.00%
2014-05-27 0 0.740 0.730 0.740 0.730 0.750 1,503,600 1,109,060 0.7376 0.566 0.558 0.566 0.558 0.574 1,965,331 0.5643 1.37%
2014-05-26 0 0.740 0.730 0.740 0.730 0.740 988,000 727,180 0.7360 0.558 0.551 0.558 0.551 0.558 1,309,089 0.5555 1.37%
2014-05-23 0 0.730 0.730 0.740 0.720 0.740 3,580,920 2,627,724 0.7338 0.551 0.551 0.558 0.543 0.558 4,744,678 0.5538 0.00%
2014-05-22 0 0.730 0.720 0.730 0.720 0.740 4,288,800 3,111,292 0.7254 0.551 0.543 0.551 0.543 0.558 5,682,611 0.5475 2.82%
2014-05-21 0 0.710 0.710 0.720 0.710 0.730 2,414,600 1,736,454 0.7191 0.536 0.536 0.543 0.536 0.551 3,199,318 0.5428 -1.39%
2014-05-20 0 0.720 0.710 0.720 0.710 0.740 6,555,600 4,736,584 0.7225 0.543 0.536 0.543 0.536 0.558 8,686,096 0.5453 0.00%
2014-05-19 0 0.720 0.720 0.730 0.720 0.740 2,037,800 1,486,760 0.7296 0.543 0.543 0.551 0.543 0.558 2,700,062 0.5506 -1.37%
2014-05-16 0 0.730 0.730 0.740 0.730 0.740 2,713,384 1,993,548 0.7347 0.551 0.551 0.558 0.551 0.558 3,595,203 0.5545 -2.67%
2014-05-15 0 0.750 0.740 0.750 0.740 0.750 1,681,400 1,257,074 0.7476 0.566 0.558 0.566 0.558 0.566 2,227,836 0.5643 0.00%
2014-05-14 0 0.750 0.750 0.760 0.730 0.760 3,636,000 2,709,540 0.7452 0.566 0.566 0.574 0.551 0.574 4,817,659 0.5624 1.35%
2014-05-13 0 0.740 0.730 0.740 0.730 0.740 1,711,600 1,258,340 0.7352 0.558 0.551 0.558 0.551 0.558 2,267,851 0.5549 1.37%
2014-05-12 0 0.730 0.730 0.740 0.700 0.740 5,387,800 3,910,844 0.7259 0.551 0.551 0.558 0.528 0.558 7,138,774 0.5478 1.39%
2014-05-09 0 0.720 0.710 0.720 0.710 0.730 3,741,800 2,700,700 0.7218 0.543 0.536 0.543 0.536 0.551 4,957,843 0.5447 -1.37%
2014-05-08 0 0.730 0.720 0.740 0.720 0.750 4,218,792 3,108,714 0.7369 0.551 0.543 0.558 0.543 0.566 5,589,852 0.5561 -2.67%
2014-05-07 0 0.750 0.740 0.750 0.740 0.760 2,840,000 2,112,160 0.7437 0.566 0.558 0.566 0.558 0.574 3,762,968 0.5613 0.00%
2014-05-05 0 0.750 0.750 0.760 0.740 0.770 5,868,000 4,417,340 0.7528 0.566 0.566 0.574 0.558 0.581 7,775,034 0.5681 -2.60%
2014-05-02 0 0.770 0.770 0.780 0.770 0.780 993,080 765,855 0.7712 0.581 0.581 0.589 0.581 0.589 1,315,820 0.5820 0.00%
2014-04-30 0 0.770 0.760 0.780 0.760 0.780 2,817,400 2,170,442 0.7704 0.581 0.574 0.589 0.574 0.589 3,733,023 0.5814 0.00%
2014-04-29 0 0.770 0.760 0.770 0.760 0.780 4,108,200 3,135,282 0.7632 0.581 0.574 0.581 0.574 0.589 5,443,318 0.5760 -1.28%
2014-04-28 0 0.780 0.770 0.780 0.770 0.790 4,486,000 3,464,920 0.7724 0.589 0.581 0.589 0.581 0.596 5,943,899 0.5829 0.00%
2014-04-25 0 0.780 0.780 0.790 0.780 0.800 3,334,000 2,605,480 0.7815 0.589 0.589 0.596 0.589 0.604 4,417,512 0.5898 -2.50%
2014-04-24 0 0.800 0.790 0.800 0.780 0.800 1,270,200 1,005,274 0.7914 0.604 0.596 0.604 0.589 0.604 1,683,001 0.5973 0.00%
2014-04-23 0 0.800 0.790 0.800 0.780 0.800 2,128,000 1,691,180 0.7947 0.604 0.596 0.604 0.589 0.604 2,819,576 0.5998 2.56%
2014-04-22 0 0.780 0.780 0.790 0.780 0.800 9,024,400 7,125,752 0.7896 0.589 0.589 0.596 0.589 0.604 11,957,228 0.5959 0.00%
2014-04-17 0 0.780 0.780 0.790 0.780 0.800 1,634,000 1,294,520 0.7922 0.589 0.589 0.596 0.589 0.604 2,165,031 0.5979 -2.50%
2014-04-16 0 0.800 0.790 0.800 0.780 0.800 2,382,000 1,879,928 0.7892 0.604 0.596 0.604 0.589 0.604 3,156,123 0.5956 1.27%
2014-04-15 0 0.790 0.780 0.790 0.780 0.800 3,412,000 2,698,520 0.7909 0.596 0.589 0.596 0.589 0.604 4,520,861 0.5969 0.00%
2014-04-14 0 0.790 0.780 0.790 0.780 0.800 3,535,000 2,795,500 0.7908 0.596 0.589 0.596 0.589 0.604 4,683,835 0.5968 -1.25%
2014-04-11 0 0.800 0.790 0.800 0.790 0.820 10,078,000 8,082,080 0.8020 0.604 0.596 0.604 0.596 0.619 13,353,236 0.6053 0.00%
2014-04-10 0 0.800 0.800 0.810 0.780 0.810 14,826,800 11,827,976 0.7977 0.604 0.604 0.611 0.589 0.611 19,645,342 0.6021 1.27%
2014-04-09 0 0.790 0.780 0.790 0.780 0.800 5,876,000 4,629,160 0.7878 0.596 0.589 0.596 0.589 0.604 7,785,633 0.5946 1.28%
2014-04-08 0 0.780 0.780 0.790 0.780 0.790 4,934,000 3,862,080 0.7827 0.589 0.589 0.596 0.589 0.596 6,537,494 0.5908 -1.27%
2014-04-07 0 0.790 0.780 0.790 0.780 0.800 2,287,040 1,794,447 0.7846 0.596 0.589 0.596 0.589 0.604 3,030,302 0.5922 -1.25%
2014-04-04 0 0.800 0.790 0.800 0.790 0.800 4,499,040 3,579,761 0.7957 0.604 0.596 0.604 0.596 0.604 5,961,177 0.6005 0.00%
2014-04-03 0 0.800 0.790 0.800 0.790 0.810 5,702,560 4,545,328 0.7971 0.604 0.596 0.604 0.596 0.611 7,555,827 0.6016 0.00%
2014-04-02 0 0.800 0.790 0.800 0.780 0.800 4,735,400 3,740,864 0.7900 0.604 0.596 0.604 0.589 0.604 6,274,351 0.5962 2.56%
2014-04-01 0 0.780 0.780 0.790 0.770 0.800 9,212,000 7,218,636 0.7836 0.589 0.589 0.596 0.581 0.604 12,205,796 0.5914 -1.27%
2014-03-31 0 0.790 0.780 0.790 0.780 0.800 5,534,000 4,342,200 0.7846 0.596 0.589 0.596 0.589 0.604 7,332,487 0.5922 -1.25%
2014-03-28 0 0.800 0.790 0.800 0.790 0.810 7,797,400 6,207,638 0.7961 0.604 0.596 0.604 0.596 0.611 10,331,467 0.6008 0.00%
2014-03-27 0 0.800 0.790 0.800 0.790 0.810 7,377,360 5,891,633 0.7986 0.604 0.596 0.604 0.596 0.611 9,774,918 0.6027 -1.23%
2014-03-26 0 0.810 0.800 0.810 0.800 0.820 3,916,800 3,166,628 0.8085 0.611 0.604 0.611 0.604 0.619 5,189,716 0.6102 1.25%
2014-03-25 0 0.800 0.800 0.810 0.790 0.830 7,694,000 6,197,100 0.8054 0.604 0.604 0.611 0.596 0.626 10,194,463 0.6079 -3.61%
2014-03-24 0 0.830 0.820 0.830 0.820 0.850 13,572,000 11,296,380 0.8323 0.626 0.619 0.626 0.619 0.642 17,982,746 0.6282 0.00%
2014-03-21 0 0.830 0.820 0.840 0.820 0.860 13,961,174 11,730,400 0.8402 0.626 0.619 0.634 0.619 0.649 18,498,397 0.6341 0.00%
2014-03-20 0 0.830 0.830 0.840 0.830 0.860 9,897,000 8,303,402 0.8390 0.626 0.626 0.634 0.626 0.649 13,113,413 0.6332 -1.19%
2014-03-19 0 0.840 0.840 0.850 0.790 0.850 18,491,758 15,226,115 0.8234 0.634 0.634 0.642 0.596 0.642 24,501,370 0.6214 6.33%
2014-03-18 0 0.790 0.780 0.790 0.780 0.800 3,146,000 2,467,060 0.7842 0.596 0.589 0.596 0.589 0.604 4,168,414 0.5918 0.00%
2014-03-17 0 0.790 0.780 0.790 0.770 0.790 2,181,546 1,697,979 0.7783 0.596 0.589 0.596 0.581 0.596 2,890,524 0.5874 1.28%
2014-03-14 0 0.780 0.780 0.790 0.760 0.810 13,700,800 10,705,328 0.7814 0.589 0.589 0.596 0.574 0.611 18,153,405 0.5897 -3.70%
2014-03-13 0 0.810 0.800 0.810 0.800 0.820 4,337,800 3,519,746 0.8114 0.611 0.604 0.611 0.604 0.619 5,747,536 0.6124 0.00%
2014-03-12 0 0.810 0.800 0.810 0.800 0.820 5,342,560 4,342,456 0.8128 0.611 0.604 0.611 0.604 0.619 7,078,831 0.6134 0.00%
2014-03-11 0 0.810 0.810 0.820 0.810 0.820 2,158,400 1,759,272 0.8151 0.611 0.611 0.619 0.611 0.619 2,859,856 0.6152 -1.22%
2014-03-10 0 0.820 0.800 0.820 0.800 0.840 8,842,600 7,213,752 0.8158 0.619 0.604 0.619 0.604 0.634 11,716,345 0.6157 -2.38%
2014-03-07 0 0.840 0.830 0.840 0.830 0.860 8,397,800 7,136,832 0.8498 0.634 0.626 0.634 0.626 0.649 11,126,990 0.6414 -1.18%
2014-03-06 0 0.850 0.840 0.850 0.840 0.860 13,175,840 11,180,750 0.8486 0.642 0.634 0.642 0.634 0.649 17,457,839 0.6404 2.41%
2014-03-05 0 0.830 0.820 0.830 0.810 0.830 5,899,400 4,860,660 0.8239 0.626 0.619 0.626 0.611 0.626 7,816,638 0.6218 1.22%
2014-03-04 0 0.820 0.820 0.830 0.820 0.850 8,934,403 7,448,402 0.8337 0.619 0.619 0.626 0.619 0.642 11,837,983 0.6292 -1.20%
2014-03-03 0 0.830 0.830 0.840 0.810 0.850 27,048,726 22,544,285 0.8335 0.626 0.626 0.634 0.611 0.642 35,839,255 0.6290 1.22%
2014-02-28 0 0.820 0.820 0.830 0.790 0.830 13,896,000 11,256,380 0.8100 0.619 0.619 0.626 0.596 0.626 18,412,043 0.6114 5.13%
2014-02-27 0 0.780 0.780 0.790 0.770 0.790 8,347,600 6,482,984 0.7766 0.589 0.589 0.596 0.581 0.596 11,060,475 0.5861 0.00%
2014-02-26 0 0.780 0.770 0.780 0.770 0.780 2,273,680 1,754,375 0.7716 0.589 0.581 0.589 0.581 0.589 3,012,600 0.5823 1.30%
2014-02-25 0 0.770 0.770 0.780 0.770 0.790 4,333,840 3,361,799 0.7757 0.581 0.581 0.589 0.581 0.596 5,742,289 0.5854 -1.28%
2014-02-24 0 0.780 0.770 0.780 0.770 0.790 3,252,959 2,529,200 0.7775 0.589 0.581 0.589 0.581 0.596 4,310,134 0.5868 -1.27%
2014-02-21 0 0.790 0.780 0.790 0.780 0.800 3,393,177 2,684,786 0.7912 0.596 0.589 0.596 0.589 0.604 4,495,921 0.5972 1.28%
2014-02-20 0 0.780 0.780 0.790 0.780 0.800 3,957,200 3,127,784 0.7904 0.589 0.589 0.596 0.589 0.604 5,243,245 0.5965 -1.27%
2014-02-19 0 0.790 0.780 0.790 0.780 0.800 3,579,600 2,830,816 0.7908 0.596 0.589 0.596 0.589 0.604 4,742,929 0.5968 -1.25%
2014-02-18 0 0.800 0.790 0.800 0.790 0.800 4,678,477 3,735,542 0.7985 0.604 0.596 0.604 0.596 0.604 6,198,929 0.6026 -1.23%
2014-02-17 0 0.810 0.800 0.810 0.800 0.830 4,116,400 3,319,256 0.8063 0.611 0.604 0.611 0.604 0.626 5,454,183 0.6086 -1.22%
2014-02-14 0 0.820 0.820 0.830 0.800 0.830 5,196,480 4,206,414 0.8095 0.619 0.619 0.626 0.604 0.626 6,885,277 0.6109 2.50%
2014-02-13 0 0.800 0.790 0.800 0.790 0.820 4,462,977 3,583,397 0.8029 0.604 0.596 0.604 0.596 0.619 5,913,394 0.6060 -2.44%
2014-02-12 0 0.820 0.820 0.830 0.810 0.830 7,902,000 6,492,120 0.8216 0.619 0.619 0.626 0.611 0.626 10,470,060 0.6201 2.50%
2014-02-11 0 0.800 0.800 0.810 0.800 0.820 5,097,786 4,129,470 0.8101 0.604 0.604 0.611 0.604 0.619 6,754,509 0.6114 -2.44%
2014-02-10 0 0.820 0.810 0.820 0.790 0.820 4,128,000 3,336,400 0.8082 0.619 0.611 0.619 0.596 0.619 5,469,553 0.6100 2.50%
2014-02-07 0 0.800 0.790 0.800 0.770 0.810 8,572,850 6,808,877 0.7942 0.604 0.596 0.604 0.581 0.611 11,358,929 0.5994 3.90%
2014-02-06 0 0.770 0.770 0.780 0.760 0.780 4,842,000 3,742,020 0.7728 0.581 0.581 0.589 0.574 0.589 6,415,595 0.5833 -1.28%
2014-02-05 0 0.780 0.770 0.780 0.770 0.800 9,099,510 7,116,085 0.7820 0.589 0.581 0.589 0.581 0.604 12,056,748 0.5902 0.00%
2014-02-04 0 0.780 0.780 0.790 0.780 0.790 3,219,400 2,524,010 0.7840 0.589 0.589 0.596 0.589 0.596 4,265,669 0.5917 -1.27%
2014-01-30 0 0.790 0.790 0.810 0.790 0.800 1,767,800 1,408,250 0.7966 0.596 0.596 0.611 0.596 0.604 2,342,315 0.6012 -2.47%
2014-01-29 0 0.810 0.800 0.810 0.800 0.820 7,208,800 5,832,764 0.8091 0.611 0.604 0.611 0.604 0.619 9,551,578 0.6107 2.53%
2014-01-28 0 0.790 0.790 0.800 0.790 0.810 4,253,800 3,396,328 0.7984 0.596 0.596 0.604 0.596 0.611 5,636,237 0.6026 0.00%
2014-01-27 0 0.790 0.780 0.790 0.760 0.790 6,142,520 4,767,253 0.7761 0.596 0.589 0.596 0.574 0.596 8,138,769 0.5857 -1.25%
2014-01-24 0 0.800 0.790 0.800 0.790 0.820 10,532,000 8,493,220 0.8064 0.604 0.596 0.604 0.596 0.619 13,954,781 0.6086 -2.44%
2014-01-23 0 0.820 0.810 0.820 0.800 0.830 5,810,200 4,734,578 0.8149 0.619 0.611 0.619 0.604 0.626 7,698,449 0.6150 0.00%
2014-01-22 0 0.820 0.810 0.820 0.810 0.840 15,740,280 13,023,322 0.8274 0.619 0.611 0.619 0.611 0.634 20,855,693 0.6244 -1.20%
2014-01-21 0 0.830 0.830 0.840 0.830 0.840 4,347,760 3,632,350 0.8355 0.626 0.626 0.634 0.626 0.634 5,760,733 0.6305 -1.19%
2014-01-20 0 0.840 0.840 0.850 0.840 0.860 7,484,368 6,338,981 0.8470 0.634 0.634 0.642 0.634 0.649 9,916,703 0.6392 -1.18%
2014-01-17 0 0.850 0.840 0.850 0.830 0.860 11,939,832 10,112,527 0.8470 0.642 0.634 0.642 0.626 0.649 15,820,142 0.6392 0.00%
2014-01-16 0 0.850 0.840 0.850 0.840 0.870 11,158,800 9,465,418 0.8482 0.642 0.634 0.642 0.634 0.657 14,785,284 0.6402 -2.30%
2014-01-15 0 0.870 0.860 0.870 0.860 0.880 4,961,600 4,311,108 0.8689 0.657 0.649 0.657 0.649 0.664 6,574,064 0.6558 0.00%
2014-01-14 0 0.870 0.860 0.870 0.860 0.870 3,556,000 3,067,100 0.8625 0.657 0.649 0.657 0.649 0.657 4,711,660 0.6510 -1.14%
2014-01-13 0 0.880 0.870 0.880 0.850 0.880 7,444,942 6,439,792 0.8650 0.664 0.657 0.664 0.642 0.664 9,864,464 0.6528 3.53%
2014-01-10 0 0.850 0.840 0.850 0.830 0.850 5,031,800 4,215,767 0.8378 0.642 0.634 0.642 0.626 0.642 6,667,078 0.6323 0.00%
2014-01-09 0 0.850 0.840 0.850 0.840 0.860 3,766,000 3,186,460 0.8461 0.642 0.634 0.642 0.634 0.649 4,989,907 0.6386 1.19%
2014-01-08 0 0.840 0.850 0.860 0.840 0.860 4,582,047 3,902,026 0.8516 0.634 0.642 0.649 0.634 0.649 6,071,160 0.6427 -1.18%
2014-01-07 0 0.850 0.850 0.860 0.840 0.860 12,776,112 10,845,916 0.8489 0.642 0.642 0.649 0.634 0.649 16,928,204 0.6407 1.19%
2014-01-06 0 0.840 0.830 0.840 0.830 0.880 10,357,854 8,813,098 0.8509 0.634 0.626 0.634 0.626 0.664 13,724,039 0.6422 -4.55%
2014-01-03 0 0.880 0.870 0.880 0.870 0.890 6,218,000 5,471,860 0.8800 0.664 0.657 0.664 0.657 0.672 8,238,780 0.6642 -1.12%
2014-01-02 0 0.890 0.880 0.890 0.860 0.900 11,136,200 9,835,948 0.8832 0.672 0.664 0.672 0.649 0.679 14,755,339 0.6666 2.30%
2013-12-31 0 0.870 0.860 0.870 0.840 0.880 10,103,500 8,731,019 0.8642 0.657 0.649 0.657 0.634 0.664 13,387,023 0.6522 2.35%
2013-12-30 0 0.850 0.840 0.850 0.840 0.860 6,450,720 5,464,337 0.8471 0.642 0.634 0.642 0.634 0.649 8,547,131 0.6393 -1.16%
2013-12-27 0 0.860 0.850 0.860 0.850 0.880 11,782,000 10,146,400 0.8612 0.649 0.642 0.649 0.642 0.664 15,611,016 0.6500 -1.15%
2013-12-24 0 0.870 0.860 0.870 0.840 0.870 4,317,000 3,697,670 0.8565 0.657 0.649 0.657 0.634 0.657 5,719,976 0.6464 1.16%
2013-12-23 0 0.860 0.850 0.860 0.830 0.860 5,992,400 5,085,960 0.8487 0.649 0.642 0.649 0.626 0.649 7,939,862 0.6406 2.38%
2013-12-20 0 0.840 0.820 0.840 0.820 0.850 13,901,360 11,531,085 0.8295 0.634 0.619 0.634 0.619 0.642 18,419,144 0.6260 0.00%
2013-12-19 0 0.840 0.830 0.840 0.830 0.880 23,222,000 19,795,800 0.8525 0.634 0.626 0.634 0.626 0.664 30,768,887 0.6434 -2.33%
2013-12-18 0 0.860 0.860 0.870 0.850 0.890 11,390,080 9,946,620 0.8733 0.649 0.649 0.657 0.642 0.672 15,091,727 0.6591 -2.27%
2013-12-17 0 0.880 0.870 0.880 0.870 0.910 14,653,241 12,970,896 0.8852 0.664 0.657 0.664 0.657 0.687 19,415,378 0.6681 -2.22%
2013-12-16 0 0.900 0.890 0.900 0.890 0.930 12,906,400 11,701,748 0.9067 0.679 0.672 0.679 0.672 0.702 17,100,834 0.6843 -1.10%
2013-12-13 0 0.910 0.910 0.920 0.900 0.920 8,114,314 7,406,359 0.9128 0.687 0.687 0.694 0.679 0.694 10,751,374 0.6889 0.00%
2013-12-12 0 0.910 0.900 0.910 0.900 0.920 12,484,000 11,334,480 0.9079 0.687 0.679 0.687 0.679 0.694 16,541,159 0.6852 0.00%
2013-12-11 0 0.910 0.900 0.910 0.900 0.940 14,016,000 12,778,050 0.9117 0.687 0.679 0.687 0.679 0.709 18,571,041 0.6881 -2.15%
2013-12-10 0 0.930 0.920 0.930 0.920 0.950 9,932,320 9,319,791 0.9383 0.702 0.694 0.702 0.694 0.717 13,160,211 0.7082 -2.11%
2013-12-09 0 0.950 0.940 0.950 0.930 0.970 17,266,000 16,290,200 0.9435 0.717 0.709 0.717 0.702 0.732 22,877,254 0.7121 -1.04%
2013-12-06 0 0.960 0.950 0.960 0.960 0.990 18,034,000 17,435,320 0.9668 0.725 0.717 0.725 0.725 0.747 23,894,846 0.7297 -2.04%
2013-12-05 0 0.980 0.980 0.990 0.970 0.990 16,100,215 15,832,166 0.9834 0.740 0.740 0.747 0.732 0.747 21,332,602 0.7422 -1.01%
2013-12-04 0 0.990 0.980 0.990 0.980 1.010 22,615,800 22,481,068 0.9940 0.747 0.740 0.747 0.740 0.762 29,965,679 0.7502 -1.00%
2013-12-03 0 1.000 0.990 1.000 0.980 1.010 21,073,600 20,999,772 0.9965 0.755 0.747 0.755 0.740 0.762 27,922,281 0.7521 0.00%
2013-12-02 0 1.000 1.000 1.010 0.990 1.040 31,978,403 32,018,154 1.0012 0.755 0.755 0.762 0.747 0.785 42,371,022 0.7557 -2.91%
2013-11-29 0 1.030 1.020 1.030 1.000 1.050 41,862,300 43,026,837 1.0278 0.777 0.770 0.777 0.755 0.792 55,467,073 0.7757 0.98%
2013-11-28 0 1.020 1.010 1.020 1.000 1.040 17,209,568 17,534,398 1.0189 0.770 0.762 0.770 0.755 0.785 22,802,483 0.7690 -1.92%
2013-11-27 0 1.040 1.030 1.040 0.990 1.040 45,051,200 46,060,710 1.0224 0.785 0.777 0.785 0.747 0.785 59,692,330 0.7716 5.05%
2013-11-26 0 0.990 0.990 1.000 0.990 1.010 15,590,921 15,632,044 1.0026 0.747 0.747 0.755 0.747 0.762 20,657,794 0.7567 -1.98%
2013-11-25 0 1.010 1.000 1.010 0.970 1.020 44,241,912 44,438,414 1.0044 0.762 0.755 0.762 0.732 0.770 58,620,032 0.7581 4.12%
2013-11-22 0 0.970 0.960 0.970 0.940 0.980 16,196,101 15,556,035 0.9605 0.732 0.725 0.732 0.709 0.740 21,459,650 0.7249 1.04%
2013-11-21 0 0.960 0.960 0.970 0.940 0.980 32,817,120 31,578,225 0.9622 0.725 0.725 0.732 0.709 0.740 43,482,312 0.7262 -2.04%
2013-11-20 0 0.980 0.980 0.990 0.920 0.990 99,530,745 96,664,289 0.9712 0.740 0.740 0.747 0.694 0.747 131,877,109 0.7330 5.38%
2013-11-19 0 0.930 0.920 0.930 0.910 0.940 8,513,080 7,878,445 0.9255 0.702 0.694 0.702 0.687 0.709 11,279,735 0.6985 0.00%
2013-11-18 0 0.930 0.920 0.930 0.910 0.930 8,327,600 7,655,798 0.9193 0.702 0.694 0.702 0.687 0.702 11,033,976 0.6938 2.20%
2013-11-15 0 0.910 0.910 0.920 0.910 0.940 6,777,600 6,242,124 0.9210 0.687 0.687 0.694 0.687 0.709 8,980,243 0.6951 -1.09%
2013-11-14 0 0.920 0.910 0.920 0.900 0.930 7,713,000 7,043,002 0.9131 0.694 0.687 0.694 0.679 0.702 10,219,638 0.6892 2.22%
2013-11-13 0 0.900 0.890 0.900 0.880 0.920 9,911,600 8,911,236 0.8991 0.679 0.672 0.679 0.664 0.694 13,132,758 0.6786 0.00%
2013-11-12 0 0.900 0.890 0.900 0.890 0.910 2,324,000 2,091,720 0.9001 0.679 0.672 0.679 0.672 0.687 3,079,274 0.6793 0.00%
2013-11-11 0 0.900 0.900 0.910 0.880 0.910 2,953,800 2,640,260 0.8939 0.679 0.679 0.687 0.664 0.687 3,913,752 0.6746 1.12%
2013-11-08 0 0.890 0.890 0.900 0.890 0.910 3,256,800 2,915,920 0.8953 0.672 0.672 0.679 0.672 0.687 4,315,223 0.6757 -2.20%
2013-11-07 0 0.910 0.900 0.910 0.900 0.920 5,347,800 4,851,686 0.9072 0.687 0.679 0.687 0.679 0.694 7,085,774 0.6847 -1.09%
2013-11-06 0 0.920 0.910 0.920 0.910 0.930 7,677,400 7,035,660 0.9164 0.694 0.687 0.694 0.687 0.702 10,172,468 0.6916 1.10%
2013-11-05 0 0.910 0.910 0.920 0.910 0.940 5,006,960 4,594,304 0.9176 0.687 0.687 0.694 0.687 0.709 6,634,165 0.6925 -2.15%
2013-11-04 0 0.930 0.920 0.930 0.910 0.950 23,165,200 21,673,796 0.9356 0.702 0.694 0.702 0.687 0.717 30,693,628 0.7061 2.20%
2013-11-01 0 0.910 0.900 0.910 0.880 0.910 6,361,000 5,725,250 0.9001 0.687 0.679 0.687 0.664 0.687 8,428,253 0.6793 2.25%
2013-10-31 0 0.890 0.880 0.890 0.870 0.890 2,884,000 2,541,100 0.8811 0.672 0.664 0.672 0.657 0.672 3,821,267 0.6650 0.00%
2013-10-30 0 0.890 0.880 0.890 0.880 0.890 3,876,800 3,442,952 0.8881 0.672 0.664 0.672 0.664 0.672 5,136,716 0.6703 1.14%
2013-10-29 0 0.880 0.870 0.880 0.860 0.900 9,014,000 7,905,240 0.8770 0.664 0.657 0.664 0.649 0.679 11,943,448 0.6619 -2.22%
2013-10-28 0 0.900 0.890 0.900 0.890 0.910 4,211,000 3,792,930 0.9007 0.679 0.672 0.679 0.672 0.687 5,579,527 0.6798 -1.10%
2013-10-25 0 0.910 0.900 0.910 0.900 0.930 5,666,560 5,194,992 0.9168 0.687 0.679 0.687 0.679 0.702 7,508,128 0.6919 -2.15%
2013-10-24 0 0.930 0.920 0.930 0.910 0.940 5,932,400 5,469,980 0.9221 0.702 0.694 0.702 0.687 0.709 7,860,363 0.6959 2.20%
2013-10-23 0 0.910 0.910 0.920 0.910 0.960 18,322,211 17,175,105 0.9374 0.687 0.687 0.694 0.687 0.725 24,276,722 0.7075 -2.15%
2013-10-22 0 0.930 0.920 0.930 0.920 0.940 8,184,006 7,583,485 0.9266 0.702 0.694 0.702 0.694 0.709 10,843,715 0.6993 -1.06%
2013-10-21 0 0.940 0.930 0.940 0.910 0.950 17,839,706 16,598,799 0.9304 0.709 0.702 0.709 0.687 0.717 23,637,408 0.7022 3.30%
2013-10-18 0 0.910 0.900 0.910 0.900 0.920 13,920,400 12,677,274 0.9107 0.687 0.679 0.687 0.679 0.694 18,444,372 0.6873 0.00%
2013-10-17 0 0.910 0.900 0.910 0.890 0.910 4,492,000 4,046,560 0.9008 0.687 0.679 0.687 0.672 0.687 5,951,849 0.6799 1.11%
2013-10-16 0 0.900 0.890 0.900 0.880 0.900 6,016,126 5,368,358 0.8923 0.679 0.672 0.679 0.664 0.679 7,971,299 0.6735 0.00%
2013-10-15 0 0.900 0.890 0.900 0.890 0.920 9,775,605 8,827,680 0.9030 0.679 0.672 0.679 0.672 0.694 12,952,566 0.6815 0.00%
2013-10-11 0 0.900 0.890 0.900 0.890 0.940 8,463,525 7,696,536 0.9094 0.679 0.672 0.679 0.672 0.709 11,214,075 0.6863 -2.17%
2013-10-10 0 0.920 0.910 0.920 0.890 0.930 12,089,200 11,011,692 0.9109 0.694 0.687 0.694 0.672 0.702 16,018,053 0.6875 0.00%
2013-10-09 0 0.920 0.910 0.920 0.880 0.920 20,862,600 18,788,960 0.9006 0.694 0.687 0.694 0.664 0.694 27,642,709 0.6797 2.22%
2013-10-08 0 0.900 0.890 0.900 0.870 0.910 15,924,009 14,262,722 0.8957 0.679 0.672 0.679 0.657 0.687 21,099,131 0.6760 3.45%
2013-10-07 0 0.870 0.870 0.880 0.870 0.890 3,015,000 2,655,160 0.8807 0.657 0.657 0.664 0.657 0.672 3,994,841 0.6646 -1.14%
2013-10-04 0 0.880 0.880 0.890 0.870 0.890 3,995,405 3,516,478 0.8801 0.664 0.664 0.672 0.657 0.672 5,293,866 0.6643 0.00%
2013-10-03 0 0.880 0.880 0.890 0.880 0.910 8,663,320 7,755,082 0.8952 0.664 0.664 0.672 0.664 0.687 11,478,801 0.6756 1.15%
2013-10-02 0 0.870 0.870 0.880 0.860 0.900 6,760,243 5,969,321 0.8830 0.657 0.657 0.664 0.649 0.679 8,957,245 0.6664 1.16%
2013-09-30 0 0.860 0.860 0.870 0.860 0.880 6,284,200 5,425,286 0.8633 0.649 0.649 0.657 0.649 0.664 8,326,494 0.6516 -1.15%
2013-09-27 0 0.870 0.870 0.880 0.860 0.880 4,720,208 4,100,841 0.8688 0.657 0.657 0.664 0.649 0.664 6,254,222 0.6557 1.16%
2013-09-26 0 0.860 0.860 0.880 0.860 0.890 5,523,528 4,836,943 0.8757 0.649 0.649 0.664 0.649 0.672 7,318,612 0.6609 -3.37%
2013-09-25 0 0.890 0.880 0.890 0.880 0.910 4,344,008 3,874,027 0.8918 0.672 0.664 0.672 0.664 0.687 5,755,761 0.6731 -1.11%
2013-09-24 0 0.900 0.890 0.900 0.860 0.900 13,431,000 11,910,176 0.8868 0.679 0.672 0.679 0.649 0.679 17,795,923 0.6693 4.65%
2013-09-23 0 0.860 0.860 0.870 0.850 0.880 6,986,854 6,037,714 0.8642 0.649 0.649 0.657 0.642 0.664 9,257,502 0.6522 -2.27%
2013-09-19 0 0.880 0.870 0.880 0.870 0.890 3,696,000 3,240,900 0.8769 0.664 0.657 0.664 0.657 0.672 4,897,158 0.6618 1.15%
2013-09-18 0 0.870 0.870 0.880 0.860 0.880 3,603,400 3,128,762 0.8683 0.657 0.657 0.664 0.649 0.664 4,774,464 0.6553 1.16%
2013-09-17 0 0.860 0.860 0.870 0.860 0.870 3,881,800 3,359,934 0.8656 0.649 0.649 0.657 0.649 0.657 5,143,341 0.6533 -1.15%
2013-09-16 0 0.870 0.870 0.880 0.870 0.890 4,375,000 3,840,280 0.8778 0.657 0.657 0.664 0.657 0.672 5,796,825 0.6625 0.00%
2013-09-13 0 0.870 0.860 0.870 0.860 0.880 4,542,000 3,945,700 0.8687 0.657 0.649 0.657 0.649 0.664 6,018,099 0.6556 -2.25%
2013-09-12 0 0.890 0.880 0.890 0.880 0.900 2,622,000 2,321,900 0.8855 0.672 0.664 0.672 0.664 0.679 3,474,120 0.6683 0.00%
2013-09-11 0 0.890 0.880 0.890 0.880 0.910 6,243,213 5,573,783 0.8928 0.672 0.664 0.672 0.664 0.687 8,272,186 0.6738 -2.20%
2013-09-10 0 0.910 0.900 0.910 0.870 0.920 14,673,003 13,099,982 0.8928 0.687 0.679 0.687 0.657 0.694 19,441,563 0.6738 4.60%
2013-09-09 0 0.870 0.860 0.870 0.860 0.890 4,714,800 4,123,292 0.8745 0.657 0.649 0.657 0.649 0.672 6,247,057 0.6600 0.00%
2013-09-06 0 0.870 0.860 0.870 0.860 0.880 3,011,682 2,616,916 0.8689 0.657 0.649 0.657 0.649 0.664 3,990,445 0.6558 0.00%
2013-09-05 0 0.870 0.860 0.870 0.860 0.870 2,624,800 2,267,392 0.8638 0.657 0.649 0.657 0.649 0.657 3,477,830 0.6520 1.16%
2013-09-04 0 0.860 0.850 0.860 0.850 0.880 3,318,209 2,868,373 0.8644 0.649 0.642 0.649 0.642 0.664 4,396,589 0.6524 1.18%
2013-09-03 0 0.850 0.850 0.860 0.850 0.870 4,355,280 3,733,753 0.8573 0.642 0.642 0.649 0.642 0.657 5,770,697 0.6470 -1.16%
2013-09-02 0 0.860 0.850 0.860 0.840 0.870 5,003,280 4,267,776 0.8530 0.649 0.642 0.649 0.634 0.657 6,629,289 0.6438 2.38%
2013-08-30 0 0.840 0.840 0.850 0.840 0.860 4,388,000 3,744,056 0.8532 0.634 0.634 0.642 0.634 0.649 5,814,050 0.6440 -1.18%
2013-08-29 0 0.850 0.860 0.870 0.830 0.870 6,562,000 5,572,360 0.8492 0.642 0.649 0.657 0.626 0.657 8,694,576 0.6409 1.19%
2013-08-28 0 0.840 0.830 0.840 0.820 0.840 5,926,000 4,928,980 0.8318 0.634 0.626 0.634 0.619 0.634 7,851,883 0.6277 -1.18%
2013-08-27 0 0.850 0.840 0.850 0.840 0.870 5,064,800 4,318,804 0.8527 0.642 0.634 0.642 0.634 0.657 6,710,803 0.6436 -1.16%
2013-08-26 0 0.860 0.850 0.860 0.840 0.880 9,427,600 8,123,864 0.8617 0.649 0.642 0.649 0.634 0.664 12,491,463 0.6504 -2.27%
2013-08-23 0 0.880 0.870 0.880 0.870 0.910 10,010,000 8,932,000 0.8923 0.664 0.657 0.664 0.657 0.687 13,263,137 0.6734 -3.30%
2013-08-22 0 0.910 0.900 0.910 0.870 0.910 6,785,600 6,037,676 0.8898 0.687 0.679 0.687 0.657 0.687 8,990,843 0.6715 1.11%
2013-08-21 0 0.900 0.890 0.900 0.860 0.900 6,353,400 5,589,148 0.8797 0.679 0.672 0.679 0.649 0.679 8,418,183 0.6639 2.27%
2013-08-20 0 0.880 0.870 0.880 0.860 0.920 12,463,800 10,984,946 0.8813 0.664 0.657 0.664 0.649 0.694 16,514,394 0.6652 -4.35%
2013-08-19 0 0.920 0.910 0.920 0.900 0.920 5,622,000 5,104,840 0.9080 0.694 0.687 0.694 0.679 0.694 7,449,086 0.6853 1.10%
2013-08-16 0 0.910 0.900 0.910 0.900 0.920 8,782,749 7,958,403 0.9061 0.687 0.679 0.687 0.679 0.694 11,637,043 0.6839 -1.09%
2013-08-15 0 0.920 0.910 0.920 0.910 0.940 11,439,200 10,589,708 0.9257 0.694 0.687 0.694 0.687 0.709 15,156,810 0.6987 -2.13%
2013-08-13 0 0.940 0.930 0.940 0.920 0.950 6,662,487 6,251,078 0.9382 0.709 0.702 0.709 0.694 0.717 8,827,720 0.7081 1.08%
2013-08-12 0 0.930 0.920 0.930 0.910 0.930 9,945,683 9,156,399 0.9206 0.702 0.694 0.702 0.687 0.702 13,177,917 0.6948 0.00%
2013-08-09 0 0.930 0.920 0.930 0.920 0.960 37,635,544 35,328,534 0.9387 0.702 0.694 0.702 0.694 0.725 49,866,669 0.7085 2.20%
2013-08-08 0 0.910 0.900 0.910 0.890 0.910 7,488,200 6,733,154 0.8992 0.687 0.679 0.687 0.672 0.687 9,921,780 0.6786 2.25%
2013-08-07 0 0.890 0.880 0.890 0.880 0.910 9,884,000 8,827,580 0.8931 0.672 0.664 0.672 0.664 0.687 13,096,188 0.6741 -3.26%
2013-08-06 0 0.920 0.910 0.920 0.870 0.920 10,066,000 9,031,780 0.8973 0.694 0.687 0.694 0.657 0.694 13,337,336 0.6772 4.55%
2013-08-05 0 0.880 0.870 0.880 0.870 0.890 5,366,000 4,717,220 0.8791 0.664 0.657 0.664 0.657 0.672 7,109,889 0.6635 -1.12%
2013-08-02 0 0.890 0.880 0.890 0.870 0.900 9,481,600 8,330,860 0.8786 0.672 0.664 0.672 0.657 0.679 12,563,013 0.6631 0.00%
2013-08-01 0 0.890 0.880 0.890 0.880 0.900 5,267,000 4,690,000 0.8904 0.672 0.664 0.672 0.664 0.679 6,978,715 0.6720 1.14%
2013-07-31 0 0.880 0.880 0.890 0.880 0.900 4,836,000 4,302,140 0.8896 0.664 0.664 0.672 0.664 0.679 6,407,645 0.6714 -1.12%
2013-07-30 0 0.890 0.890 0.900 0.880 0.920 9,296,000 8,337,740 0.8969 0.672 0.672 0.679 0.664 0.694 12,317,095 0.6769 -3.26%
2013-07-29 0 0.920 0.910 0.920 0.880 0.920 44,784,385 40,199,764 0.8976 0.694 0.687 0.694 0.664 0.694 59,338,803 0.6775 8.24%
2013-07-26 0 0.850 0.840 0.850 0.830 0.870 12,108,000 10,264,140 0.8477 0.642 0.634 0.642 0.626 0.657 16,042,963 0.6398 3.66%
2013-07-25 0 0.820 0.820 0.830 0.810 0.830 5,088,694 4,155,010 0.8165 0.619 0.619 0.626 0.611 0.626 6,742,462 0.6162 1.23%
2013-07-24 0 0.810 0.810 0.830 0.810 0.830 3,281,084 2,687,545 0.8191 0.611 0.611 0.626 0.611 0.626 4,347,399 0.6182 -2.41%
2013-07-23 0 0.830 0.810 0.830 0.780 0.830 6,373,363 5,169,323 0.8111 0.626 0.611 0.626 0.589 0.626 8,444,634 0.6121 5.06%
2013-07-22 0 0.790 0.780 0.790 0.780 0.820 6,152,000 4,898,700 0.7963 0.596 0.589 0.596 0.589 0.619 8,151,330 0.6010 -3.66%
2013-07-19 0 0.820 0.810 0.820 0.810 0.840 3,181,200 2,624,564 0.8250 0.619 0.611 0.619 0.611 0.634 4,215,054 0.6227 -3.53%
2013-07-18 0 0.850 0.840 0.850 0.830 0.860 5,784,000 4,878,000 0.8434 0.642 0.634 0.642 0.626 0.649 7,663,734 0.6365 1.19%
2013-07-17 0 0.840 0.830 0.840 0.820 0.850 3,262,400 2,711,760 0.8312 0.634 0.626 0.634 0.619 0.642 4,322,643 0.6273 2.44%
2013-07-16 0 0.820 0.820 0.830 0.820 0.850 2,278,800 1,898,164 0.8330 0.619 0.619 0.626 0.619 0.642 3,019,384 0.6287 -2.38%
2013-07-15 0 0.840 0.830 0.840 0.800 0.840 5,826,000 4,804,640 0.8247 0.634 0.626 0.634 0.604 0.634 7,719,384 0.6224 5.00%
2013-07-12 0 0.800 0.800 0.810 0.790 0.820 4,187,400 3,382,538 0.8078 0.604 0.604 0.611 0.596 0.619 5,548,258 0.6097 0.00%
2013-07-11 0 0.800 0.800 0.810 0.770 0.810 10,307,360 8,105,872 0.7864 0.604 0.604 0.611 0.581 0.611 13,657,135 0.5935 3.90%
2013-07-10 0 0.770 0.760 0.770 0.750 0.790 13,786,000 10,605,040 0.7693 0.581 0.574 0.581 0.566 0.596 18,266,294 0.5806 -1.28%
2013-07-09 0 0.780 0.770 0.780 0.770 0.800 11,456,000 9,041,180 0.7892 0.589 0.581 0.589 0.581 0.604 15,179,070 0.5956 -2.50%
2013-07-08 0 0.800 0.790 0.800 0.780 0.840 21,148,004 16,891,203 0.7987 0.604 0.596 0.604 0.589 0.634 28,020,866 0.6028 -4.76%
2013-07-05 0 0.840 0.830 0.840 0.840 0.860 3,356,200 2,832,898 0.8441 0.634 0.626 0.634 0.634 0.649 4,446,927 0.6370 0.00%
2013-07-04 0 0.840 0.830 0.840 0.830 0.870 7,383,350 6,263,039 0.8483 0.634 0.626 0.634 0.626 0.657 9,782,855 0.6402 0.00%
2013-07-03 0 0.840 0.830 0.840 0.830 0.870 2,891,607 2,449,657 0.8472 0.634 0.626 0.634 0.626 0.657 3,831,347 0.6394 -2.33%
2013-07-02 0 0.860 0.860 0.870 0.860 0.890 3,450,000 2,993,000 0.8675 0.649 0.649 0.657 0.649 0.672 4,571,211 0.6547 -2.27%
2013-06-28 0 0.880 0.870 0.880 0.860 0.890 4,776,000 4,175,420 0.8743 0.664 0.657 0.664 0.649 0.672 6,328,146 0.6598 2.33%
2013-06-27 0 0.860 0.850 0.860 0.850 0.890 5,691,043 4,982,435 0.8755 0.649 0.642 0.649 0.642 0.672 7,540,567 0.6608 -1.15%
2013-06-26 0 0.870 0.870 0.880 0.840 0.880 11,146,000 9,596,240 0.8610 0.657 0.657 0.664 0.634 0.664 14,768,324 0.6498 4.82%
2013-06-25 0 0.830 0.820 0.840 0.790 0.880 17,756,036 14,710,047 0.8285 0.626 0.619 0.634 0.596 0.664 23,526,546 0.6253 -2.35%
2013-06-24 0 0.850 0.840 0.850 0.830 0.890 12,765,800 10,855,418 0.8504 0.642 0.634 0.642 0.626 0.672 16,914,540 0.6418 -5.56%
2013-06-21 0 0.900 0.890 0.900 0.880 0.910 13,861,200 12,435,928 0.8972 0.679 0.672 0.679 0.664 0.687 18,365,933 0.6771 -2.17%
2013-06-20 0 0.920 0.910 0.920 0.900 0.950 12,279,800 11,322,862 0.9221 0.694 0.687 0.694 0.679 0.717 16,270,596 0.6959 -4.17%
2013-06-19 0 0.960 0.950 0.970 0.950 0.980 4,935,200 4,760,364 0.9646 0.725 0.717 0.732 0.717 0.740 6,539,084 0.7280 -3.03%
2013-06-18 0 0.990 0.980 0.990 0.960 0.990 3,933,000 3,839,100 0.9761 0.747 0.740 0.747 0.725 0.747 5,211,180 0.7367 1.02%
2013-06-17 0 0.980 0.970 0.980 0.920 0.990 10,845,000 10,484,360 0.9667 0.740 0.732 0.740 0.694 0.747 14,369,502 0.7296 5.38%
2013-06-14 0 0.930 0.920 0.930 0.920 0.950 6,170,000 5,766,720 0.9346 0.702 0.694 0.702 0.694 0.717 8,175,180 0.7054 -1.06%
2013-06-13 0 0.940 0.930 0.940 0.900 0.960 25,334,200 23,298,018 0.9196 0.709 0.702 0.709 0.679 0.725 33,567,528 0.6941 -4.08%
2013-06-11 0 0.980 0.980 0.990 0.970 1.040 17,289,600 17,300,652 1.0006 0.740 0.740 0.747 0.732 0.785 22,908,524 0.7552 -3.92%
2013-06-10 0 1.020 1.020 1.030 1.020 1.050 9,186,400 9,493,480 1.0334 0.770 0.770 0.777 0.770 0.792 12,171,876 0.7800 -0.97%
2013-06-07 0 1.030 1.020 1.030 1.010 1.050 14,536,050 14,880,196 1.0237 0.777 0.770 0.777 0.762 0.792 19,260,102 0.7726 -0.96%
2013-06-06 0 1.040 1.030 1.040 1.020 1.060 8,490,040 8,851,784 1.0426 0.785 0.777 0.785 0.770 0.800 11,249,207 0.7869 0.00%
2013-06-05 0 1.040 1.030 1.040 1.020 1.060 5,162,800 5,353,320 1.0369 0.785 0.777 0.785 0.770 0.800 6,840,651 0.7826 -1.89%
2013-06-04 0 1.060 1.040 1.060 1.030 1.070 16,179,320 16,969,253 1.0488 0.800 0.785 0.800 0.777 0.808 21,437,416 0.7916 1.92%
2013-06-03 0 1.040 1.030 1.050 1.030 1.110 25,800,330 27,473,389 1.0648 0.785 0.777 0.792 0.777 0.838 34,185,145 0.8037 -4.59%
2013-05-31 0 1.100 1.100 1.110 1.060 1.130 64,068,264 70,524,265 1.1008 0.823 0.823 0.830 0.793 0.845 85,668,529 0.8232 3.77%
2013-05-30 0 1.060 1.050 1.060 1.020 1.070 14,678,607 15,285,464 1.0413 0.793 0.785 0.793 0.763 0.800 19,627,419 0.7788 2.91%
2013-05-29 0 1.030 1.020 1.030 1.030 1.070 11,044,899 11,519,799 1.0430 0.770 0.763 0.770 0.770 0.800 14,768,626 0.7800 -2.83%
2013-05-28 0 1.060 1.060 1.070 1.020 1.080 23,386,720 24,627,965 1.0531 0.793 0.793 0.800 0.763 0.808 31,271,425 0.7876 2.91%
2013-05-27 0 1.030 1.020 1.030 1.020 1.060 8,580,000 8,875,500 1.0344 0.770 0.763 0.770 0.763 0.793 11,472,700 0.7736 0.00%
2013-05-24 0 1.030 1.030 1.040 0.980 1.040 21,512,200 21,766,116 1.0118 0.770 0.770 0.778 0.733 0.778 28,764,921 0.7567 3.00%
2013-05-23 0 1.000 1.000 1.010 1.000 1.070 23,954,396 24,519,157 1.0236 0.748 0.748 0.755 0.748 0.800 32,030,490 0.7655 -3.85%
2013-05-22 0 1.040 1.040 1.050 0.950 1.060 33,380,976 33,945,624 1.0169 0.778 0.778 0.785 0.710 0.793 44,635,189 0.7605 4.00%
2013-05-21 0 1.000 0.990 1.000 0.940 1.020 24,594,217 24,300,377 0.9881 0.748 0.740 0.748 0.703 0.763 32,886,023 0.7389 6.38%
2013-05-20 0 0.940 0.940 0.950 0.930 0.960 9,587,200 9,089,950 0.9481 0.703 0.703 0.710 0.696 0.718 12,819,472 0.7091 0.00%
2013-05-16 0 0.940 0.940 0.950 0.940 0.980 13,954,480 13,428,495 0.9623 0.703 0.703 0.710 0.703 0.733 18,659,157 0.7197 -1.05%
2013-05-15 0 0.950 0.940 0.960 0.950 0.970 5,820,600 5,556,682 0.9547 0.710 0.703 0.718 0.710 0.725 7,782,983 0.7140 1.06%
2013-05-14 0 0.940 0.940 0.950 0.900 0.950 16,048,600 14,879,664 0.9272 0.703 0.703 0.710 0.673 0.710 21,459,298 0.6934 1.08%
2013-05-13 0 0.930 0.920 0.930 0.920 0.950 9,539,497 8,884,335 0.9313 0.696 0.688 0.696 0.688 0.710 12,755,686 0.6965 -1.06%
2013-05-10 0 0.940 0.940 0.950 0.930 0.990 17,955,600 17,095,160 0.9521 0.703 0.703 0.710 0.696 0.740 24,009,232 0.7120 -4.08%
2013-05-09 0 0.980 0.970 0.980 0.960 1.010 37,490,640 36,879,464 0.9837 0.733 0.725 0.733 0.718 0.755 50,130,404 0.7357 3.16%
2013-05-08 0 0.950 0.940 0.950 0.940 0.980 27,642,182 26,355,177 0.9534 0.710 0.703 0.710 0.703 0.733 36,961,592 0.7130 2.15%
2013-05-07 0 0.930 0.920 0.930 0.890 0.930 17,237,520 15,690,393 0.9102 0.696 0.688 0.696 0.666 0.696 23,049,056 0.6807 2.20%
2013-05-06 0 0.910 0.900 0.910 0.880 0.920 17,537,307 15,759,325 0.8986 0.681 0.673 0.681 0.658 0.688 23,449,914 0.6720 2.25%
2013-05-03 0 0.890 0.880 0.890 0.870 0.930 18,990,920 17,049,590 0.8978 0.666 0.658 0.666 0.651 0.696 25,393,605 0.6714 -4.30%
2013-05-02 0 0.930 0.920 0.930 0.840 0.940 40,857,200 36,770,298 0.9000 0.696 0.688 0.696 0.628 0.703 54,631,981 0.6731 12.05%
2013-04-30 0 0.830 0.830 0.840 0.820 0.840 1,973,204 1,642,623 0.8325 0.621 0.621 0.628 0.613 0.628 2,638,459 0.6226 0.00%
2013-04-29 0 0.830 0.820 0.830 0.820 0.850 2,633,640 2,187,667 0.8307 0.621 0.613 0.621 0.613 0.636 3,521,557 0.6212 -2.35%
2013-04-26 0 0.850 0.840 0.850 0.840 0.860 3,742,960 3,186,227 0.8513 0.636 0.628 0.636 0.628 0.643 5,004,878 0.6366 -1.16%
2013-04-25 0 0.860 0.850 0.860 0.850 0.860 3,829,600 3,260,956 0.8515 0.643 0.636 0.643 0.636 0.643 5,120,729 0.6368 1.18%
2013-04-24 0 0.850 0.850 0.860 0.840 0.860 3,506,800 2,998,168 0.8550 0.636 0.636 0.643 0.628 0.643 4,689,098 0.6394 0.00%
2013-04-23 0 0.850 0.840 0.850 0.830 0.860 6,589,680 5,578,000 0.8465 0.636 0.628 0.636 0.621 0.643 8,811,355 0.6330 -1.16%
2013-04-22 0 0.860 0.850 0.860 0.850 0.870 5,576,000 4,789,952 0.8590 0.643 0.636 0.643 0.636 0.651 7,455,918 0.6424 1.18%
2013-04-19 0 0.850 0.850 0.860 0.840 0.870 7,455,400 6,362,748 0.8534 0.636 0.636 0.643 0.628 0.651 9,968,947 0.6383 0.00%
2013-04-18 0 0.850 0.850 0.860 0.850 0.870 6,813,960 5,829,211 0.8555 0.636 0.636 0.643 0.636 0.651 9,111,249 0.6398 0.00%
2013-04-17 0 0.850 0.850 0.860 0.840 0.860 7,472,000 6,357,740 0.8509 0.636 0.636 0.643 0.628 0.643 9,991,144 0.6363 0.00%
2013-04-16 0 0.850 0.850 0.860 0.840 0.880 9,724,760 8,383,326 0.8621 0.636 0.636 0.643 0.628 0.658 13,003,410 0.6447 -2.30%
2013-04-15 0 0.870 0.860 0.870 0.820 0.870 19,281,404 16,343,296 0.8476 0.651 0.643 0.651 0.613 0.651 25,782,024 0.6339 4.82%
2013-04-12 0 0.830 0.820 0.830 0.800 0.860 12,305,560 10,224,203 0.8309 0.621 0.613 0.621 0.598 0.643 16,454,312 0.6214 3.75%
2013-04-11 0 0.800 0.790 0.800 0.750 0.840 17,352,241 13,936,055 0.8031 0.598 0.591 0.598 0.561 0.628 23,202,454 0.6006 8.11%
2013-04-10 0 0.740 0.740 0.750 0.730 0.760 10,199,840 7,539,038 0.7391 0.553 0.553 0.561 0.546 0.568 13,638,660 0.5528 0.00%
2013-04-09 0 0.740 0.740 0.750 0.730 0.740 3,480,640 2,559,028 0.7352 0.553 0.553 0.561 0.546 0.553 4,654,119 0.5498 1.37%
2013-04-08 0 0.730 0.720 0.730 0.720 0.740 5,589,680 4,082,936 0.7304 0.546 0.538 0.546 0.538 0.553 7,474,210 0.5463 -2.67%
2013-04-05 0 0.750 0.740 0.750 0.740 0.770 7,388,000 5,569,446 0.7539 0.561 0.553 0.561 0.553 0.576 9,878,824 0.5638 -2.60%
2013-04-03 0 0.770 0.770 0.780 0.770 0.780 4,343,840 3,344,765 0.7700 0.576 0.576 0.583 0.576 0.583 5,808,342 0.5759 1.32%
2013-04-02 0 0.760 0.760 0.770 0.760 0.780 2,304,600 1,762,340 0.7647 0.568 0.568 0.576 0.568 0.583 3,081,583 0.5719 0.00%
2013-03-28 0 0.760 0.750 0.760 0.750 0.770 2,612,000 1,988,800 0.7614 0.568 0.561 0.568 0.561 0.576 3,492,622 0.5694 -2.56%
2013-03-27 0 0.780 0.770 0.780 0.760 0.780 3,437,920 2,653,897 0.7719 0.583 0.576 0.583 0.568 0.583 4,596,996 0.5773 1.30%
2013-03-26 0 0.770 0.760 0.770 0.750 0.770 2,430,000 1,848,100 0.7605 0.576 0.568 0.576 0.561 0.576 3,249,261 0.5688 1.32%
2013-03-25 0 0.760 0.760 0.770 0.760 0.780 1,398,000 1,073,140 0.7676 0.568 0.568 0.576 0.568 0.583 1,869,328 0.5741 -1.30%
2013-03-22 0 0.770 0.760 0.770 0.770 0.780 2,584,000 1,996,720 0.7727 0.576 0.568 0.576 0.576 0.583 3,455,181 0.5779 -1.28%
2013-03-21 0 0.780 0.770 0.790 0.750 0.780 7,342,000 5,653,540 0.7700 0.583 0.576 0.591 0.561 0.583 9,817,315 0.5759 2.63%
2013-03-20 0 0.760 0.750 0.760 0.750 0.790 15,966,000 12,232,980 0.7662 0.568 0.561 0.568 0.561 0.591 21,348,850 0.5730 -1.30%
2013-03-19 0 0.770 0.770 0.780 0.770 0.790 3,598,000 2,801,000 0.7785 0.576 0.576 0.583 0.576 0.591 4,811,046 0.5822 1.32%
2013-03-18 0 0.760 0.760 0.770 0.760 0.770 3,891,515 2,967,050 0.7624 0.568 0.568 0.576 0.568 0.576 5,203,518 0.5702 -2.56%
2013-03-15 0 0.780 0.770 0.800 0.770 0.820 14,078,058 11,195,921 0.7953 0.583 0.576 0.598 0.576 0.613 18,824,398 0.5948 0.00%
2013-03-14 0 0.780 0.780 0.790 0.730 0.790 8,354,000 6,421,280 0.7686 0.583 0.583 0.591 0.546 0.591 11,170,505 0.5748 5.41%
2013-03-13 0 0.740 0.740 0.750 0.730 0.790 28,588,440 21,778,360 0.7618 0.553 0.553 0.561 0.546 0.591 38,226,876 0.5697 -8.64%
2013-03-12 0 0.810 0.810 0.820 0.810 0.880 20,142,400 16,868,064 0.8374 0.606 0.606 0.613 0.606 0.658 26,933,300 0.6263 -6.90%
2013-03-11 0 0.870 0.860 0.870 0.850 0.910 24,692,000 21,544,924 0.8725 0.651 0.643 0.651 0.636 0.681 33,016,773 0.6525 -4.40%
2013-03-08 0 0.910 0.890 0.900 0.840 0.920 79,185,088 70,316,599 0.8880 0.681 0.666 0.673 0.628 0.688 105,881,907 0.6641 9.64%
2013-03-07 0 0.830 0.830 0.840 0.820 0.850 16,635,040 13,880,306 0.8344 0.621 0.621 0.628 0.613 0.636 22,243,453 0.6240 -1.19%
2013-03-06 0 0.840 0.830 0.840 0.820 0.850 16,283,640 13,546,682 0.8319 0.628 0.621 0.628 0.613 0.636 21,773,580 0.6222 0.00%
2013-03-05 0 0.840 0.830 0.840 0.790 0.840 24,904,770 20,472,454 0.8220 0.628 0.621 0.628 0.591 0.628 33,301,277 0.6148 7.69%
2013-03-04 0 0.780 0.780 0.790 0.780 0.810 22,659,000 17,992,288 0.7940 0.583 0.583 0.591 0.583 0.606 30,298,358 0.5938 0.00%
2013-03-01 0 0.780 0.780 0.790 0.750 0.790 10,579,600 8,140,268 0.7694 0.583 0.583 0.591 0.561 0.591 14,146,454 0.5754 2.63%
2013-02-28 0 0.760 0.760 0.770 0.740 0.780 5,847,520 4,423,955 0.7566 0.568 0.568 0.576 0.553 0.583 7,818,979 0.5658 4.11%
2013-02-27 0 0.730 0.730 0.740 0.730 0.750 2,752,000 2,031,020 0.7380 0.546 0.546 0.553 0.546 0.561 3,679,822 0.5519 0.00%
2013-02-26 0 0.730 0.720 0.740 0.720 0.750 6,612,400 4,865,160 0.7358 0.546 0.538 0.553 0.538 0.561 8,841,734 0.5502 -1.35%
2013-02-25 0 0.740 0.740 0.750 0.730 0.760 7,871,620 5,869,250 0.7456 0.553 0.553 0.561 0.546 0.568 10,525,494 0.5576 1.37%
2013-02-22 0 0.730 0.730 0.740 0.710 0.740 3,322,000 2,405,540 0.7241 0.546 0.546 0.553 0.531 0.553 4,441,994 0.5415 1.39%
2013-02-21 0 0.720 0.710 0.720 0.710 0.730 3,346,400 2,391,268 0.7146 0.538 0.531 0.538 0.531 0.546 4,474,620 0.5344 -1.37%
2013-02-20 0 0.730 0.730 0.740 0.730 0.740 1,718,480 1,262,696 0.7348 0.546 0.546 0.553 0.546 0.553 2,297,856 0.5495 0.00%
2013-02-19 0 0.730 0.730 0.740 0.720 0.740 4,251,000 3,117,096 0.7333 0.546 0.546 0.553 0.538 0.553 5,684,201 0.5484 -1.35%
2013-02-18 0 0.740 0.730 0.740 0.730 0.760 3,331,000 2,468,902 0.7412 0.553 0.546 0.553 0.546 0.568 4,454,028 0.5543 -2.63%
2013-02-15 0 0.760 0.750 0.760 0.730 0.760 3,454,080 2,552,639 0.7390 0.568 0.561 0.568 0.546 0.568 4,618,604 0.5527 4.11%
2013-02-14 0 0.730 0.730 0.740 0.730 0.740 2,395,512 1,757,998 0.7339 0.546 0.546 0.553 0.546 0.553 3,203,146 0.5488 -1.35%
2013-02-08 0 0.740 0.730 0.740 0.730 0.750 4,272,000 3,156,848 0.7390 0.553 0.546 0.553 0.546 0.561 5,712,281 0.5526 0.00%
2013-02-07 0 0.740 0.730 0.740 0.720 0.740 4,821,521 3,522,259 0.7305 0.553 0.546 0.553 0.538 0.553 6,447,070 0.5463 1.37%
2013-02-06 0 0.730 0.720 0.730 0.720 0.740 5,597,448 4,070,168 0.7271 0.546 0.538 0.546 0.538 0.553 7,484,597 0.5438 1.39%
2013-02-05 0 0.720 0.710 0.720 0.710 0.740 6,852,000 4,965,420 0.7247 0.538 0.531 0.538 0.531 0.553 9,162,114 0.5420 -2.70%
2013-02-04 0 0.740 0.730 0.740 0.730 0.750 3,214,600 2,379,500 0.7402 0.553 0.546 0.553 0.546 0.561 4,298,385 0.5536 1.37%
2013-02-01 0 0.730 0.730 0.740 0.730 0.740 5,328,400 3,911,860 0.7342 0.546 0.546 0.553 0.546 0.553 7,124,841 0.5490 -1.35%
2013-01-31 0 0.740 0.730 0.740 0.730 0.760 5,087,800 3,783,878 0.7437 0.553 0.546 0.553 0.546 0.568 6,803,124 0.5562 -2.63%
2013-01-30 0 0.760 0.740 0.760 0.730 0.760 7,615,085 5,673,990 0.7451 0.568 0.553 0.568 0.546 0.568 10,182,469 0.5572 4.11%
2013-01-29 0 0.730 0.720 0.730 0.720 0.740 2,128,881 1,551,147 0.7286 0.546 0.538 0.546 0.538 0.553 2,846,622 0.5449 0.00%
2013-01-28 0 0.730 0.720 0.730 0.720 0.740 2,480,000 1,818,540 0.7333 0.546 0.538 0.546 0.538 0.553 3,316,118 0.5484 0.00%
2013-01-25 0 0.730 0.720 0.730 0.720 0.770 9,160,000 6,761,820 0.7382 0.546 0.538 0.546 0.538 0.576 12,248,244 0.5521 -3.95%
2013-01-24 0 0.760 0.760 0.770 0.760 0.780 6,211,200 4,806,656 0.7739 0.568 0.568 0.576 0.568 0.583 8,305,272 0.5787 -2.56%
2013-01-23 0 0.780 0.770 0.780 0.760 0.810 19,191,560 15,003,651 0.7818 0.583 0.576 0.583 0.568 0.606 25,661,889 0.5847 0.00%
2013-01-22 0 0.780 0.770 0.780 0.770 0.790 4,781,600 3,730,506 0.7802 0.583 0.576 0.583 0.576 0.591 6,393,690 0.5835 0.00%
2013-01-21 0 0.780 0.780 0.790 0.770 0.800 3,774,800 2,961,584 0.7846 0.583 0.583 0.591 0.576 0.598 5,047,453 0.5867 0.00%
2013-01-18 0 0.780 0.770 0.780 0.770 0.790 6,046,761 4,709,027 0.7788 0.583 0.576 0.583 0.576 0.591 8,085,393 0.5824 1.30%
2013-01-17 0 0.770 0.770 0.780 0.770 0.800 7,242,600 5,642,202 0.7790 0.576 0.576 0.583 0.576 0.598 9,684,403 0.5826 -2.53%
2013-01-16 0 0.790 0.780 0.790 0.780 0.800 5,722,800 4,491,548 0.7849 0.591 0.583 0.591 0.583 0.598 7,652,211 0.5870 -1.25%
2013-01-15 0 0.800 0.800 0.810 0.790 0.820 10,469,600 8,387,936 0.8012 0.598 0.598 0.606 0.591 0.613 13,999,368 0.5992 0.00%
2013-01-14 0 0.800 0.790 0.800 0.760 0.830 48,538,600 38,880,888 0.8010 0.598 0.591 0.598 0.568 0.621 64,903,123 0.5991 3.90%
2013-01-11 0 0.770 0.760 0.770 0.750 0.780 10,274,000 7,812,280 0.7604 0.576 0.568 0.576 0.561 0.583 13,737,823 0.5687 0.00%
2013-01-10 0 0.770 0.760 0.770 0.760 0.790 13,383,000 10,304,160 0.7699 0.576 0.568 0.576 0.568 0.591 17,895,005 0.5758 0.00%
2013-01-09 0 0.770 0.760 0.770 0.750 0.770 14,182,200 10,797,010 0.7613 0.576 0.568 0.576 0.561 0.576 18,963,651 0.5694 1.32%
2013-01-08 0 0.760 0.750 0.760 0.750 0.790 15,030,000 11,488,260 0.7644 0.568 0.561 0.568 0.561 0.591 20,097,282 0.5716 -2.56%
2013-01-07 0 0.780 0.780 0.790 0.710 0.800 42,939,991 32,769,504 0.7631 0.583 0.583 0.591 0.531 0.598 57,416,974 0.5707 8.33%
2013-01-04 0 0.720 0.710 0.720 0.710 0.730 3,643,480 2,591,068 0.7112 0.538 0.531 0.538 0.531 0.546 4,871,859 0.5318 -1.37%
2013-01-03 0 0.730 0.720 0.730 0.700 0.730 8,095,976 5,807,677 0.7174 0.546 0.538 0.546 0.524 0.546 10,825,490 0.5365 4.29%
2013-01-02 0 0.700 0.700 0.710 0.690 0.710 5,873,563 4,122,299 0.7018 0.524 0.524 0.531 0.516 0.531 7,853,803 0.5249 1.45%
2012-12-31 0 0.690 0.680 0.690 0.670 0.690 1,150,000 783,240 0.6811 0.516 0.509 0.516 0.501 0.516 1,537,716 0.5094 1.47%
2012-12-28 0 0.680 0.670 0.680 0.670 0.690 3,990,000 2,702,390 0.6773 0.509 0.501 0.509 0.501 0.516 5,335,207 0.5065 -1.45%
2012-12-27 0 0.690 0.680 0.690 0.680 0.700 3,777,400 2,600,484 0.6884 0.516 0.509 0.516 0.509 0.524 5,050,930 0.5149 1.47%
2012-12-24 0 0.680 0.680 0.690 0.670 0.690 1,726,000 1,174,040 0.6802 0.509 0.509 0.516 0.501 0.516 2,307,911 0.5087 1.49%
2012-12-21 0 0.670 0.670 0.680 0.670 0.690 6,256,800 4,258,890 0.6807 0.501 0.501 0.509 0.501 0.516 8,366,246 0.5091 -4.29%
2012-12-20 0 0.700 0.690 0.700 0.690 0.710 9,360,400 6,535,564 0.6982 0.524 0.516 0.524 0.516 0.531 12,516,208 0.5222 0.00%
2012-12-19 0 0.700 0.690 0.700 0.680 0.700 5,570,320 3,852,911 0.6917 0.524 0.516 0.524 0.509 0.524 7,448,323 0.5173 2.94%
2012-12-18 0 0.680 0.680 0.690 0.660 0.690 11,819,400 8,032,176 0.6796 0.509 0.509 0.516 0.494 0.516 15,804,246 0.5082 3.03%
2012-12-17 0 0.660 0.650 0.660 0.660 0.670 1,604,880 1,060,234 0.6606 0.494 0.486 0.494 0.494 0.501 2,145,957 0.4941 -1.49%
2012-12-14 0 0.670 0.660 0.670 0.650 0.670 8,672,802 5,729,161 0.6606 0.501 0.494 0.501 0.486 0.501 11,596,790 0.4940 3.08%
2012-12-13 0 0.650 0.640 0.650 0.640 0.670 7,724,120 5,022,808 0.6503 0.486 0.479 0.486 0.479 0.501 10,328,265 0.4863 -1.52%
2012-12-12 0 0.660 0.660 0.670 0.650 0.670 3,967,800 2,626,532 0.6620 0.494 0.494 0.501 0.486 0.501 5,305,522 0.4951 1.54%
2012-12-11 0 0.650 0.650 0.660 0.650 0.680 8,345,200 5,557,054 0.6659 0.486 0.486 0.494 0.486 0.509 11,158,739 0.4980 -2.99%
2012-12-10 0 0.670 0.660 0.670 0.640 0.680 13,557,520 9,007,559 0.6644 0.501 0.494 0.501 0.479 0.509 18,128,364 0.4969 3.08%
2012-12-07 0 0.650 0.640 0.650 0.640 0.660 2,046,400 1,323,424 0.6467 0.486 0.479 0.486 0.479 0.494 2,736,333 0.4836 1.56%
2012-12-06 0 0.640 0.640 0.650 0.640 0.660 3,519,000 2,282,390 0.6486 0.479 0.479 0.486 0.479 0.494 4,705,412 0.4851 0.00%
2012-12-05 0 0.640 0.640 0.650 0.630 0.650 5,171,524 3,321,719 0.6423 0.479 0.479 0.486 0.471 0.486 6,915,075 0.4804 1.59%
2012-12-04 0 0.630 0.620 0.630 0.620 0.630 3,147,200 1,978,126 0.6285 0.471 0.464 0.471 0.464 0.471 4,208,261 0.4701 1.61%
2012-12-03 0 0.620 0.620 0.630 0.620 0.640 1,228,000 772,880 0.6294 0.464 0.464 0.471 0.464 0.479 1,642,013 0.4707 -3.12%
2012-11-30 0 0.640 0.630 0.640 0.630 0.640 1,653,400 1,051,820 0.6362 0.479 0.471 0.479 0.471 0.479 2,210,835 0.4758 0.00%
2012-11-29 0 0.640 0.630 0.640 0.610 0.640 5,832,400 3,678,828 0.6308 0.479 0.471 0.479 0.456 0.479 7,798,762 0.4717 4.92%
2012-11-28 0 0.610 0.610 0.620 0.610 0.630 2,138,440 1,325,895 0.6200 0.456 0.456 0.464 0.456 0.471 2,859,403 0.4637 0.00%
2012-11-27 0 0.610 0.610 0.620 0.610 0.620 1,571,034 971,665 0.6185 0.456 0.456 0.464 0.456 0.464 2,100,700 0.4625 -1.61%
2012-11-26 0 0.620 0.620 0.630 0.620 0.630 1,204,400 754,196 0.6262 0.464 0.464 0.471 0.464 0.471 1,610,457 0.4683 -1.59%
2012-11-23 0 0.630 0.630 0.640 0.620 0.640 2,678,000 1,681,500 0.6279 0.471 0.471 0.479 0.464 0.479 3,580,873 0.4696 0.00%
2012-11-22 0 0.630 0.620 0.630 0.620 0.630 1,388,200 860,798 0.6201 0.471 0.464 0.471 0.464 0.471 1,856,224 0.4637 1.61%
2012-11-21 0 0.620 0.620 0.630 0.610 0.630 1,735,960 1,078,368 0.6212 0.464 0.464 0.471 0.456 0.471 2,321,229 0.4646 0.00%
2012-11-20 0 0.620 0.620 0.630 0.620 0.630 2,825,400 1,770,546 0.6267 0.464 0.464 0.471 0.464 0.471 3,777,968 0.4687 0.00%
2012-11-19 0 0.620 0.620 0.630 0.610 0.620 2,712,720 1,677,506 0.6184 0.464 0.464 0.471 0.456 0.464 3,627,299 0.4625 1.64%
2012-11-16 0 0.610 0.610 0.620 0.610 0.620 1,633,000 1,004,580 0.6152 0.456 0.456 0.464 0.456 0.464 2,183,557 0.4601 0.00%
2012-11-15 0 0.610 0.610 0.620 0.610 0.620 1,154,000 710,320 0.6155 0.456 0.456 0.464 0.456 0.464 1,543,065 0.4603 -3.17%
2012-11-14 0 0.630 0.620 0.630 0.610 0.640 8,591,600 5,341,384 0.6217 0.471 0.464 0.471 0.456 0.479 11,488,211 0.4649 3.28%
2012-11-13 0 0.610 0.600 0.610 0.600 0.630 6,002,000 3,704,460 0.6172 0.456 0.449 0.456 0.449 0.471 8,025,541 0.4616 -4.69%
2012-11-12 0 0.640 0.630 0.640 0.630 0.640 1,106,240 705,566 0.6378 0.479 0.471 0.479 0.471 0.479 1,479,203 0.4770 0.00%
2012-11-09 0 0.640 0.640 0.650 0.630 0.650 4,749,000 3,026,830 0.6374 0.479 0.479 0.486 0.471 0.486 6,350,099 0.4767 -1.54%
2012-11-08 0 0.650 0.640 0.650 0.640 0.660 7,824,800 5,070,896 0.6481 0.486 0.479 0.486 0.479 0.494 10,462,889 0.4847 -2.99%
2012-11-07 0 0.670 0.660 0.670 0.660 0.680 12,039,280 8,029,150 0.6669 0.501 0.494 0.501 0.494 0.509 16,098,257 0.4988 1.52%
2012-11-06 0 0.660 0.660 0.670 0.640 0.670 17,243,600 11,377,268 0.6598 0.494 0.494 0.501 0.479 0.501 23,057,185 0.4934 3.13%
2012-11-05 0 0.640 0.630 0.640 0.630 0.640 3,299,600 2,090,900 0.6337 0.479 0.471 0.479 0.471 0.479 4,412,042 0.4739 0.00%
2012-11-02 0 0.640 0.630 0.640 0.630 0.640 3,708,482 2,346,789 0.6328 0.479 0.471 0.479 0.471 0.479 4,958,776 0.4733 1.59%
2012-11-01 0 0.630 0.620 0.630 0.620 0.630 3,075,400 1,927,282 0.6267 0.471 0.464 0.471 0.464 0.471 4,112,254 0.4687 1.61%
2012-10-31 0 0.620 0.620 0.630 0.600 0.620 4,113,400 2,530,848 0.6153 0.464 0.464 0.471 0.449 0.464 5,500,210 0.4601 1.64%
2012-10-30 0 0.610 0.600 0.610 0.590 0.610 3,424,560 2,057,448 0.6008 0.456 0.449 0.456 0.441 0.456 4,579,132 0.4493 0.00%
2012-10-29 0 0.610 0.600 0.610 0.610 0.620 4,478,000 2,750,100 0.6141 0.456 0.449 0.456 0.456 0.464 5,987,733 0.4593 -1.61%
2012-10-26 0 0.620 0.610 0.620 0.610 0.640 6,494,000 3,991,220 0.6146 0.464 0.456 0.464 0.456 0.479 8,683,417 0.4596 -1.59%
2012-10-25 0 0.630 0.620 0.630 0.620 0.660 7,843,120 5,025,853 0.6408 0.471 0.464 0.471 0.464 0.494 10,487,385 0.4792 -4.55%
2012-10-24 0 0.660 0.650 0.660 0.600 0.660 23,891,560 15,334,194 0.6418 0.494 0.486 0.494 0.449 0.494 31,946,469 0.4800 8.20%
2012-10-22 0 0.610 0.600 0.610 0.580 0.610 9,059,640 5,460,050 0.6027 0.456 0.449 0.456 0.434 0.456 12,114,048 0.4507 1.67%
2012-10-19 0 0.600 0.590 0.600 0.590 0.610 7,349,400 4,411,018 0.6002 0.449 0.441 0.449 0.441 0.456 9,827,210 0.4489 1.69%
2012-10-18 0 0.590 0.580 0.590 0.570 0.600 13,917,882 8,208,653 0.5898 0.441 0.434 0.441 0.426 0.449 18,610,220 0.4411 3.51%
2012-10-17 0 0.570 0.560 0.580 0.560 0.580 2,486,550 1,415,577 0.5693 0.426 0.419 0.434 0.419 0.434 3,324,877 0.4258 1.79%
2012-10-16 0 0.560 0.560 0.570 0.550 0.570 3,416,400 1,912,432 0.5598 0.419 0.419 0.426 0.411 0.426 4,568,221 0.4186 1.82%
2012-10-15 0 0.550 0.550 0.560 0.550 0.580 3,179,000 1,797,280 0.5654 0.411 0.411 0.419 0.411 0.434 4,250,782 0.4228 -5.17%
2012-10-12 0 0.580 0.570 0.580 0.570 0.590 6,962,200 4,021,544 0.5776 0.434 0.426 0.434 0.426 0.441 9,309,468 0.4320 1.75%
2012-10-11 0 0.570 0.560 0.570 0.550 0.570 7,665,600 4,277,692 0.5580 0.426 0.419 0.426 0.411 0.426 10,250,015 0.4173 5.56%
2012-10-10 0 0.540 0.540 0.550 0.530 0.550 1,074,000 581,580 0.5415 0.404 0.404 0.411 0.396 0.411 1,436,093 0.4050 -1.82%
2012-10-09 0 0.550 0.540 0.550 0.530 0.550 3,117,440 1,676,694 0.5378 0.411 0.404 0.411 0.396 0.411 4,168,468 0.4022 1.85%
2012-10-08 0 0.540 0.530 0.540 0.530 0.550 1,591,400 856,594 0.5383 0.404 0.396 0.404 0.396 0.411 2,127,932 0.4025 0.00%
2012-10-05 0 0.540 0.540 0.550 0.530 0.550 1,432,000 774,300 0.5407 0.404 0.404 0.411 0.396 0.411 1,914,791 0.4044 1.89%
2012-10-04 0 0.530 0.530 0.540 0.530 0.540 1,202,400 644,400 0.5359 0.396 0.396 0.404 0.396 0.404 1,607,783 0.4008 0.00%
2012-10-03 0 0.530 0.530 0.540 0.530 0.550 2,012,400 1,079,540 0.5364 0.396 0.396 0.404 0.396 0.411 2,690,870 0.4012 -3.64%
2012-09-28 0 0.550 0.540 0.550 0.520 0.550 6,832,000 3,657,540 0.5354 0.411 0.404 0.411 0.389 0.411 9,135,371 0.4004 0.00%
2012-09-27 0 0.550 0.540 0.550 0.530 0.550 839,000 450,680 0.5372 0.411 0.404 0.411 0.396 0.411 1,121,864 0.4017 3.77%
2012-09-26 0 0.530 0.530 0.540 0.530 0.540 1,539,254 821,387 0.5336 0.396 0.396 0.404 0.396 0.404 2,058,205 0.3991 -3.64%
2012-09-25 0 0.550 0.540 0.550 0.540 0.550 675,984 367,031 0.5430 0.411 0.404 0.411 0.404 0.411 903,888 0.4061 0.00%
2012-09-24 0 0.550 0.540 0.550 0.540 0.550 1,337,200 725,412 0.5425 0.411 0.404 0.411 0.404 0.411 1,788,030 0.4057 1.85%
2012-09-21 0 0.540 0.540 0.550 0.540 0.550 1,781,600 972,466 0.5458 0.404 0.404 0.411 0.404 0.411 2,382,257 0.4082 -1.82%
2012-09-20 0 0.550 0.540 0.550 0.540 0.570 5,756,640 3,175,826 0.5517 0.411 0.404 0.411 0.404 0.426 7,697,460 0.4126 -3.51%
2012-09-19 0 0.570 0.560 0.570 0.550 0.570 3,924,200 2,195,004 0.5594 0.426 0.419 0.426 0.411 0.426 5,247,223 0.4183 0.00%
2012-09-18 0 0.570 0.560 0.570 0.550 0.570 4,745,000 2,666,770 0.5620 0.426 0.419 0.426 0.411 0.426 6,344,751 0.4203 1.79%
2012-09-17 0 0.560 0.560 0.570 0.550 0.570 4,221,120 2,376,567 0.5630 0.419 0.419 0.426 0.411 0.426 5,644,248 0.4211 0.00%
2012-09-14 0 0.560 0.560 0.570 0.540 0.570 8,493,800 4,753,110 0.5596 0.419 0.419 0.426 0.404 0.426 11,357,438 0.4185 3.70%
2012-09-13 0 0.540 0.540 0.550 0.530 0.550 3,658,560 1,986,211 0.5429 0.404 0.404 0.411 0.396 0.411 4,892,023 0.4060 -1.82%
2012-09-12 0 0.550 0.540 0.550 0.540 0.550 2,179,013 1,187,400 0.5449 0.411 0.404 0.411 0.404 0.411 2,913,655 0.4075 1.85%
2012-09-11 0 0.540 0.540 0.550 0.530 0.550 2,971,456 1,605,782 0.5404 0.404 0.404 0.411 0.396 0.411 3,973,266 0.4041 -1.82%
2012-09-10 0 0.550 0.540 0.550 0.540 0.560 976,200 532,424 0.5454 0.411 0.404 0.411 0.404 0.419 1,305,320 0.4079 0.00%
2012-09-07 0 0.550 0.540 0.550 0.540 0.550 1,956,256 1,071,905 0.5479 0.411 0.404 0.411 0.404 0.411 2,615,797 0.4098 3.77%
2012-09-06 0 0.530 0.530 0.540 0.520 0.540 2,001,400 1,067,580 0.5334 0.396 0.396 0.404 0.389 0.404 2,676,161 0.3989 0.00%
2012-09-05 0 0.530 0.530 0.540 0.520 0.540 934,000 495,220 0.5302 0.396 0.396 0.404 0.389 0.404 1,248,893 0.3965 0.00%
2012-09-04 0 0.530 0.530 0.540 0.530 0.540 568,000 305,340 0.5376 0.396 0.396 0.404 0.396 0.404 759,498 0.4020 -1.85%
2012-09-03 0 0.540 0.540 0.550 0.530 0.550 744,240 403,740 0.5425 0.404 0.404 0.411 0.396 0.411 995,156 0.4057 1.89%
2012-08-31 0 0.530 0.530 0.540 0.530 0.550 1,458,000 781,860 0.5363 0.396 0.396 0.404 0.396 0.411 1,949,557 0.4010 -1.85%
2012-08-30 0 0.540 0.540 0.550 0.540 0.550 988,000 541,500 0.5481 0.404 0.404 0.411 0.404 0.411 1,321,099 0.4099 -1.82%
2012-08-29 0 0.550 0.550 0.560 0.550 0.550 290,400 159,688 0.5499 0.411 0.411 0.419 0.411 0.411 388,307 0.4112 1.85%
2012-08-28 0 0.540 0.540 0.560 0.540 0.560 628,000 345,980 0.5509 0.404 0.404 0.419 0.404 0.419 839,727 0.4120 -1.82%
2012-08-27 0 0.550 0.550 0.560 0.550 0.570 557,000 309,680 0.5560 0.411 0.411 0.419 0.411 0.426 744,790 0.4158 -1.79%
2012-08-24 0 0.560 0.550 0.560 0.550 0.580 1,630,000 911,980 0.5595 0.419 0.411 0.419 0.411 0.434 2,179,546 0.4184 -1.75%
2012-08-23 0 0.570 0.570 0.580 0.560 0.590 1,548,800 894,612 0.5776 0.426 0.426 0.434 0.419 0.441 2,070,969 0.4320 0.00%
2012-08-22 0 0.570 0.560 0.580 0.570 0.580 1,008,996 577,518 0.5724 0.426 0.419 0.434 0.426 0.434 1,349,173 0.4281 -1.72%
2012-08-21 0 0.580 0.570 0.580 0.560 0.580 1,421,600 805,363 0.5665 0.434 0.426 0.434 0.419 0.434 1,900,885 0.4237 3.57%
2012-08-20 0 0.560 0.560 0.570 0.550 0.570 703,400 395,628 0.5625 0.419 0.419 0.426 0.411 0.426 940,547 0.4206 1.82%
2012-08-17 0 0.550 0.550 0.560 0.550 0.560 1,636,000 912,760 0.5579 0.411 0.411 0.419 0.411 0.419 2,187,568 0.4172 0.00%
2012-08-16 0 0.550 0.550 0.560 0.540 0.550 1,040,000 571,840 0.5498 0.411 0.411 0.419 0.404 0.411 1,390,630 0.4112 1.85%
2012-08-15 0 0.540 0.540 0.550 0.540 0.570 2,970,000 1,621,040 0.5458 0.404 0.404 0.411 0.404 0.426 3,971,319 0.4082 -5.26%
2012-08-14 0 0.570 0.570 0.580 0.560 0.580 598,000 340,880 0.5700 0.426 0.426 0.434 0.419 0.434 799,612 0.4263 0.00%
2012-08-13 0 0.570 0.560 0.570 0.560 0.590 1,416,800 810,604 0.5721 0.426 0.419 0.426 0.419 0.441 1,894,466 0.4279 0.00%
2012-08-10 0 0.570 0.570 0.580 0.570 0.600 1,235,600 720,660 0.5832 0.426 0.426 0.434 0.426 0.449 1,652,176 0.4362 -1.72%
2012-08-09 0 0.580 0.580 0.590 0.580 0.590 841,200 495,400 0.5889 0.434 0.434 0.441 0.434 0.441 1,124,806 0.4404 0.00%
2012-08-08 0 0.580 0.580 0.590 0.580 0.600 592,800 349,436 0.5895 0.434 0.434 0.441 0.434 0.449 792,659 0.4408 -1.69%
2012-08-07 0 0.590 0.580 0.590 0.570 0.600 3,952,000 2,325,880 0.5885 0.441 0.434 0.441 0.426 0.449 5,284,395 0.4401 3.51%
2012-08-06 0 0.570 0.570 0.580 0.570 0.580 1,513,200 865,542 0.5720 0.426 0.426 0.434 0.426 0.434 2,023,367 0.4278 1.79%
2012-08-03 0 0.560 0.560 0.570 0.530 0.560 4,164,000 2,278,540 0.5472 0.419 0.419 0.426 0.396 0.419 5,567,870 0.4092 0.00%
2012-08-02 0 0.560 0.560 0.570 0.560 0.570 842,000 476,940 0.5664 0.419 0.419 0.426 0.419 0.426 1,125,876 0.4236 0.00%
2012-08-01 0 0.560 0.560 0.570 0.560 0.580 1,651,600 938,320 0.5681 0.419 0.419 0.426 0.419 0.434 2,208,428 0.4249 0.00%
2012-07-31 0 0.560 0.550 0.560 0.550 0.570 1,281,601 715,692 0.5584 0.419 0.411 0.419 0.411 0.426 1,713,686 0.4176 -1.75%
2012-07-30 0 0.570 0.550 0.570 0.560 0.570 786,400 445,372 0.5663 0.426 0.411 0.426 0.419 0.426 1,051,530 0.4235 1.79%
2012-07-27 0 0.560 0.550 0.560 0.560 0.570 836,000 468,500 0.5604 0.419 0.411 0.419 0.419 0.426 1,117,853 0.4191 0.00%
2012-07-26 0 0.560 0.550 0.560 0.550 0.560 656,000 366,000 0.5579 0.419 0.411 0.419 0.411 0.419 877,167 0.4173 1.82%
2012-07-25 0 0.550 0.550 0.560 0.540 0.560 1,540,736 850,235 0.5518 0.411 0.411 0.419 0.404 0.419 2,060,187 0.4127 0.00%
2012-07-24 0 0.550 0.540 0.560 0.540 0.580 1,834,000 1,023,740 0.5582 0.411 0.404 0.419 0.404 0.434 2,452,323 0.4175 -3.51%
2012-07-23 0 0.570 0.570 0.580 0.570 0.590 936,000 538,920 0.5758 0.426 0.426 0.434 0.426 0.441 1,251,567 0.4306 -3.39%
2012-07-20 0 0.590 0.580 0.590 0.580 0.590 578,000 335,880 0.5811 0.441 0.434 0.441 0.434 0.441 772,870 0.4346 1.72%
2012-07-19 0 0.580 0.580 0.590 0.570 0.590 855,800 496,250 0.5799 0.434 0.434 0.441 0.426 0.441 1,144,328 0.4337 0.00%
2012-07-18 0 0.580 0.570 0.580 0.570 0.590 714,800 412,892 0.5776 0.434 0.426 0.434 0.426 0.441 955,791 0.4320 0.00%
2012-07-17 0 0.580 0.580 0.590 0.570 0.590 2,081,800 1,202,370 0.5776 0.434 0.434 0.441 0.426 0.441 2,783,667 0.4319 0.00%
2012-07-16 0 0.580 0.560 0.580 0.570 0.590 2,772,000 1,595,620 0.5756 0.434 0.419 0.434 0.426 0.441 3,706,565 0.4305 -1.69%
2012-07-13 0 0.590 0.580 0.590 0.580 0.600 447,968 263,362 0.5879 0.441 0.434 0.441 0.434 0.449 598,998 0.4397 0.00%
2012-07-12 0 0.590 0.580 0.600 0.580 0.600 1,522,000 900,540 0.5917 0.441 0.434 0.449 0.434 0.449 2,035,134 0.4425 -1.67%
2012-07-11 0 0.600 0.590 0.600 0.590 0.600 305,200 180,632 0.5918 0.449 0.441 0.449 0.441 0.449 408,097 0.4426 0.00%
2012-07-10 0 0.600 0.600 0.610 0.590 0.610 470,000 283,920 0.6041 0.449 0.449 0.456 0.441 0.456 628,458 0.4518 0.00%
2012-07-09 0 0.600 0.600 0.610 0.590 0.610 400,000 239,920 0.5998 0.449 0.449 0.456 0.441 0.456 534,858 0.4486 0.00%
2012-07-06 0 0.600 0.600 0.610 0.590 0.610 446,555 267,194 0.5983 0.449 0.449 0.456 0.441 0.456 597,109 0.4475 0.00%
2012-07-05 0 0.600 0.600 0.610 0.590 0.600 398,203 238,239 0.5983 0.449 0.449 0.456 0.441 0.449 532,455 0.4474 0.00%
2012-07-04 0 0.600 0.600 0.610 0.600 0.610 828,120 500,582 0.6045 0.449 0.449 0.456 0.449 0.456 1,107,316 0.4521 -1.64%
2012-07-03 0 0.610 0.600 0.610 0.590 0.610 1,815,000 1,090,570 0.6009 0.456 0.449 0.456 0.441 0.456 2,426,917 0.4494 1.67%
2012-06-29 0 0.600 0.600 0.610 0.600 0.610 3,265,162 1,977,575 0.6057 0.449 0.449 0.456 0.449 0.456 4,365,994 0.4529 0.00%
2012-06-28 0 0.600 0.590 0.600 0.590 0.610 458,000 273,860 0.5979 0.449 0.441 0.449 0.441 0.456 612,412 0.4472 -1.64%
2012-06-27 0 0.610 0.600 0.610 0.600 0.610 470,600 283,982 0.6034 0.456 0.449 0.456 0.449 0.456 629,260 0.4513 0.00%
2012-06-26 0 0.610 0.600 0.610 0.590 0.620 2,036,000 1,228,400 0.6033 0.456 0.449 0.456 0.441 0.464 2,722,426 0.4512 1.67%
2012-06-25 0 0.600 0.590 0.600 0.590 0.600 1,316,000 786,260 0.5975 0.449 0.441 0.449 0.441 0.449 1,759,682 0.4468 0.00%
2012-06-22 0 0.600 0.590 0.600 0.590 0.600 786,160 467,649 0.5949 0.449 0.441 0.449 0.441 0.449 1,051,210 0.4449 0.00%
2012-06-21 0 0.600 0.610 0.620 0.600 0.620 2,188,000 1,338,340 0.6117 0.449 0.456 0.464 0.449 0.464 2,925,672 0.4574 -3.23%
2012-06-20 0 0.620 0.620 0.630 0.610 0.630 1,786,400 1,107,892 0.6202 0.464 0.464 0.471 0.456 0.471 2,388,675 0.4638 0.00%
2012-06-19 0 0.620 0.610 0.620 0.610 0.630 786,480 484,178 0.6156 0.464 0.456 0.464 0.456 0.471 1,051,637 0.4604 -1.59%
2012-06-18 0 0.630 0.620 0.630 0.620 0.660 1,766,000 1,118,460 0.6333 0.471 0.464 0.471 0.464 0.494 2,361,397 0.4736 -1.56%
2012-06-15 0 0.640 0.620 0.640 0.600 0.640 4,180,000 2,618,060 0.6263 0.479 0.464 0.479 0.449 0.479 5,589,264 0.4684 6.67%
2012-06-14 0 0.600 0.590 0.600 0.590 0.620 825,558 498,615 0.6040 0.449 0.441 0.449 0.441 0.464 1,103,890 0.4517 -1.64%
2012-06-13 0 0.610 0.600 0.610 0.590 0.610 1,152,197 698,040 0.6058 0.456 0.449 0.456 0.441 0.456 1,540,654 0.4531 1.67%
2012-06-12 0 0.600 0.590 0.600 0.590 0.610 1,657,053 988,794 0.5967 0.449 0.441 0.449 0.441 0.456 2,215,719 0.4463 0.00%
2012-06-11 0 0.610 0.600 0.610 0.590 0.610 1,095,600 657,812 0.6004 0.449 0.441 0.449 0.434 0.449 1,489,392 0.4417 7.02%
2012-06-08 0 0.570 0.570 0.590 0.570 0.600 973,922 569,597 0.5848 0.419 0.419 0.434 0.419 0.441 1,323,979 0.4302 -1.72%
2012-06-07 0 0.580 0.580 0.590 0.580 0.610 827,600 494,752 0.5978 0.427 0.427 0.434 0.427 0.449 1,125,064 0.4398 -3.33%
2012-06-06 0 0.600 0.590 0.600 0.580 0.600 816,600 482,090 0.5904 0.441 0.434 0.441 0.427 0.441 1,110,111 0.4343 3.45%
2012-06-05 0 0.580 0.580 0.590 0.580 0.600 674,000 395,540 0.5869 0.427 0.427 0.434 0.427 0.441 916,256 0.4317 -1.69%
2012-06-04 0 0.590 0.580 0.590 0.580 0.590 248,000 145,100 0.5851 0.434 0.427 0.434 0.427 0.434 337,139 0.4304 -1.67%
2012-06-01 0 0.600 0.600 0.610 0.590 0.620 1,143,200 694,180 0.6072 0.441 0.441 0.449 0.434 0.456 1,554,101 0.4467 -3.23%
2012-05-31 0 0.620 0.590 0.620 0.580 0.620 1,539,728 915,647 0.5947 0.456 0.434 0.456 0.427 0.456 2,093,153 0.4374 3.33%
2012-05-30 0 0.600 0.600 0.610 0.600 0.610 1,890,000 1,134,340 0.6002 0.441 0.441 0.449 0.441 0.449 2,569,323 0.4415 -1.64%
2012-05-29 0 0.610 0.610 0.620 0.590 0.610 1,476,480 894,533 0.6059 0.449 0.449 0.456 0.434 0.449 2,007,172 0.4457 3.39%
2012-05-28 0 0.590 0.590 0.600 0.570 0.590 1,019,760 592,450 0.5810 0.434 0.434 0.441 0.419 0.434 1,386,293 0.4274 1.72%
2012-05-25 0 0.580 0.580 0.590 0.580 0.600 1,156,000 684,900 0.5925 0.427 0.427 0.434 0.427 0.441 1,571,501 0.4358 -3.33%
2012-05-24 0 0.600 0.600 0.610 0.590 0.600 705,200 421,804 0.5981 0.441 0.441 0.449 0.434 0.441 958,670 0.4400 0.00%
2012-05-23 0 0.600 0.600 0.610 0.600 0.610 1,134,400 683,024 0.6021 0.441 0.441 0.449 0.441 0.449 1,542,138 0.4429 0.00%
2012-05-22 0 0.600 0.600 0.610 0.590 0.610 1,312,000 787,560 0.6003 0.441 0.441 0.449 0.434 0.449 1,783,573 0.4416 1.69%
2012-05-21 0 0.590 0.590 0.600 0.570 0.590 986,480 574,454 0.5823 0.434 0.434 0.441 0.419 0.434 1,341,051 0.4284 3.51%
2012-05-18 0 0.570 0.570 0.580 0.550 0.580 5,450,800 3,105,132 0.5697 0.419 0.419 0.427 0.405 0.427 7,409,983 0.4190 -5.00%
2012-05-17 0 0.600 0.600 0.610 0.590 0.620 1,582,000 953,220 0.6025 0.441 0.441 0.449 0.434 0.456 2,150,619 0.4432 0.00%
2012-05-16 0 0.600 0.590 0.600 0.580 0.610 3,628,000 2,170,000 0.5981 0.441 0.434 0.441 0.427 0.449 4,932,013 0.4400 -4.76%
2012-05-15 0 0.630 0.630 0.640 0.610 0.640 1,758,000 1,097,940 0.6245 0.463 0.463 0.471 0.449 0.471 2,389,878 0.4594 1.61%
2012-05-14 0 0.620 0.620 0.630 0.620 0.650 2,418,000 1,532,600 0.6338 0.456 0.456 0.463 0.456 0.478 3,287,102 0.4662 -3.12%
2012-05-11 0 0.640 0.640 0.660 0.640 0.660 1,615,600 1,043,196 0.6457 0.471 0.471 0.485 0.471 0.485 2,196,296 0.4750 -1.54%
2012-05-10 0 0.650 0.650 0.660 0.650 0.660 921,600 600,252 0.6513 0.478 0.478 0.485 0.478 0.485 1,252,851 0.4791 -1.52%
2012-05-09 0 0.660 0.650 0.660 0.650 0.660 1,418,000 926,700 0.6535 0.485 0.478 0.485 0.478 0.485 1,927,672 0.4807 -1.49%
2012-05-08 0 0.670 0.660 0.670 0.660 0.680 1,415,000 949,000 0.6707 0.493 0.485 0.493 0.485 0.500 1,923,594 0.4933 1.52%
2012-05-07 0 0.660 0.660 0.670 0.660 0.690 2,769,800 1,873,252 0.6763 0.485 0.485 0.493 0.485 0.508 3,765,350 0.4975 -5.71%
2012-05-04 0 0.700 0.690 0.710 0.690 0.710 698,168 488,070 0.6991 0.515 0.508 0.522 0.508 0.522 949,111 0.5142 -1.41%
2012-05-03 0 0.710 0.700 0.710 0.690 0.710 2,051,200 1,445,124 0.7045 0.522 0.515 0.522 0.508 0.522 2,788,463 0.5183 2.90%
2012-05-02 0 0.690 0.690 0.710 0.690 0.710 2,831,760 1,981,119 0.6996 0.508 0.508 0.522 0.508 0.522 3,849,580 0.5146 0.00%
2012-04-30 0 0.690 0.690 0.700 0.680 0.700 1,986,000 1,375,520 0.6926 0.508 0.508 0.515 0.500 0.515 2,699,829 0.5095 0.00%
2012-04-27 0 0.690 0.690 0.700 0.690 0.700 1,260,080 872,472 0.6924 0.508 0.508 0.515 0.508 0.515 1,712,991 0.5093 -1.43%
2012-04-26 0 0.700 0.690 0.700 0.690 0.700 713,800 494,308 0.6925 0.515 0.508 0.515 0.508 0.515 970,361 0.5094 0.00%
2012-04-25 0 0.700 0.690 0.700 0.680 0.700 934,000 645,440 0.6910 0.515 0.508 0.515 0.500 0.515 1,269,708 0.5083 2.94%
2012-04-24 0 0.680 0.680 0.690 0.680 0.700 999,600 687,936 0.6882 0.500 0.500 0.508 0.500 0.515 1,358,886 0.5062 -1.45%
2012-04-23 0 0.690 0.690 0.700 0.690 0.710 2,278,000 1,589,520 0.6978 0.508 0.508 0.515 0.508 0.522 3,096,782 0.5133 -1.43%
2012-04-20 0 0.700 0.700 0.710 0.700 0.720 856,200 606,150 0.7080 0.515 0.515 0.522 0.515 0.530 1,163,944 0.5208 -2.78%
2012-04-19 0 0.720 0.710 0.720 0.710 0.730 866,800 618,804 0.7139 0.530 0.522 0.530 0.522 0.537 1,178,354 0.5251 0.00%
2012-04-18 0 0.720 0.710 0.720 0.710 0.730 2,029,600 1,459,008 0.7189 0.530 0.522 0.530 0.522 0.537 2,759,100 0.5288 2.86%
2012-04-17 0 0.700 0.700 0.710 0.690 0.710 1,670,400 1,167,748 0.6991 0.515 0.515 0.522 0.508 0.522 2,270,792 0.5142 0.00%
2012-04-16 0 0.700 0.700 0.710 0.700 0.720 2,238,442 1,553,434 0.6940 0.515 0.515 0.522 0.515 0.530 3,043,006 0.5105 -2.78%
2012-04-13 0 0.720 0.720 0.730 0.720 0.740 2,530,720 1,838,302 0.7264 0.530 0.530 0.537 0.530 0.544 3,440,337 0.5343 0.00%
2012-04-12 0 0.720 0.710 0.720 0.700 0.720 3,143,200 2,240,944 0.7129 0.530 0.522 0.530 0.515 0.530 4,272,961 0.5244 2.86%
2012-04-11 0 0.700 0.690 0.700 0.680 0.700 3,296,720 2,289,815 0.6946 0.515 0.508 0.515 0.500 0.515 4,481,661 0.5109 -1.41%
2012-04-10 0 0.710 0.710 0.720 0.710 0.730 2,524,000 1,804,700 0.7150 0.522 0.522 0.530 0.522 0.537 3,431,202 0.5260 -2.74%
2012-04-05 0 0.730 0.730 0.740 0.710 0.740 3,818,000 2,771,680 0.7260 0.537 0.537 0.544 0.522 0.544 5,190,305 0.5340 -1.35%
2012-04-03 0 0.740 0.740 0.750 0.680 0.750 11,788,000 8,466,440 0.7182 0.544 0.544 0.552 0.500 0.552 16,024,964 0.5283 8.82%
2012-04-02 0 0.680 0.680 0.690 0.660 0.680 6,324,000 4,264,500 0.6743 0.500 0.500 0.508 0.485 0.500 8,597,037 0.4960 3.03%
2012-03-30 0 0.660 0.650 0.660 0.640 0.660 4,434,000 2,866,960 0.6466 0.485 0.478 0.485 0.471 0.485 6,027,714 0.4756 1.54%
2012-03-29 0 0.650 0.650 0.660 0.650 0.660 1,619,000 1,053,890 0.6510 0.478 0.478 0.485 0.478 0.485 2,200,918 0.4788 -1.52%
2012-03-28 0 0.660 0.650 0.660 0.650 0.670 2,712,000 1,801,260 0.6642 0.485 0.478 0.485 0.478 0.493 3,686,775 0.4886 -1.49%
2012-03-27 0 0.670 0.670 0.680 0.670 0.690 4,288,000 2,915,740 0.6800 0.493 0.493 0.500 0.493 0.508 5,829,237 0.5002 1.52%
2012-03-26 0 0.660 0.660 0.670 0.650 0.670 2,038,000 1,345,720 0.6603 0.485 0.485 0.493 0.478 0.493 2,770,519 0.4857 1.54%
2012-03-23 0 0.650 0.650 0.660 0.640 0.650 2,330,000 1,510,940 0.6485 0.478 0.478 0.485 0.471 0.478 3,167,473 0.4770 0.00%
2012-03-22 0 0.650 0.650 0.670 0.650 0.670 1,986,000 1,310,260 0.6597 0.478 0.478 0.493 0.478 0.493 2,699,829 0.4853 -2.99%
2012-03-21 0 0.670 0.660 0.670 0.660 0.680 3,070,000 2,036,460 0.6633 0.493 0.485 0.493 0.485 0.500 4,173,451 0.4880 1.52%
2012-03-20 0 0.660 0.660 0.670 0.650 0.700 7,286,007 4,899,044 0.6724 0.485 0.485 0.493 0.478 0.515 9,904,818 0.4946 -4.35%
2012-03-19 0 0.690 0.690 0.700 0.690 0.720 4,486,000 3,149,660 0.7021 0.508 0.508 0.515 0.508 0.530 6,098,404 0.5165 -4.17%
2012-03-16 0 0.720 0.710 0.720 0.710 0.740 6,794,000 4,930,840 0.7258 0.530 0.522 0.530 0.522 0.544 9,235,969 0.5339 -1.37%
2012-03-15 0 0.730 0.730 0.740 0.720 0.760 8,173,607 6,020,505 0.7366 0.537 0.537 0.544 0.530 0.559 11,111,449 0.5418 -1.35%
2012-03-14 0 0.740 0.730 0.740 0.720 0.760 9,250,000 6,840,280 0.7395 0.544 0.537 0.544 0.530 0.559 12,574,730 0.5440 0.00%
2012-03-13 0 0.740 0.730 0.740 0.720 0.750 6,197,424 4,573,156 0.7379 0.544 0.537 0.544 0.530 0.552 8,424,966 0.5428 0.00%
2012-03-12 0 0.740 0.730 0.740 0.710 0.750 10,284,000 7,585,300 0.7376 0.544 0.537 0.544 0.522 0.552 13,980,381 0.5426 1.37%
2012-03-09 0 0.730 0.720 0.730 0.710 0.730 4,443,200 3,195,836 0.7193 0.537 0.530 0.537 0.522 0.537 6,040,221 0.5291 2.82%
2012-03-08 0 0.710 0.710 0.720 0.710 0.730 10,439,440 7,485,789 0.7171 0.522 0.522 0.530 0.522 0.537 14,191,691 0.5275 0.00%
2012-03-07 0 0.710 0.710 0.720 0.700 0.720 7,627,000 5,452,720 0.7149 0.522 0.522 0.530 0.515 0.530 10,368,375 0.5259 -2.74%
2012-03-06 0 0.730 0.710 0.730 0.710 0.730 14,251,560 10,266,974 0.7204 0.537 0.522 0.537 0.522 0.537 19,374,002 0.5299 1.39%
2012-03-05 0 0.720 0.720 0.730 0.710 0.740 11,173,280 8,119,243 0.7267 0.530 0.530 0.537 0.522 0.544 15,189,295 0.5345 0.00%
2012-03-02 0 0.720 0.710 0.720 0.680 0.720 10,125,000 7,109,820 0.7022 0.530 0.522 0.530 0.500 0.530 13,764,231 0.5165 7.46%
2012-03-01 0 0.670 0.670 0.680 0.670 0.690 2,098,760 1,420,034 0.6766 0.493 0.493 0.500 0.493 0.508 2,853,118 0.4977 -2.90%
2012-02-29 0 0.690 0.680 0.690 0.680 0.700 2,453,000 1,688,350 0.6883 0.508 0.500 0.508 0.500 0.515 3,334,682 0.5063 0.00%
2012-02-28 0 0.690 0.680 0.690 0.670 0.690 2,618,000 1,777,640 0.6790 0.508 0.500 0.508 0.493 0.508 3,558,988 0.4995 2.99%
2012-02-27 0 0.670 0.670 0.680 0.670 0.700 4,730,800 3,250,388 0.6871 0.493 0.493 0.500 0.493 0.515 6,431,193 0.5054 -2.90%
2012-02-24 0 0.690 0.680 0.690 0.680 0.700 3,523,960 2,436,273 0.6913 0.508 0.500 0.508 0.500 0.515 4,790,578 0.5086 -1.43%
2012-02-23 0 0.700 0.690 0.700 0.680 0.710 7,637,400 5,316,546 0.6961 0.515 0.508 0.515 0.500 0.522 10,382,513 0.5121 1.45%
2012-02-22 0 0.690 0.680 0.690 0.670 0.700 8,000,800 5,509,048 0.6886 0.508 0.500 0.508 0.493 0.515 10,876,530 0.5065 2.99%
2012-02-21 0 0.670 0.670 0.680 0.660 0.680 2,985,296 1,996,970 0.6689 0.493 0.493 0.500 0.485 0.500 4,058,302 0.4921 -1.47%
2012-02-20 0 0.680 0.660 0.680 0.660 0.700 10,290,000 7,012,160 0.6815 0.500 0.485 0.500 0.485 0.515 13,988,537 0.5013 1.49%
2012-02-17 0 0.670 0.660 0.670 0.660 0.680 6,417,080 4,280,297 0.6670 0.493 0.485 0.493 0.485 0.500 8,723,573 0.4907 1.52%
2012-02-16 0 0.660 0.660 0.670 0.660 0.680 5,085,600 3,380,404 0.6647 0.485 0.485 0.493 0.485 0.500 6,913,519 0.4890 -2.94%
2012-02-15 0 0.680 0.670 0.680 0.650 0.680 4,757,240 3,173,014 0.6670 0.500 0.493 0.500 0.478 0.500 6,467,136 0.4906 4.62%
2012-02-14 0 0.650 0.640 0.650 0.640 0.660 4,517,600 2,939,472 0.6507 0.478 0.471 0.478 0.471 0.485 6,141,362 0.4786 -2.99%
2012-02-13 0 0.670 0.660 0.670 0.650 0.670 3,528,405 2,344,147 0.6644 0.493 0.485 0.493 0.478 0.493 4,796,621 0.4887 3.08%
2012-02-10 0 0.650 0.640 0.650 0.640 0.680 9,178,000 6,063,100 0.6606 0.478 0.471 0.478 0.471 0.500 12,476,851 0.4859 -4.41%
2012-02-09 0 0.680 0.670 0.680 0.650 0.680 15,815,480 10,570,029 0.6683 0.500 0.493 0.500 0.478 0.500 21,500,042 0.4916 3.03%
2012-02-08 0 0.660 0.650 0.660 0.620 0.670 17,631,000 11,413,320 0.6473 0.485 0.478 0.485 0.456 0.493 23,968,115 0.4762 8.20%
2012-02-07 0 0.610 0.610 0.620 0.610 0.630 3,388,000 2,098,320 0.6193 0.449 0.449 0.456 0.449 0.463 4,605,750 0.4556 -1.61%
2012-02-06 0 0.620 0.620 0.630 0.620 0.650 15,890,240 9,950,037 0.6262 0.456 0.456 0.463 0.456 0.478 21,601,673 0.4606 -3.12%
2012-02-03 0 0.640 0.630 0.640 0.620 0.640 8,475,000 5,335,386 0.6295 0.471 0.463 0.471 0.456 0.471 11,521,172 0.4631 1.59%
2012-02-02 0 0.630 0.620 0.630 0.610 0.630 5,120,400 3,192,196 0.6234 0.463 0.456 0.463 0.449 0.463 6,960,827 0.4586 3.28%
2012-02-01 0 0.610 0.600 0.610 0.590 0.630 5,222,000 3,209,140 0.6145 0.449 0.441 0.449 0.434 0.463 7,098,945 0.4521 1.67%
2012-01-31 0 0.600 0.590 0.600 0.580 0.600 2,541,800 1,500,698 0.5904 0.441 0.434 0.441 0.427 0.441 3,455,400 0.4343 1.69%
2012-01-30 0 0.590 0.590 0.600 0.590 0.620 5,168,800 3,123,494 0.6043 0.434 0.434 0.441 0.434 0.456 7,026,623 0.4445 -6.35%
2012-01-27 0 0.630 0.620 0.630 0.610 0.630 2,400,800 1,487,340 0.6195 0.463 0.456 0.463 0.449 0.463 3,263,720 0.4557 3.28%
2012-01-26 0 0.610 0.600 0.620 0.590 0.620 3,445,200 2,092,768 0.6074 0.449 0.441 0.456 0.434 0.456 4,683,509 0.4468 1.67%
2012-01-20 0 0.600 0.600 0.610 0.590 0.610 2,362,458 1,415,226 0.5990 0.441 0.441 0.449 0.434 0.449 3,211,597 0.4407 0.00%
2012-01-19 0 0.600 0.590 0.600 0.570 0.600 6,432,000 3,793,740 0.5898 0.441 0.434 0.441 0.419 0.441 8,743,855 0.4339 3.45%
2012-01-18 0 0.580 0.580 0.590 0.580 0.600 714,000 422,600 0.5919 0.427 0.427 0.434 0.427 0.441 970,633 0.4354 -1.69%
2012-01-17 0 0.590 0.590 0.600 0.570 0.600 2,324,000 1,367,440 0.5884 0.434 0.434 0.441 0.419 0.441 3,159,316 0.4328 1.72%
2012-01-16 0 0.580 0.560 0.580 0.570 0.580 754,000 429,900 0.5702 0.427 0.412 0.427 0.419 0.427 1,025,010 0.4194 -1.69%
2012-01-13 0 0.590 0.580 0.590 0.580 0.600 794,800 470,460 0.5919 0.434 0.427 0.434 0.427 0.441 1,080,475 0.4354 0.00%
2012-01-12 0 0.590 0.580 0.600 0.580 0.600 1,572,000 931,060 0.5923 0.434 0.427 0.441 0.427 0.441 2,137,024 0.4357 1.72%
2012-01-11 0 0.580 0.580 0.590 0.570 0.590 872,000 505,400 0.5796 0.427 0.427 0.434 0.419 0.434 1,185,423 0.4263 1.75%
2012-01-10 0 0.570 0.570 0.580 0.560 0.580 1,498,777 857,211 0.5719 0.419 0.419 0.427 0.412 0.427 2,037,483 0.4207 1.79%
2012-01-09 0 0.560 0.550 0.560 0.540 0.560 1,190,000 660,300 0.5549 0.412 0.405 0.412 0.397 0.412 1,617,722 0.4082 0.00%
2012-01-06 0 0.560 0.550 0.560 0.550 0.570 1,374,000 770,840 0.5610 0.412 0.405 0.412 0.405 0.419 1,867,857 0.4127 0.00%
2012-01-05 0 0.560 0.560 0.570 0.560 0.580 1,240,000 707,340 0.5704 0.412 0.412 0.419 0.412 0.427 1,685,694 0.4196 -1.75%
2012-01-04 0 0.570 0.570 0.580 0.570 0.580 1,288,000 739,520 0.5742 0.419 0.419 0.427 0.419 0.427 1,750,946 0.4224 0.00%
2012-01-03 0 0.570 0.570 0.580 0.570 0.580 1,733,800 996,032 0.5745 0.419 0.419 0.427 0.419 0.427 2,356,980 0.4226 0.00%
2011-12-30 0 0.570 0.570 0.580 0.570 0.590 828,000 476,180 0.5751 0.419 0.419 0.427 0.419 0.434 1,125,608 0.4230 -1.72%
2011-12-29 0 0.580 0.570 0.580 0.560 0.580 1,437,800 825,942 0.5744 0.427 0.419 0.427 0.412 0.427 1,954,589 0.4226 1.75%
2011-12-28 0 0.570 0.570 0.580 0.570 0.590 1,396,120 806,992 0.5780 0.419 0.419 0.427 0.419 0.434 1,897,928 0.4252 -3.39%
2011-12-23 0 0.590 0.580 0.590 0.570 0.590 955,200 555,260 0.5813 0.434 0.427 0.434 0.419 0.434 1,298,528 0.4276 3.51%
2011-12-22 0 0.570 0.570 0.580 0.560 0.580 1,470,000 836,680 0.5692 0.419 0.419 0.427 0.412 0.427 1,998,362 0.4187 0.00%
2011-12-21 0 0.570 0.570 0.580 0.570 0.600 1,050,800 612,468 0.5829 0.419 0.419 0.427 0.419 0.441 1,428,489 0.4288 -3.39%
2011-12-20 0 0.590 0.580 0.590 0.580 0.590 562,800 328,140 0.5830 0.434 0.427 0.434 0.427 0.434 765,087 0.4289 3.51%
2011-12-19 0 0.570 0.570 0.580 0.570 0.590 1,262,900 729,095 0.5773 0.419 0.419 0.427 0.419 0.434 1,716,824 0.4247 -3.39%
2011-12-16 0 0.590 0.590 0.610 0.570 0.610 2,230,000 1,318,100 0.5911 0.434 0.434 0.449 0.419 0.449 3,031,530 0.4348 3.51%
2011-12-15 0 0.570 0.560 0.570 0.560 0.580 1,294,000 738,980 0.5711 0.419 0.412 0.419 0.412 0.427 1,759,103 0.4201 -1.72%
2011-12-14 0 0.580 0.580 0.590 0.570 0.600 4,240,217 2,486,770 0.5865 0.427 0.427 0.434 0.419 0.441 5,764,279 0.4314 -4.92%
2011-12-13 0 0.610 0.590 0.610 0.590 0.610 1,625,400 980,084 0.6030 0.449 0.434 0.449 0.434 0.449 2,209,618 0.4436 0.00%
2011-12-12 0 0.610 0.600 0.610 0.600 0.620 1,837,280 1,113,167 0.6059 0.449 0.441 0.449 0.441 0.456 2,497,654 0.4457 0.00%
2011-12-09 0 0.610 0.610 0.620 0.600 0.620 913,177 558,339 0.6114 0.449 0.449 0.456 0.441 0.456 1,241,400 0.4498 -1.61%
2011-12-08 0 0.620 0.620 0.630 0.610 0.630 1,462,000 906,040 0.6197 0.456 0.456 0.463 0.449 0.463 1,987,487 0.4559 -1.59%
2011-12-07 0 0.630 0.620 0.630 0.620 0.630 1,785,000 1,109,990 0.6218 0.463 0.456 0.463 0.456 0.463 2,426,583 0.4574 0.00%
2011-12-06 0 0.630 0.620 0.630 0.620 0.640 1,096,000 690,100 0.6297 0.463 0.456 0.463 0.456 0.471 1,489,936 0.4632 -1.56%
2011-12-05 0 0.640 0.630 0.640 0.630 0.650 1,008,000 639,240 0.6342 0.471 0.463 0.471 0.463 0.478 1,370,306 0.4665 -1.54%
2011-12-02 0 0.650 0.630 0.650 0.630 0.650 712,000 455,372 0.6396 0.478 0.463 0.478 0.463 0.478 967,914 0.4705 0.00%
2011-12-01 0 0.650 0.640 0.650 0.630 0.660 3,186,199 2,049,184 0.6431 0.478 0.471 0.478 0.463 0.485 4,331,415 0.4731 6.56%
2011-11-30 0 0.610 0.610 0.620 0.610 0.640 1,647,440 1,015,098 0.6162 0.449 0.449 0.456 0.449 0.471 2,239,580 0.4533 -4.69%
2011-11-29 0 0.640 0.630 0.640 0.620 0.640 1,234,600 781,724 0.6332 0.471 0.463 0.471 0.456 0.471 1,678,353 0.4658 1.59%
2011-11-28 0 0.630 0.620 0.630 0.620 0.630 843,800 529,062 0.6270 0.463 0.456 0.463 0.456 0.463 1,147,087 0.4612 1.61%
2011-11-25 0 0.620 0.610 0.620 0.610 0.630 942,000 581,560 0.6174 0.456 0.449 0.456 0.449 0.463 1,280,583 0.4541 -1.59%
2011-11-24 0 0.630 0.620 0.630 0.610 0.640 1,506,000 946,900 0.6288 0.463 0.456 0.463 0.449 0.471 2,047,302 0.4625 0.00%
2011-11-23 0 0.630 0.620 0.630 0.620 0.650 4,360,000 2,742,560 0.6290 0.463 0.456 0.463 0.456 0.478 5,927,116 0.4627 -1.56%
2011-11-22 0 0.640 0.640 0.650 0.630 0.650 2,336,800 1,482,628 0.6345 0.471 0.471 0.478 0.463 0.478 3,176,717 0.4667 -1.54%
2011-11-21 0 0.650 0.650 0.660 0.640 0.670 1,647,700 1,072,259 0.6508 0.478 0.478 0.485 0.471 0.493 2,239,933 0.4787 -1.52%
2011-11-18 0 0.660 0.660 0.670 0.660 0.680 1,786,400 1,190,610 0.6665 0.485 0.485 0.493 0.485 0.500 2,428,486 0.4903 -2.94%
2011-11-17 0 0.680 0.670 0.680 0.660 0.680 1,012,000 674,560 0.6666 0.500 0.493 0.500 0.485 0.500 1,375,743 0.4903 1.49%
2011-11-16 0 0.670 0.660 0.680 0.660 0.690 4,774,320 3,227,308 0.6760 0.493 0.485 0.500 0.485 0.508 6,490,355 0.4972 0.00%
2011-11-15 0 0.670 0.660 0.670 0.660 0.680 848,800 562,996 0.6633 0.493 0.485 0.493 0.485 0.500 1,153,884 0.4879 -1.47%
2011-11-14 0 0.680 0.670 0.680 0.660 0.680 1,865,200 1,248,320 0.6693 0.500 0.493 0.500 0.485 0.500 2,535,609 0.4923 3.03%
2011-11-11 0 0.660 0.650 0.660 0.630 0.670 2,616,000 1,710,880 0.6540 0.485 0.478 0.485 0.463 0.493 3,556,270 0.4811 3.13%
2011-11-10 0 0.640 0.630 0.640 0.630 0.670 5,926,000 3,834,160 0.6470 0.471 0.463 0.471 0.463 0.493 8,055,984 0.4759 -7.25%
2011-11-09 0 0.690 0.680 0.690 0.680 0.700 1,446,320 998,657 0.6905 0.508 0.500 0.508 0.500 0.515 1,966,171 0.5079 1.47%
2011-11-08 0 0.680 0.670 0.680 0.670 0.690 1,598,000 1,086,400 0.6798 0.500 0.493 0.500 0.493 0.508 2,172,370 0.5001 -1.45%
2011-11-07 0 0.690 0.680 0.690 0.680 0.700 1,358,000 943,240 0.6946 0.508 0.500 0.508 0.500 0.515 1,846,106 0.5109 -1.43%
2011-11-04 0 0.700 0.690 0.700 0.690 0.710 5,098,800 3,564,068 0.6990 0.515 0.508 0.515 0.508 0.522 6,931,463 0.5142 2.94%
2011-11-03 0 0.680 0.670 0.680 0.660 0.700 3,362,000 2,292,760 0.6820 0.500 0.493 0.500 0.485 0.515 4,570,405 0.5017 0.00%
2011-11-02 0 0.680 0.670 0.680 0.630 0.680 5,142,800 3,393,836 0.6599 0.500 0.493 0.500 0.463 0.500 6,991,278 0.4854 3.03%
2011-11-01 0 0.660 0.650 0.660 0.650 0.680 5,029,200 3,322,996 0.6607 0.485 0.478 0.485 0.478 0.500 6,836,847 0.4860 -2.94%
2011-10-31 0 0.680 0.670 0.680 0.670 0.700 6,371,366 4,319,747 0.6780 0.500 0.493 0.500 0.493 0.515 8,661,428 0.4987 -2.86%
2011-10-28 0 0.700 0.700 0.710 0.700 0.750 7,082,960 5,073,243 0.7163 0.515 0.515 0.522 0.515 0.552 9,628,790 0.5269 -2.78%
2011-10-27 0 0.720 0.710 0.720 0.640 0.720 19,584,000 13,473,178 0.6880 0.530 0.522 0.530 0.471 0.530 26,623,082 0.5061 12.50%
2011-10-26 0 0.640 0.630 0.640 0.610 0.640 4,164,800 2,592,976 0.6226 0.471 0.463 0.471 0.449 0.471 5,661,755 0.4580 3.23%
2011-10-25 0 0.620 0.610 0.620 0.610 0.630 3,102,000 1,909,880 0.6157 0.456 0.449 0.456 0.449 0.463 4,216,953 0.4529 -1.59%
2011-10-24 0 0.630 0.620 0.630 0.610 0.630 4,290,000 2,674,280 0.6234 0.463 0.456 0.463 0.449 0.463 5,831,956 0.4586 3.28%
2011-10-21 0 0.610 0.600 0.610 0.580 0.620 3,670,600 2,219,836 0.6048 0.449 0.441 0.449 0.427 0.456 4,989,925 0.4449 5.17%
2011-10-20 0 0.580 0.580 0.590 0.570 0.590 1,569,000 906,010 0.5774 0.427 0.427 0.434 0.419 0.434 2,132,946 0.4248 -1.69%
2011-10-19 0 0.590 0.590 0.600 0.590 0.610 1,838,000 1,106,380 0.6019 0.434 0.434 0.441 0.434 0.449 2,498,633 0.4428 0.00%
2011-10-18 0 0.590 0.590 0.600 0.590 0.630 2,692,000 1,620,000 0.6018 0.434 0.434 0.441 0.434 0.463 3,659,586 0.4427 -7.81%
2011-10-17 0 0.640 0.630 0.640 0.630 0.660 1,694,760 1,084,796 0.6401 0.471 0.463 0.471 0.463 0.485 2,303,908 0.4709 0.00%
2011-10-14 0 0.640 0.630 0.640 0.630 0.660 3,142,000 2,003,380 0.6376 0.471 0.463 0.471 0.463 0.485 4,271,330 0.4690 -3.03%
2011-10-13 0 0.660 0.650 0.660 0.640 0.670 5,473,100 3,603,225 0.6584 0.485 0.478 0.485 0.471 0.493 7,440,298 0.4843 3.13%
2011-10-12 0 0.640 0.630 0.640 0.580 0.640 12,234,000 7,543,700 0.6166 0.471 0.463 0.471 0.427 0.471 16,631,270 0.4536 6.67%
2011-10-11 0 0.600 0.590 0.600 0.580 0.600 5,310,398 3,142,362 0.5917 0.441 0.434 0.441 0.427 0.441 7,219,116 0.4353 5.26%
2011-10-10 0 0.570 0.560 0.570 0.560 0.580 4,253,000 2,444,800 0.5748 0.419 0.412 0.419 0.412 0.427 5,781,657 0.4229 0.00%
2011-10-07 0 0.570 0.560 0.570 0.550 0.570 3,809,240 2,130,790 0.5594 0.419 0.412 0.419 0.405 0.419 5,178,396 0.4115 5.56%
2011-10-06 0 0.540 0.530 0.540 0.510 0.550 5,247,080 2,766,734 0.5273 0.397 0.390 0.397 0.375 0.405 7,133,039 0.3879 3.85%
2011-10-04 0 0.520 0.520 0.530 0.510 0.550 4,348,000 2,289,740 0.5266 0.383 0.383 0.390 0.375 0.405 5,910,803 0.3874 -1.89%
2011-10-03 0 0.530 0.520 0.530 0.520 0.560 5,076,800 2,738,892 0.5395 0.390 0.383 0.390 0.383 0.412 6,901,556 0.3969 -8.62%
2011-09-30 0 0.580 0.580 0.590 0.580 0.600 3,367,000 1,965,480 0.5837 0.427 0.427 0.434 0.427 0.441 4,577,202 0.4294 0.00%
2011-09-28 0 0.580 0.580 0.590 0.570 0.590 2,284,400 1,327,952 0.5813 0.427 0.427 0.434 0.419 0.434 3,105,483 0.4276 0.00%
2011-09-27 0 0.580 0.570 0.580 0.560 0.590 7,293,800 4,165,424 0.5711 0.427 0.419 0.427 0.412 0.434 9,915,413 0.4201 7.41%
2011-09-26 0 0.540 0.540 0.550 0.540 0.580 4,049,600 2,250,462 0.5557 0.397 0.397 0.405 0.397 0.427 5,505,149 0.4088 -6.90%
2011-09-23 0 0.580 0.570 0.580 0.550 0.590 5,461,243 3,112,985 0.5700 0.427 0.419 0.427 0.405 0.434 7,424,179 0.4193 -1.69%
2011-09-22 0 0.590 0.590 0.600 0.590 0.610 7,263,500 4,324,705 0.5954 0.434 0.434 0.441 0.434 0.449 9,874,222 0.4380 -4.84%
2011-09-21 0 0.620 0.620 0.630 0.620 0.630 2,799,146 1,739,882 0.6216 0.456 0.456 0.463 0.456 0.463 3,805,244 0.4572 0.00%
2011-09-20 0 0.620 0.610 0.620 0.610 0.640 5,560,236 3,466,519 0.6234 0.456 0.449 0.456 0.449 0.471 7,558,753 0.4586 -3.12%
2011-09-19 0 0.640 0.630 0.640 0.630 0.650 3,044,000 1,951,000 0.6409 0.471 0.463 0.471 0.463 0.478 4,138,106 0.4715 -1.54%
2011-09-16 0 0.650 0.640 0.660 0.640 0.660 3,614,000 2,351,000 0.6505 0.478 0.471 0.485 0.471 0.485 4,912,981 0.4785 1.56%
2011-09-15 0 0.640 0.640 0.650 0.640 0.660 1,944,000 1,259,280 0.6478 0.471 0.471 0.478 0.471 0.485 2,642,732 0.4765 0.00%
2011-09-14 0 0.640 0.640 0.650 0.630 0.660 4,597,400 2,949,000 0.6414 0.471 0.471 0.478 0.463 0.485 6,249,845 0.4719 0.00%
2011-09-12 0 0.640 0.630 0.640 0.630 0.640 4,248,800 2,711,916 0.6383 0.471 0.463 0.471 0.463 0.471 5,775,947 0.4695 -1.54%
2011-09-09 0 0.650 0.650 0.660 0.630 0.660 5,544,000 3,589,880 0.6475 0.478 0.478 0.485 0.463 0.485 7,536,681 0.4763 3.17%
2011-09-08 0 0.630 0.620 0.630 0.610 0.630 1,966,000 1,227,120 0.6242 0.463 0.456 0.463 0.449 0.463 2,672,640 0.4591 1.61%
2011-09-07 0 0.620 0.610 0.620 0.600 0.620 1,662,000 1,019,860 0.6136 0.456 0.449 0.456 0.441 0.456 2,259,373 0.4514 1.64%
2011-09-06 0 0.610 0.600 0.610 0.590 0.610 2,964,120 1,782,385 0.6013 0.449 0.441 0.449 0.434 0.449 4,029,514 0.4423 -1.61%
2011-09-05 0 0.620 0.610 0.620 0.610 0.630 2,660,000 1,633,590 0.6141 0.456 0.449 0.456 0.449 0.463 3,616,085 0.4518 -1.59%
2011-09-02 0 0.630 0.620 0.630 0.620 0.650 2,472,240 1,564,110 0.6327 0.463 0.456 0.463 0.456 0.478 3,360,838 0.4654 -3.08%
2011-09-01 0 0.650 0.640 0.650 0.640 0.670 7,646,000 4,988,844 0.6525 0.478 0.471 0.478 0.471 0.493 10,394,204 0.4800 1.56%
2011-08-31 0 0.640 0.630 0.640 0.620 0.640 4,310,000 2,723,140 0.6318 0.471 0.463 0.471 0.456 0.471 5,859,144 0.4648 1.59%
2011-08-30 0 0.630 0.630 0.640 0.600 0.630 7,230,641 4,443,651 0.6146 0.463 0.463 0.471 0.441 0.463 9,829,552 0.4521 5.00%
2011-08-29 0 0.600 0.590 0.600 0.590 0.610 1,581,200 947,756 0.5994 0.441 0.434 0.441 0.434 0.449 2,149,531 0.4409 0.00%
2011-08-26 0 0.600 0.590 0.600 0.590 0.610 1,744,000 1,043,420 0.5983 0.441 0.434 0.441 0.434 0.449 2,370,846 0.4401 0.00%
2011-08-25 0 0.600 0.600 0.610 0.590 0.610 1,320,600 793,636 0.6010 0.441 0.441 0.449 0.434 0.449 1,795,264 0.4421 0.00%
2011-08-24 0 0.600 0.590 0.600 0.600 0.620 3,120,000 1,901,422 0.6094 0.441 0.434 0.441 0.441 0.456 4,241,422 0.4483 -1.64%
2011-08-23 0 0.610 0.610 0.620 0.600 0.620 4,569,600 2,788,096 0.6101 0.449 0.449 0.456 0.441 0.456 6,212,053 0.4488 0.00%
2011-08-22 0 0.610 0.600 0.610 0.590 0.630 4,076,720 2,457,083 0.6027 0.449 0.441 0.449 0.434 0.463 5,542,017 0.4434 -1.61%
2011-08-19 0 0.620 0.610 0.620 0.600 0.620 2,986,633 1,839,900 0.6160 0.456 0.449 0.456 0.441 0.456 4,060,119 0.4532 -3.12%
2011-08-18 0 0.640 0.630 0.650 0.630 0.650 4,164,000 2,666,720 0.6404 0.471 0.463 0.478 0.463 0.478 5,660,668 0.4711 -1.54%
2011-08-17 0 0.650 0.640 0.650 0.630 0.650 3,556,000 2,291,900 0.6445 0.478 0.471 0.478 0.463 0.478 4,834,134 0.4741 3.17%
2011-08-16 0 0.630 0.620 0.630 0.620 0.650 5,630,000 3,544,100 0.6295 0.463 0.456 0.463 0.456 0.478 7,653,592 0.4631 -1.56%
2011-08-15 0 0.640 0.630 0.640 0.620 0.650 5,482,812 3,482,447 0.6352 0.471 0.463 0.471 0.456 0.478 7,453,501 0.4672 3.23%
2011-08-12 0 0.620 0.620 0.630 0.620 0.660 9,662,800 6,126,280 0.6340 0.456 0.456 0.463 0.456 0.485 13,135,903 0.4664 -1.59%
2011-08-11 0 0.630 0.620 0.630 0.610 0.660 8,921,000 5,655,120 0.6339 0.463 0.456 0.463 0.449 0.485 12,127,477 0.4663 -1.56%
2011-08-10 0 0.640 0.640 0.650 0.630 0.700 6,077,320 4,048,811 0.6662 0.471 0.471 0.478 0.463 0.515 8,261,693 0.4901 -3.03%
2011-08-09 0 0.660 0.650 0.660 0.600 0.670 6,564,000 4,192,140 0.6387 0.485 0.478 0.485 0.441 0.493 8,923,300 0.4698 -1.49%
2011-08-08 0 0.670 0.670 0.680 0.660 0.690 8,720,313 5,862,984 0.6723 0.493 0.493 0.500 0.485 0.508 11,854,657 0.4946 -5.63%
2011-08-05 0 0.710 0.710 0.720 0.700 0.760 11,140,000 7,965,040 0.7150 0.522 0.522 0.530 0.515 0.559 15,144,053 0.5260 -7.79%
2011-08-04 0 0.770 0.770 0.780 0.760 0.780 3,860,600 2,982,038 0.7724 0.566 0.566 0.574 0.559 0.574 5,248,217 0.5682 -1.28%
2011-08-03 0 0.780 0.780 0.790 0.770 0.790 1,936,000 1,510,976 0.7805 0.574 0.574 0.581 0.566 0.581 2,631,857 0.5741 -2.50%
2011-08-02 0 0.800 0.790 0.800 0.790 0.810 2,628,388 2,100,737 0.7992 0.588 0.581 0.588 0.581 0.596 3,573,110 0.5879 -1.23%
2011-08-01 0 0.810 0.800 0.810 0.800 0.810 1,008,243 807,584 0.8010 0.596 0.588 0.596 0.588 0.596 1,370,636 0.5892 0.00%
2011-07-29 0 0.810 0.790 0.800 0.790 0.820 4,149,400 3,326,084 0.8016 0.596 0.581 0.588 0.581 0.603 5,640,820 0.5896 -1.22%
2011-07-28 0 0.820 0.800 0.820 0.810 0.820 2,600,000 2,113,500 0.8129 0.603 0.588 0.603 0.596 0.603 3,534,519 0.5980 0.00%
2011-07-27 0 0.820 0.810 0.820 0.800 0.830 4,173,744 3,424,172 0.8204 0.603 0.596 0.603 0.588 0.611 5,673,914 0.6035 0.00%
2011-07-26 0 0.820 0.810 0.820 0.810 0.820 1,817,349 1,480,718 0.8148 0.603 0.596 0.603 0.596 0.603 2,470,559 0.5993 0.00%
2011-07-25 0 0.820 0.810 0.820 0.810 0.830 1,046,000 856,200 0.8185 0.603 0.596 0.603 0.596 0.611 1,421,964 0.6021 -1.20%
2011-07-22 0 0.830 0.820 0.830 0.820 0.830 1,489,600 1,232,272 0.8273 0.611 0.603 0.611 0.603 0.611 2,025,007 0.6085 2.47%
2011-07-21 0 0.810 0.810 0.820 0.810 0.830 1,254,000 1,028,280 0.8200 0.596 0.596 0.603 0.596 0.611 1,704,726 0.6032 -1.22%
2011-07-20 0 0.820 0.810 0.820 0.810 0.840 2,025,669 1,667,661 0.8233 0.603 0.596 0.603 0.596 0.618 2,753,756 0.6056 2.50%
2011-07-19 0 0.800 0.800 0.810 0.800 0.820 2,060,000 1,661,320 0.8065 0.588 0.588 0.596 0.588 0.603 2,800,426 0.5932 -1.23%
2011-07-18 0 0.810 0.810 0.820 0.810 0.840 999,810 824,949 0.8251 0.596 0.596 0.603 0.596 0.618 1,359,172 0.6069 -1.22%
2011-07-15 0 0.820 0.820 0.830 0.820 0.850 1,734,000 1,448,760 0.8355 0.603 0.603 0.611 0.603 0.625 2,357,252 0.6146 -2.38%
2011-07-14 0 0.840 0.840 0.850 0.840 0.870 1,440,000 1,224,000 0.8500 0.618 0.618 0.625 0.618 0.640 1,957,580 0.6253 -1.18%
2011-07-13 0 0.850 0.840 0.850 0.800 0.860 5,484,986 4,557,242 0.8309 0.625 0.618 0.625 0.588 0.633 7,456,456 0.6112 4.94%
2011-07-12 0 0.810 0.800 0.810 0.800 0.840 3,220,000 2,614,580 0.8120 0.596 0.588 0.596 0.588 0.618 4,377,365 0.5973 -3.57%
2011-07-11 0 0.840 0.830 0.840 0.830 0.850 2,018,000 1,687,860 0.8364 0.618 0.611 0.618 0.611 0.625 2,743,330 0.6153 1.20%
2011-07-08 0 0.830 0.830 0.840 0.830 0.850 2,261,800 1,896,580 0.8385 0.611 0.611 0.618 0.611 0.625 3,074,759 0.6168 -1.19%
2011-07-07 0 0.840 0.830 0.840 0.830 0.850 2,910,000 2,434,500 0.8366 0.618 0.611 0.618 0.611 0.625 3,955,942 0.6154 1.20%
2011-07-06 0 0.830 0.830 0.840 0.830 0.850 1,372,000 1,152,780 0.8402 0.611 0.611 0.618 0.611 0.625 1,865,138 0.6181 -2.35%
2011-07-05 0 0.850 0.840 0.850 0.840 0.850 2,961,764 2,512,628 0.8484 0.625 0.618 0.625 0.618 0.625 4,026,312 0.6241 0.00%
2011-07-04 0 0.850 0.840 0.850 0.820 0.850 6,392,400 5,351,952 0.8372 0.625 0.618 0.625 0.603 0.625 8,690,022 0.6159 3.66%
2011-06-30 0 0.820 0.800 0.820 0.800 0.830 8,436,800 6,859,072 0.8130 0.603 0.588 0.603 0.588 0.611 11,469,241 0.5980 2.50%
2011-06-29 0 0.800 0.790 0.800 0.790 0.820 2,188,800 1,752,408 0.8006 0.588 0.581 0.588 0.581 0.603 2,975,521 0.5889 -1.23%
2011-06-28 0 0.810 0.800 0.810 0.800 0.830 2,390,000 1,943,940 0.8134 0.596 0.588 0.596 0.588 0.611 3,249,038 0.5983 0.00%
2011-06-27 0 0.810 0.810 0.820 0.800 0.820 1,354,682 1,104,071 0.8150 0.596 0.596 0.603 0.588 0.603 1,841,596 0.5995 -1.22%
2011-06-24 0 0.820 0.820 0.830 0.780 0.830 5,355,282 4,329,312 0.8084 0.603 0.603 0.611 0.574 0.611 7,280,132 0.5947 5.13%
2011-06-23 0 0.780 0.770 0.780 0.760 0.790 2,095,600 1,620,288 0.7732 0.574 0.566 0.574 0.559 0.581 2,848,822 0.5688 0.00%
2011-06-22 0 0.780 0.770 0.780 0.770 0.790 2,631,600 2,044,204 0.7768 0.574 0.566 0.574 0.566 0.581 3,577,477 0.5714 0.00%
2011-06-21 0 0.780 0.770 0.780 0.750 0.780 1,753,200 1,342,276 0.7656 0.574 0.566 0.574 0.552 0.574 2,383,353 0.5632 2.63%
2011-06-20 0 0.760 0.760 0.770 0.760 0.790 2,410,400 1,857,956 0.7708 0.559 0.559 0.566 0.559 0.581 3,276,771 0.5670 -2.56%
2011-06-17 0 0.780 0.770 0.780 0.770 0.790 1,983,400 1,544,438 0.7787 0.574 0.566 0.574 0.566 0.581 2,696,294 0.5728 1.30%
2011-06-16 0 0.770 0.770 0.780 0.770 0.790 3,165,600 2,472,820 0.7812 0.566 0.566 0.574 0.566 0.581 4,303,412 0.5746 -2.53%
2011-06-15 0 0.790 0.790 0.800 0.790 0.810 1,308,800 1,040,880 0.7953 0.581 0.581 0.588 0.581 0.596 1,779,222 0.5850 -1.25%
2011-06-14 0 0.800 0.800 0.810 0.790 0.810 2,311,400 1,852,018 0.8013 0.588 0.588 0.596 0.581 0.596 3,142,187 0.5894 -1.23%
2011-06-13 0 0.810 0.800 0.810 0.790 0.810 3,816,560 3,041,841 0.7970 0.596 0.588 0.596 0.581 0.596 5,188,347 0.5863 0.00%
2011-06-10 0 0.810 0.810 0.820 0.800 0.830 3,572,000 2,902,100 0.8125 0.596 0.596 0.603 0.588 0.611 4,855,885 0.5976 -2.41%
2011-06-09 0 0.830 0.820 0.830 0.810 0.830 4,260,480 3,481,499 0.8172 0.611 0.603 0.611 0.596 0.611 5,791,825 0.6011 0.00%
2011-06-08 0 0.830 0.820 0.830 0.820 0.840 1,814,001 1,502,180 0.8281 0.611 0.603 0.611 0.603 0.618 2,466,008 0.6092 -1.19%
2011-06-07 0 0.840 0.830 0.840 0.820 0.840 2,876,000 2,382,556 0.8284 0.618 0.611 0.618 0.603 0.618 3,909,721 0.6094 1.20%
2011-06-03 0 0.830 0.830 0.840 0.830 0.850 2,291,080 1,927,774 0.8414 0.611 0.611 0.618 0.611 0.625 3,114,564 0.6190 -2.35%
2011-06-02 0 0.850 0.850 0.860 0.850 0.860 978,000 835,960 0.8548 0.625 0.625 0.633 0.625 0.633 1,329,523 0.6288 -3.41%
2011-06-01 0 0.880 0.870 0.880 0.870 0.880 2,250,840 1,965,871 0.8734 0.647 0.640 0.647 0.640 0.647 3,059,860 0.6425 0.00%
2011-05-31 0 0.880 0.870 0.880 0.860 0.880 4,777,202 4,157,880 0.8704 0.647 0.640 0.647 0.633 0.647 6,494,273 0.6402 2.33%
2011-05-30 0 0.860 0.850 0.860 0.850 0.860 2,348,000 2,002,880 0.8530 0.633 0.625 0.633 0.625 0.633 3,191,942 0.6275 1.18%
2011-05-27 0 0.850 0.840 0.850 0.840 0.850 1,821,600 1,540,316 0.8456 0.625 0.618 0.625 0.618 0.625 2,476,338 0.6220 1.19%
2011-05-26 0 0.840 0.840 0.850 0.840 0.850 2,786,000 2,361,600 0.8477 0.618 0.618 0.625 0.618 0.625 3,787,373 0.6235 0.00%
2011-05-25 0 0.840 0.830 0.840 0.830 0.850 4,522,000 3,790,180 0.8382 0.618 0.611 0.618 0.611 0.625 6,147,344 0.6166 0.00%
2011-05-24 0 0.840 0.840 0.850 0.840 0.850 3,634,000 3,061,400 0.8424 0.618 0.618 0.625 0.618 0.625 4,940,170 0.6197 -2.33%
2011-05-23 0 0.860 0.850 0.860 0.850 0.890 6,541,400 5,660,006 0.8653 0.633 0.625 0.633 0.625 0.655 8,892,577 0.6365 -3.37%
2011-05-20 0 0.890 0.890 0.900 0.880 0.920 8,803,800 7,956,896 0.9038 0.655 0.655 0.662 0.647 0.677 11,968,152 0.6648 -2.20%
2011-05-19 0 0.910 0.910 0.920 0.910 0.930 1,934,000 1,776,640 0.9186 0.669 0.669 0.677 0.669 0.684 2,629,138 0.6757 -2.15%
2011-05-18 0 0.930 0.920 0.930 0.910 0.930 2,853,861 2,630,019 0.9216 0.684 0.677 0.684 0.669 0.684 3,879,625 0.6779 1.09%
2011-05-17 0 0.930 0.920 0.930 0.920 0.940 2,527,320 2,341,642 0.9265 0.677 0.669 0.677 0.669 0.684 3,473,060 0.6742 0.00%
2011-05-16 0 0.930 0.920 0.930 0.920 0.950 4,138,600 3,838,070 0.9274 0.677 0.669 0.677 0.669 0.691 5,687,292 0.6749 -1.06%
2011-05-13 0 0.940 0.940 0.950 0.920 0.950 3,444,000 3,219,440 0.9348 0.684 0.684 0.691 0.669 0.691 4,732,768 0.6802 1.08%
2011-05-12 0 0.930 0.930 0.940 0.930 0.940 2,198,000 2,047,340 0.9315 0.677 0.677 0.684 0.677 0.684 3,020,506 0.6778 0.00%
2011-05-11 0 0.930 0.930 0.940 0.930 0.950 2,583,760 2,427,970 0.9397 0.677 0.677 0.684 0.677 0.691 3,550,620 0.6838 -2.11%
2011-05-09 0 0.950 0.940 0.950 0.940 0.970 8,113,360 7,720,172 0.9515 0.691 0.684 0.691 0.684 0.706 11,149,434 0.6924 2.15%
2011-05-06 0 0.930 0.930 0.940 0.920 0.940 2,400,000 2,228,520 0.9286 0.677 0.677 0.684 0.669 0.684 3,298,096 0.6757 1.09%
2011-05-05 0 0.920 0.920 0.930 0.910 0.940 2,825,600 2,614,840 0.9254 0.669 0.669 0.677 0.662 0.684 3,882,958 0.6734 0.00%
2011-05-04 0 0.920 0.920 0.930 0.920 0.950 3,292,929 3,040,203 0.9233 0.669 0.669 0.677 0.669 0.691 4,525,165 0.6718 -2.13%
2011-05-03 0 0.940 0.940 0.950 0.930 0.960 5,532,521 5,218,214 0.9432 0.684 0.684 0.691 0.677 0.699 7,602,827 0.6864 1.08%
2011-04-29 0 0.930 0.930 0.940 0.930 0.950 1,672,960 1,559,524 0.9322 0.677 0.677 0.684 0.677 0.691 2,298,993 0.6784 -2.11%
2011-04-28 0 0.950 0.940 0.950 0.940 0.960 2,341,680 2,222,825 0.9492 0.691 0.684 0.691 0.684 0.699 3,217,952 0.6908 -1.04%
2011-04-27 0 0.960 0.950 0.960 0.960 0.980 5,916,831 5,705,833 0.9643 0.699 0.691 0.699 0.699 0.713 8,130,949 0.7017 -2.04%
2011-04-26 0 0.980 0.970 0.980 0.970 0.990 8,658,480 8,436,611 0.9744 0.713 0.706 0.713 0.706 0.720 11,898,541 0.7090 1.03%
2011-04-21 0 0.970 0.960 0.970 0.950 0.990 25,158,537 24,555,495 0.9760 0.706 0.699 0.706 0.691 0.720 34,573,030 0.7103 2.11%
2011-04-20 0 0.950 0.940 0.950 0.920 0.960 13,052,200 12,314,510 0.9435 0.691 0.684 0.691 0.669 0.699 17,936,421 0.6866 3.26%
2011-04-19 0 0.920 0.910 0.920 0.900 0.920 4,070,400 3,710,292 0.9115 0.669 0.662 0.669 0.655 0.669 5,593,571 0.6633 0.00%
2011-04-18 0 0.920 0.910 0.920 0.910 0.940 3,714,240 3,436,637 0.9253 0.669 0.662 0.669 0.662 0.684 5,104,133 0.6733 -1.08%
2011-04-15 0 0.930 0.930 0.940 0.920 0.940 5,912,800 5,495,752 0.9295 0.677 0.677 0.684 0.669 0.684 8,125,409 0.6764 0.00%
2011-04-14 0 0.930 0.930 0.940 0.930 0.940 1,183,320 1,104,028 0.9330 0.677 0.677 0.684 0.677 0.684 1,626,126 0.6789 -1.06%
2011-04-13 0 0.940 0.930 0.950 0.910 0.950 3,777,314 3,514,253 0.9304 0.684 0.677 0.691 0.662 0.691 5,190,810 0.6770 2.17%
2011-04-12 0 0.920 0.920 0.930 0.910 0.950 9,336,800 8,637,824 0.9251 0.669 0.669 0.677 0.662 0.691 12,830,693 0.6732 -3.16%
2011-04-11 0 0.950 0.940 0.950 0.940 0.960 4,002,000 3,802,100 0.9500 0.691 0.684 0.691 0.684 0.699 5,499,575 0.6913 0.00%
2011-04-08 0 0.950 0.940 0.960 0.930 0.960 5,285,804 4,998,934 0.9457 0.691 0.684 0.699 0.677 0.699 7,263,787 0.6882 0.00%
2011-04-07 0 0.950 0.940 0.950 0.930 0.950 3,641,000 3,431,130 0.9424 0.691 0.684 0.691 0.677 0.691 5,003,487 0.6857 2.15%
2011-04-06 0 0.930 0.930 0.940 0.920 0.950 7,063,400 6,594,126 0.9336 0.677 0.677 0.684 0.669 0.691 9,706,572 0.6793 0.00%
2011-04-04 0 0.930 0.920 0.930 0.910 0.930 4,078,080 3,772,826 0.9251 0.677 0.669 0.677 0.662 0.677 5,604,125 0.6732 2.20%
2011-04-01 0 0.910 0.910 0.920 0.900 0.930 5,930,083 5,394,682 0.9097 0.662 0.662 0.669 0.655 0.677 8,149,160 0.6620 -2.15%
2011-03-31 0 0.930 0.920 0.930 0.920 0.940 3,571,680 3,311,403 0.9271 0.677 0.669 0.677 0.669 0.684 4,908,227 0.6747 0.00%
2011-03-30 0 0.930 0.920 0.930 0.920 0.940 3,654,400 3,389,316 0.9275 0.677 0.669 0.677 0.669 0.684 5,021,901 0.6749 1.09%
2011-03-29 0 0.920 0.910 0.920 0.910 0.930 3,623,249 3,334,311 0.9203 0.669 0.662 0.669 0.662 0.677 4,979,093 0.6697 -1.08%
2011-03-28 0 0.930 0.920 0.930 0.910 0.940 5,912,000 5,440,240 0.9202 0.677 0.669 0.677 0.662 0.684 8,124,310 0.6696 -1.06%
2011-03-25 0 0.940 0.940 0.950 0.930 1.000 10,914,600 10,402,092 0.9530 0.684 0.684 0.691 0.677 0.728 14,998,916 0.6935 -5.05%
2011-03-24 0 0.990 0.990 1.000 0.980 1.010 6,154,000 6,115,700 0.9938 0.720 0.720 0.728 0.713 0.735 8,456,868 0.7232 1.02%
2011-03-23 0 0.980 0.980 0.990 0.970 0.990 2,198,680 2,149,891 0.9778 0.713 0.713 0.720 0.706 0.720 3,021,441 0.7115 -1.01%
2011-03-22 0 0.990 0.980 0.990 0.970 0.990 2,782,400 2,727,976 0.9804 0.720 0.713 0.720 0.706 0.720 3,823,593 0.7135 2.06%
2011-03-21 0 0.970 0.970 0.980 0.940 0.980 6,416,000 6,160,108 0.9601 0.706 0.706 0.713 0.684 0.713 8,816,910 0.6987 3.19%
2011-03-18 0 0.940 0.930 0.950 0.930 0.960 3,544,800 3,342,448 0.9429 0.684 0.677 0.691 0.677 0.699 4,871,288 0.6862 1.08%
2011-03-17 0 0.930 0.920 0.930 0.910 0.950 10,419,400 9,643,360 0.9255 0.677 0.669 0.677 0.662 0.691 14,318,409 0.6735 -3.12%
2011-03-16 0 0.960 0.950 0.960 0.950 0.980 2,977,600 2,862,872 0.9615 0.699 0.691 0.699 0.691 0.713 4,091,838 0.6997 1.05%
2011-03-15 0 0.950 0.940 0.950 0.920 0.980 13,487,200 12,620,352 0.9357 0.691 0.684 0.691 0.669 0.713 18,534,200 0.6809 -3.06%
2011-03-14 0 0.980 0.980 0.990 0.970 0.990 1,986,000 1,945,060 0.9794 0.713 0.713 0.720 0.706 0.720 2,729,174 0.7127 0.00%
2011-03-11 0 0.980 0.980 0.990 0.980 1.000 2,176,200 2,144,410 0.9854 0.713 0.713 0.720 0.713 0.728 2,990,549 0.7171 -2.00%
2011-03-10 0 1.000 1.000 1.010 0.990 1.020 2,312,000 2,320,160 1.0035 0.728 0.728 0.735 0.720 0.742 3,177,166 0.7303 -1.96%
2011-03-09 0 1.020 1.010 1.020 1.000 1.030 5,166,760 5,252,895 1.0167 0.742 0.735 0.742 0.728 0.750 7,100,196 0.7398 0.99%
2011-03-08 0 1.010 1.010 1.020 0.980 1.020 5,166,640 5,192,920 1.0051 0.735 0.735 0.742 0.713 0.742 7,100,031 0.7314 1.00%
2011-03-07 0 1.000 1.000 1.010 1.000 1.030 2,050,139 2,084,196 1.0166 0.728 0.728 0.735 0.728 0.750 2,817,315 0.7398 -0.99%
2011-03-04 0 1.010 1.010 1.020 1.000 1.020 2,439,763 2,464,468 1.0101 0.735 0.735 0.742 0.728 0.742 3,352,739 0.7351 2.02%
2011-03-03 0 0.990 0.980 0.990 0.980 1.010 3,662,400 3,654,928 0.9980 0.720 0.713 0.720 0.713 0.735 5,032,895 0.7262 2.06%
2011-03-02 0 0.970 0.970 0.980 0.970 1.000 2,830,000 2,775,980 0.9809 0.706 0.706 0.713 0.706 0.728 3,889,005 0.7138 -3.96%
2011-03-01 0 1.010 1.000 1.010 0.970 1.020 6,330,000 6,323,040 0.9989 0.735 0.728 0.735 0.706 0.742 8,698,728 0.7269 3.06%
2011-02-28 0 0.980 0.970 0.980 0.940 0.980 5,767,400 5,538,588 0.9603 0.713 0.706 0.713 0.684 0.713 7,925,600 0.6988 3.16%
2011-02-25 0 0.950 0.940 0.950 0.920 0.960 5,647,000 5,327,750 0.9435 0.691 0.684 0.691 0.669 0.699 7,760,145 0.6866 4.40%
2011-02-24 0 0.910 0.910 0.920 0.900 0.970 8,963,400 8,341,300 0.9306 0.662 0.662 0.669 0.655 0.706 12,317,564 0.6772 -6.19%
2011-02-23 0 0.970 0.960 0.970 0.960 0.990 3,788,360 3,687,021 0.9732 0.706 0.699 0.706 0.699 0.720 5,205,990 0.7082 -1.02%
2011-02-22 0 0.980 0.970 0.980 0.970 1.000 9,480,400 9,260,844 0.9768 0.713 0.706 0.713 0.706 0.728 13,028,029 0.7108 -2.97%
2011-02-21 0 1.010 1.000 1.010 0.990 1.050 18,382,600 18,634,374 1.0137 0.735 0.728 0.735 0.720 0.764 25,261,492 0.7377 -4.72%
2011-02-18 0 1.060 1.040 1.060 1.040 1.060 3,848,000 4,036,340 1.0489 0.771 0.757 0.771 0.757 0.771 5,287,947 0.7633 0.95%
2011-02-17 0 1.050 1.040 1.050 1.030 1.060 4,315,200 4,506,550 1.0443 0.764 0.757 0.764 0.750 0.771 5,929,977 0.7600 -0.94%
2011-02-16 0 1.060 1.050 1.060 1.050 1.060 1,474,000 1,549,140 1.0510 0.771 0.764 0.771 0.764 0.771 2,025,581 0.7648 0.95%
2011-02-15 0 1.050 1.050 1.060 1.050 1.080 2,788,560 2,974,637 1.0667 0.764 0.764 0.771 0.764 0.786 3,832,058 0.7763 -1.87%
2011-02-14 0 1.070 1.060 1.070 1.050 1.080 2,510,760 2,674,465 1.0652 0.779 0.771 0.779 0.764 0.786 3,450,303 0.7751 0.94%
2011-02-11 0 1.060 1.050 1.060 1.030 1.060 6,734,000 7,017,800 1.0421 0.771 0.764 0.771 0.750 0.771 9,253,908 0.7584 0.95%
2011-02-10 0 1.050 1.040 1.050 1.040 1.080 6,856,200 7,260,790 1.0590 0.764 0.757 0.764 0.757 0.786 9,421,836 0.7706 -1.87%
2011-02-09 0 1.070 1.060 1.070 1.060 1.110 4,905,200 5,299,916 1.0805 0.779 0.771 0.779 0.771 0.808 6,740,759 0.7862 -3.60%
2011-02-08 0 1.110 1.100 1.110 1.080 1.110 3,289,000 3,607,370 1.0968 0.808 0.800 0.808 0.786 0.808 4,519,766 0.7981 1.83%
2011-02-07 0 1.090 1.080 1.090 1.070 1.090 4,685,476 5,064,540 1.0809 0.793 0.786 0.793 0.779 0.793 6,438,812 0.7866 0.93%
2011-02-02 0 1.080 1.070 1.080 1.060 1.090 2,410,000 2,596,680 1.0775 0.786 0.779 0.786 0.771 0.793 3,311,838 0.7841 1.89%
2011-02-01 0 1.060 1.050 1.060 1.050 1.070 6,850,000 7,229,440 1.0554 0.771 0.764 0.771 0.764 0.779 9,413,316 0.7680 0.00%
2011-01-31 0 1.060 1.050 1.060 1.030 1.060 6,761,800 7,088,216 1.0483 0.771 0.764 0.771 0.750 0.771 9,292,111 0.7628 -0.93%
2011-01-28 0 1.070 1.060 1.070 1.060 1.100 6,106,000 6,554,680 1.0735 0.779 0.771 0.779 0.771 0.800 8,390,906 0.7812 -2.73%
2011-01-27 0 1.100 1.090 1.100 1.070 1.110 3,139,800 3,434,690 1.0939 0.800 0.793 0.800 0.779 0.808 4,314,734 0.7960 0.92%
2011-01-26 0 1.090 1.080 1.090 1.080 1.110 3,291,009 3,582,345 1.0885 0.793 0.786 0.793 0.786 0.808 4,522,527 0.7921 -0.91%
2011-01-25 0 1.100 1.090 1.100 1.090 1.110 4,142,160 4,547,728 1.0979 0.800 0.793 0.800 0.793 0.808 5,692,184 0.7989 0.00%
2011-01-24 0 1.100 1.090 1.100 1.090 1.120 7,687,000 8,490,910 1.1046 0.800 0.793 0.800 0.793 0.815 10,563,527 0.8038 -0.90%
2011-01-21 0 1.110 1.100 1.110 1.100 1.130 10,112,802 11,236,234 1.1111 0.808 0.800 0.808 0.800 0.822 13,897,080 0.8085 -0.89%
2011-01-20 0 1.120 1.110 1.120 1.110 1.130 9,584,000 10,686,428 1.1150 0.815 0.808 0.815 0.808 0.822 13,170,397 0.8114 -0.88%
2011-01-19 0 1.130 1.120 1.140 1.120 1.140 9,356,080 10,573,598 1.1301 0.822 0.815 0.830 0.815 0.830 12,857,188 0.8224 0.00%
2011-01-18 0 1.130 1.120 1.130 1.120 1.150 7,234,800 8,170,204 1.1293 0.822 0.815 0.822 0.815 0.837 9,942,111 0.8218 -0.88%
2011-01-17 0 1.140 1.130 1.140 1.130 1.160 7,567,000 8,590,454 1.1353 0.830 0.822 0.830 0.822 0.844 10,398,622 0.8261 -1.72%
2011-01-14 0 1.160 1.160 1.170 1.150 1.170 4,334,542 5,013,510 1.1566 0.844 0.844 0.851 0.837 0.851 5,956,557 0.8417 0.00%
2011-01-13 0 1.160 1.150 1.160 1.150 1.180 6,575,800 7,673,998 1.1670 0.844 0.837 0.844 0.837 0.859 9,036,508 0.8492 -0.85%
2011-01-12 0 1.170 1.160 1.170 1.160 1.180 8,909,080 10,353,566 1.1621 0.851 0.844 0.851 0.844 0.859 12,242,917 0.8457 0.00%
2011-01-11 0 1.170 1.160 1.170 1.150 1.180 6,038,064 7,027,474 1.1639 0.851 0.844 0.851 0.837 0.859 8,297,548 0.8469 0.86%
2011-01-10 0 1.160 1.150 1.160 1.150 1.190 6,046,000 7,044,536 1.1652 0.844 0.837 0.844 0.837 0.866 8,308,454 0.8479 -2.52%
2011-01-07 0 1.190 1.180 1.190 1.150 1.210 23,799,549 28,212,575 1.1854 0.866 0.859 0.866 0.837 0.881 32,705,499 0.8626 2.59%
2011-01-06 0 1.160 1.150 1.160 1.150 1.180 4,528,000 5,272,740 1.1645 0.844 0.837 0.844 0.837 0.859 6,222,408 0.8474 -1.69%
2011-01-05 0 1.180 1.170 1.180 1.170 1.190 9,443,160 11,144,196 1.1801 0.859 0.851 0.859 0.851 0.866 12,976,854 0.8588 -0.84%
2011-01-04 0 1.190 1.180 1.190 1.150 1.190 19,329,360 22,632,903 1.1709 0.866 0.859 0.866 0.837 0.866 26,562,536 0.8521 2.59%
2011-01-03 0 1.160 1.150 1.160 1.130 1.160 7,343,800 8,384,928 1.1418 0.844 0.837 0.844 0.822 0.844 10,091,899 0.8309 1.75%
2010-12-31 0 1.140 1.130 1.140 1.120 1.140 2,078,004 2,344,884 1.1284 0.830 0.822 0.830 0.815 0.830 2,855,607 0.8212 0.88%
2010-12-30 0 1.130 1.120 1.130 1.110 1.140 5,342,600 6,021,210 1.1270 0.822 0.815 0.822 0.808 0.830 7,341,837 0.8201 0.89%
2010-12-29 0 1.120 1.110 1.120 1.110 1.130 6,667,360 7,458,855 1.1187 0.815 0.808 0.815 0.808 0.822 9,162,331 0.8141 0.00%
2010-12-28 0 1.120 1.110 1.120 1.100 1.150 9,233,641 10,336,582 1.1194 0.815 0.808 0.815 0.800 0.837 12,688,931 0.8146 -1.75%
2010-12-24 0 1.140 1.130 1.140 1.120 1.140 3,715,000 4,197,800 1.1300 0.830 0.822 0.830 0.815 0.830 5,105,178 0.8223 0.00%
2010-12-23 0 1.140 1.140 1.150 1.130 1.160 4,744,040 5,440,076 1.1467 0.830 0.830 0.837 0.822 0.844 6,519,291 0.8345 -1.72%
2010-12-22 0 1.160 1.150 1.160 1.140 1.160 7,339,000 8,468,370 1.1539 0.844 0.837 0.844 0.830 0.844 10,085,303 0.8397 0.00%
2010-12-21 0 1.160 1.150 1.160 1.110 1.160 8,799,160 9,995,913 1.1360 0.844 0.837 0.844 0.808 0.844 12,091,865 0.8267 2.65%
2010-12-20 0 1.130 1.120 1.130 1.100 1.140 14,921,224 16,665,862 1.1169 0.822 0.815 0.822 0.800 0.830 20,504,846 0.8128 -1.74%
2010-12-17 0 1.150 1.140 1.150 1.130 1.160 4,559,605 5,200,426 1.1405 0.837 0.830 0.837 0.822 0.844 6,265,840 0.8300 0.00%
2010-12-16 0 1.150 1.140 1.150 1.130 1.180 10,186,911 11,738,717 1.1523 0.837 0.830 0.837 0.822 0.859 13,998,921 0.8385 0.88%
2010-12-15 0 1.140 1.140 1.150 1.120 1.150 6,578,760 7,455,150 1.1332 0.830 0.830 0.837 0.815 0.837 9,040,576 0.8246 -0.87%
2010-12-14 0 1.150 1.140 1.150 1.130 1.160 6,546,800 7,505,760 1.1465 0.837 0.830 0.837 0.822 0.844 8,996,656 0.8343 1.77%
2010-12-13 0 1.130 1.120 1.130 1.120 1.160 5,469,215 6,208,294 1.1351 0.822 0.815 0.822 0.815 0.844 7,515,832 0.8260 -0.88%
2010-12-10 0 1.140 1.130 1.140 1.120 1.140 6,351,610 7,180,887 1.1306 0.830 0.822 0.830 0.815 0.830 8,728,425 0.8227 0.00%
2010-12-09 0 1.140 1.140 1.150 1.140 1.170 7,191,200 8,242,160 1.1461 0.830 0.830 0.837 0.830 0.851 9,882,195 0.8340 -1.72%
2010-12-08 0 1.160 1.140 1.160 1.140 1.180 6,975,080 8,069,570 1.1569 0.844 0.830 0.844 0.830 0.859 9,585,202 0.8419 0.00%
2010-12-07 0 1.160 1.150 1.160 1.160 1.180 9,328,800 10,870,764 1.1653 0.844 0.837 0.844 0.844 0.859 12,819,699 0.8480 -0.85%
2010-12-06 0 1.170 1.170 1.180 1.170 1.200 6,997,760 8,283,246 1.1837 0.851 0.851 0.859 0.851 0.873 9,616,369 0.8614 -0.85%
2010-12-03 0 1.180 1.180 1.200 1.180 1.210 6,160,720 7,366,796 1.1958 0.859 0.859 0.873 0.859 0.881 8,466,103 0.8702 -0.84%
2010-12-02 0 1.190 1.180 1.190 1.180 1.230 8,994,324 10,772,727 1.1977 0.866 0.859 0.866 0.859 0.895 12,360,060 0.8716 -2.46%
2010-12-01 0 1.220 1.200 1.220 1.200 1.240 12,101,359 14,674,201 1.2126 0.888 0.873 0.888 0.873 0.902 16,629,768 0.8824 -1.61%
2010-11-30 0 1.240 1.230 1.240 1.160 1.240 43,796,640 52,917,476 1.2083 0.902 0.895 0.902 0.844 0.902 60,185,636 0.8792 6.90%
2010-11-29 0 1.160 1.160 1.170 1.140 1.160 3,386,600 3,899,646 1.1515 0.844 0.844 0.851 0.830 0.844 4,653,888 0.8379 0.00%
2010-11-26 0 1.160 1.160 1.170 1.160 1.190 2,668,800 3,122,442 1.1700 0.844 0.844 0.851 0.844 0.866 3,667,483 0.8514 -1.69%
2010-11-25 0 1.180 1.170 1.180 1.150 1.190 11,853,200 13,962,604 1.1780 0.859 0.851 0.859 0.837 0.866 16,288,747 0.8572 1.72%
2010-11-24 0 1.160 1.150 1.160 1.140 1.160 9,873,800 11,331,940 1.1477 0.844 0.837 0.844 0.830 0.844 13,568,642 0.8352 0.87%
2010-11-23 0 1.150 1.140 1.150 1.140 1.170 10,302,520 11,905,948 1.1556 0.837 0.830 0.837 0.830 0.851 14,157,792 0.8409 -2.54%
2010-11-22 0 1.180 1.170 1.180 1.150 1.180 4,662,000 5,420,600 1.1627 0.859 0.851 0.859 0.837 0.859 6,406,552 0.8461 0.00%
2010-11-19 0 1.180 1.180 1.190 1.160 1.200 7,858,200 9,286,462 1.1818 0.859 0.859 0.866 0.844 0.873 10,798,791 0.8600 -0.84%
2010-11-18 0 1.190 1.190 1.200 1.170 1.210 12,412,800 14,739,632 1.1875 0.866 0.866 0.873 0.851 0.881 17,057,753 0.8641 2.59%
2010-11-17 0 1.160 1.160 1.170 1.150 1.190 16,128,800 18,783,876 1.1646 0.844 0.844 0.851 0.837 0.866 22,164,305 0.8475 -2.52%
2010-11-16 0 1.190 1.180 1.190 1.160 1.240 44,676,800 53,569,134 1.1990 0.866 0.859 0.866 0.844 0.902 61,395,157 0.8725 2.59%
2010-11-15 0 1.160 1.160 1.170 1.160 1.200 10,831,512 12,738,861 1.1761 0.844 0.844 0.851 0.844 0.873 14,884,736 0.8558 -2.52%
2010-11-12 0 1.190 1.190 1.200 1.170 1.240 27,571,480 32,935,928 1.1946 0.866 0.866 0.873 0.851 0.902 37,888,912 0.8693 -4.03%
2010-11-11 0 1.240 1.230 1.240 1.220 1.270 21,012,760 26,079,552 1.2411 0.902 0.895 0.902 0.888 0.924 28,875,875 0.9032 -0.80%
2010-11-10 0 1.250 1.250 1.260 1.230 1.280 11,560,489 14,457,687 1.2506 0.910 0.910 0.917 0.895 0.931 15,886,501 0.9101 -2.34%
2010-11-09 0 1.280 1.270 1.280 1.250 1.300 21,167,320 26,998,214 1.2755 0.931 0.924 0.931 0.910 0.946 29,088,273 0.9281 -0.78%
2010-11-08 0 1.290 1.280 1.290 1.280 1.310 39,979,200 51,827,534 1.2964 0.939 0.931 0.939 0.931 0.953 54,939,684 0.9434 1.57%
2010-11-05 0 1.270 1.260 1.280 1.240 1.300 62,680,120 80,070,588 1.2774 0.924 0.917 0.931 0.902 0.946 86,135,440 0.9296 2.42%
2010-11-04 0 1.240 1.240 1.250 1.170 1.280 151,421,139 186,836,046 1.2339 0.902 0.902 0.910 0.851 0.931 208,083,942 0.8979 6.90%
2010-11-03 0 1.160 1.150 1.160 1.130 1.170 36,703,151 42,303,630 1.1526 0.844 0.837 0.844 0.822 0.851 50,437,716 0.8387 0.87%
2010-11-02 0 1.150 1.140 1.150 1.130 1.150 7,838,600 8,935,260 1.1399 0.837 0.830 0.837 0.822 0.837 10,771,857 0.8295 0.88%
2010-11-01 0 1.140 1.140 1.150 1.120 1.160 14,502,881 16,550,356 1.1412 0.830 0.830 0.837 0.815 0.844 19,929,956 0.8304 0.00%
2010-10-29 0 1.140 1.120 1.140 1.110 1.140 7,633,800 8,597,860 1.1263 0.830 0.815 0.830 0.808 0.830 10,490,419 0.8196 0.00%
2010-10-28 0 1.140 1.140 1.150 1.130 1.170 9,231,600 10,626,412 1.1511 0.830 0.830 0.837 0.822 0.851 12,686,126 0.8376 -1.72%
2010-10-27 0 1.160 1.160 1.170 1.150 1.190 16,794,534 19,705,937 1.1734 0.844 0.844 0.851 0.837 0.866 23,079,161 0.8538 -0.85%
2010-10-26 0 1.170 1.170 1.180 1.150 1.180 17,342,626 20,276,572 1.1692 0.851 0.851 0.859 0.837 0.859 23,832,353 0.8508 1.74%
2010-10-25 0 1.150 1.140 1.150 1.130 1.170 8,901,880 10,273,482 1.1541 0.837 0.830 0.837 0.822 0.851 12,233,023 0.8398 1.77%
2010-10-22 0 1.130 1.130 1.140 1.120 1.170 18,368,880 21,045,458 1.1457 0.822 0.822 0.830 0.815 0.851 25,242,638 0.8337 -2.59%
2010-10-21 0 1.160 1.150 1.160 1.140 1.170 9,440,440 10,863,842 1.1508 0.844 0.837 0.844 0.830 0.851 12,973,116 0.8374 0.87%
2010-10-20 0 1.150 1.140 1.150 1.120 1.170 19,247,720 22,045,384 1.1454 0.837 0.830 0.837 0.815 0.851 26,450,346 0.8335 -2.54%
2010-10-19 0 1.180 1.180 1.190 1.170 1.200 10,370,293 12,305,686 1.1866 0.859 0.859 0.866 0.851 0.873 14,250,926 0.8635 0.00%
2010-10-18 0 1.180 1.170 1.180 1.170 1.210 14,831,402 17,658,632 1.1906 0.859 0.851 0.859 0.851 0.881 20,381,412 0.8664 0.00%
2010-10-15 0 1.180 1.180 1.190 1.180 1.210 18,208,160 21,686,746 1.1910 0.859 0.859 0.866 0.859 0.881 25,021,775 0.8667 -0.84%
2010-10-14 0 1.190 1.180 1.190 1.140 1.190 25,921,354 30,197,594 1.1650 0.866 0.859 0.866 0.830 0.866 35,621,298 0.8477 2.59%
2010-10-13 0 1.160 1.150 1.160 1.100 1.170 18,111,600 20,636,180 1.1394 0.844 0.837 0.844 0.800 0.851 24,889,082 0.8291 5.45%
2010-10-12 0 1.100 1.090 1.100 1.090 1.120 9,885,800 10,878,438 1.1004 0.800 0.793 0.800 0.793 0.815 13,585,132 0.8008 -0.90%
2010-10-11 0 1.110 1.110 1.120 1.100 1.140 11,548,934 12,878,231 1.1151 0.808 0.808 0.815 0.800 0.830 15,870,622 0.8115 -1.77%
2010-10-08 0 1.130 1.120 1.130 1.100 1.160 16,611,240 18,737,912 1.1280 0.822 0.815 0.822 0.800 0.844 22,827,277 0.8209 -1.74%
2010-10-07 0 1.150 1.140 1.160 1.130 1.190 10,728,780 12,328,175 1.1491 0.837 0.830 0.844 0.822 0.866 14,743,561 0.8362 -1.71%
2010-10-06 0 1.170 1.170 1.180 1.160 1.200 8,296,400 9,780,446 1.1789 0.851 0.851 0.859 0.844 0.873 11,400,968 0.8579 1.74%
2010-10-05 0 1.150 1.150 1.160 1.140 1.170 7,231,440 8,361,928 1.1563 0.837 0.837 0.844 0.830 0.851 9,937,493 0.8415 -0.86%
2010-10-04 0 1.160 1.160 1.170 1.160 1.210 9,426,120 11,147,567 1.1826 0.844 0.844 0.851 0.844 0.881 12,953,437 0.8606 -1.69%
2010-09-30 0 1.180 1.170 1.180 1.140 1.180 16,982,800 19,737,888 1.1622 0.859 0.851 0.859 0.830 0.859 23,337,877 0.8457 -0.84%
2010-09-29 0 1.190 1.180 1.190 1.180 1.230 25,896,000 30,971,378 1.1960 0.866 0.859 0.866 0.859 0.895 35,586,456 0.8703 0.00%
2010-09-28 0 1.190 1.180 1.190 1.160 1.240 57,745,373 69,548,961 1.2044 0.866 0.859 0.866 0.844 0.902 79,354,078 0.8764 2.59%
2010-09-27 0 1.160 1.150 1.160 1.120 1.180 32,393,949 37,542,555 1.1589 0.844 0.837 0.844 0.815 0.859 44,515,981 0.8434 5.45%
2010-09-24 0 1.100 1.090 1.100 1.080 1.130 11,173,216 12,350,486 1.1054 0.800 0.793 0.800 0.786 0.822 15,354,308 0.8044 -0.90%
2010-09-22 0 1.110 1.110 1.120 1.110 1.160 16,417,200 18,696,630 1.1388 0.808 0.808 0.815 0.808 0.844 22,560,626 0.8287 -0.89%
2010-09-21 0 1.120 1.120 1.130 1.110 1.150 18,958,000 21,416,284 1.1297 0.815 0.815 0.822 0.808 0.837 26,052,210 0.8221 -0.88%
2010-09-20 0 1.130 1.130 1.140 1.050 1.150 48,856,400 54,459,444 1.1147 0.822 0.822 0.830 0.764 0.837 67,138,792 0.8111 6.60%
2010-09-17 0 1.060 1.050 1.060 1.030 1.060 11,496,400 12,056,696 1.0487 0.771 0.764 0.771 0.750 0.771 15,798,430 0.7632 2.91%
2010-09-16 0 1.030 1.020 1.030 1.010 1.050 14,073,000 14,457,506 1.0273 0.750 0.742 0.750 0.735 0.764 19,339,211 0.7476 -0.96%
2010-09-15 0 1.040 1.040 1.050 1.020 1.060 8,110,600 8,419,670 1.0381 0.757 0.757 0.764 0.742 0.771 11,145,641 0.7554 -0.95%
2010-09-14 0 1.050 1.050 1.060 1.050 1.070 8,356,240 8,870,659 1.0616 0.764 0.764 0.771 0.764 0.779 11,483,201 0.7725 -0.94%
2010-09-13 0 1.060 1.060 1.070 1.030 1.070 13,003,836 13,812,610 1.0622 0.771 0.771 0.779 0.750 0.779 17,869,958 0.7730 2.91%
2010-09-10 0 1.030 1.030 1.040 1.020 1.060 11,033,240 11,468,547 1.0395 0.750 0.750 0.757 0.742 0.771 15,161,952 0.7564 -1.90%
2010-09-09 0 1.050 1.040 1.050 1.040 1.080 19,959,940 21,135,517 1.0589 0.764 0.757 0.764 0.757 0.786 27,429,083 0.7706 -0.94%
2010-09-08 0 1.060 1.060 1.070 1.000 1.080 37,715,400 39,321,702 1.0426 0.771 0.771 0.779 0.728 0.786 51,828,755 0.7587 2.91%
2010-09-07 0 1.030 1.020 1.030 1.000 1.040 31,084,800 31,873,512 1.0254 0.750 0.742 0.750 0.728 0.757 42,716,940 0.7462 3.00%
2010-09-06 0 1.000 0.990 1.000 0.970 1.000 11,305,600 11,183,580 0.9892 0.728 0.720 0.728 0.706 0.728 15,536,231 0.7198 3.09%
2010-09-03 0 0.970 0.960 0.970 0.950 0.970 5,819,600 5,582,232 0.9592 0.706 0.699 0.706 0.691 0.706 7,997,333 0.6980 1.04%
2010-09-02 0 0.960 0.950 0.960 0.950 0.960 8,002,160 7,651,307 0.9562 0.699 0.691 0.699 0.691 0.699 10,996,622 0.6958 2.13%
2010-09-01 0 0.940 0.930 0.940 0.930 0.950 4,232,000 3,968,098 0.9376 0.684 0.677 0.684 0.677 0.691 5,815,643 0.6823 1.08%
2010-08-31 0 0.930 0.920 0.930 0.920 0.950 6,572,120 6,170,028 0.9388 0.677 0.669 0.677 0.669 0.691 9,031,451 0.6832 -1.06%
2010-08-30 0 0.940 0.940 0.950 0.940 0.960 6,549,800 6,203,804 0.9472 0.684 0.684 0.691 0.684 0.699 9,000,779 0.6893 0.00%
2010-08-27 0 0.940 0.930 0.940 0.910 0.950 8,795,760 8,159,292 0.9276 0.684 0.677 0.684 0.662 0.691 12,087,192 0.6750 -1.05%
2010-08-26 0 0.950 0.940 0.950 0.940 0.960 4,970,400 4,723,282 0.9503 0.691 0.684 0.691 0.684 0.699 6,830,357 0.6915 0.00%
2010-08-25 0 0.950 0.950 0.960 0.940 0.990 10,108,420 9,666,343 0.9563 0.691 0.691 0.699 0.684 0.720 13,891,058 0.6959 -3.06%
2010-08-24 0 0.980 0.970 0.980 0.970 1.000 5,630,000 5,544,580 0.9848 0.713 0.706 0.713 0.706 0.728 7,736,784 0.7167 -1.01%
2010-08-23 0 0.990 0.990 1.000 0.980 1.000 8,156,200 8,061,350 0.9884 0.720 0.720 0.728 0.713 0.728 11,208,305 0.7192 0.00%
2010-08-20 0 0.990 0.980 0.990 0.980 1.010 10,739,800 10,672,688 0.9938 0.720 0.713 0.720 0.713 0.735 14,758,705 0.7231 -1.00%
2010-08-19 0 1.000 1.000 1.010 0.990 1.020 17,529,000 17,614,394 1.0049 0.728 0.728 0.735 0.720 0.742 24,088,469 0.7312 2.04%
2010-08-18 0 0.980 0.980 0.990 0.980 1.010 12,828,000 12,725,820 0.9920 0.713 0.713 0.720 0.713 0.735 17,628,323 0.7219 1.03%
2010-08-17 0 0.970 0.970 0.980 0.970 0.990 3,282,000 3,188,440 0.9715 0.706 0.706 0.713 0.706 0.720 4,510,146 0.7069 -1.02%
2010-08-16 0 0.980 0.970 0.980 0.960 0.990 6,150,400 5,985,640 0.9732 0.713 0.706 0.713 0.699 0.720 8,451,921 0.7082 0.00%
2010-08-13 0 0.980 0.980 0.990 0.960 1.000 11,468,000 11,245,300 0.9806 0.713 0.713 0.720 0.699 0.728 15,759,402 0.7136 2.08%
2010-08-12 0 0.960 0.960 0.970 0.940 0.970 10,023,800 9,565,596 0.9543 0.699 0.699 0.706 0.684 0.706 13,774,773 0.6944 -2.04%
2010-08-11 0 0.980 0.970 0.980 0.960 0.990 10,518,000 10,289,040 0.9782 0.713 0.706 0.713 0.699 0.720 14,453,906 0.7119 1.03%
2010-08-10 0 0.970 0.970 0.980 0.970 1.030 21,066,000 20,977,576 0.9958 0.706 0.706 0.713 0.706 0.750 28,949,038 0.7246 -5.83%
2010-08-09 0 1.030 1.030 1.040 1.000 1.040 28,506,320 29,141,261 1.0223 0.750 0.750 0.757 0.728 0.757 39,173,576 0.7439 1.98%
2010-08-06 0 1.010 1.000 1.010 0.970 1.010 50,010,880 49,556,294 0.9909 0.735 0.728 0.735 0.706 0.735 68,725,286 0.7211 5.21%
2010-08-05 0 0.960 0.960 0.970 0.950 0.980 34,895,202 33,843,670 0.9699 0.699 0.699 0.706 0.691 0.713 47,953,220 0.7058 2.13%
2010-08-04 0 0.940 0.940 0.950 0.930 0.950 6,099,600 5,757,750 0.9440 0.684 0.684 0.691 0.677 0.691 8,382,111 0.6869 -1.05%
2010-08-03 0 0.950 0.940 0.950 0.940 0.970 10,722,312 10,232,362 0.9543 0.691 0.684 0.691 0.684 0.706 14,734,673 0.6944 0.00%
2010-08-02 0 0.950 0.950 0.960 0.940 0.960 15,470,000 14,672,560 0.9485 0.691 0.691 0.699 0.684 0.699 21,258,977 0.6902 1.06%
2010-07-30 0 0.940 0.930 0.940 0.920 0.940 19,054,720 17,754,301 0.9318 0.684 0.677 0.684 0.669 0.684 26,185,124 0.6780 -1.05%
2010-07-29 0 0.950 0.950 0.960 0.940 0.960 10,949,760 10,454,239 0.9547 0.691 0.691 0.699 0.684 0.699 15,047,233 0.6948 -1.04%
2010-07-28 0 0.960 0.950 0.960 0.930 0.960 11,396,565 10,794,814 0.9472 0.699 0.691 0.699 0.677 0.699 15,661,236 0.6893 2.13%
2010-07-27 0 0.940 0.930 0.940 0.920 0.950 7,898,760 7,371,436 0.9332 0.684 0.677 0.684 0.669 0.691 10,854,529 0.6791 0.00%
2010-07-26 0 0.940 0.930 0.940 0.930 0.970 10,896,402 10,275,962 0.9431 0.684 0.677 0.684 0.677 0.706 14,973,908 0.6863 -1.05%
2010-07-23 0 0.950 0.940 0.950 0.950 0.990 18,489,000 17,963,000 0.9716 0.691 0.684 0.691 0.691 0.720 25,407,707 0.7070 -1.04%
2010-07-22 0 0.960 0.950 0.960 0.940 0.960 3,405,000 3,238,182 0.9510 0.699 0.691 0.699 0.684 0.699 4,679,174 0.6920 0.00%
2010-07-21 0 0.960 0.950 0.960 0.940 0.970 6,176,471 5,907,380 0.9564 0.699 0.691 0.699 0.684 0.706 8,487,748 0.6960 0.00%
2010-07-20 0 0.960 0.950 0.960 0.930 0.960 7,716,000 7,329,740 0.9499 0.699 0.691 0.699 0.677 0.699 10,603,379 0.6913 3.23%
2010-07-19 0 0.930 0.920 0.930 0.920 0.940 5,602,000 5,184,220 0.9254 0.677 0.669 0.677 0.669 0.684 7,698,306 0.6734 -1.06%
2010-07-16 0 0.940 0.940 0.950 0.920 0.950 7,138,228 6,690,830 0.9373 0.684 0.684 0.691 0.669 0.691 9,809,401 0.6821 2.17%
2010-07-15 0 0.920 0.920 0.930 0.920 0.970 5,142,000 4,815,980 0.9366 0.669 0.669 0.677 0.669 0.706 7,066,171 0.6816 -5.15%
2010-07-14 0 0.970 0.960 0.970 0.960 0.980 7,053,762 6,845,359 0.9705 0.706 0.699 0.706 0.699 0.713 9,693,327 0.7062 1.04%
2010-07-13 0 0.960 0.960 0.970 0.960 0.980 7,169,800 6,915,204 0.9645 0.699 0.699 0.706 0.699 0.713 9,852,787 0.7019 0.00%
2010-07-12 0 0.960 0.960 0.970 0.940 0.980 21,208,000 20,365,080 0.9603 0.699 0.699 0.706 0.684 0.713 29,144,175 0.6988 1.05%
2010-07-09 0 0.950 0.940 0.950 0.920 0.950 13,625,400 12,755,912 0.9362 0.691 0.684 0.691 0.669 0.691 18,724,116 0.6813 3.26%
2010-07-08 0 0.920 0.910 0.920 0.910 0.950 9,818,720 9,172,428 0.9342 0.669 0.662 0.669 0.662 0.691 13,492,951 0.6798 0.00%
2010-07-07 0 0.920 0.910 0.920 0.910 0.930 6,862,611 6,288,838 0.9164 0.669 0.662 0.669 0.662 0.677 9,430,646 0.6669 -1.08%
2010-07-06 0 0.930 0.920 0.930 0.890 0.930 5,932,000 5,414,820 0.9128 0.677 0.669 0.677 0.648 0.677 8,151,794 0.6642 4.49%
2010-07-05 0 0.890 0.880 0.890 0.870 0.910 8,558,000 7,600,980 0.8882 0.648 0.640 0.648 0.633 0.662 11,760,461 0.6463 -2.20%
2010-07-02 0 0.910 0.910 0.920 0.910 0.940 4,909,441 4,494,176 0.9154 0.662 0.662 0.669 0.662 0.684 6,746,587 0.6661 -3.19%
2010-06-30 0 0.940 0.930 0.940 0.890 0.940 10,410,000 9,505,240 0.9131 0.684 0.677 0.684 0.648 0.684 14,305,492 0.6644 2.17%
2010-06-29 0 0.920 0.910 0.920 0.910 0.960 13,459,000 12,524,680 0.9306 0.669 0.662 0.669 0.662 0.699 18,495,448 0.6772 -4.17%
2010-06-28 0 0.960 0.950 0.960 0.950 1.010 11,314,000 10,974,900 0.9700 0.699 0.691 0.699 0.691 0.735 15,547,774 0.7059 -4.00%
2010-06-25 0 1.000 0.990 1.000 0.980 1.030 22,228,000 22,221,180 0.9997 0.728 0.720 0.728 0.713 0.750 30,545,866 0.7275 -1.96%
2010-06-24 0 1.020 1.020 1.030 0.980 1.040 34,664,600 35,514,502 1.0245 0.742 0.742 0.750 0.713 0.757 47,636,325 0.7455 3.03%
2010-06-23 0 0.990 0.980 0.990 0.940 0.990 31,778,000 30,899,260 0.9723 0.720 0.713 0.720 0.684 0.720 43,669,540 0.7076 3.13%
2010-06-22 0 0.960 0.950 0.960 0.920 0.970 20,096,000 19,076,400 0.9493 0.699 0.691 0.699 0.669 0.706 27,616,058 0.6908 3.23%
2010-06-21 0 0.930 0.930 0.940 0.910 0.940 31,134,000 28,893,340 0.9280 0.677 0.677 0.684 0.662 0.684 42,784,551 0.6753 6.90%
2010-06-18 0 0.870 0.860 0.870 0.840 0.870 15,332,214 13,265,573 0.8652 0.633 0.626 0.633 0.611 0.633 21,069,631 0.6296 2.35%
2010-06-17 0 0.850 0.840 0.850 0.850 0.870 6,058,000 5,213,880 0.8607 0.619 0.611 0.619 0.619 0.633 8,324,944 0.6263 -1.16%
2010-06-15 0 0.860 0.850 0.860 0.840 0.870 14,388,000 12,366,820 0.8595 0.626 0.619 0.626 0.611 0.633 19,772,086 0.6255 1.18%
2010-06-14 0 0.850 0.840 0.850 0.830 0.860 11,577,800 9,761,820 0.8431 0.619 0.611 0.619 0.604 0.626 15,910,290 0.6136 3.66%
2010-06-11 0 0.820 0.820 0.830 0.820 0.840 7,200,000 5,944,980 0.8257 0.597 0.597 0.604 0.597 0.611 9,894,288 0.6008 0.00%
2010-06-10 0 0.820 0.810 0.820 0.810 0.830 8,163,760 6,660,693 0.8159 0.597 0.589 0.597 0.589 0.604 11,218,694 0.5937 1.23%
2010-06-09 0 0.810 0.810 0.820 0.810 0.840 6,982,000 5,752,020 0.8238 0.589 0.589 0.597 0.589 0.611 9,594,711 0.5995 -2.41%
2010-06-08 0 0.830 0.820 0.830 0.810 0.840 6,517,080 5,395,353 0.8279 0.604 0.597 0.604 0.589 0.611 8,955,815 0.6024 1.22%
2010-06-07 0 0.820 0.810 0.820 0.810 0.830 6,280,400 5,124,024 0.8159 0.597 0.589 0.597 0.589 0.604 8,630,568 0.5937 -3.53%
2010-06-04 0 0.850 0.840 0.850 0.830 0.850 4,652,000 3,925,060 0.8437 0.619 0.611 0.619 0.604 0.619 6,392,810 0.6140 0.00%
2010-06-03 0 0.850 0.840 0.850 0.840 0.870 7,490,000 6,417,300 0.8568 0.619 0.611 0.619 0.611 0.633 10,292,808 0.6235 1.19%
2010-06-02 0 0.840 0.830 0.840 0.820 0.850 9,616,480 7,992,534 0.8311 0.611 0.604 0.611 0.597 0.619 13,215,031 0.6048 1.20%
2010-06-01 0 0.830 0.820 0.830 0.820 0.860 13,216,637 11,129,810 0.8421 0.604 0.597 0.604 0.597 0.626 18,162,391 0.6128 -3.49%
2010-05-31 0 0.860 0.850 0.860 0.840 0.880 25,742,000 22,185,920 0.8619 0.626 0.619 0.626 0.611 0.640 35,374,829 0.6272 0.00%
2010-05-28 0 0.860 0.860 0.870 0.810 0.870 39,908,036 33,419,010 0.8374 0.626 0.626 0.633 0.589 0.633 54,841,890 0.6094 7.50%
2010-05-27 0 0.800 0.790 0.800 0.740 0.800 52,868,000 41,024,040 0.7760 0.582 0.575 0.582 0.538 0.582 72,651,559 0.5647 5.26%
2010-05-26 0 0.760 0.760 0.770 0.760 0.780 12,194,000 9,350,528 0.7668 0.553 0.553 0.560 0.553 0.568 16,757,076 0.5580 1.33%
2010-05-25 0 0.750 0.750 0.760 0.750 0.790 14,536,000 11,113,840 0.7646 0.546 0.546 0.553 0.546 0.575 19,975,468 0.5564 -6.25%
2010-05-24 0 0.800 0.790 0.800 0.770 0.810 14,910,000 11,900,800 0.7982 0.582 0.575 0.582 0.560 0.589 20,489,422 0.5808 2.56%
2010-05-20 0 0.780 0.780 0.790 0.740 0.840 22,911,840 17,937,071 0.7829 0.568 0.568 0.575 0.538 0.611 31,485,604 0.5697 -7.14%
2010-05-19 0 0.840 0.830 0.840 0.830 0.850 14,421,000 12,099,038 0.8390 0.611 0.604 0.611 0.604 0.619 19,817,435 0.6105 -3.45%
2010-05-18 0 0.870 0.860 0.870 0.850 0.890 13,933,600 12,038,172 0.8640 0.633 0.626 0.633 0.619 0.648 19,147,646 0.6287 -2.25%
2010-05-17 0 0.890 0.880 0.890 0.860 0.910 15,815,025 13,953,481 0.8823 0.648 0.640 0.648 0.626 0.662 21,733,113 0.6420 -2.20%
2010-05-14 0 0.910 0.910 0.920 0.910 0.930 5,704,000 5,244,100 0.9194 0.662 0.662 0.669 0.662 0.677 7,838,475 0.6690 -2.15%
2010-05-13 0 0.930 0.930 0.940 0.930 0.950 6,103,600 5,725,460 0.9380 0.677 0.677 0.684 0.677 0.691 8,387,608 0.6826 0.00%
2010-05-12 0 0.930 0.920 0.930 0.910 0.940 8,415,160 7,755,392 0.9216 0.677 0.669 0.677 0.662 0.684 11,564,169 0.6706 0.00%
2010-05-11 0 0.930 0.930 0.940 0.920 0.980 14,024,000 13,172,600 0.9393 0.677 0.677 0.684 0.669 0.713 19,271,875 0.6835 -4.12%
2010-05-10 0 0.970 0.960 0.970 0.920 0.970 15,573,600 14,669,304 0.9419 0.706 0.699 0.706 0.669 0.706 21,401,345 0.6854 5.43%
2010-05-07 0 0.920 0.910 0.920 0.880 0.920 18,019,400 16,324,858 0.9060 0.669 0.662 0.669 0.640 0.669 24,762,380 0.6593 -2.13%
2010-05-06 0 0.960 0.950 0.960 0.920 1.000 21,884,000 20,872,540 0.9538 0.684 0.677 0.684 0.656 0.713 30,712,993 0.6796 -4.00%
2010-05-05 0 1.000 0.990 1.000 0.980 1.020 19,374,400 19,278,052 0.9950 0.713 0.705 0.713 0.698 0.727 27,190,907 0.7090 -3.85%
2010-05-04 0 1.040 1.030 1.040 1.030 1.070 21,861,000 22,893,790 1.0472 0.741 0.734 0.741 0.734 0.762 30,680,714 0.7462 0.00%
2010-05-03 0 1.040 1.040 1.050 1.040 1.070 13,348,000 14,054,440 1.0529 0.741 0.741 0.748 0.741 0.762 18,733,186 0.7502 -3.70%
2010-04-30 0 1.080 1.080 1.090 1.070 1.100 16,300,617 17,731,858 1.0878 0.770 0.770 0.777 0.762 0.784 22,877,021 0.7751 0.00%
2010-04-29 0 1.080 1.070 1.080 1.060 1.110 33,251,400 36,149,581 1.0872 0.770 0.762 0.770 0.755 0.791 46,666,515 0.7746 2.86%
2010-04-28 0 1.050 1.050 1.060 1.040 1.060 12,782,400 13,400,038 1.0483 0.748 0.748 0.755 0.741 0.755 17,939,397 0.7470 -1.87%
2010-04-27 0 1.070 1.060 1.070 1.060 1.090 14,517,832 15,551,599 1.0712 0.762 0.755 0.762 0.755 0.777 20,374,981 0.7633 -1.83%
2010-04-26 0 1.090 1.080 1.090 1.050 1.110 23,495,680 25,460,661 1.0836 0.777 0.770 0.777 0.748 0.791 32,974,898 0.7721 0.93%
2010-04-23 0 1.080 1.070 1.080 1.060 1.120 45,698,000 49,171,240 1.0760 0.770 0.762 0.770 0.755 0.798 64,134,635 0.7667 -3.57%
2010-04-22 0 1.120 1.110 1.120 1.100 1.130 27,138,800 30,252,022 1.1147 0.798 0.791 0.798 0.784 0.805 38,087,817 0.7943 -1.75%
2010-04-21 0 1.140 1.130 1.140 1.110 1.140 23,378,960 26,352,376 1.1272 0.812 0.805 0.812 0.791 0.812 32,811,087 0.8032 0.88%
2010-04-20 0 1.130 1.120 1.130 1.110 1.130 16,100,960 18,085,087 1.1232 0.805 0.798 0.805 0.791 0.805 22,596,814 0.8003 0.00%
2010-04-19 0 1.130 1.120 1.130 1.100 1.160 44,710,640 49,965,062 1.1175 0.805 0.798 0.805 0.784 0.827 62,748,930 0.7963 -4.24%
2010-04-16 0 1.180 1.170 1.180 1.160 1.210 27,213,525 32,181,447 1.1826 0.841 0.834 0.841 0.827 0.862 38,192,689 0.8426 -3.28%
2010-04-15 0 1.220 1.210 1.220 1.200 1.240 13,220,200 16,094,810 1.2174 0.869 0.862 0.869 0.855 0.884 18,553,825 0.8675 0.83%
2010-04-14 0 1.210 1.210 1.220 1.200 1.230 9,845,723 11,942,891 1.2130 0.862 0.862 0.869 0.855 0.876 13,817,932 0.8643 0.00%
2010-04-13 0 1.210 1.210 1.220 1.200 1.230 20,560,000 24,941,220 1.2131 0.862 0.862 0.869 0.855 0.876 28,854,832 0.8644 -0.82%
2010-04-12 0 1.220 1.220 1.230 1.210 1.280 33,161,615 41,133,174 1.2404 0.869 0.869 0.876 0.862 0.912 46,540,507 0.8838 -3.17%
2010-04-09 0 1.260 1.250 1.260 1.250 1.280 14,515,800 18,324,410 1.2624 0.898 0.891 0.898 0.891 0.912 20,372,129 0.8995 0.00%
2010-04-08 0 1.260 1.250 1.260 1.240 1.280 45,006,785 56,569,526 1.2569 0.898 0.891 0.898 0.884 0.912 63,164,553 0.8956 0.80%
2010-04-07 0 1.250 1.240 1.250 1.220 1.250 20,761,880 25,780,910 1.2417 0.891 0.884 0.891 0.869 0.891 29,138,159 0.8848 2.46%
2010-04-01 0 1.220 1.210 1.220 1.190 1.220 18,955,720 22,925,613 1.2094 0.869 0.862 0.869 0.848 0.869 26,603,313 0.8618 0.83%
2010-03-31 0 1.210 1.200 1.210 1.200 1.230 15,730,960 19,054,922 1.2113 0.862 0.855 0.862 0.855 0.876 22,077,539 0.8631 -0.82%
2010-03-30 0 1.220 1.220 1.230 1.210 1.240 10,384,000 12,695,018 1.2226 0.869 0.869 0.876 0.862 0.884 14,573,374 0.8711 -0.81%
2010-03-29 0 1.230 1.220 1.230 1.220 1.240 21,816,760 26,785,256 1.2277 0.876 0.869 0.876 0.869 0.884 30,618,625 0.8748 1.65%
2010-03-26 0 1.210 1.210 1.220 1.200 1.270 44,079,520 54,522,898 1.2369 0.862 0.862 0.869 0.855 0.905 61,863,188 0.8813 -1.63%
2010-03-25 0 1.230 1.230 1.240 1.220 1.250 22,464,240 27,696,503 1.2329 0.876 0.876 0.884 0.869 0.891 31,527,328 0.8785 -2.38%
2010-03-24 0 1.260 1.250 1.260 1.240 1.290 25,180,800 31,897,840 1.2668 0.898 0.891 0.898 0.884 0.919 35,339,871 0.9026 -0.79%
2010-03-23 0 1.270 1.270 1.280 1.270 1.310 20,747,520 26,693,686 1.2866 0.905 0.905 0.912 0.905 0.933 29,118,006 0.9167 -2.31%
2010-03-22 0 1.300 1.290 1.300 1.290 1.330 25,057,080 32,728,526 1.3062 0.926 0.919 0.926 0.919 0.948 35,166,237 0.9307 -2.99%
2010-03-19 0 1.340 1.330 1.340 1.270 1.340 86,372,400 113,717,224 1.3166 0.955 0.948 0.955 0.905 0.955 121,218,924 0.9381 4.69%
2010-03-18 0 1.280 1.280 1.290 1.260 1.290 19,316,480 24,636,782 1.2754 0.912 0.912 0.919 0.898 0.919 27,109,620 0.9088 0.00%
2010-03-17 0 1.280 1.280 1.290 1.260 1.280 29,073,600 36,973,536 1.2717 0.912 0.912 0.919 0.898 0.912 40,803,202 0.9061 0.79%
2010-03-16 0 1.270 1.270 1.280 1.260 1.310 71,909,800 92,421,660 1.2852 0.905 0.905 0.912 0.898 0.933 100,921,458 0.9158 0.00%
2010-03-15 0 1.270 1.270 1.280 1.260 1.290 26,551,000 33,716,740 1.2699 0.905 0.905 0.912 0.898 0.919 37,262,872 0.9048 -1.55%
2010-03-12 0 1.290 1.280 1.290 1.270 1.310 45,761,480 59,132,260 1.2922 0.919 0.912 0.919 0.905 0.933 64,223,726 0.9207 0.78%
2010-03-11 0 1.280 1.270 1.280 1.250 1.300 36,831,160 46,900,405 1.2734 0.912 0.905 0.912 0.891 0.926 51,690,512 0.9073 -0.78%
2010-03-10 0 1.290 1.290 1.300 1.250 1.310 75,498,320 96,479,740 1.2779 0.919 0.919 0.926 0.891 0.933 105,957,749 0.9105 1.57%
2010-03-09 0 1.270 1.260 1.270 1.220 1.310 125,534,320 160,259,358 1.2766 0.905 0.898 0.905 0.869 0.933 176,180,530 0.9096 2.42%
2010-03-08 0 1.240 1.230 1.240 1.220 1.240 23,613,000 29,003,520 1.2283 0.884 0.876 0.884 0.869 0.884 33,139,550 0.8752 2.48%
2010-03-05 0 1.210 1.210 1.220 1.200 1.220 23,578,320 28,513,389 1.2093 0.862 0.862 0.869 0.855 0.869 33,090,878 0.8617 0.00%
2010-03-04 0 1.210 1.200 1.210 1.190 1.230 22,231,200 26,928,676 1.2113 0.862 0.855 0.862 0.848 0.876 31,200,269 0.8631 -0.82%
2010-03-03 0 1.220 1.210 1.230 1.210 1.250 39,268,440 48,239,990 1.2285 0.869 0.862 0.876 0.862 0.891 55,111,101 0.8753 -0.81%
2010-03-02 0 1.230 1.230 1.240 1.220 1.280 92,875,600 115,254,824 1.2410 0.876 0.876 0.884 0.869 0.912 130,345,808 0.8842 2.50%
2010-03-01 0 1.200 1.190 1.200 1.190 1.210 22,040,400 26,490,534 1.2019 0.855 0.848 0.855 0.848 0.862 30,932,492 0.8564 1.69%
2010-02-26 0 1.180 1.180 1.190 1.170 1.200 13,993,800 16,524,472 1.1808 0.841 0.841 0.848 0.834 0.855 19,639,530 0.8414 -1.67%
2010-02-25 0 1.200 1.190 1.200 1.170 1.220 27,566,000 33,001,940 1.1972 0.855 0.848 0.855 0.834 0.869 38,687,368 0.8530 -0.83%
2010-02-24 0 1.210 1.200 1.210 1.190 1.220 25,039,000 30,291,500 1.2098 0.862 0.855 0.862 0.848 0.869 35,140,863 0.8620 0.00%
2010-02-23 0 1.210 1.200 1.210 1.180 1.240 61,940,000 75,159,220 1.2134 0.862 0.855 0.862 0.841 0.884 86,929,391 0.8646 2.54%
2010-02-22 0 1.180 1.180 1.190 1.160 1.220 33,564,400 40,038,268 1.1929 0.841 0.841 0.848 0.827 0.869 47,105,794 0.8500 2.61%
2010-02-19 0 1.150 1.140 1.150 1.130 1.170 13,040,800 14,989,308 1.1494 0.819 0.812 0.819 0.805 0.834 18,302,047 0.8190 -2.54%
2010-02-18 0 1.180 1.170 1.180 1.170 1.210 10,650,000 12,645,594 1.1874 0.841 0.834 0.841 0.834 0.862 14,946,691 0.8460 -1.67%
2010-02-17 0 1.200 1.190 1.200 1.190 1.220 14,530,400 17,488,166 1.2036 0.855 0.848 0.855 0.848 0.869 20,392,619 0.8576 0.00%
2010-02-12 0 1.200 1.190 1.200 1.180 1.220 36,780,800 44,254,840 1.2032 0.855 0.848 0.855 0.841 0.869 51,619,834 0.8573 1.69%
2010-02-11 0 1.180 1.180 1.190 1.170 1.220 41,284,000 49,287,200 1.1939 0.841 0.841 0.848 0.834 0.869 57,939,829 0.8507 0.00%
2010-02-10 0 1.180 1.180 1.190 1.160 1.200 20,566,997 24,311,982 1.1821 0.841 0.841 0.848 0.827 0.855 28,864,652 0.8423 0.85%
2010-02-09 0 1.170 1.170 1.180 1.140 1.220 32,411,520 38,080,833 1.1749 0.834 0.834 0.841 0.812 0.869 45,487,790 0.8372 -2.50%
2010-02-08 0 1.200 1.190 1.200 1.170 1.270 70,311,320 85,793,228 1.2202 0.855 0.848 0.855 0.834 0.905 98,678,079 0.8694 0.00%
2010-02-05 0 1.200 1.190 1.200 1.090 1.220 90,948,000 105,927,870 1.1647 0.855 0.848 0.855 0.777 0.869 127,640,527 0.8299 3.45%
2010-02-04 0 1.160 1.150 1.160 1.160 1.250 669,253,744 766,695,900 1.1456 0.827 0.819 0.827 0.827 0.891 939,260,905 0.8163 -9.38%
2010-02-03 1 - - - - - 0 0 - 0.912 - - - - 0 - 0.00%
2010-02-02 0 1.280 1.280 1.300 1.270 1.320 7,846,000 10,139,480 1.2923 0.912 0.912 0.926 0.905 0.941 11,011,430 0.9208 0.79%
2010-02-01 0 1.270 1.260 1.270 1.230 1.270 7,131,037 8,910,256 1.2495 0.905 0.898 0.905 0.876 0.905 10,008,019 0.8903 0.00%
2010-01-29 0 1.270 1.270 1.280 1.250 1.310 9,627,083 12,328,902 1.2806 0.905 0.905 0.912 0.891 0.933 13,511,083 0.9125 -2.31%
2010-01-28 0 1.300 1.300 1.310 1.230 1.320 17,669,922 22,768,590 1.2886 0.926 0.926 0.933 0.876 0.941 24,798,766 0.9181 5.69%
2010-01-27 0 1.230 1.230 1.240 1.220 1.280 15,135,760 18,865,084 1.2464 0.876 0.876 0.884 0.869 0.912 21,242,209 0.8881 0.82%
2010-01-26 0 1.220 1.220 1.230 1.200 1.350 23,040,280 29,030,543 1.2600 0.869 0.869 0.876 0.855 0.962 32,335,769 0.8978 -9.63%
2010-01-25 0 1.350 1.340 1.350 1.340 1.370 10,920,400 14,770,640 1.3526 0.962 0.955 0.962 0.955 0.976 15,326,182 0.9638 -1.46%
2010-01-22 0 1.370 1.360 1.380 1.320 1.390 21,945,920 29,420,390 1.3406 0.976 0.969 0.983 0.941 0.990 30,799,894 0.9552 -2.84%
2010-01-21 0 1.410 1.410 1.420 1.400 1.460 15,816,200 22,637,308 1.4313 1.005 1.005 1.012 0.998 1.040 22,197,169 1.0198 -4.08%
2010-01-20 0 1.470 1.460 1.470 1.440 1.530 23,917,962 35,264,850 1.4744 1.047 1.040 1.047 1.026 1.090 33,567,547 1.0506 -3.29%
2010-01-19 0 1.520 1.510 1.520 1.480 1.540 25,033,381 37,785,647 1.5094 1.083 1.076 1.083 1.055 1.097 35,132,977 1.0755 0.66%
2010-01-18 0 1.510 1.500 1.510 1.430 1.520 38,086,242 56,640,846 1.4872 1.076 1.069 1.076 1.019 1.083 53,451,951 1.0597 3.42%
2010-01-15 0 1.460 1.450 1.460 1.440 1.490 11,120,840 16,293,537 1.4651 1.040 1.033 1.040 1.026 1.062 15,607,489 1.0440 0.69%
2010-01-14 0 1.450 1.450 1.460 1.450 1.510 31,189,060 46,001,136 1.4749 1.033 1.033 1.040 1.033 1.076 43,772,134 1.0509 2.11%
2010-01-13 0 1.420 1.420 1.430 1.420 1.460 19,705,760 28,336,820 1.4380 1.012 1.012 1.019 1.012 1.040 27,655,953 1.0246 -2.07%
2010-01-12 0 1.450 1.450 1.460 1.440 1.500 22,268,283 32,718,481 1.4693 1.033 1.033 1.040 1.026 1.069 31,252,313 1.0469 -2.68%
2010-01-11 0 1.490 1.480 1.490 1.470 1.510 21,222,400 31,663,332 1.4920 1.062 1.055 1.062 1.047 1.076 29,784,474 1.0631 2.05%
2010-01-08 0 1.460 1.460 1.470 1.460 1.530 35,633,992 53,044,933 1.4886 1.040 1.040 1.047 1.040 1.090 50,010,352 1.0607 -2.67%
2010-01-07 0 1.500 1.500 1.510 1.480 1.570 103,017,791 156,462,145 1.5188 1.069 1.069 1.076 1.055 1.119 144,579,817 1.0822 3.45%
2010-01-06 0 1.450 1.450 1.470 1.440 1.530 37,215,160 55,511,019 1.4916 1.033 1.033 1.047 1.026 1.090 52,229,435 1.0628 -1.36%
2010-01-05 0 1.470 1.470 1.480 1.400 1.480 30,758,801 44,725,753 1.4541 1.047 1.047 1.055 0.998 1.055 43,168,289 1.0361 7.30%
2010-01-04 0 1.370 1.370 1.380 1.360 1.400 9,106,000 12,532,460 1.3763 0.976 0.976 0.983 0.969 0.998 12,779,771 0.9806 0.00%
2009-12-31 0 1.370 1.360 1.380 1.360 1.400 4,928,000 6,759,450 1.3716 0.976 0.969 0.983 0.969 0.998 6,916,178 0.9773 -1.44%
2009-12-30 0 1.390 1.380 1.390 1.340 1.390 5,195,842 7,100,552 1.3666 0.990 0.983 0.990 0.955 0.990 7,292,079 0.9737 2.21%
2009-12-29 0 1.360 1.360 1.370 1.350 1.400 5,328,000 7,304,822 1.3710 0.969 0.969 0.976 0.962 0.998 7,477,556 0.9769 -1.45%
2009-12-28 0 1.380 1.380 1.390 1.370 1.420 11,653,600 16,289,428 1.3978 0.983 0.983 0.990 0.976 1.012 16,355,188 0.9960 0.00%
2009-12-24 0 1.380 1.370 1.380 1.320 1.400 26,815,920 36,404,293 1.3576 0.983 0.976 0.983 0.941 0.998 37,634,672 0.9673 4.55%
2009-12-23 0 1.320 1.310 1.320 1.260 1.340 15,655,200 20,523,976 1.3110 0.941 0.933 0.941 0.898 0.955 21,971,214 0.9341 2.33%
2009-12-22 0 1.290 1.290 1.300 1.270 1.370 16,759,920 22,092,458 1.3182 0.919 0.919 0.926 0.905 0.976 23,521,628 0.9392 -3.73%
2009-12-21 0 1.340 1.330 1.340 1.320 1.410 13,592,080 18,457,689 1.3580 0.955 0.948 0.955 0.941 1.005 19,075,738 0.9676 -3.60%
2009-12-18 0 1.390 1.380 1.390 1.330 1.410 22,970,200 31,391,136 1.3666 0.990 0.983 0.990 0.948 1.005 32,237,415 0.9737 -2.11%
2009-12-17 0 1.420 1.410 1.420 1.380 1.500 23,394,800 33,616,721 1.4369 1.012 1.005 1.012 0.983 1.069 32,833,318 1.0239 -4.05%
2009-12-16 0 1.480 1.470 1.480 1.470 1.540 30,757,000 45,977,936 1.4949 1.055 1.047 1.055 1.047 1.097 43,165,762 1.0651 -3.27%
2009-12-15 0 1.530 1.520 1.530 1.510 1.610 45,258,080 70,386,936 1.5552 1.090 1.083 1.090 1.076 1.147 63,517,232 1.1082 -2.55%
2009-12-14 0 1.570 1.570 1.580 1.530 1.620 35,203,706 55,373,049 1.5729 1.119 1.119 1.126 1.090 1.154 49,406,470 1.1208 0.64%
2009-12-11 0 1.560 1.550 1.560 1.550 1.660 86,643,827 138,984,696 1.6041 1.112 1.104 1.112 1.104 1.183 121,599,857 1.1430 1.30%
2009-12-10 0 1.540 1.540 1.550 1.490 1.630 60,741,414 94,219,665 1.5512 1.097 1.097 1.104 1.062 1.161 85,247,241 1.1053 -4.35%
2009-12-09 0 1.610 1.600 1.610 1.490 1.610 152,153,678 237,555,142 1.5613 1.147 1.140 1.147 1.062 1.147 213,539,338 1.1125 8.78%
2009-12-08 0 1.480 1.480 1.490 1.420 1.510 58,879,160 87,325,069 1.4831 1.055 1.055 1.062 1.012 1.076 82,633,670 1.0568 2.07%
2009-12-07 0 1.450 1.440 1.450 1.420 1.450 12,494,080 17,938,540 1.4358 1.033 1.026 1.033 1.012 1.033 17,534,756 1.0230 0.69%
2009-12-04 0 1.440 1.430 1.440 1.400 1.440 22,558,386 31,914,700 1.4148 1.026 1.019 1.026 0.998 1.026 31,659,457 1.0081 0.00%
2009-12-03 0 1.440 1.430 1.440 1.400 1.450 15,042,705 21,576,199 1.4343 1.026 1.019 1.026 0.998 1.033 21,111,611 1.0220 2.13%
2009-12-02 0 1.410 1.410 1.420 1.410 1.460 15,160,120 21,762,054 1.4355 1.005 1.005 1.012 1.005 1.040 21,276,397 1.0228 -1.40%
2009-12-01 0 1.430 1.430 1.440 1.420 1.480 21,475,600 31,097,892 1.4481 1.019 1.019 1.026 1.012 1.055 30,139,826 1.0318 0.70%
2009-11-30 0 1.420 1.410 1.420 1.410 1.460 26,635,730 38,186,259 1.4336 1.012 1.005 1.012 1.005 1.040 37,381,785 1.0215 3.65%
2009-11-27 0 1.370 1.370 1.380 1.350 1.500 58,078,078 82,177,190 1.4149 0.976 0.976 0.983 0.962 1.069 81,509,396 1.0082 -7.43%
2009-11-26 0 1.480 1.480 1.490 1.460 1.520 31,091,920 46,413,066 1.4928 1.055 1.055 1.062 1.040 1.083 43,635,804 1.0636 -1.33%
2009-11-25 0 1.500 1.490 1.500 1.450 1.540 69,358,657 104,481,567 1.5064 1.069 1.062 1.069 1.033 1.097 97,341,069 1.0734 4.90%
2009-11-24 0 1.430 1.430 1.440 1.400 1.460 21,130,049 30,127,648 1.4258 1.019 1.019 1.026 0.998 1.040 29,654,864 1.0159 1.42%
2009-11-23 0 1.410 1.410 1.420 1.390 1.440 11,198,618 15,903,940 1.4202 1.005 1.005 1.012 0.990 1.026 15,716,646 1.0119 1.44%
2009-11-20 0 1.390 1.380 1.390 1.330 1.410 14,111,289 19,514,557 1.3829 0.990 0.983 0.990 0.948 1.005 19,804,420 0.9854 2.96%
2009-11-19 0 1.350 1.340 1.360 1.350 1.380 11,691,960 15,878,122 1.3580 0.962 0.955 0.969 0.962 0.983 16,409,024 0.9676 -2.17%
2009-11-18 0 1.380 1.370 1.380 1.360 1.430 22,327,416 31,162,012 1.3957 0.983 0.976 0.983 0.969 1.019 31,335,303 0.9945 -2.13%
2009-11-17 0 1.410 1.400 1.410 1.390 1.480 31,648,600 45,271,506 1.4304 1.005 0.998 1.005 0.990 1.055 44,417,073 1.0192 -4.08%
2009-11-16 0 1.470 1.460 1.470 1.460 1.530 26,364,768 39,492,061 1.4979 1.047 1.040 1.047 1.040 1.090 37,001,505 1.0673 -2.00%
2009-11-13 0 1.500 1.490 1.500 1.470 1.560 48,236,656 72,833,089 1.5099 1.069 1.062 1.069 1.047 1.112 67,697,500 1.0759 2.04%
2009-11-12 0 1.470 1.470 1.480 1.460 1.520 28,297,600 42,033,646 1.4854 1.047 1.047 1.055 1.040 1.083 39,714,129 1.0584 -1.34%
2009-11-11 0 1.490 1.480 1.490 1.440 1.530 74,224,257 110,743,294 1.4920 1.062 1.055 1.062 1.026 1.090 104,169,672 1.0631 3.47%
2009-11-10 0 1.440 1.430 1.440 1.410 1.510 48,538,984 70,762,772 1.4579 1.026 1.019 1.026 1.005 1.076 68,121,801 1.0388 -2.70%
2009-11-09 0 1.480 1.470 1.480 1.410 1.520 96,095,178 142,813,991 1.4862 1.055 1.047 1.055 1.005 1.083 134,864,309 1.0589 4.23%
2009-11-06 0 1.420 1.410 1.420 1.370 1.460 25,863,800 36,739,537 1.4205 1.012 1.005 1.012 0.976 1.040 36,298,424 1.0122 1.43%
2009-11-05 0 1.400 1.390 1.400 1.340 1.410 21,122,128 29,288,769 1.3866 0.998 0.990 0.998 0.955 1.005 29,643,748 0.9880 3.70%
2009-11-04 0 1.350 1.350 1.360 1.320 1.420 26,728,920 36,632,811 1.3705 0.962 0.962 0.969 0.941 1.012 37,512,573 0.9765 -2.17%
2009-11-03 0 1.380 1.360 1.370 1.370 1.480 28,104,640 39,517,208 1.4061 0.983 0.969 0.976 0.976 1.055 39,443,320 1.0019 -5.48%
2009-11-02 0 1.460 1.450 1.460 1.340 1.470 44,914,520 64,451,900 1.4350 1.040 1.033 1.040 0.955 1.047 63,035,064 1.0225 4.29%
2009-10-30 0 1.400 1.390 1.400 1.350 1.430 35,667,982 49,713,873 1.3938 0.998 0.990 0.998 0.962 1.019 50,058,055 0.9931 3.70%
2009-10-29 0 1.350 1.340 1.350 1.310 1.470 75,599,750 105,074,945 1.3899 0.962 0.955 0.962 0.933 1.047 106,100,101 0.9903 -4.93%
2009-10-28 0 1.420 1.420 1.430 1.330 1.440 89,498,557 125,605,792 1.4034 1.012 1.012 1.019 0.948 1.026 125,606,314 1.0000 5.97%
2009-10-27 0 1.340 1.340 1.350 1.280 1.380 39,824,680 53,319,260 1.3388 0.955 0.955 0.962 0.912 0.983 55,891,753 0.9540 3.88%
2009-10-23 0 1.290 1.290 1.300 1.280 1.330 19,668,560 25,580,960 1.3006 0.919 0.919 0.926 0.912 0.948 27,603,745 0.9267 0.78%
2009-10-22 0 1.280 1.280 1.290 1.250 1.310 32,891,574 42,205,727 1.2832 0.912 0.912 0.919 0.891 0.933 46,161,519 0.9143 -0.78%
2009-10-21 0 1.290 1.280 1.290 1.240 1.320 43,130,654 55,851,753 1.2949 0.919 0.912 0.919 0.884 0.941 60,531,506 0.9227 4.03%
2009-10-20 0 1.240 1.240 1.260 1.230 1.330 29,129,089 37,185,234 1.2766 0.884 0.884 0.898 0.876 0.948 40,881,078 0.9096 -5.34%
2009-10-19 0 1.310 1.310 1.320 1.280 1.360 57,359,924 76,154,484 1.3277 0.933 0.933 0.941 0.912 0.969 80,501,506 0.9460 0.77%
2009-10-16 0 1.300 1.290 1.300 1.200 1.310 65,957,089 83,807,545 1.2706 0.926 0.919 0.926 0.855 0.933 92,567,155 0.9054 7.44%
2009-10-15 0 1.210 1.200 1.210 1.170 1.250 32,417,649 39,227,749 1.2101 0.862 0.855 0.862 0.834 0.891 45,496,391 0.8622 0.83%
2009-10-14 0 1.200 1.200 1.210 1.190 1.280 35,609,008 43,694,244 1.2271 0.855 0.855 0.862 0.848 0.912 49,975,289 0.8743 -1.64%
2009-10-13 0 1.220 1.220 1.230 1.140 1.290 117,090,482 144,219,319 1.2317 0.869 0.869 0.876 0.812 0.919 164,330,066 0.8776 7.02%
2009-10-12 0 1.140 1.130 1.140 1.040 1.170 95,997,294 108,472,673 1.1300 0.812 0.805 0.812 0.741 0.834 134,726,934 0.8051 8.57%
2009-10-09 0 1.050 1.050 1.060 1.050 1.090 25,004,000 26,779,047 1.0710 0.748 0.748 0.755 0.748 0.777 35,091,742 0.7631 -3.67%
2009-10-08 0 1.090 1.080 1.090 1.000 1.090 51,395,048 54,130,042 1.0532 0.777 0.770 0.777 0.713 0.777 72,130,130 0.7504 7.92%
2009-10-07 0 1.010 1.010 1.020 1.000 1.050 47,619,960 48,515,752 1.0188 0.720 0.720 0.727 0.713 0.748 66,832,001 0.7259 -0.98%
2009-10-06 0 1.020 1.010 1.020 0.990 1.040 26,299,160 26,637,108 1.0129 0.727 0.720 0.727 0.705 0.741 36,909,428 0.7217 3.03%
2009-10-05 0 0.990 0.990 1.000 0.960 1.020 27,677,200 27,429,288 0.9910 0.705 0.705 0.713 0.684 0.727 38,843,431 0.7061 -2.94%
2009-10-02 0 1.020 1.010 1.020 0.980 1.020 14,285,725 14,358,719 1.0051 0.727 0.720 0.727 0.698 0.727 20,049,231 0.7162 -0.97%
2009-09-30 0 1.030 1.020 1.030 1.000 1.090 41,900,911 43,217,858 1.0314 0.734 0.727 0.734 0.713 0.777 58,805,629 0.7349 -2.83%
2009-09-29 0 1.060 1.050 1.060 1.050 1.160 87,919,645 97,750,264 1.1118 0.755 0.748 0.755 0.748 0.827 123,390,397 0.7922 -1.85%
2009-09-28 0 1.080 1.070 1.080 1.010 1.120 68,062,706 73,441,972 1.0790 0.770 0.762 0.770 0.720 0.798 95,522,273 0.7688 4.85%
2009-09-25 0 1.030 1.030 1.040 1.020 1.150 105,169,313 115,021,613 1.0937 0.734 0.734 0.741 0.727 0.819 147,599,360 0.7793 -4.63%
2009-09-24 0 1.080 1.070 1.080 0.910 1.080 97,217,600 95,770,475 0.9851 0.770 0.762 0.770 0.648 0.770 136,439,567 0.7019 11.34%
2009-09-23 0 0.970 0.970 0.980 0.960 1.010 45,926,745 44,954,162 0.9788 0.691 0.691 0.698 0.684 0.720 64,455,666 0.6974 -3.96%
2009-09-22 0 1.010 1.000 1.010 0.880 1.010 178,415,932 173,119,726 0.9703 0.720 0.713 0.720 0.627 0.720 250,396,970 0.6914 14.77%
2009-09-21 0 0.880 0.870 0.880 0.870 0.910 17,756,160 15,734,704 0.8862 0.627 0.620 0.627 0.620 0.648 24,919,796 0.6314 0.00%
2009-09-18 0 0.880 0.870 0.880 0.870 0.920 29,888,200 26,647,714 0.8916 0.627 0.620 0.627 0.620 0.656 41,946,449 0.6353 0.00%
2009-09-17 0 0.880 0.870 0.880 0.860 0.920 84,005,129 74,754,662 0.8899 0.627 0.620 0.627 0.613 0.656 117,896,589 0.6341 1.15%
2009-09-16 0 0.870 0.860 0.870 0.820 0.870 47,699,560 40,338,677 0.8457 0.620 0.613 0.620 0.584 0.620 66,943,715 0.6026 7.41%
2009-09-15 0 0.810 0.800 0.810 0.800 0.850 18,496,400 15,245,496 0.8242 0.577 0.570 0.577 0.570 0.606 25,958,682 0.5873 -2.41%
2009-09-14 0 0.830 0.830 0.840 0.770 0.860 88,260,589 72,568,587 0.8222 0.591 0.591 0.599 0.549 0.613 123,868,893 0.5858 6.41%
2009-09-11 0 0.780 0.770 0.780 0.760 0.780 7,565,200 5,796,414 0.7662 0.556 0.549 0.556 0.542 0.556 10,617,343 0.5459 1.30%
2009-09-10 0 0.770 0.760 0.770 0.760 0.770 8,055,400 6,145,512 0.7629 0.549 0.542 0.549 0.542 0.549 11,305,312 0.5436 2.67%
2009-09-09 0 0.750 0.750 0.760 0.750 0.780 6,948,040 5,302,179 0.7631 0.534 0.534 0.542 0.534 0.556 9,751,193 0.5437 -3.85%
2009-09-08 0 0.780 0.770 0.780 0.760 0.790 13,124,120 10,177,502 0.7755 0.556 0.549 0.556 0.542 0.563 18,418,982 0.5526 1.30%
2009-09-07 0 0.770 0.760 0.780 0.760 0.780 15,727,654 12,101,040 0.7694 0.549 0.542 0.556 0.542 0.556 22,072,899 0.5482 2.67%
2009-09-04 0 0.750 0.730 0.740 0.720 0.750 8,591,840 6,302,238 0.7335 0.534 0.520 0.527 0.513 0.534 12,058,176 0.5227 1.35%
2009-09-03 0 0.740 0.730 0.740 0.720 0.740 6,276,840 4,576,894 0.7292 0.527 0.520 0.527 0.513 0.527 8,809,201 0.5196 4.23%
2009-09-02 0 0.710 0.710 0.720 0.700 0.720 4,248,000 3,021,640 0.7113 0.506 0.506 0.513 0.499 0.513 5,961,835 0.5068 -2.74%
2009-09-01 0 0.730 0.720 0.730 0.710 0.740 7,090,600 5,149,468 0.7262 0.520 0.513 0.520 0.506 0.527 9,951,268 0.5175 1.39%
2009-08-31 0 0.720 0.710 0.720 0.690 0.720 8,652,280 6,130,014 0.7085 0.513 0.506 0.513 0.492 0.513 12,143,000 0.5048 1.41%
2009-08-28 0 0.710 0.710 0.720 0.710 0.750 14,644,400 10,512,504 0.7179 0.506 0.506 0.513 0.506 0.534 20,552,612 0.5115 -4.05%
2009-08-27 0 0.740 0.740 0.750 0.740 0.760 6,625,800 4,964,630 0.7493 0.527 0.527 0.534 0.527 0.542 9,298,947 0.5339 -2.63%
2009-08-26 0 0.760 0.750 0.760 0.750 0.770 5,483,600 4,162,474 0.7591 0.542 0.534 0.542 0.534 0.549 7,695,932 0.5409 0.00%
2009-08-25 0 0.760 0.750 0.760 0.740 0.770 7,042,200 5,304,230 0.7532 0.542 0.534 0.542 0.527 0.549 9,883,341 0.5367 0.00%
2009-08-24 0 0.760 0.750 0.760 0.740 0.760 15,283,400 11,500,934 0.7525 0.542 0.534 0.542 0.527 0.542 21,449,413 0.5362 2.70%
2009-08-21 0 0.740 0.730 0.750 0.730 0.750 6,262,424 4,632,917 0.7398 0.527 0.520 0.534 0.520 0.534 8,788,968 0.5271 -1.33%
2009-08-20 0 0.750 0.740 0.750 0.730 0.750 8,472,000 6,233,820 0.7358 0.534 0.527 0.534 0.520 0.534 11,889,987 0.5243 4.17%
2009-08-19 0 0.720 0.710 0.720 0.710 0.760 14,020,000 10,221,740 0.7291 0.513 0.506 0.513 0.506 0.542 19,676,301 0.5195 -2.70%
2009-08-18 0 0.740 0.740 0.750 0.720 0.780 19,678,600 14,645,462 0.7442 0.527 0.527 0.534 0.513 0.556 27,617,835 0.5303 -3.90%
2009-08-17 0 0.770 0.760 0.770 0.760 0.790 17,933,000 13,828,840 0.7711 0.549 0.542 0.549 0.542 0.563 25,167,981 0.5495 -4.94%
2009-08-14 0 0.810 0.800 0.810 0.790 0.830 15,027,200 12,048,500 0.8018 0.577 0.570 0.577 0.563 0.591 21,089,851 0.5713 -2.41%
2009-08-13 0 0.830 0.820 0.830 0.820 0.850 20,918,600 17,378,824 0.8308 0.591 0.584 0.591 0.584 0.606 29,358,107 0.5920 0.00%
2009-08-12 0 0.830 0.820 0.830 0.820 0.860 47,460,563 39,560,763 0.8336 0.591 0.584 0.591 0.584 0.613 66,608,296 0.5939 -4.60%
2009-08-11 0 0.870 0.860 0.870 0.790 0.880 156,574,746 133,167,499 0.8505 0.620 0.613 0.620 0.563 0.627 219,744,064 0.6060 11.54%
2009-08-10 0 0.780 0.780 0.790 0.760 0.790 18,835,200 14,632,780 0.7769 0.556 0.556 0.563 0.542 0.563 26,434,170 0.5536 4.00%
2009-08-07 0 0.750 0.740 0.750 0.740 0.780 15,351,000 11,660,450 0.7596 0.534 0.527 0.534 0.527 0.556 21,544,286 0.5412 -2.60%
2009-08-06 0 0.770 0.770 0.780 0.760 0.780 11,501,000 8,885,480 0.7726 0.549 0.549 0.556 0.542 0.556 16,141,022 0.5505 -1.28%
2009-08-05 0 0.780 0.780 0.790 0.780 0.810 8,723,895 6,894,592 0.7903 0.556 0.556 0.563 0.556 0.577 12,243,508 0.5631 -2.50%
2009-08-04 0 0.800 0.800 0.810 0.790 0.830 18,102,400 14,704,812 0.8123 0.570 0.570 0.577 0.563 0.591 25,405,725 0.5788 -1.23%
2009-08-03 0 0.810 0.810 0.820 0.780 0.820 21,209,502 17,044,727 0.8036 0.577 0.577 0.584 0.556 0.584 29,766,372 0.5726 3.85%
2009-07-31 0 0.780 0.780 0.790 0.770 0.800 15,447,400 12,116,566 0.7844 0.556 0.556 0.563 0.549 0.570 21,679,578 0.5589 0.00%
2009-07-30 0 0.780 0.770 0.780 0.760 0.790 11,479,760 8,879,986 0.7735 0.556 0.549 0.556 0.542 0.563 16,111,213 0.5512 -1.27%
2009-07-29 0 0.790 0.780 0.790 0.760 0.820 21,492,442 17,006,595 0.7913 0.563 0.556 0.563 0.542 0.584 30,163,463 0.5638 -3.66%
2009-07-28 0 0.820 0.820 0.830 0.810 0.830 19,838,160 16,279,538 0.8206 0.584 0.584 0.591 0.577 0.591 27,841,769 0.5847 0.00%
2009-07-27 0 0.820 0.810 0.820 0.790 0.820 17,785,795 14,288,068 0.8033 0.584 0.577 0.584 0.563 0.584 24,961,387 0.5724 2.50%
2009-07-24 0 0.800 0.800 0.810 0.780 0.830 32,718,022 26,098,497 0.7977 0.570 0.570 0.577 0.556 0.591 45,917,949 0.5684 -2.44%
2009-07-23 0 0.820 0.810 0.820 0.800 0.820 12,779,880 10,387,262 0.8128 0.584 0.577 0.584 0.570 0.584 17,935,860 0.5791 2.50%
2009-07-22 0 0.800 0.800 0.810 0.800 0.840 18,789,224 15,424,491 0.8209 0.570 0.570 0.577 0.570 0.599 26,369,645 0.5849 -3.61%
2009-07-21 0 0.830 0.820 0.830 0.800 0.850 37,939,592 31,329,160 0.8258 0.591 0.584 0.591 0.570 0.606 53,246,135 0.5884 2.47%
2009-07-20 0 0.810 0.810 0.820 0.800 0.830 27,551,920 22,435,184 0.8143 0.577 0.577 0.584 0.570 0.591 38,667,608 0.5802 -1.22%
2009-07-17 0 0.820 0.810 0.820 0.780 0.830 51,192,681 41,690,381 0.8144 0.584 0.577 0.584 0.556 0.591 71,846,119 0.5803 5.13%
2009-07-16 0 0.780 0.770 0.780 0.760 0.800 21,712,200 16,953,198 0.7808 0.556 0.549 0.556 0.542 0.570 30,471,881 0.5564 0.00%
2009-07-15 0 0.780 0.780 0.790 0.770 0.790 22,708,640 17,670,108 0.7781 0.556 0.556 0.563 0.549 0.563 31,870,330 0.5544 1.30%
2009-07-14 0 0.770 0.760 0.770 0.760 0.800 30,766,800 23,735,750 0.7715 0.549 0.542 0.549 0.542 0.570 43,179,516 0.5497 0.00%
2009-07-13 0 0.770 0.760 0.770 0.750 0.790 40,026,200 30,722,964 0.7676 0.549 0.542 0.549 0.534 0.563 56,174,575 0.5469 0.00%
2009-07-10 0 0.770 0.760 0.770 0.730 0.770 44,566,400 33,848,376 0.7595 0.549 0.542 0.549 0.520 0.549 62,546,497 0.5412 5.48%
2009-07-09 0 0.730 0.720 0.730 0.700 0.730 4,858,800 3,481,844 0.7166 0.520 0.513 0.520 0.499 0.520 6,819,059 0.5106 1.39%
2009-07-08 0 0.720 0.710 0.720 0.700 0.720 5,733,080 4,065,346 0.7091 0.513 0.506 0.513 0.499 0.513 8,046,063 0.5053 -1.37%
2009-07-07 0 0.730 0.720 0.730 0.720 0.750 6,189,635 4,503,944 0.7277 0.520 0.513 0.520 0.513 0.534 8,686,813 0.5185 -1.35%
2009-07-06 0 0.740 0.730 0.740 0.710 0.750 11,730,287 8,562,961 0.7300 0.527 0.520 0.527 0.506 0.534 16,462,814 0.5201 1.37%
2009-07-03 0 0.730 0.720 0.730 0.710 0.750 4,756,800 3,471,060 0.7297 0.520 0.513 0.520 0.506 0.534 6,675,908 0.5199 1.39%
2009-07-02 0 0.720 0.720 0.740 0.720 0.780 13,007,132 9,808,362 0.7541 0.513 0.513 0.527 0.513 0.556 18,254,796 0.5373 -2.70%
2009-06-30 0 0.740 0.730 0.740 0.730 0.780 8,341,920 6,246,058 0.7488 0.527 0.520 0.527 0.520 0.556 11,707,427 0.5335 -2.63%
2009-06-29 0 0.760 0.750 0.760 0.750 0.790 14,267,080 10,938,250 0.7667 0.542 0.534 0.542 0.534 0.563 20,023,064 0.5463 0.00%
2009-06-26 0 0.760 0.750 0.760 0.720 0.760 12,586,911 9,364,987 0.7440 0.542 0.534 0.542 0.513 0.542 17,665,039 0.5301 5.56%
2009-06-25 0 0.720 0.720 0.730 0.710 0.740 7,402,600 5,328,524 0.7198 0.513 0.513 0.520 0.506 0.527 10,389,143 0.5129 1.41%
2009-06-24 0 0.710 0.710 0.720 0.690 0.730 9,477,682 6,735,083 0.7106 0.506 0.506 0.513 0.492 0.520 13,301,407 0.5063 0.00%
2009-06-23 0 0.710 0.710 0.720 0.700 0.740 13,149,960 9,342,284 0.7104 0.506 0.506 0.513 0.499 0.527 18,455,247 0.5062 -5.33%
2009-06-22 0 0.750 0.740 0.760 0.740 0.780 6,859,520 5,203,934 0.7586 0.534 0.527 0.542 0.527 0.556 9,626,960 0.5406 -2.60%
2009-06-19 0 0.770 0.760 0.770 0.740 0.790 13,365,200 10,251,284 0.7670 0.549 0.542 0.549 0.527 0.563 18,757,325 0.5465 0.00%
2009-06-18 0 0.770 0.750 0.770 0.740 0.790 12,709,000 9,679,486 0.7616 0.549 0.534 0.549 0.527 0.563 17,836,384 0.5427 -1.28%
2009-06-17 0 0.780 0.770 0.780 0.720 0.780 11,997,840 9,045,053 0.7539 0.556 0.549 0.556 0.513 0.556 16,838,310 0.5372 4.00%
2009-06-16 0 0.750 0.740 0.750 0.720 0.760 19,507,000 14,442,838 0.7404 0.534 0.527 0.534 0.513 0.542 27,377,004 0.5276 -2.60%
2009-06-15 0 0.770 0.770 0.780 0.760 0.800 18,766,960 14,599,927 0.7780 0.549 0.549 0.556 0.542 0.570 26,338,399 0.5543 -3.75%
2009-06-12 0 0.800 0.790 0.810 0.780 0.840 21,663,610 17,445,488 0.8053 0.570 0.563 0.577 0.556 0.599 30,403,688 0.5738 -2.44%
2009-06-11 0 0.820 0.810 0.820 0.800 0.830 17,934,400 14,526,056 0.8100 0.584 0.577 0.584 0.570 0.591 25,169,946 0.5771 2.50%
2009-06-10 0 0.800 0.800 0.810 0.790 0.830 21,739,127 17,558,307 0.8077 0.570 0.570 0.577 0.563 0.591 30,509,672 0.5755 -1.23%
2009-06-09 0 0.810 0.810 0.820 0.790 0.880 32,128,402 26,249,514 0.8170 0.577 0.577 0.584 0.563 0.627 45,090,449 0.5822 -5.81%
2009-06-08 0 0.860 0.860 0.870 0.860 0.890 19,120,400 16,706,028 0.8737 0.613 0.613 0.620 0.613 0.634 26,834,432 0.6226 -1.15%
2009-06-05 0 0.870 0.860 0.880 0.860 0.910 29,689,560 26,064,348 0.8779 0.620 0.613 0.627 0.613 0.648 41,667,668 0.6255 -1.14%
2009-06-04 0 0.880 0.870 0.880 0.840 0.890 34,128,968 29,462,217 0.8633 0.627 0.620 0.627 0.599 0.634 47,898,134 0.6151 2.33%
2009-06-03 0 0.860 0.860 0.870 0.860 0.910 54,652,359 48,652,811 0.8902 0.613 0.613 0.620 0.613 0.648 76,701,587 0.6343 1.18%
2009-06-02 0 0.850 0.840 0.850 0.830 0.930 127,599,280 113,556,720 0.8899 0.606 0.599 0.606 0.591 0.663 179,078,588 0.6341 -5.56%
2009-06-01 0 0.900 0.900 0.910 0.800 0.920 282,951,877 245,443,847 0.8674 0.641 0.641 0.648 0.570 0.656 397,107,433 0.6181 25.00%
2009-05-29 0 0.720 0.710 0.720 0.660 0.730 87,096,806 61,522,549 0.7064 0.513 0.506 0.513 0.470 0.520 122,235,588 0.5033 7.46%
2009-05-27 0 0.670 0.660 0.670 0.640 0.680 50,428,240 33,324,279 0.6608 0.477 0.470 0.477 0.456 0.485 70,773,268 0.4709 1.52%
2009-05-26 0 0.660 0.660 0.670 0.650 0.690 100,622,937 67,527,741 0.6711 0.470 0.470 0.477 0.463 0.492 141,218,771 0.4782 1.54%
2009-05-25 0 0.650 0.630 0.640 0.570 0.650 104,212,675 64,286,074 0.6169 0.463 0.449 0.456 0.406 0.463 146,256,771 0.4395 14.04%
2009-05-22 0 0.570 0.570 0.580 0.550 0.620 55,707,110 32,156,042 0.5772 0.406 0.406 0.413 0.392 0.442 78,181,872 0.4113 -5.00%
2009-05-21 0 0.600 0.600 0.610 0.590 0.630 59,574,800 36,404,272 0.6111 0.428 0.428 0.435 0.420 0.449 83,609,963 0.4354 0.00%
2009-05-20 0 0.600 0.600 0.610 0.550 0.610 101,856,429 60,126,356 0.5903 0.428 0.428 0.435 0.392 0.435 142,949,909 0.4206 7.14%
2009-05-19 0 0.560 0.550 0.560 0.550 0.570 38,755,000 21,705,298 0.5601 0.399 0.392 0.399 0.392 0.406 54,390,516 0.3991 3.70%
2009-05-18 0 0.540 0.540 0.550 0.510 0.550 33,844,880 18,216,029 0.5382 0.385 0.385 0.392 0.363 0.392 47,499,432 0.3835 1.89%
2009-05-15 0 0.530 0.520 0.530 0.520 0.550 25,254,600 13,407,114 0.5309 0.378 0.371 0.378 0.371 0.392 35,443,445 0.3783 1.92%
2009-05-14 0 0.520 0.510 0.520 0.500 0.520 12,801,000 6,545,556 0.5113 0.371 0.363 0.371 0.356 0.371 17,965,501 0.3643 -1.89%
2009-05-13 0 0.530 0.520 0.530 0.510 0.540 33,643,000 17,829,240 0.5300 0.378 0.371 0.378 0.363 0.385 47,216,104 0.3776 1.92%
2009-05-12 0 0.520 0.510 0.520 0.510 0.540 25,751,480 13,454,376 0.5225 0.371 0.363 0.371 0.363 0.385 36,140,789 0.3723 0.00%
2009-05-11 0 0.520 0.520 0.530 0.510 0.590 121,690,200 67,835,106 0.5574 0.371 0.371 0.378 0.363 0.420 170,785,518 0.3972 -3.70%
2009-05-08 0 0.540 0.520 0.530 0.500 0.540 60,585,000 31,869,280 0.5260 0.385 0.371 0.378 0.356 0.385 85,027,723 0.3748 3.85%
2009-05-07 0 0.520 0.510 0.520 0.500 0.550 54,846,520 28,363,856 0.5171 0.371 0.363 0.371 0.356 0.392 76,974,081 0.3685 -1.89%
2009-05-06 0 0.530 0.530 0.540 0.500 0.550 137,782,480 73,099,984 0.5305 0.378 0.378 0.385 0.356 0.392 193,370,150 0.3780 6.00%
2009-05-05 0 0.500 0.500 0.510 0.475 0.510 91,756,800 45,230,723 0.4929 0.356 0.356 0.363 0.338 0.363 128,775,634 0.3512 3.09%
2009-05-04 0 0.485 0.485 0.490 0.460 0.490 42,582,560 20,390,585 0.4788 0.346 0.346 0.349 0.328 0.349 59,762,286 0.3412 4.30%
2009-04-30 0 0.465 0.460 0.465 0.450 0.470 38,119,816 17,469,235 0.4583 0.331 0.328 0.331 0.321 0.335 53,499,070 0.3265 4.49%
2009-04-29 0 0.445 0.440 0.445 0.425 0.445 17,722,800 7,741,293 0.4368 0.317 0.314 0.317 0.303 0.317 24,872,977 0.3112 3.49%
2009-04-28 0 0.430 0.425 0.430 0.415 0.455 21,135,374 9,080,998 0.4297 0.306 0.303 0.306 0.296 0.324 29,662,338 0.3061 -4.44%
2009-04-27 0 0.450 0.445 0.450 0.445 0.495 39,698,520 18,257,730 0.4599 0.321 0.317 0.321 0.317 0.353 55,714,694 0.3277 -9.09%
2009-04-24 0 0.495 0.495 0.500 0.490 0.520 27,472,200 13,809,329 0.5027 0.353 0.353 0.356 0.349 0.371 38,555,725 0.3582 -1.00%
2009-04-23 0 0.500 0.500 0.510 0.485 0.510 35,020,400 17,330,020 0.4949 0.356 0.356 0.363 0.346 0.363 49,149,210 0.3526 2.04%
2009-04-22 0 0.490 0.490 0.495 0.485 0.550 85,904,080 44,336,856 0.5161 0.349 0.349 0.353 0.346 0.392 120,561,662 0.3678 -3.92%
2009-04-21 0 0.510 0.500 0.510 0.460 0.510 90,520,127 43,846,230 0.4844 0.363 0.356 0.363 0.328 0.363 127,040,031 0.3451 6.25%
2009-04-20 0 0.480 0.480 0.485 0.460 0.485 34,757,382 16,453,675 0.4734 0.342 0.342 0.346 0.328 0.346 48,780,078 0.3373 4.35%
2009-04-17 0 0.460 0.455 0.460 0.455 0.490 73,771,600 34,633,874 0.4695 0.328 0.324 0.328 0.324 0.349 103,534,392 0.3345 1.10%
2009-04-16 0 0.455 0.455 0.460 0.450 0.490 57,117,000 26,695,800 0.4674 0.324 0.324 0.328 0.321 0.349 80,160,575 0.3330 -3.19%
2009-04-15 0 0.470 0.465 0.470 0.430 0.470 64,080,400 28,954,118 0.4518 0.335 0.331 0.335 0.306 0.335 89,933,325 0.3220 9.30%
2009-04-14 0 0.430 0.430 0.435 0.430 0.445 58,374,819 25,526,301 0.4373 0.306 0.306 0.310 0.306 0.317 81,925,855 0.3116 1.18%
2009-04-09 0 0.425 0.425 0.430 0.415 0.430 34,787,600 14,721,926 0.4232 0.303 0.303 0.306 0.296 0.306 48,822,488 0.3015 2.41%
2009-04-08 0 0.415 0.410 0.415 0.400 0.425 34,186,824 14,070,967 0.4116 0.296 0.292 0.296 0.285 0.303 47,979,332 0.2933 -3.49%
2009-04-07 0 0.430 0.425 0.430 0.425 0.455 45,593,000 20,003,435 0.4387 0.306 0.303 0.306 0.303 0.324 63,987,274 0.3126 -3.37%
2009-04-06 0 0.445 0.440 0.445 0.420 0.450 86,871,442 37,893,134 0.4362 0.317 0.314 0.317 0.299 0.321 121,919,302 0.3108 5.95%
2009-04-03 0 0.420 0.415 0.420 0.395 0.425 33,566,936 13,827,408 0.4119 0.299 0.296 0.299 0.281 0.303 47,109,353 0.2935 2.44%
2009-04-02 0 0.410 0.405 0.410 0.400 0.415 24,829,429 10,079,500 0.4059 0.292 0.289 0.292 0.285 0.296 34,846,741 0.2893 5.13%
2009-04-01 0 0.390 0.385 0.390 0.380 0.400 21,655,692 8,410,018 0.3884 0.278 0.274 0.278 0.271 0.285 30,392,575 0.2767 4.00%
2009-03-31 0 0.375 0.370 0.375 0.375 0.395 14,344,000 5,477,870 0.3819 0.267 0.264 0.267 0.267 0.281 20,131,017 0.2721 -3.85%
2009-03-30 0 0.390 0.385 0.390 0.385 0.420 10,879,200 4,344,622 0.3994 0.278 0.274 0.278 0.274 0.299 15,268,360 0.2846 -7.14%
2009-03-27 0 0.420 0.415 0.420 0.400 0.435 32,688,360 13,654,151 0.4177 0.299 0.296 0.299 0.285 0.310 45,876,320 0.2976 2.44%
2009-03-26 0 0.410 0.410 0.415 0.395 0.415 16,961,800 6,924,942 0.4083 0.292 0.292 0.296 0.281 0.296 23,804,956 0.2909 1.23%
2009-03-25 0 0.405 0.400 0.410 0.380 0.410 19,583,600 7,832,016 0.3999 0.289 0.285 0.292 0.271 0.292 27,484,508 0.2850 5.19%
2009-03-24 0 0.385 0.385 0.390 0.380 0.400 5,982,000 2,315,710 0.3871 0.274 0.274 0.278 0.271 0.285 8,395,409 0.2758 -1.28%
2009-03-23 0 0.390 0.390 0.395 0.380 0.390 5,633,800 2,171,797 0.3855 0.278 0.278 0.281 0.271 0.278 7,906,729 0.2747 4.00%
2009-03-20 0 0.375 0.375 0.380 0.370 0.390 4,549,280 1,726,599 0.3795 0.267 0.267 0.271 0.264 0.278 6,384,665 0.2704 -2.60%
2009-03-19 0 0.385 0.380 0.385 0.375 0.390 4,629,800 1,773,113 0.3830 0.274 0.271 0.274 0.267 0.278 6,497,670 0.2729 4.05%
2009-03-18 0 0.370 0.365 0.370 0.365 0.385 2,468,000 934,250 0.3785 0.264 0.260 0.264 0.260 0.274 3,463,703 0.2697 -1.33%
2009-03-17 0 0.375 0.375 0.380 0.370 0.390 3,339,120 1,268,993 0.3800 0.267 0.267 0.271 0.264 0.278 4,686,272 0.2708 -1.32%
2009-03-16 0 0.380 0.375 0.380 0.360 0.380 5,140,200 1,899,746 0.3696 0.271 0.267 0.271 0.257 0.271 7,213,989 0.2633 2.70%
2009-03-13 0 0.370 0.365 0.370 0.360 0.370 1,599,000 584,940 0.3658 0.264 0.260 0.264 0.257 0.264 2,244,109 0.2607 2.78%
2009-03-12 0 0.360 0.355 0.360 0.350 0.360 254,240 90,479 0.3559 0.257 0.253 0.257 0.249 0.257 356,812 0.2536 1.41%
2009-03-11 0 0.355 0.355 0.360 0.355 0.370 2,493,262 900,963 0.3614 0.253 0.253 0.257 0.253 0.264 3,499,156 0.2575 0.00%
2009-03-10 0 0.355 0.355 0.360 0.350 0.360 2,977,800 1,058,214 0.3554 0.253 0.253 0.257 0.249 0.257 4,179,179 0.2532 1.43%
2009-03-09 0 0.350 0.345 0.350 0.340 0.365 2,001,720 694,653 0.3470 0.249 0.246 0.249 0.242 0.260 2,809,304 0.2473 -2.78%
2009-03-06 0 0.360 0.360 0.365 0.360 0.370 1,480,000 535,210 0.3616 0.257 0.257 0.260 0.257 0.264 2,077,099 0.2577 -4.00%
2009-03-05 0 0.375 0.375 0.380 0.375 0.400 3,026,160 1,161,267 0.3837 0.267 0.267 0.271 0.267 0.285 4,247,050 0.2734 -2.60%
2009-03-04 0 0.385 0.385 0.390 0.350 0.390 3,345,000 1,249,844 0.3736 0.274 0.274 0.278 0.249 0.278 4,694,524 0.2662 10.00%
2009-03-03 0 0.350 0.350 0.355 0.335 0.355 2,283,899 791,568 0.3466 0.249 0.249 0.253 0.239 0.253 3,205,327 0.2470 -1.41%
2009-03-02 0 0.355 0.350 0.355 0.350 0.370 2,708,000 976,760 0.3607 0.253 0.249 0.253 0.249 0.264 3,800,529 0.2570 -5.33%
2009-02-27 0 0.375 0.370 0.375 0.370 0.385 1,977,000 746,380 0.3775 0.267 0.264 0.267 0.264 0.274 2,774,611 0.2690 0.00%
2009-02-26 0 0.375 0.375 0.380 0.370 0.390 3,838,000 1,447,970 0.3773 0.267 0.267 0.271 0.264 0.278 5,386,422 0.2688 -3.85%
2009-02-25 0 0.390 0.390 0.395 0.390 0.400 4,430,305 1,743,086 0.3934 0.278 0.278 0.281 0.278 0.285 6,217,690 0.2803 -1.27%
2009-02-24 0 0.395 0.390 0.395 0.390 0.410 5,283,328 2,099,511 0.3974 0.281 0.278 0.281 0.278 0.292 7,414,861 0.2831 -5.95%
2009-02-23 0 0.420 0.415 0.420 0.420 0.425 5,152,000 2,176,470 0.4225 0.299 0.296 0.299 0.299 0.303 7,230,549 0.3010 -2.33%
2009-02-20 0 0.430 0.430 0.435 0.425 0.435 3,836,000 1,653,210 0.4310 0.306 0.306 0.310 0.303 0.310 5,383,616 0.3071 -2.27%
2009-02-19 0 0.440 0.440 0.445 0.435 0.445 1,071,600 473,387 0.4418 0.314 0.314 0.317 0.310 0.317 1,503,932 0.3148 -1.12%
2009-02-18 0 0.445 0.440 0.445 0.430 0.450 6,066,882 2,653,611 0.4374 0.317 0.314 0.317 0.306 0.321 8,514,536 0.3117 0.00%
2009-02-17 0 0.445 0.440 0.445 0.445 0.465 6,045,800 2,710,214 0.4483 0.317 0.314 0.317 0.317 0.331 8,484,949 0.3194 -4.30%
2009-02-16 0 0.465 0.465 0.470 0.455 0.470 3,791,000 1,745,374 0.4604 0.331 0.331 0.335 0.324 0.335 5,320,460 0.3280 0.00%
2009-02-13 0 0.465 0.460 0.465 0.455 0.465 3,587,680 1,654,629 0.4612 0.331 0.328 0.331 0.324 0.331 5,035,112 0.3286 2.20%
2009-02-12 0 0.455 0.455 0.460 0.450 0.465 3,322,960 1,519,748 0.4573 0.324 0.324 0.328 0.321 0.331 4,663,592 0.3259 -3.19%
2009-02-11 0 0.470 0.465 0.470 0.465 0.470 2,787,000 1,301,305 0.4669 0.335 0.331 0.335 0.331 0.335 3,911,402 0.3327 -2.08%
2009-02-10 0 0.480 0.480 0.485 0.465 0.495 9,242,640 4,441,050 0.4805 0.342 0.342 0.346 0.331 0.353 12,971,538 0.3424 3.23%
2009-02-09 0 0.465 0.465 0.475 0.460 0.475 4,407,800 2,056,901 0.4667 0.331 0.331 0.338 0.328 0.338 6,186,105 0.3325 0.00%
2009-02-06 0 0.465 0.460 0.465 0.460 0.470 4,889,840 2,264,390 0.4631 0.331 0.328 0.331 0.328 0.335 6,862,622 0.3300 1.09%
2009-02-05 0 0.460 0.455 0.465 0.450 0.470 5,148,720 2,369,372 0.4602 0.328 0.324 0.331 0.321 0.335 7,225,946 0.3279 1.10%
2009-02-04 0 0.455 0.455 0.460 0.450 0.455 2,696,000 1,224,485 0.4542 0.324 0.324 0.328 0.321 0.324 3,783,688 0.3236 1.11%
2009-02-03 0 0.450 0.440 0.450 0.440 0.450 2,049,320 920,044 0.4490 0.321 0.314 0.321 0.314 0.321 2,876,108 0.3199 1.12%
2009-02-02 0 0.445 0.440 0.445 0.440 0.455 1,289,148 572,252 0.4439 0.317 0.314 0.317 0.314 0.324 1,809,248 0.3163 -1.11%
2009-01-30 0 0.450 0.450 0.455 0.430 0.450 3,467,400 1,546,522 0.4460 0.321 0.321 0.324 0.306 0.321 4,866,306 0.3178 4.65%
2009-01-29 0 0.430 0.430 0.435 0.430 0.440 1,600,000 695,340 0.4346 0.306 0.306 0.310 0.306 0.314 2,245,512 0.3097 2.38%
2009-01-23 0 0.420 0.420 0.425 0.420 0.435 1,946,000 833,990 0.4286 0.299 0.299 0.303 0.299 0.310 2,731,104 0.3054 -3.45%
2009-01-22 0 0.435 0.430 0.435 0.430 0.450 3,380,309 1,481,320 0.4382 0.310 0.306 0.310 0.306 0.321 4,744,078 0.3122 0.00%
2009-01-21 0 0.435 0.435 0.440 0.435 0.445 2,536,160 1,114,850 0.4396 0.310 0.310 0.314 0.310 0.317 3,559,361 0.3132 -3.33%
2009-01-20 0 0.450 0.450 0.455 0.450 0.460 6,556,200 2,973,486 0.4535 0.321 0.321 0.324 0.321 0.328 9,201,267 0.3232 -2.17%
2009-01-19 0 0.460 0.455 0.460 0.450 0.485 10,083,800 4,720,102 0.4681 0.328 0.324 0.328 0.321 0.346 14,152,060 0.3335 2.22%
2009-01-16 0 0.450 0.445 0.450 0.440 0.455 2,938,800 1,315,924 0.4478 0.321 0.317 0.321 0.314 0.324 4,124,445 0.3191 2.27%
2009-01-15 0 0.440 0.440 0.445 0.435 0.455 4,304,000 1,900,480 0.4416 0.314 0.314 0.317 0.310 0.324 6,040,428 0.3146 -5.38%
2009-01-14 0 0.465 0.460 0.470 0.460 0.475 4,600,000 2,147,900 0.4669 0.331 0.328 0.335 0.328 0.338 6,455,848 0.3327 2.20%
2009-01-13 0 0.455 0.450 0.455 0.450 0.485 5,420,200 2,522,323 0.4654 0.324 0.321 0.324 0.321 0.346 7,606,953 0.3316 -4.21%
2009-01-12 0 0.475 0.475 0.480 0.470 0.500 5,011,400 2,427,137 0.4843 0.338 0.338 0.342 0.335 0.356 7,033,225 0.3451 -6.86%
2009-01-09 0 0.510 0.500 0.510 0.500 0.520 6,481,600 3,293,892 0.5082 0.363 0.356 0.363 0.356 0.371 9,096,570 0.3621 3.03%
2009-01-08 0 0.495 0.495 0.500 0.495 0.520 11,247,000 5,703,065 0.5071 0.353 0.353 0.356 0.353 0.371 15,784,547 0.3613 -8.33%
2009-01-07 0 0.540 0.530 0.540 0.530 0.570 42,016,520 23,250,709 0.5534 0.385 0.378 0.385 0.378 0.406 58,967,880 0.3943 1.89%
2009-01-06 0 0.530 0.530 0.540 0.495 0.540 39,188,000 20,246,732 0.5167 0.378 0.378 0.385 0.353 0.385 54,998,208 0.3681 6.00%
2009-01-05 0 0.500 0.495 0.500 0.475 0.510 17,067,200 8,390,344 0.4916 0.356 0.353 0.356 0.338 0.363 23,952,879 0.3503 3.09%
2009-01-02 0 0.485 0.485 0.490 0.470 0.510 21,075,200 10,312,714 0.4893 0.346 0.346 0.349 0.335 0.363 29,577,887 0.3487 3.19%
2008-12-31 0 0.470 0.470 0.475 0.460 0.475 4,986,200 2,327,928 0.4669 0.335 0.335 0.338 0.328 0.338 6,997,858 0.3327 1.08%
2008-12-30 0 0.465 0.455 0.465 0.455 0.470 7,655,000 3,547,025 0.4634 0.331 0.324 0.331 0.324 0.335 10,743,372 0.3302 -2.11%
2008-12-29 0 0.475 0.470 0.475 0.440 0.480 9,303,280 4,325,802 0.4650 0.338 0.335 0.338 0.314 0.342 13,056,643 0.3313 6.74%
2008-12-24 0 0.445 0.440 0.445 0.420 0.450 1,882,000 826,470 0.4391 0.317 0.314 0.317 0.299 0.321 2,641,284 0.3129 1.14%
2008-12-23 0 0.440 0.435 0.440 0.430 0.470 9,354,400 4,180,460 0.4469 0.314 0.310 0.314 0.306 0.335 13,128,387 0.3184 -6.38%
2008-12-22 0 0.470 0.465 0.470 0.470 0.510 8,388,800 4,097,951 0.4885 0.335 0.331 0.335 0.335 0.363 11,773,220 0.3481 -6.00%
2008-12-19 0 0.500 0.500 0.510 0.480 0.540 58,598,560 29,705,124 0.5069 0.356 0.356 0.363 0.342 0.385 82,239,863 0.3612 3.09%
2008-12-18 0 0.485 0.480 0.485 0.435 0.485 35,096,936 16,195,861 0.4615 0.346 0.342 0.346 0.310 0.346 49,256,624 0.3288 10.23%
2008-12-17 0 0.440 0.435 0.440 0.435 0.445 5,560,640 2,435,332 0.4380 0.314 0.310 0.314 0.310 0.317 7,804,053 0.3121 3.53%
2008-12-16 0 0.425 0.425 0.430 0.420 0.440 5,089,200 2,178,014 0.4280 0.303 0.303 0.306 0.299 0.314 7,142,413 0.3049 -1.16%
2008-12-15 0 0.430 0.430 0.435 0.430 0.465 10,757,000 4,803,615 0.4466 0.306 0.306 0.310 0.306 0.331 15,096,859 0.3182 -2.27%
2008-12-12 0 0.440 0.435 0.440 0.430 0.475 22,100,000 9,997,986 0.4524 0.314 0.310 0.314 0.306 0.338 31,016,137 0.3223 1.15%
2008-12-11 0 0.435 0.435 0.440 0.425 0.460 16,912,705 7,517,061 0.4445 0.310 0.310 0.314 0.303 0.328 23,736,053 0.3167 1.16%
2008-12-10 0 0.430 0.430 0.435 0.405 0.445 34,753,640 14,928,060 0.4295 0.306 0.306 0.310 0.289 0.317 48,774,827 0.3061 6.17%
2008-12-09 0 0.405 0.405 0.410 0.405 0.430 9,637,320 4,033,398 0.4185 0.289 0.289 0.292 0.289 0.306 13,525,450 0.2982 -5.81%
2008-12-08 0 0.430 0.425 0.430 0.415 0.440 29,236,400 12,405,036 0.4243 0.306 0.303 0.306 0.296 0.314 41,031,683 0.3023 4.88%
2008-12-05 0 0.410 0.405 0.410 0.400 0.420 8,487,963 3,478,273 0.4098 0.292 0.289 0.292 0.285 0.299 11,912,390 0.2920 1.23%
2008-12-04 0 0.405 0.400 0.405 0.395 0.435 17,987,800 7,473,806 0.4155 0.289 0.285 0.289 0.281 0.310 25,244,890 0.2961 -3.57%
2008-12-03 0 0.420 0.415 0.420 0.395 0.425 24,062,000 9,999,010 0.4156 0.299 0.296 0.299 0.281 0.303 33,769,697 0.2961 6.33%
2008-12-02 0 0.395 0.390 0.395 0.380 0.395 9,290,000 3,606,232 0.3882 0.281 0.278 0.281 0.271 0.281 13,038,005 0.2766 -1.25%
2008-12-01 0 0.400 0.395 0.400 0.380 0.410 13,397,400 5,351,858 0.3995 0.285 0.281 0.285 0.271 0.292 18,802,516 0.2846 5.26%
2008-11-28 0 0.380 0.380 0.385 0.355 0.390 9,522,370 3,595,645 0.3776 0.271 0.271 0.274 0.253 0.278 13,364,124 0.2691 5.56%
2008-11-27 0 0.360 0.360 0.365 0.360 0.380 4,678,003 1,731,791 0.3702 0.257 0.257 0.260 0.257 0.271 6,565,321 0.2638 -1.37%
2008-11-26 0 0.365 0.360 0.365 0.350 0.365 2,905,400 1,044,722 0.3596 0.260 0.257 0.260 0.249 0.260 4,077,569 0.2562 2.82%
2008-11-25 0 0.355 0.355 0.360 0.350 0.370 5,379,200 1,952,976 0.3631 0.253 0.253 0.257 0.249 0.264 7,549,412 0.2587 0.00%
2008-11-24 0 0.355 0.355 0.360 0.350 0.375 4,363,080 1,585,976 0.3635 0.253 0.253 0.257 0.249 0.267 6,123,343 0.2590 -2.74%
2008-11-21 0 0.365 0.365 0.370 0.350 0.380 9,564,400 3,543,986 0.3705 0.260 0.260 0.264 0.249 0.271 13,423,111 0.2640 1.39%
2008-11-20 0 0.360 0.360 0.365 0.350 0.375 5,832,400 2,106,371 0.3611 0.257 0.257 0.260 0.249 0.267 8,185,453 0.2573 -5.26%
2008-11-19 0 0.380 0.375 0.380 0.370 0.415 23,025,841 9,177,340 0.3986 0.271 0.267 0.271 0.264 0.296 32,315,504 0.2840 2.70%
2008-11-18 0 0.370 0.365 0.370 0.360 0.450 31,961,097 13,047,511 0.4082 0.264 0.260 0.264 0.257 0.321 44,855,646 0.2909 -14.94%
2008-11-17 0 0.435 0.430 0.435 0.345 0.435 51,991,522 21,094,488 0.4057 0.310 0.306 0.310 0.246 0.310 72,967,248 0.2891 20.83%
2008-11-14 0 0.360 0.360 0.365 0.350 0.375 8,988,360 3,250,820 0.3617 0.257 0.257 0.260 0.249 0.267 12,614,670 0.2577 4.35%
2008-11-13 0 0.345 0.345 0.350 0.320 0.350 8,504,646 2,897,744 0.3407 0.246 0.246 0.249 0.228 0.249 11,935,804 0.2428 0.00%
2008-11-12 0 0.345 0.340 0.345 0.325 0.350 6,174,680 2,076,068 0.3362 0.246 0.242 0.246 0.232 0.249 8,665,825 0.2396 2.99%
2008-11-11 0 0.335 0.330 0.335 0.320 0.370 17,024,004 5,816,983 0.3417 0.239 0.235 0.239 0.228 0.264 23,892,255 0.2435 0.00%
2008-11-10 0 0.335 0.335 0.340 0.310 0.340 24,762,600 8,106,686 0.3274 0.239 0.239 0.242 0.221 0.242 34,752,950 0.2333 9.84%
2008-11-07 0 0.305 0.305 0.310 0.290 0.315 8,068,600 2,444,178 0.3029 0.217 0.217 0.221 0.207 0.224 11,323,837 0.2158 1.67%
2008-11-06 0 0.300 0.300 0.305 0.300 0.310 3,236,200 979,684 0.3027 0.214 0.214 0.217 0.214 0.221 4,541,829 0.2157 -6.25%
2008-11-05 0 0.320 0.320 0.325 0.315 0.335 7,087,800 2,291,351 0.3233 0.228 0.228 0.232 0.224 0.239 9,947,338 0.2303 4.92%
2008-11-04 0 0.305 0.305 0.310 0.290 0.320 4,125,200 1,249,636 0.3029 0.217 0.217 0.221 0.207 0.228 5,789,492 0.2158 1.67%
2008-11-03 0 0.300 0.300 0.310 0.300 0.340 7,590,800 2,424,002 0.3193 0.214 0.214 0.221 0.214 0.242 10,653,271 0.2275 0.00%
2008-10-31 0 0.300 0.295 0.300 0.260 0.305 10,137,760 2,902,026 0.2863 0.214 0.210 0.214 0.185 0.217 14,227,790 0.2040 11.11%
2008-10-30 0 0.270 0.265 0.270 0.250 0.270 7,736,600 2,046,865 0.2646 0.192 0.189 0.192 0.178 0.192 10,857,894 0.1885 11.57%
2008-10-29 0 0.242 0.242 0.248 0.241 0.265 4,790,280 1,213,045 0.2532 0.172 0.172 0.177 0.172 0.189 6,722,895 0.1804 0.83%
2008-10-28 0 0.240 0.228 0.240 0.221 0.241 2,487,640 579,990 0.2331 0.171 0.162 0.171 0.157 0.172 3,491,266 0.1661 6.19%
2008-10-27 0 0.226 0.223 0.228 0.224 0.255 5,123,400 1,204,951 0.2352 0.161 0.159 0.162 0.160 0.182 7,190,411 0.1676 -9.60%
2008-10-24 0 0.250 0.250 0.255 0.250 0.280 3,531,448 925,423 0.2621 0.178 0.178 0.182 0.178 0.200 4,956,193 0.1867 -9.09%
2008-10-23 0 0.275 0.275 0.280 0.265 0.290 3,243,240 891,818 0.2750 0.196 0.196 0.200 0.189 0.207 4,551,709 0.1959 -6.78%
2008-10-22 0 0.295 0.290 0.295 0.290 0.310 3,503,480 1,048,953 0.2994 0.210 0.207 0.210 0.207 0.221 4,916,942 0.2133 -6.35%
2008-10-21 0 0.315 0.310 0.315 0.310 0.320 1,302,400 411,520 0.3160 0.224 0.221 0.224 0.221 0.228 1,827,847 0.2251 -1.56%
2008-10-20 0 0.320 0.320 0.325 0.315 0.330 1,851,000 594,040 0.3209 0.228 0.228 0.232 0.224 0.235 2,597,777 0.2287 -1.54%
2008-10-17 0 0.325 0.320 0.325 0.315 0.335 949,400 307,576 0.3240 0.232 0.228 0.232 0.224 0.239 1,332,431 0.2308 -1.52%
2008-10-16 0 0.330 0.325 0.330 0.310 0.330 3,339,000 1,059,808 0.3174 0.235 0.232 0.235 0.221 0.235 4,686,103 0.2262 -1.49%
2008-10-15 0 0.335 0.330 0.335 0.330 0.345 2,278,000 764,560 0.3356 0.239 0.235 0.239 0.235 0.246 3,197,048 0.2391 -5.63%
2008-10-14 0 0.355 0.355 0.360 0.355 0.370 5,429,000 1,946,003 0.3584 0.253 0.253 0.257 0.253 0.264 7,619,304 0.2554 4.41%
2008-10-13 0 0.340 0.340 0.345 0.325 0.350 4,877,272 1,638,445 0.3359 0.242 0.242 0.246 0.232 0.249 6,844,984 0.2394 4.62%
2008-10-10 0 0.325 0.315 0.330 0.310 0.325 7,156,400 2,260,652 0.3159 0.232 0.224 0.235 0.221 0.232 10,043,615 0.2251 -7.14%
2008-10-09 0 0.350 0.345 0.350 0.340 0.355 2,652,228 921,835 0.3476 0.249 0.246 0.249 0.242 0.253 3,722,256 0.2477 2.94%
2008-10-08 0 0.340 0.340 0.350 0.335 0.370 4,875,800 1,723,724 0.3535 0.242 0.242 0.249 0.239 0.264 6,842,918 0.2519 -11.69%
2008-10-06 0 0.385 0.385 0.390 0.375 0.400 4,997,600 1,926,376 0.3855 0.274 0.274 0.278 0.267 0.285 7,013,857 0.2747 -7.23%
2008-10-03 0 0.415 0.410 0.415 0.400 0.415 1,912,800 783,142 0.4094 0.296 0.292 0.296 0.285 0.296 2,684,510 0.2917 -2.35%
2008-10-02 0 0.425 0.420 0.425 0.385 0.425 5,510,960 2,253,608 0.4089 0.303 0.299 0.303 0.274 0.303 7,734,330 0.2914 4.94%
2008-09-30 0 0.405 0.405 0.410 0.370 0.410 10,782,400 4,220,852 0.3915 0.289 0.289 0.292 0.264 0.292 15,132,507 0.2789 -5.81%
2008-09-29 0 0.430 0.430 0.435 0.425 0.490 7,278,600 3,278,369 0.4504 0.306 0.306 0.310 0.303 0.349 10,215,116 0.3209 -8.51%
2008-09-26 0 0.470 0.465 0.470 0.465 0.510 9,649,600 4,620,612 0.4788 0.335 0.331 0.335 0.331 0.363 13,542,684 0.3412 -6.00%
2008-09-25 0 0.500 0.500 0.510 0.495 0.520 9,336,829 4,695,028 0.5029 0.356 0.356 0.363 0.353 0.371 13,103,727 0.3583 0.00%
2008-09-24 0 0.500 0.500 0.510 0.500 0.540 13,185,462 6,806,025 0.5162 0.356 0.356 0.363 0.356 0.385 18,505,072 0.3678 -1.96%
2008-09-23 0 0.510 0.500 0.510 0.495 0.540 10,634,600 5,517,638 0.5188 0.363 0.356 0.363 0.353 0.385 14,925,078 0.3697 -1.92%
2008-09-22 0 0.520 0.510 0.520 0.510 0.570 34,950,326 19,044,707 0.5449 0.371 0.363 0.371 0.363 0.406 49,050,865 0.3883 5.05%
2008-09-19 0 0.495 0.490 0.495 0.450 0.495 14,526,600 6,782,905 0.4669 0.353 0.349 0.353 0.321 0.353 20,387,286 0.3327 12.50%
2008-09-18 0 0.440 0.430 0.445 0.405 0.480 7,952,743 3,427,259 0.4310 0.314 0.306 0.317 0.289 0.342 11,161,238 0.3071 -7.37%
2008-09-17 0 0.475 0.470 0.475 0.470 0.520 4,446,600 2,164,718 0.4868 0.338 0.335 0.338 0.335 0.371 6,240,559 0.3469 -5.00%
2008-09-16 0 0.500 0.495 0.500 0.470 0.500 7,028,176 3,419,429 0.4865 0.356 0.353 0.356 0.335 0.356 9,863,659 0.3467 -3.85%
2008-09-12 0 0.520 0.520 0.530 0.500 0.520 2,933,400 1,501,845 0.5120 0.371 0.371 0.378 0.356 0.371 4,116,866 0.3648 4.00%
2008-09-11 0 0.500 0.495 0.500 0.485 0.530 6,246,045 3,141,109 0.5029 0.356 0.353 0.356 0.346 0.378 8,765,981 0.3583 -5.66%
2008-09-10 0 0.530 0.530 0.540 0.530 0.570 3,471,600 1,921,436 0.5535 0.378 0.378 0.385 0.378 0.406 4,872,200 0.3944 -10.17%
2008-09-09 0 0.590 0.580 0.590 0.580 0.630 5,066,600 3,039,244 0.5999 0.420 0.413 0.420 0.413 0.449 7,110,695 0.4274 -6.35%
2008-09-08 0 0.630 0.620 0.630 0.620 0.660 3,242,598 2,063,459 0.6364 0.449 0.442 0.449 0.442 0.470 4,550,808 0.4534 0.00%
2008-09-05 0 0.630 0.620 0.630 0.600 0.630 2,229,881 1,381,688 0.6196 0.449 0.442 0.449 0.428 0.449 3,129,516 0.4415 -4.55%
2008-09-04 0 0.660 0.650 0.660 0.650 0.670 2,986,600 1,960,972 0.6566 0.470 0.463 0.470 0.463 0.477 4,191,529 0.4678 0.00%
2008-09-03 0 0.660 0.660 0.670 0.660 0.670 1,138,000 755,520 0.6639 0.470 0.470 0.477 0.470 0.477 1,597,121 0.4731 -1.49%
2008-09-02 0 0.670 0.660 0.670 0.660 0.680 1,162,524 772,649 0.6646 0.477 0.470 0.477 0.470 0.485 1,631,539 0.4736 0.00%
2008-09-01 0 0.670 0.670 0.680 0.660 0.680 1,772,080 1,192,783 0.6731 0.477 0.477 0.485 0.470 0.485 2,487,017 0.4796 -1.47%
2008-08-29 0 0.680 0.680 0.690 0.680 0.700 2,129,800 1,472,918 0.6916 0.485 0.485 0.492 0.485 0.499 2,989,057 0.4928 -2.86%
2008-08-28 0 0.700 0.690 0.700 0.690 0.730 2,085,280 1,483,912 0.7116 0.499 0.492 0.499 0.492 0.520 2,926,576 0.5070 -1.41%
2008-08-27 0 0.710 0.710 0.720 0.690 0.710 2,218,800 1,556,460 0.7015 0.506 0.506 0.513 0.492 0.506 3,113,964 0.4998 4.41%
2008-08-26 0 0.680 0.670 0.680 0.670 0.680 1,335,400 904,214 0.6771 0.485 0.477 0.485 0.477 0.485 1,874,161 0.4825 0.00%
2008-08-25 0 0.680 0.680 0.690 0.670 0.690 1,286,000 880,900 0.6850 0.485 0.485 0.492 0.477 0.492 1,804,830 0.4881 1.49%
2008-08-21 0 0.670 0.670 0.680 0.670 0.690 4,448,400 3,025,628 0.6802 0.477 0.477 0.485 0.477 0.492 6,243,085 0.4846 3.08%
2008-08-20 1 - - - - - 0 0 - 0.463 - - - - 0 - 0.00%
2008-08-19 0 0.650 0.650 0.670 0.650 0.680 1,188,032 789,560 0.6646 0.463 0.463 0.477 0.463 0.485 1,667,338 0.4735 -4.41%
2008-08-18 0 0.680 0.670 0.680 0.670 0.700 716,720 489,848 0.6835 0.485 0.477 0.485 0.477 0.499 1,005,877 0.4870 -1.45%
2008-08-15 0 0.690 0.690 0.700 0.690 0.720 2,219,600 1,565,808 0.7054 0.492 0.492 0.499 0.492 0.513 3,115,087 0.5027 0.00%
2008-08-14 0 0.690 0.680 0.690 0.670 0.690 3,248,166 2,212,566 0.6812 0.492 0.485 0.492 0.477 0.492 4,558,623 0.4854 1.47%
2008-08-13 0 0.680 0.670 0.680 0.670 0.700 2,946,000 2,007,696 0.6815 0.485 0.477 0.485 0.477 0.499 4,134,549 0.4856 -1.45%
2008-08-12 0 0.690 0.690 0.700 0.680 0.720 3,955,120 2,767,589 0.6997 0.492 0.492 0.499 0.485 0.513 5,550,794 0.4986 -4.17%
2008-08-11 0 0.720 0.720 0.730 0.710 0.760 4,192,162 3,098,049 0.7390 0.513 0.513 0.520 0.506 0.542 5,883,469 0.5266 -4.00%
2008-08-08 0 0.750 0.740 0.750 0.730 0.770 3,780,400 2,813,828 0.7443 0.534 0.527 0.534 0.520 0.549 5,305,584 0.5304 -1.32%
2008-08-07 0 0.760 0.740 0.760 0.740 0.790 6,798,480 5,115,571 0.7525 0.542 0.527 0.542 0.527 0.563 9,541,294 0.5362 -2.56%
2008-08-05 0 0.780 0.780 0.790 0.770 0.800 4,667,304 3,658,978 0.7840 0.556 0.556 0.563 0.549 0.570 6,550,305 0.5586 -3.70%
2008-08-04 0 0.810 0.800 0.810 0.800 0.820 1,195,200 971,122 0.8125 0.577 0.570 0.577 0.570 0.584 1,677,398 0.5789 -1.22%
2008-08-01 0 0.820 0.820 0.830 0.790 0.830 5,712,800 4,591,108 0.8037 0.584 0.584 0.591 0.563 0.591 8,017,601 0.5726 1.23%
2008-07-31 0 0.810 0.810 0.820 0.810 0.830 3,664,280 2,996,502 0.8178 0.577 0.577 0.584 0.577 0.591 5,142,616 0.5827 -1.22%
2008-07-30 0 0.820 0.820 0.830 0.820 0.840 2,553,131 2,117,762 0.8295 0.584 0.584 0.591 0.584 0.599 3,583,179 0.5910 1.23%
2008-07-29 0 0.810 0.810 0.820 0.810 0.820 2,981,024 2,424,116 0.8132 0.577 0.577 0.584 0.577 0.584 4,183,704 0.5794 -2.41%
2008-07-28 0 0.830 0.830 0.840 0.830 0.840 1,441,400 1,203,088 0.8347 0.591 0.591 0.599 0.591 0.599 2,022,926 0.5947 0.00%
2008-07-25 0 0.830 0.830 0.840 0.820 0.850 6,186,400 5,130,876 0.8294 0.591 0.591 0.599 0.584 0.606 8,682,273 0.5910 -3.49%
2008-07-24 0 0.860 0.860 0.870 0.850 0.880 8,864,120 7,695,602 0.8682 0.613 0.613 0.620 0.606 0.627 12,440,306 0.6186 1.18%
2008-07-23 0 0.850 0.840 0.850 0.830 0.850 4,632,800 3,887,600 0.8391 0.606 0.599 0.606 0.591 0.606 6,501,881 0.5979 3.66%
2008-07-22 0 0.820 0.810 0.820 0.810 0.830 2,260,000 1,845,082 0.8164 0.584 0.577 0.584 0.577 0.591 3,171,786 0.5817 -1.20%
2008-07-21 0 0.830 0.820 0.830 0.820 0.830 2,047,400 1,698,686 0.8297 0.591 0.584 0.591 0.584 0.591 2,873,414 0.5912 2.47%
2008-07-18 0 0.810 0.810 0.820 0.800 0.830 3,241,600 2,643,066 0.8154 0.577 0.577 0.584 0.570 0.591 4,549,408 0.5810 -1.22%
2008-07-17 0 0.820 0.810 0.820 0.810 0.840 3,941,000 3,257,516 0.8266 0.584 0.577 0.584 0.577 0.599 5,530,977 0.5890 1.23%
2008-07-16 0 0.810 0.800 0.810 0.800 0.820 2,316,217 1,880,077 0.8117 0.577 0.570 0.577 0.570 0.584 3,250,683 0.5784 -1.22%
2008-07-15 0 0.820 0.810 0.820 0.810 0.840 4,185,960 3,433,674 0.8203 0.584 0.577 0.584 0.577 0.599 5,874,765 0.5845 -3.53%
2008-07-14 0 0.850 0.840 0.850 0.820 0.870 4,706,000 3,963,860 0.8423 0.606 0.599 0.606 0.584 0.620 6,604,613 0.6002 -2.30%
2008-07-11 0 0.870 0.860 0.870 0.840 0.870 7,682,600 6,599,470 0.8590 0.620 0.613 0.620 0.599 0.620 10,782,108 0.6121 2.35%
2008-07-10 0 0.850 0.840 0.850 0.830 0.870 8,530,000 7,232,300 0.8479 0.606 0.599 0.606 0.591 0.620 11,971,387 0.6041 -1.16%
2008-07-09 0 0.860 0.850 0.860 0.830 0.870 7,181,920 6,113,782 0.8513 0.613 0.606 0.613 0.591 0.620 10,079,431 0.6066 4.88%
2008-07-08 0 0.820 0.820 0.830 0.820 0.850 4,339,800 3,598,832 0.8293 0.584 0.584 0.591 0.584 0.606 6,090,671 0.5909 -4.65%
2008-07-07 0 0.860 0.850 0.860 0.810 0.860 5,756,160 4,837,620 0.8404 0.613 0.606 0.613 0.577 0.613 8,078,455 0.5988 4.88%
2008-07-04 0 0.820 0.820 0.830 0.810 0.860 5,548,000 4,590,244 0.8274 0.584 0.584 0.591 0.577 0.613 7,786,314 0.5895 -1.20%
2008-07-03 0 0.830 0.820 0.830 0.820 0.860 3,715,200 3,136,460 0.8442 0.591 0.584 0.591 0.584 0.613 5,214,079 0.6015 -4.60%
2008-07-02 0 0.870 0.870 0.880 0.860 0.890 5,915,800 5,156,306 0.8716 0.620 0.620 0.627 0.613 0.634 8,302,501 0.6211 0.00%
2008-06-30 0 0.870 0.870 0.880 0.870 0.910 4,915,640 4,348,405 0.8846 0.620 0.620 0.627 0.620 0.648 6,898,831 0.6303 -3.33%
2008-06-27 0 0.900 0.890 0.900 0.880 0.900 5,756,000 5,125,560 0.8905 0.641 0.634 0.641 0.627 0.641 8,078,230 0.6345 -2.17%
2008-06-26 0 0.920 0.920 0.930 0.910 0.940 5,653,128 5,208,877 0.9214 0.656 0.656 0.663 0.648 0.670 7,933,855 0.6565 -1.08%
2008-06-25 0 0.930 0.920 0.930 0.920 0.950 2,537,000 2,367,280 0.9331 0.663 0.656 0.663 0.656 0.677 3,560,540 0.6649 0.00%
2008-06-24 0 0.930 0.930 0.940 0.920 0.960 6,993,993 6,558,790 0.9378 0.663 0.663 0.670 0.656 0.684 9,815,685 0.6682 -1.06%
2008-06-23 0 0.940 0.930 0.940 0.900 0.950 6,233,320 5,817,768 0.9333 0.670 0.663 0.670 0.641 0.677 8,748,123 0.6650 2.17%
2008-06-20 0 0.920 0.920 0.930 0.920 0.960 8,958,000 8,450,210 0.9433 0.656 0.656 0.663 0.656 0.684 12,572,061 0.6721 -3.16%
2008-06-19 0 0.950 0.940 0.950 0.940 0.990 13,056,600 12,513,394 0.9584 0.677 0.670 0.677 0.670 0.705 18,324,222 0.6829 -5.00%
2008-06-18 0 1.000 0.990 1.000 0.980 1.010 15,775,189 15,640,434 0.9915 0.713 0.705 0.713 0.698 0.720 22,139,612 0.7064 1.01%
2008-06-17 0 0.990 0.980 0.990 0.980 1.030 29,083,085 29,310,603 1.0078 0.705 0.698 0.705 0.698 0.734 40,816,514 0.7181 0.00%
2008-06-16 0 0.990 0.980 0.990 0.960 0.990 12,269,400 12,043,486 0.9816 0.705 0.698 0.705 0.684 0.705 17,219,430 0.6994 3.13%
2008-06-13 0 0.960 0.950 0.960 0.950 0.980 16,160,200 15,679,133 0.9702 0.684 0.677 0.684 0.677 0.698 22,679,954 0.6913 -1.03%
2008-06-12 0 0.970 0.970 0.980 0.920 0.980 24,544,560 23,495,866 0.9573 0.691 0.691 0.698 0.656 0.698 34,446,943 0.6821 3.19%
2008-06-11 0 0.940 0.930 0.940 0.920 0.950 9,794,640 9,167,052 0.9359 0.670 0.663 0.670 0.656 0.677 13,746,240 0.6669 2.17%
2008-06-10 0 0.920 0.910 0.920 0.900 0.930 12,805,080 11,744,734 0.9172 0.656 0.648 0.656 0.641 0.663 17,971,227 0.6535 -2.13%
2008-06-06 0 0.940 0.940 0.950 0.940 0.960 4,160,000 3,945,140 0.9484 0.670 0.670 0.677 0.670 0.684 5,838,332 0.6757 0.00%
2008-06-05 0 0.940 0.940 0.950 0.930 0.980 31,782,600 30,145,446 0.9485 0.670 0.670 0.677 0.663 0.698 44,605,135 0.6758 1.08%
2008-06-04 0 0.930 0.930 0.940 0.930 0.970 24,685,830 23,476,801 0.9510 0.663 0.663 0.670 0.663 0.691 34,645,208 0.6776 -4.12%
2008-06-03 0 0.970 0.960 0.970 0.950 1.020 49,837,680 49,281,414 0.9888 0.691 0.684 0.691 0.677 0.727 69,944,449 0.7046 3.19%
2008-06-02 0 0.940 0.930 0.940 0.940 0.950 3,014,200 2,847,608 0.9447 0.670 0.663 0.670 0.670 0.677 4,230,264 0.6732 -1.05%
2008-05-30 0 0.950 0.940 0.950 0.940 0.960 3,721,560 3,537,250 0.9505 0.677 0.670 0.677 0.670 0.684 5,223,005 0.6772 -1.04%
2008-05-29 0 0.960 0.950 0.960 0.930 0.960 7,510,928 7,133,740 0.9498 0.684 0.677 0.684 0.663 0.684 10,541,175 0.6767 1.05%
2008-05-28 0 0.950 0.940 0.950 0.940 0.960 10,468,800 9,925,436 0.9481 0.677 0.670 0.677 0.670 0.684 14,692,386 0.6755 2.15%
2008-05-27 0 0.930 0.920 0.930 0.920 0.940 3,683,408 3,424,214 0.9296 0.663 0.656 0.663 0.656 0.670 5,169,461 0.6624 0.00%
2008-05-26 0 0.930 0.920 0.930 0.890 0.950 7,789,197 7,158,048 0.9190 0.663 0.656 0.663 0.634 0.677 10,931,711 0.6548 1.09%
2008-05-23 0 0.920 0.910 0.920 0.910 0.960 17,124,600 15,957,936 0.9319 0.656 0.648 0.656 0.648 0.684 24,033,436 0.6640 -4.17%
2008-05-22 0 0.960 0.950 0.960 0.940 0.980 9,083,080 8,717,530 0.9598 0.684 0.677 0.684 0.670 0.698 12,747,604 0.6839 -4.00%
2008-05-21 0 1.000 0.990 1.000 0.960 1.000 5,727,440 5,615,883 0.9805 0.713 0.705 0.713 0.684 0.713 8,038,148 0.6987 2.04%
2008-05-20 0 0.980 0.980 0.990 0.970 1.030 11,417,810 11,353,242 0.9943 0.698 0.698 0.705 0.691 0.734 16,024,270 0.7085 -4.85%
2008-05-19 0 1.030 1.020 1.030 1.020 1.050 5,720,400 5,887,710 1.0292 0.734 0.727 0.734 0.727 0.748 8,028,267 0.7334 -1.90%
2008-05-16 0 1.050 1.040 1.050 1.000 1.060 19,010,120 19,790,939 1.0411 0.748 0.741 0.748 0.713 0.755 26,679,660 0.7418 3.96%
2008-05-15 0 1.010 1.000 1.010 1.000 1.030 6,182,135 6,255,951 1.0119 0.720 0.713 0.720 0.713 0.734 8,676,287 0.7210 -0.98%
2008-05-14 0 1.020 1.010 1.020 0.990 1.030 7,165,200 7,238,660 1.0103 0.727 0.720 0.727 0.705 0.734 10,055,965 0.7198 0.00%
2008-05-13 0 1.020 1.010 1.020 0.980 1.030 6,884,250 6,899,037 1.0021 0.727 0.720 0.727 0.698 0.734 9,661,667 0.7141 2.00%
2008-05-09 0 1.000 0.990 1.000 0.990 1.020 4,099,922 4,099,086 0.9998 0.713 0.705 0.713 0.705 0.727 5,754,016 0.7124 -1.96%
2008-05-08 0 1.020 1.020 1.030 0.980 1.020 13,493,800 13,567,262 1.0054 0.727 0.727 0.734 0.698 0.727 18,937,808 0.7164 3.03%
2008-05-07 0 0.990 0.980 0.990 0.980 1.070 18,867,080 19,159,831 1.0155 0.705 0.698 0.705 0.698 0.762 26,478,911 0.7236 -6.60%
2008-05-06 0 1.060 1.060 1.070 1.040 1.080 13,370,857 14,246,214 1.0655 0.755 0.755 0.762 0.741 0.770 18,765,264 0.7592 0.00%
2008-05-05 0 1.060 1.060 1.070 1.020 1.090 33,003,680 34,856,903 1.0562 0.755 0.755 0.762 0.727 0.777 46,318,854 0.7525 2.91%
2008-05-02 0 1.030 1.020 1.030 0.990 1.040 41,244,400 41,869,100 1.0151 0.734 0.727 0.734 0.705 0.741 57,884,252 0.7233 6.19%
2008-04-30 0 0.970 0.960 0.970 0.950 0.980 6,770,320 6,556,232 0.9684 0.691 0.684 0.691 0.677 0.698 9,501,773 0.6900 1.04%
2008-04-29 0 0.960 0.960 0.970 0.950 1.020 25,249,160 24,867,483 0.9849 0.684 0.684 0.691 0.677 0.727 35,435,811 0.7018 -1.03%
2008-04-28 0 0.970 0.970 0.980 0.970 1.020 13,747,162 13,647,005 0.9927 0.691 0.691 0.698 0.691 0.727 19,293,388 0.7073 -3.96%
2008-04-25 0 1.010 1.000 1.010 0.940 1.010 47,800,513 46,692,242 0.9768 0.720 0.713 0.720 0.670 0.720 67,085,397 0.6960 3.06%
2008-04-24 0 0.980 0.970 0.980 0.920 0.980 45,279,800 43,470,266 0.9600 0.698 0.691 0.698 0.656 0.698 63,547,715 0.6841 4.26%
2008-04-23 0 0.940 0.930 0.940 0.920 0.960 26,330,683 24,808,817 0.9422 0.670 0.663 0.670 0.656 0.684 36,953,669 0.6713 2.17%
2008-04-22 0 0.920 0.920 0.930 0.880 0.930 21,717,400 19,836,866 0.9134 0.656 0.656 0.663 0.627 0.663 30,479,179 0.6508 1.10%
2008-04-21 0 0.910 0.910 0.920 0.870 0.920 14,320,920 12,845,372 0.8970 0.648 0.648 0.656 0.620 0.656 20,098,625 0.6391 5.81%
2008-04-18 0 0.860 0.850 0.860 0.860 0.870 3,066,520 2,651,078 0.8645 0.613 0.606 0.613 0.613 0.620 4,303,693 0.6160 -1.15%
2008-04-17 0 0.870 0.870 0.880 0.870 0.900 4,005,800 3,534,642 0.8824 0.620 0.620 0.627 0.620 0.641 5,621,920 0.6287 -1.14%
2008-04-16 0 0.880 0.860 0.880 0.850 0.880 5,801,200 5,031,364 0.8673 0.627 0.613 0.627 0.606 0.627 8,141,666 0.6180 3.53%
2008-04-15 0 0.850 0.850 0.860 0.830 0.870 6,181,800 5,244,274 0.8483 0.606 0.606 0.613 0.591 0.620 8,675,817 0.6045 -1.16%
2008-04-14 0 0.860 0.850 0.860 0.850 0.890 4,976,156 4,314,321 0.8670 0.613 0.606 0.613 0.606 0.634 6,983,762 0.6178 -4.44%
2008-04-11 0 0.900 0.890 0.900 0.880 0.920 11,301,200 10,165,780 0.8995 0.641 0.634 0.641 0.627 0.656 15,860,614 0.6409 -1.10%
2008-04-10 0 0.910 0.900 0.910 0.890 0.920 10,370,000 9,328,440 0.8996 0.648 0.641 0.648 0.634 0.656 14,553,726 0.6410 -1.09%
2008-04-09 0 0.920 0.910 0.920 0.900 0.970 37,529,800 35,435,090 0.9442 0.656 0.648 0.656 0.641 0.691 52,671,015 0.6728 0.00%
2008-04-08 0 0.920 0.910 0.920 0.870 0.930 26,434,720 23,989,268 0.9075 0.656 0.648 0.656 0.620 0.663 37,099,679 0.6466 3.37%
2008-04-07 0 0.890 0.880 0.890 0.860 0.900 15,857,600 13,947,424 0.8795 0.634 0.627 0.634 0.613 0.641 22,255,271 0.6267 1.14%
2008-04-03 0 0.880 0.870 0.880 0.850 0.890 24,438,000 21,217,760 0.8682 0.627 0.620 0.627 0.606 0.634 34,297,392 0.6186 1.15%
2008-04-02 0 0.870 0.860 0.870 0.820 0.870 23,745,890 20,205,453 0.8509 0.620 0.613 0.620 0.584 0.620 33,326,054 0.6063 7.41%
2008-04-01 0 0.810 0.800 0.810 0.800 0.830 7,140,680 5,788,525 0.8106 0.577 0.570 0.577 0.570 0.591 10,021,553 0.5776 0.00%
2008-03-31 0 0.810 0.810 0.820 0.800 0.840 8,374,600 6,786,402 0.8104 0.577 0.577 0.584 0.570 0.599 11,753,292 0.5774 -4.71%
2008-03-28 0 0.850 0.840 0.850 0.820 0.860 6,344,400 5,310,708 0.8371 0.606 0.599 0.606 0.584 0.613 8,904,017 0.5964 2.41%
2008-03-27 0 0.830 0.810 0.830 0.800 0.830 1,345,160 1,089,246 0.8098 0.591 0.577 0.591 0.570 0.591 1,887,858 0.5770 1.22%
2008-03-26 0 0.820 0.820 0.830 0.810 0.850 9,756,920 8,048,692 0.8249 0.584 0.584 0.591 0.577 0.606 13,693,302 0.5878 -2.38%
2008-03-25 0 0.840 0.830 0.840 0.790 0.840 6,062,120 4,932,438 0.8136 0.599 0.591 0.599 0.563 0.599 8,507,853 0.5798 7.69%
2008-03-20 0 0.780 0.780 0.790 0.760 0.810 5,517,400 4,299,040 0.7792 0.556 0.556 0.563 0.542 0.577 7,743,368 0.5552 -3.70%
2008-03-19 0 0.810 0.800 0.810 0.800 0.830 8,027,234 6,503,411 0.8102 0.577 0.570 0.577 0.570 0.591 11,265,782 0.5773 3.85%
2008-03-18 0 0.780 0.780 0.790 0.740 0.850 14,479,934 11,213,167 0.7744 0.556 0.556 0.563 0.527 0.606 20,321,793 0.5518 -6.02%
2008-03-17 0 0.830 0.830 0.850 0.830 0.880 4,300,809 3,648,518 0.8483 0.591 0.591 0.606 0.591 0.627 6,035,949 0.6045 -7.78%
2008-03-14 0 0.900 0.890 0.900 0.890 0.950 4,335,120 3,936,898 0.9081 0.641 0.634 0.641 0.634 0.677 6,084,103 0.6471 -3.23%
2008-03-13 0 0.930 0.930 0.940 0.930 0.960 6,716,060 6,349,937 0.9455 0.663 0.663 0.670 0.663 0.684 9,425,622 0.6737 0.00%
2008-03-12 0 0.930 0.920 0.940 0.920 0.980 4,614,920 4,406,011 0.9547 0.663 0.656 0.670 0.656 0.698 6,476,787 0.6803 -1.06%
2008-03-11 0 0.940 0.930 0.940 0.920 0.960 7,446,800 6,958,834 0.9345 0.670 0.663 0.670 0.656 0.684 10,451,175 0.6658 -2.08%
2008-03-10 0 0.960 0.960 0.970 0.950 0.980 3,883,400 3,755,768 0.9671 0.684 0.684 0.691 0.677 0.698 5,450,139 0.6891 -4.00%
2008-03-07 0 1.000 0.990 1.000 0.990 1.020 4,115,600 4,122,106 1.0016 0.713 0.705 0.713 0.705 0.727 5,776,019 0.7137 -2.91%
2008-03-06 0 1.030 1.030 1.040 1.030 1.070 7,160,000 7,485,974 1.0455 0.734 0.734 0.741 0.734 0.762 10,048,667 0.7450 0.98%
2008-03-05 0 1.020 1.010 1.020 1.010 1.040 3,612,639 3,676,244 1.0176 0.727 0.720 0.727 0.720 0.741 5,070,141 0.7251 0.00%
2008-03-04 0 1.020 1.010 1.020 1.010 1.070 6,984,048 7,225,729 1.0346 0.727 0.720 0.727 0.720 0.762 9,801,728 0.7372 -0.97%
2008-03-03 0 1.030 1.010 1.030 1.000 1.040 5,078,400 5,193,938 1.0228 0.734 0.720 0.734 0.713 0.741 7,127,256 0.7287 0.00%
2008-02-29 0 1.030 1.030 1.040 1.020 1.060 5,494,461 5,681,639 1.0341 0.734 0.734 0.741 0.727 0.755 7,711,175 0.7368 -0.96%
2008-02-28 0 1.040 1.040 1.050 1.030 1.070 6,465,400 6,798,664 1.0515 0.741 0.741 0.748 0.734 0.762 9,073,834 0.7493 -1.89%
2008-02-27 0 1.060 1.050 1.060 1.020 1.080 10,063,800 10,570,096 1.0503 0.755 0.748 0.755 0.727 0.770 14,123,991 0.7484 4.95%
2008-02-26 0 1.010 1.010 1.020 1.000 1.040 5,074,400 5,153,576 1.0156 0.720 0.720 0.727 0.713 0.741 7,121,642 0.7236 1.00%
2008-02-25 0 1.000 1.000 1.010 0.990 1.050 3,459,928 3,540,196 1.0232 0.713 0.713 0.720 0.705 0.748 4,855,819 0.7291 -1.96%
2008-02-22 0 1.020 1.010 1.020 0.990 1.030 4,426,753 4,462,719 1.0081 0.727 0.720 0.727 0.705 0.734 6,212,705 0.7183 -0.97%
2008-02-21 0 1.030 1.030 1.040 1.020 1.100 6,453,600 6,843,450 1.0604 0.734 0.734 0.741 0.727 0.784 9,057,273 0.7556 -2.83%
2008-02-20 0 1.060 1.050 1.070 1.030 1.150 33,122,360 36,334,536 1.0970 0.755 0.748 0.762 0.734 0.819 46,485,415 0.7816 -0.93%
2008-02-19 0 1.070 1.060 1.070 0.970 1.070 28,604,280 29,206,619 1.0211 0.762 0.755 0.762 0.691 0.762 40,144,537 0.7275 10.31%
2008-02-18 0 0.970 0.960 0.970 0.940 0.970 6,399,200 6,101,058 0.9534 0.691 0.684 0.691 0.670 0.691 8,980,926 0.6793 4.30%
2008-02-15 0 0.930 0.930 0.940 0.900 0.940 5,052,600 4,671,522 0.9246 0.663 0.663 0.670 0.641 0.670 7,091,047 0.6588 0.00%
2008-02-14 0 0.930 0.930 0.940 0.920 0.940 5,292,724 4,906,479 0.9270 0.663 0.663 0.670 0.656 0.670 7,428,048 0.6605 3.33%
2008-02-13 0 0.900 0.900 0.910 0.890 0.920 4,502,800 4,080,484 0.9062 0.641 0.641 0.648 0.634 0.656 6,319,433 0.6457 1.12%
2008-02-12 0 0.890 0.890 0.900 0.890 0.920 5,191,200 4,682,646 0.9020 0.634 0.634 0.641 0.634 0.656 7,285,564 0.6427 -2.20%
2008-02-11 0 0.910 0.900 0.920 0.910 0.930 1,410,120 1,293,196 0.9171 0.648 0.641 0.656 0.648 0.663 1,979,026 0.6535 -2.15%
2008-02-06 0 0.930 0.930 0.940 0.910 0.940 3,840,480 3,540,672 0.9219 0.663 0.663 0.670 0.648 0.670 5,389,903 0.6569 -3.12%
2008-02-05 0 0.960 0.950 0.960 0.930 0.980 6,145,200 5,889,384 0.9584 0.684 0.677 0.684 0.663 0.698 8,624,451 0.6829 0.00%
2008-02-04 0 0.960 0.960 0.970 0.930 0.960 11,314,360 10,725,025 0.9479 0.684 0.684 0.691 0.663 0.684 15,879,083 0.6754 4.35%
2008-02-01 0 0.920 0.920 0.930 0.880 0.930 8,726,400 7,923,024 0.9079 0.656 0.656 0.663 0.627 0.663 12,247,024 0.6469 4.55%
2008-01-31 0 0.880 0.880 0.890 0.850 0.910 18,206,344 15,961,397 0.8767 0.627 0.627 0.634 0.606 0.648 25,551,605 0.6247 -2.22%
2008-01-30 0 0.900 0.900 0.910 0.890 1.020 19,468,456 18,287,133 0.9393 0.641 0.641 0.648 0.634 0.727 27,322,910 0.6693 -10.00%
2008-01-29 0 1.000 0.990 1.000 0.960 1.060 49,081,280 49,938,609 1.0175 0.713 0.705 0.713 0.684 0.755 68,882,883 0.7250 4.17%
2008-01-28 0 0.960 0.950 0.960 0.920 0.990 21,751,885 20,867,459 0.9593 0.684 0.677 0.684 0.656 0.705 30,527,577 0.6836 1.05%
2008-01-25 0 0.950 0.940 0.950 0.900 0.960 13,201,200 12,348,306 0.9354 0.677 0.670 0.677 0.641 0.684 18,527,160 0.6665 5.56%
2008-01-24 0 0.900 0.890 0.900 0.870 0.950 18,562,448 16,845,592 0.9075 0.641 0.634 0.641 0.620 0.677 26,051,377 0.6466 1.12%
2008-01-23 0 0.890 0.890 0.900 0.850 0.950 29,486,404 26,175,039 0.8877 0.634 0.634 0.641 0.606 0.677 41,382,550 0.6325 2.30%
2008-01-22 0 0.870 0.880 0.890 0.860 0.990 13,488,927 12,107,894 0.8976 0.620 0.627 0.634 0.613 0.705 18,930,969 0.6396 -17.92%
2008-01-21 0 1.060 1.060 1.080 1.050 1.110 4,799,247 5,160,471 1.0753 0.755 0.755 0.770 0.748 0.791 6,735,480 0.7662 -5.36%
2008-01-18 0 1.120 1.120 1.130 1.050 1.130 6,064,152 6,710,556 1.1066 0.798 0.798 0.805 0.748 0.805 8,510,705 0.7885 0.00%
2008-01-17 0 1.120 1.110 1.120 1.050 1.150 15,313,721 16,828,151 1.0989 0.798 0.791 0.798 0.748 0.819 21,491,967 0.7830 -1.75%
2008-01-16 0 1.140 1.130 1.140 1.120 1.160 6,707,960 7,662,322 1.1423 0.812 0.805 0.812 0.798 0.827 9,414,254 0.8139 -4.20%
2008-01-15 0 1.190 1.180 1.190 1.170 1.260 9,591,290 11,644,093 1.2140 0.848 0.841 0.848 0.834 0.898 13,460,849 0.8650 -3.25%
2008-01-14 0 1.230 1.220 1.230 1.220 1.300 5,807,039 7,267,497 1.2515 0.876 0.869 0.876 0.869 0.926 8,149,861 0.8917 -3.15%
2008-01-11 0 1.270 1.270 1.280 1.260 1.350 9,986,040 12,955,993 1.2974 0.905 0.905 0.912 0.898 0.962 14,014,859 0.9244 -3.79%
2008-01-10 0 1.320 1.310 1.320 1.310 1.390 8,659,712 11,670,697 1.3477 0.941 0.933 0.941 0.933 0.990 12,153,431 0.9603 -3.65%
2008-01-09 0 1.370 1.370 1.380 1.280 1.380 10,145,225 13,626,647 1.3432 0.976 0.976 0.983 0.912 0.983 14,238,267 0.9570 3.79%
2008-01-08 0 1.320 1.320 1.330 1.310 1.390 13,588,614 18,372,875 1.3521 0.941 0.941 0.948 0.933 0.990 19,070,874 0.9634 1.54%
2008-01-07 0 1.300 1.300 1.310 1.240 1.310 7,947,360 10,154,074 1.2777 0.926 0.926 0.933 0.884 0.933 11,153,684 0.9104 1.56%
2008-01-04 0 1.280 1.280 1.290 1.280 1.370 11,857,616 15,601,105 1.3157 0.912 0.912 0.919 0.912 0.976 16,641,513 0.9375 -4.48%
2008-01-03 0 1.340 1.330 1.340 1.260 1.390 40,192,560 54,217,213 1.3489 0.955 0.948 0.955 0.898 0.990 56,408,052 0.9612 5.51%
2008-01-02 0 1.270 1.270 1.280 1.160 1.280 17,942,760 21,945,658 1.2231 0.905 0.905 0.912 0.827 0.912 25,181,679 0.8715 7.63%
2007-12-31 0 1.180 1.170 1.180 1.150 1.190 2,901,240 3,414,244 1.1768 0.841 0.834 0.841 0.819 0.848 4,071,731 0.8385 2.61%
2007-12-28 0 1.150 1.150 1.160 1.120 1.200 4,362,080 5,041,083 1.1557 0.819 0.819 0.827 0.798 0.855 6,121,940 0.8234 -0.86%
2007-12-27 0 1.160 1.140 1.150 1.150 1.230 4,887,082 5,759,215 1.1785 0.827 0.812 0.819 0.819 0.876 6,858,751 0.8397 -4.13%
2007-12-24 0 1.210 1.200 1.210 1.180 1.220 5,510,520 6,647,656 1.2064 0.862 0.855 0.862 0.841 0.869 7,733,712 0.8596 3.42%
2007-12-21 0 1.170 1.160 1.170 1.120 1.190 6,755,515 7,854,139 1.1626 0.834 0.827 0.834 0.798 0.848 9,480,995 0.8284 3.54%
2007-12-20 0 1.130 1.130 1.140 1.100 1.190 5,679,000 6,421,590 1.1308 0.805 0.805 0.812 0.784 0.848 7,970,165 0.8057 -1.74%
2007-12-19 0 1.150 1.150 1.160 1.140 1.190 6,761,529 7,842,695 1.1599 0.819 0.819 0.827 0.812 0.848 9,489,435 0.8265 1.77%
2007-12-18 0 1.130 1.120 1.130 1.040 1.140 8,593,200 9,474,804 1.1026 0.805 0.798 0.805 0.741 0.812 12,060,085 0.7856 -2.59%
2007-12-17 0 1.160 1.160 1.170 1.130 1.200 8,592,480 9,926,543 1.1553 0.827 0.827 0.834 0.805 0.855 12,059,074 0.8232 -4.92%
2007-12-14 0 1.220 1.210 1.220 1.170 1.260 8,594,456 10,423,043 1.2128 0.869 0.862 0.869 0.834 0.898 12,061,847 0.8641 -1.61%
2007-12-13 0 1.240 1.240 1.250 1.210 1.320 14,800,675 18,644,444 1.2597 0.884 0.884 0.891 0.862 0.941 20,771,935 0.8976 -4.62%
2007-12-12 0 1.300 1.300 1.310 1.280 1.320 6,071,496 7,868,419 1.2960 0.926 0.926 0.933 0.912 0.941 8,521,011 0.9234 -2.26%
2007-12-11 0 1.330 1.330 1.340 1.310 1.370 6,355,200 8,455,038 1.3304 0.948 0.948 0.955 0.933 0.976 8,919,174 0.9480 -0.75%
2007-12-10 0 1.340 1.330 1.340 1.320 1.380 8,514,360 11,437,794 1.3434 0.955 0.948 0.955 0.941 0.983 11,949,437 0.9572 -2.19%
2007-12-07 0 1.370 1.360 1.380 1.360 1.440 15,115,236 21,150,220 1.3993 0.976 0.969 0.983 0.969 1.026 21,213,404 0.9970 -2.14%
2007-12-06 0 1.400 1.390 1.400 1.380 1.450 8,461,324 11,881,472 1.4042 0.998 0.990 0.998 0.983 1.033 11,875,004 1.0005 -1.41%
2007-12-05 0 1.420 1.420 1.430 1.380 1.440 7,440,015 10,480,635 1.4087 1.012 1.012 1.019 0.983 1.026 10,441,653 1.0037 1.43%
2007-12-04 0 1.400 1.390 1.400 1.380 1.420 3,983,622 5,570,049 1.3982 0.998 0.990 0.998 0.983 1.012 5,590,795 0.9963 1.45%
2007-12-03 0 1.380 1.370 1.380 1.370 1.470 11,786,400 16,805,754 1.4259 0.983 0.976 0.983 0.976 1.047 16,541,566 1.0160 0.73%
2007-11-30 0 1.370 1.360 1.370 1.350 1.400 5,066,554 6,957,149 1.3732 0.976 0.969 0.976 0.962 0.998 7,110,631 0.9784 -0.72%
2007-11-29 0 1.380 1.370 1.380 1.310 1.390 17,781,840 24,197,018 1.3608 0.983 0.976 0.983 0.933 0.990 24,955,837 0.9696 6.98%
2007-11-28 0 1.290 1.280 1.290 1.280 1.320 5,358,800 6,916,208 1.2906 0.919 0.912 0.919 0.912 0.941 7,520,782 0.9196 -0.77%
2007-11-27 0 1.300 1.290 1.300 1.250 1.330 4,857,889 6,286,118 1.2940 0.926 0.919 0.926 0.891 0.948 6,817,781 0.9220 -2.99%
2007-11-26 0 1.340 1.330 1.340 1.300 1.340 6,820,640 9,037,244 1.3250 0.955 0.948 0.955 0.926 0.955 9,572,394 0.9441 3.88%
2007-11-23 0 1.290 1.290 1.300 1.280 1.330 9,623,160 12,555,234 1.3047 0.919 0.919 0.926 0.912 0.948 13,505,577 0.9296 1.57%
2007-11-22 0 1.270 1.270 1.280 1.260 1.370 15,658,609 20,626,839 1.3173 0.905 0.905 0.912 0.898 0.976 21,975,998 0.9386 -7.30%
2007-11-21 0 1.370 1.360 1.370 1.360 1.490 23,914,800 33,931,800 1.4189 0.976 0.969 0.976 0.969 1.062 33,563,110 1.0110 -8.67%
2007-11-20 0 1.500 1.490 1.500 1.440 1.540 15,166,301 22,614,932 1.4911 1.069 1.062 1.069 1.026 1.097 21,285,071 1.0625 1.35%
2007-11-19 0 1.480 1.470 1.480 1.470 1.560 20,783,019 31,471,331 1.5143 1.055 1.047 1.055 1.047 1.112 29,167,827 1.0790 0.68%
2007-11-16 0 1.470 1.460 1.470 1.430 1.510 13,948,880 20,451,533 1.4662 1.047 1.040 1.047 1.019 1.076 19,576,488 1.0447 1.38%
2007-11-15 0 1.450 1.440 1.450 1.440 1.500 6,980,335 10,231,070 1.4657 1.033 1.026 1.033 1.026 1.069 9,796,517 1.0444 -3.33%
2007-11-14 0 1.500 1.500 1.510 1.460 1.550 22,243,433 33,477,491 1.5051 1.069 1.069 1.076 1.040 1.104 31,217,438 1.0724 4.17%
2007-11-13 0 1.440 1.430 1.440 1.370 1.510 22,497,423 32,434,264 1.4417 1.026 1.019 1.026 0.976 1.076 31,573,899 1.0272 0.00%
2007-11-12 0 1.440 1.440 1.450 1.420 1.560 27,794,792 41,210,278 1.4827 1.026 1.026 1.033 1.012 1.112 39,008,465 1.0564 -10.00%
2007-11-09 0 1.600 1.610 1.620 1.590 1.680 25,291,167 41,232,046 1.6303 1.140 1.147 1.154 1.133 1.197 35,494,765 1.1616 -2.44%
2007-11-08 0 1.640 1.630 1.640 1.540 1.690 54,241,360 88,022,264 1.6228 1.169 1.161 1.169 1.097 1.204 76,124,772 1.1563 1.23%
2007-11-07 0 1.620 1.610 1.620 1.590 1.740 49,385,392 83,017,556 1.6810 1.154 1.147 1.154 1.133 1.240 69,309,688 1.1978 -2.99%
2007-11-06 0 1.670 1.670 1.680 1.500 1.670 34,191,346 54,518,185 1.5945 1.190 1.190 1.197 1.069 1.190 47,985,678 1.1361 7.74%
2007-11-05 0 1.550 1.530 1.540 1.530 1.760 44,118,164 73,046,730 1.6557 1.104 1.090 1.097 1.090 1.254 61,917,422 1.1797 -8.82%
2007-11-02 0 1.700 1.700 1.710 1.680 1.790 52,844,994 90,966,804 1.7214 1.211 1.211 1.218 1.197 1.275 74,165,049 1.2265 -3.95%
2007-11-01 0 1.770 1.760 1.770 1.720 1.910 102,419,317 189,346,675 1.8487 1.261 1.254 1.261 1.226 1.361 143,739,891 1.3173 -4.32%
2007-10-31 0 1.850 1.840 1.850 1.660 1.920 195,458,589 357,415,726 1.8286 1.318 1.311 1.318 1.183 1.368 274,315,404 1.3029 10.78%
2007-10-30 0 1.670 1.660 1.670 1.640 1.740 52,644,553 88,463,946 1.6804 1.190 1.183 1.190 1.169 1.240 73,883,741 1.1973 2.45%
2007-10-29 0 1.630 1.620 1.630 1.570 1.720 44,681,439 73,964,516 1.6554 1.161 1.154 1.161 1.119 1.226 62,707,948 1.1795 2.52%
2007-10-26 0 1.590 1.590 1.600 1.560 1.660 41,559,121 67,001,958 1.6122 1.133 1.133 1.140 1.112 1.183 58,325,946 1.1488 -0.62%
2007-10-25 0 1.600 1.600 1.610 1.560 1.730 51,256,840 83,088,691 1.6210 1.140 1.140 1.147 1.112 1.233 71,936,162 1.1550 -7.51%
2007-10-24 0 1.730 1.720 1.730 1.620 1.870 192,640,367 335,622,978 1.7422 1.233 1.226 1.233 1.154 1.332 270,360,184 1.2414 8.12%
2007-10-23 0 1.600 1.600 1.610 1.570 1.820 111,423,498 187,109,519 1.6793 1.140 1.140 1.147 1.119 1.297 156,376,765 1.1965 -9.09%
2007-10-22 0 1.760 1.760 1.770 1.330 1.840 417,820,016 690,544,422 1.6527 1.254 1.254 1.261 0.948 1.311 586,387,465 1.1776 26.62%
2007-10-18 0 1.390 1.380 1.390 1.370 1.470 35,985,863 50,642,932 1.4073 0.990 0.983 0.990 0.976 1.047 50,504,184 1.0027 -2.11%
2007-10-17 0 1.420 1.420 1.430 1.310 1.520 83,969,923 120,650,947 1.4368 1.012 1.012 1.019 0.933 1.083 117,847,179 1.0238 5.97%
2007-10-16 0 1.340 1.320 1.330 1.290 1.400 33,219,921 44,495,447 1.3394 0.955 0.941 0.948 0.919 0.998 46,622,336 0.9544 -2.90%
2007-10-15 0 1.380 1.380 1.390 1.370 1.460 31,099,793 44,044,502 1.4162 0.983 0.983 0.990 0.976 1.040 43,646,853 1.0091 0.00%
2007-10-12 0 1.380 1.360 1.370 1.340 1.450 41,548,951 57,554,972 1.3852 0.983 0.969 0.976 0.955 1.033 58,311,673 0.9870 -4.83%
2007-10-11 0 1.450 1.450 1.460 1.440 1.510 44,120,262 65,125,091 1.4761 1.033 1.033 1.040 1.026 1.076 61,920,367 1.0518 1.40%
2007-10-10 0 1.430 1.430 1.440 1.420 1.570 71,823,868 106,451,205 1.4821 1.019 1.019 1.026 1.012 1.119 100,800,857 1.0561 -5.30%
2007-10-09 0 1.510 1.510 1.520 1.350 1.540 168,306,147 246,939,275 1.4672 1.076 1.076 1.083 0.962 1.097 236,208,442 1.0454 12.69%
2007-10-08 0 1.340 1.330 1.340 1.310 1.380 32,808,842 44,188,335 1.3468 0.955 0.948 0.955 0.933 0.983 46,045,409 0.9597 3.08%
2007-10-05 0 1.300 1.300 1.310 1.260 1.330 18,554,296 24,184,965 1.3035 0.926 0.926 0.933 0.898 0.948 26,039,936 0.9288 4.84%
2007-10-04 0 1.240 1.240 1.250 1.240 1.270 7,582,530 9,485,272 1.2509 0.884 0.884 0.891 0.884 0.905 10,641,665 0.8913 -1.59%
2007-10-03 0 1.260 1.260 1.270 1.250 1.350 20,388,144 26,535,247 1.3015 0.898 0.898 0.905 0.891 0.962 28,613,641 0.9274 -3.82%
2007-10-02 0 1.310 1.300 1.310 1.280 1.360 23,410,297 30,972,110 1.3230 0.933 0.926 0.933 0.912 0.969 32,855,067 0.9427 3.15%
2007-09-28 0 1.270 1.260 1.270 1.260 1.310 16,991,904 21,720,994 1.2783 0.905 0.898 0.905 0.898 0.933 23,847,205 0.9108 -2.31%
2007-09-27 0 1.300 1.300 1.310 1.300 1.340 10,986,939 14,516,695 1.3213 0.926 0.926 0.933 0.926 0.955 15,419,566 0.9414 -0.76%
2007-09-25 0 1.310 1.300 1.310 1.300 1.320 8,364,965 10,948,756 1.3089 0.933 0.926 0.933 0.926 0.941 11,739,769 0.9326 0.00%
2007-09-24 0 1.310 1.310 1.320 1.300 1.360 20,405,723 26,996,759 1.3230 0.933 0.933 0.941 0.926 0.969 28,638,312 0.9427 -2.24%
2007-09-21 0 1.340 1.330 1.340 1.300 1.370 21,743,479 28,898,981 1.3291 0.955 0.948 0.955 0.926 0.976 30,515,780 0.9470 -0.74%
2007-09-20 0 1.350 1.350 1.360 1.340 1.420 19,543,605 26,752,123 1.3688 0.962 0.962 0.969 0.955 1.012 27,428,377 0.9753 -2.88%
2007-09-19 0 1.390 1.390 1.400 1.380 1.480 44,043,753 63,451,755 1.4407 0.990 0.990 0.998 0.983 1.055 61,812,990 1.0265 -2.80%
2007-09-18 0 1.430 1.430 1.440 1.310 1.450 79,380,343 111,215,218 1.4010 1.019 1.019 1.026 0.933 1.033 111,405,955 0.9983 7.52%
2007-09-17 0 1.330 1.330 1.340 1.330 1.390 55,120,839 75,188,839 1.3641 0.948 0.948 0.955 0.948 0.990 77,359,073 0.9719 -0.75%
2007-09-14 0 1.340 1.330 1.340 1.250 1.410 109,884,315 148,664,631 1.3529 0.955 0.948 0.955 0.891 1.005 154,216,606 0.9640 7.20%
2007-09-13 0 1.250 1.250 1.260 1.230 1.280 17,672,638 22,091,808 1.2501 0.891 0.891 0.898 0.876 0.912 24,802,578 0.8907 -1.57%
2007-09-12 0 1.270 1.260 1.270 1.240 1.280 12,389,838 15,636,174 1.2620 0.905 0.898 0.905 0.884 0.912 17,388,458 0.8992 1.60%
2007-09-11 0 1.250 1.240 1.250 1.230 1.290 17,864,568 22,490,609 1.2590 0.891 0.884 0.891 0.876 0.919 25,071,941 0.8970 0.81%
2007-09-10 0 1.240 1.240 1.250 1.200 1.260 21,854,888 27,148,456 1.2422 0.884 0.884 0.891 0.855 0.898 30,672,136 0.8851 -2.36%
2007-09-07 0 1.270 1.270 1.280 1.270 1.330 27,516,970 35,661,065 1.2960 0.905 0.905 0.912 0.905 0.948 38,618,557 0.9234 -2.31%
2007-09-06 0 1.300 1.290 1.300 1.200 1.320 46,322,740 59,142,875 1.2768 0.926 0.919 0.926 0.855 0.941 65,011,424 0.9097 3.17%
2007-09-05 0 1.260 1.250 1.260 1.230 1.310 24,833,588 31,395,832 1.2642 0.898 0.891 0.898 0.876 0.933 34,852,578 0.9008 0.00%
2007-09-04 0 1.260 1.260 1.270 1.260 1.340 29,706,696 38,203,372 1.2860 0.898 0.898 0.905 0.898 0.955 41,691,718 0.9163 -5.26%
2007-09-03 0 1.330 1.320 1.330 1.250 1.370 69,605,689 92,531,735 1.3294 0.948 0.941 0.948 0.891 0.976 97,687,765 0.9472 8.13%
2007-08-31 0 1.230 1.230 1.240 1.200 1.300 19,399,136 24,440,426 1.2599 0.876 0.876 0.884 0.855 0.926 27,225,623 0.8977 -2.38%
2007-08-30 0 1.260 1.260 1.270 1.250 1.360 28,025,300 36,774,552 1.3122 0.898 0.898 0.905 0.891 0.969 39,331,971 0.9350 1.61%
2007-08-29 0 1.240 1.230 1.240 1.150 1.250 18,190,236 22,022,130 1.2107 0.884 0.876 0.884 0.819 0.891 25,528,998 0.8626 -3.88%
2007-08-28 0 1.290 1.280 1.290 1.250 1.380 27,116,963 35,781,683 1.3195 0.919 0.912 0.919 0.891 0.983 38,057,170 0.9402 -3.73%
2007-08-27 0 1.340 1.330 1.340 1.240 1.360 46,553,148 61,104,241 1.3126 0.955 0.948 0.955 0.884 0.969 65,334,789 0.9352 13.56%
2007-08-24 0 1.180 1.170 1.180 1.050 1.190 37,805,972 43,359,878 1.1469 0.841 0.834 0.841 0.748 0.848 53,058,607 0.8172 8.26%
2007-08-23 0 1.090 1.080 1.090 1.050 1.120 16,284,256 17,622,521 1.0822 0.777 0.770 0.777 0.748 0.798 22,854,060 0.7711 6.86%
2007-08-22 0 1.020 1.010 1.020 0.980 1.040 6,389,518 6,414,840 1.0040 0.727 0.720 0.727 0.698 0.741 8,967,338 0.7154 0.99%
2007-08-21 0 1.010 1.000 1.010 0.990 1.050 10,758,548 11,022,510 1.0245 0.720 0.713 0.720 0.705 0.748 15,099,032 0.7300 3.06%
2007-08-20 0 0.980 0.970 0.980 0.920 0.980 14,065,689 13,321,386 0.9471 0.698 0.691 0.698 0.656 0.698 19,740,423 0.6748 7.69%
2007-08-17 0 0.910 0.890 0.910 0.760 0.950 22,654,973 19,399,254 0.8563 0.648 0.634 0.648 0.542 0.677 31,795,011 0.6101 -3.19%
2007-08-16 0 0.940 0.940 0.950 0.880 1.000 16,870,835 16,031,083 0.9502 0.670 0.670 0.677 0.627 0.713 23,677,291 0.6771 -9.62%
2007-08-15 0 1.040 1.030 1.040 1.010 1.060 8,318,073 8,581,017 1.0316 0.741 0.734 0.741 0.720 0.755 11,673,959 0.7351 -2.80%
2007-08-14 0 1.070 1.060 1.070 1.030 1.100 12,293,280 13,105,260 1.0661 0.762 0.755 0.762 0.734 0.784 17,252,944 0.7596 -2.73%
2007-08-13 0 1.100 1.090 1.100 1.050 1.120 11,723,415 12,716,178 1.0847 0.784 0.777 0.784 0.748 0.798 16,453,170 0.7729 4.76%
2007-08-10 0 1.050 1.040 1.050 0.980 1.060 9,334,042 9,645,698 1.0334 0.748 0.741 0.748 0.698 0.755 13,099,816 0.7363 -3.67%
2007-08-09 0 1.090 1.090 1.100 1.070 1.170 21,783,301 24,369,966 1.1187 0.777 0.777 0.784 0.762 0.834 30,571,668 0.7971 1.87%
2007-08-08 0 1.070 1.070 1.080 1.000 1.090 33,998,414 35,616,640 1.0476 0.762 0.762 0.770 0.713 0.777 47,714,908 0.7464 7.00%
2007-08-07 0 1.000 0.990 1.000 0.990 1.280 33,616,397 36,721,358 1.0924 0.713 0.705 0.713 0.705 0.912 47,178,769 0.7783 -16.67%
2007-08-06 0 1.200 1.200 1.210 1.200 1.280 11,494,762 14,062,488 1.2234 0.855 0.855 0.862 0.855 0.912 16,132,268 0.8717 -7.69%
2007-08-03 0 1.300 1.290 1.300 1.270 1.320 9,256,025 11,968,200 1.2930 0.926 0.919 0.926 0.905 0.941 12,990,323 0.9213 1.56%
2007-08-02 0 1.280 1.270 1.280 1.250 1.370 12,445,595 16,039,019 1.2887 0.912 0.905 0.912 0.891 0.976 17,466,710 0.9183 -3.76%
2007-08-01 0 1.330 1.330 1.340 1.300 1.400 11,696,199 15,684,560 1.3410 0.948 0.948 0.955 0.926 0.998 16,414,973 0.9555 -5.00%
2007-07-31 0 1.400 1.380 1.390 1.350 1.420 15,162,788 20,944,650 1.3813 0.998 0.983 0.990 0.962 1.012 21,280,141 0.9842 0.72%
2007-07-30 0 1.390 1.380 1.390 1.340 1.410 8,464,369 11,683,023 1.3803 0.990 0.983 0.990 0.955 1.005 11,879,277 0.9835 3.73%
2007-07-27 0 1.340 1.340 1.350 1.320 1.380 15,417,932 20,778,362 1.3477 0.955 0.955 0.962 0.941 0.983 21,638,222 0.9603 -4.96%
2007-07-26 0 1.410 1.400 1.410 1.390 1.490 13,574,939 19,514,981 1.4376 1.005 0.998 1.005 0.990 1.062 19,051,682 1.0243 -2.76%
2007-07-25 0 1.450 1.450 1.460 1.380 1.520 22,412,618 32,960,314 1.4706 1.033 1.033 1.040 0.983 1.083 31,454,879 1.0479 -1.36%
2007-07-24 0 1.470 1.450 1.460 1.370 1.470 28,751,545 41,309,730 1.4368 1.047 1.033 1.040 0.976 1.047 40,351,216 1.0238 8.09%
2007-07-23 0 1.360 1.360 1.370 1.310 1.390 12,037,921 16,250,525 1.3499 0.969 0.969 0.976 0.933 0.990 16,894,562 0.9619 1.49%
2007-07-20 0 1.340 1.330 1.340 1.320 1.370 11,167,772 14,991,241 1.3424 0.955 0.948 0.955 0.941 0.976 15,673,355 0.9565 0.00%
2007-07-19 0 1.340 1.340 1.350 1.230 1.380 21,552,439 27,922,053 1.2955 0.955 0.955 0.962 0.876 0.983 30,247,665 0.9231 3.88%
2007-07-18 0 1.290 1.290 1.300 1.280 1.360 23,852,860 31,571,079 1.3236 0.919 0.919 0.926 0.912 0.969 33,476,180 0.9431 -6.52%
2007-07-17 0 1.380 1.380 1.390 1.320 1.430 7,335,894 10,171,563 1.3865 0.983 0.983 0.990 0.941 1.019 10,295,525 0.9880 1.47%
2007-07-16 0 1.360 1.360 1.370 1.350 1.440 8,050,760 11,161,199 1.3864 0.969 0.969 0.976 0.962 1.026 11,298,800 0.9878 -4.90%
2007-07-13 0 1.430 1.430 1.440 1.400 1.500 10,818,000 15,682,566 1.4497 1.019 1.019 1.026 0.998 1.069 15,182,469 1.0329 -2.72%
2007-07-12 0 1.470 1.470 1.480 1.420 1.480 10,130,400 14,734,854 1.4545 1.047 1.047 1.055 1.012 1.055 14,217,461 1.0364 3.52%
2007-07-11 0 1.420 1.420 1.430 1.370 1.460 13,104,000 18,567,324 1.4169 1.012 1.012 1.019 0.976 1.040 18,390,745 1.0096 -2.07%
2007-07-10 0 1.450 1.440 1.450 1.430 1.550 17,192,160 25,382,210 1.4764 1.033 1.026 1.033 1.019 1.104 24,128,253 1.0520 -5.23%
2007-07-09 0 1.530 1.510 1.530 1.480 1.570 41,891,200 64,272,228 1.5343 1.090 1.076 1.090 1.055 1.119 58,792,000 1.0932 5.52%
2007-07-06 0 1.450 1.440 1.450 1.300 1.460 57,989,320 81,113,695 1.3988 1.033 1.026 1.033 0.926 1.040 81,384,829 0.9967 14.17%
2007-07-05 0 1.270 1.270 1.280 1.190 1.290 31,598,960 39,218,891 1.2411 0.905 0.905 0.912 0.848 0.919 44,347,406 0.8844 1.60%
2007-07-04 0 1.250 1.230 1.240 1.190 1.340 37,420,200 46,943,208 1.2545 0.891 0.876 0.884 0.848 0.955 52,517,197 0.8939 -6.72%
2007-07-03 0 1.340 1.330 1.340 1.300 1.400 13,098,000 17,537,056 1.3389 0.955 0.948 0.955 0.926 0.998 18,382,324 0.9540 -2.19%
2007-06-29 0 1.370 1.370 1.390 1.370 1.500 14,785,900 20,848,019 1.4100 0.976 0.976 0.990 0.976 1.069 20,751,199 1.0047 -5.52%
2007-06-28 0 1.450 1.450 1.460 1.350 1.450 9,171,200 12,792,674 1.3949 1.033 1.033 1.040 0.962 1.033 12,871,276 0.9939 4.32%
2007-06-27 0 1.390 1.380 1.390 1.300 1.410 11,885,000 16,132,456 1.3574 0.990 0.983 0.990 0.926 1.005 16,679,945 0.9672 -2.11%
2007-06-26 0 1.420 1.420 1.430 1.420 1.480 5,589,200 8,070,290 1.4439 1.012 1.012 1.019 1.012 1.055 7,844,135 1.0288 -2.74%
2007-06-25 0 1.460 1.460 1.470 1.450 1.530 6,540,000 9,756,336 1.4918 1.040 1.040 1.047 1.033 1.090 9,178,531 1.0630 -2.67%
2007-06-22 0 1.500 1.490 1.500 1.480 1.540 13,426,600 20,036,600 1.4923 1.069 1.062 1.069 1.055 1.097 18,843,496 1.0633 -1.32%
2007-06-21 0 1.520 1.510 1.520 1.490 1.560 13,515,200 20,446,788 1.5129 1.083 1.076 1.083 1.062 1.112 18,967,842 1.0780 -1.30%
2007-06-20 0 1.540 1.530 1.540 1.500 1.590 18,651,400 28,692,614 1.5384 1.097 1.090 1.097 1.069 1.133 26,176,216 1.0961 3.82%
2007-06-18 0 1.600 1.590 1.610 1.560 1.650 20,747,700 33,198,138 1.6001 1.057 1.050 1.064 1.030 1.090 31,408,459 1.0570 -0.62%
2007-06-15 0 1.610 1.610 1.620 1.600 1.750 27,244,290 45,495,258 1.6699 1.064 1.064 1.070 1.057 1.156 41,243,181 1.1031 -4.73%
2007-06-14 0 1.690 1.690 1.700 1.640 1.730 31,323,600 52,837,740 1.6868 1.116 1.116 1.123 1.083 1.143 47,418,557 1.1143 4.97%
2007-06-13 0 1.610 1.600 1.610 1.550 1.660 26,667,460 43,455,253 1.6295 1.064 1.057 1.064 1.024 1.097 40,369,960 1.0764 3.87%
2007-06-12 0 1.550 1.540 1.560 1.530 1.600 10,966,650 17,135,937 1.5625 1.024 1.017 1.030 1.011 1.057 16,601,627 1.0322 -2.52%
2007-06-11 0 1.590 1.590 1.600 1.560 1.650 14,338,180 23,023,284 1.6057 1.050 1.050 1.057 1.030 1.090 21,705,545 1.0607 -0.62%
2007-06-08 0 1.600 1.590 1.600 1.530 1.620 34,410,800 53,798,034 1.5634 1.057 1.050 1.057 1.011 1.070 52,092,048 1.0327 -2.44%
2007-06-07 0 1.640 1.620 1.640 1.590 1.680 39,475,620 64,523,847 1.6345 1.083 1.070 1.083 1.050 1.110 59,759,317 1.0797 -4.09%
2007-06-06 0 1.710 1.710 1.720 1.690 1.800 51,751,800 89,781,354 1.7348 1.130 1.130 1.136 1.116 1.189 78,343,347 1.1460 -7.07%
2007-06-05 1 - - - - - 0 0 - 1.215 - - - - 0 - 0.00%
2007-06-04 0 1.840 1.830 1.840 1.830 1.940 15,033,400 28,056,834 1.8663 1.215 1.209 1.215 1.209 1.282 22,757,989 1.2328 -3.66%
2007-06-01 0 1.910 1.910 1.920 1.870 1.990 43,308,000 83,143,782 1.9198 1.262 1.262 1.268 1.235 1.315 65,560,883 1.2682 2.69%
2007-05-31 0 1.860 1.860 1.870 1.800 1.880 24,114,600 44,561,916 1.8479 1.229 1.229 1.235 1.189 1.242 36,505,368 1.2207 2.76%
2007-05-30 0 1.810 1.800 1.810 1.680 1.840 34,750,800 61,461,684 1.7686 1.196 1.189 1.196 1.110 1.215 52,606,750 1.1683 -1.63%
2007-05-29 0 1.840 1.830 1.840 1.810 1.950 34,507,200 63,943,362 1.8530 1.215 1.209 1.215 1.196 1.288 52,237,981 1.2241 -3.66%
2007-05-28 0 1.910 1.910 1.920 1.860 2.020 72,445,320 140,260,594 1.9361 1.262 1.262 1.268 1.229 1.334 109,669,787 1.2789 4.95%
2007-05-25 0 1.820 1.810 1.820 1.750 1.910 72,528,860 133,656,483 1.8428 1.202 1.196 1.202 1.156 1.262 109,796,252 1.2173 0.00%
2007-05-23 0 1.820 1.830 1.840 1.710 1.870 75,442,900 135,223,939 1.7924 1.202 1.209 1.215 1.130 1.235 114,207,608 1.1840 6.43%
2007-05-22 0 1.710 1.690 1.700 1.700 1.810 64,238,400 112,736,070 1.7550 1.130 1.116 1.123 1.123 1.196 97,245,918 1.1593 -1.72%
2007-05-21 0 1.740 1.740 1.750 1.660 1.790 41,144,400 71,505,522 1.7379 1.149 1.149 1.156 1.097 1.182 62,285,563 1.1480 3.57%
2007-05-18 0 1.680 1.680 1.690 1.620 1.730 24,454,800 40,742,694 1.6660 1.110 1.110 1.116 1.070 1.143 37,020,372 1.1005 -2.33%
2007-05-17 0 1.720 1.720 1.730 1.710 1.820 41,716,800 73,721,646 1.7672 1.136 1.136 1.143 1.130 1.202 63,152,079 1.1674 -2.82%
2007-05-16 0 1.770 1.760 1.770 1.690 1.810 55,546,920 97,905,438 1.7626 1.169 1.163 1.169 1.116 1.196 84,088,508 1.1643 5.36%
2007-05-15 0 1.680 1.680 1.690 1.640 1.840 78,108,067 135,681,011 1.7371 1.110 1.110 1.116 1.083 1.215 118,242,214 1.1475 -1.18%
2007-05-14 0 1.700 1.690 1.700 1.500 1.760 142,427,600 234,978,584 1.6498 1.123 1.116 1.123 0.991 1.163 215,610,953 1.0898 13.33%
2007-05-11 0 1.500 1.490 1.500 1.450 1.540 20,212,200 30,413,988 1.5047 0.991 0.984 0.991 0.958 1.017 30,597,803 0.9940 -0.66%
2007-05-10 0 1.510 1.500 1.510 1.490 1.560 36,987,400 56,366,986 1.5240 0.997 0.991 0.997 0.984 1.030 55,992,578 1.0067 0.67%
2007-05-09 0 1.500 1.490 1.500 1.470 1.560 43,227,000 65,604,672 1.5177 0.991 0.984 0.991 0.971 1.030 65,438,262 1.0025 0.00%
2007-05-08 0 1.500 1.490 1.500 1.420 1.510 23,996,000 34,994,324 1.4583 0.991 0.984 0.991 0.938 0.997 36,325,828 0.9633 1.35%
2007-05-07 0 1.480 1.470 1.480 1.450 1.550 29,511,600 44,110,356 1.4947 0.978 0.971 0.978 0.958 1.024 44,675,500 0.9874 -1.33%
2007-05-04 0 1.500 1.500 1.510 1.450 1.590 101,354,511 155,318,327 1.5324 0.991 0.991 0.997 0.958 1.050 153,433,342 1.0123 4.90%
2007-05-03 0 1.430 1.430 1.440 1.400 1.470 26,015,400 37,236,402 1.4313 0.945 0.945 0.951 0.925 0.971 39,382,853 0.9455 1.42%
2007-05-02 0 1.410 1.400 1.410 1.400 1.490 32,855,400 47,155,230 1.4352 0.931 0.925 0.931 0.925 0.984 49,737,439 0.9481 -3.42%
2007-04-30 0 1.460 1.450 1.460 1.360 1.510 121,198,360 175,184,339 1.4454 0.964 0.958 0.964 0.898 0.997 183,473,526 0.9548 5.04%
2007-04-27 0 1.390 1.390 1.400 1.270 1.420 69,802,200 95,387,214 1.3665 0.918 0.918 0.925 0.839 0.938 105,668,556 0.9027 6.92%
2007-04-26 0 1.300 1.290 1.300 1.280 1.340 19,289,800 25,325,506 1.3129 0.859 0.852 0.859 0.846 0.885 29,201,448 0.8673 0.78%
2007-04-25 0 1.290 1.280 1.290 1.210 1.320 22,367,360 28,530,733 1.2756 0.852 0.846 0.852 0.799 0.872 33,860,346 0.8426 2.38%
2007-04-24 0 1.260 1.260 1.270 1.240 1.290 6,627,600 8,444,232 1.2741 0.832 0.832 0.839 0.819 0.852 10,033,049 0.8416 -3.82%
2007-04-23 0 1.310 1.300 1.310 1.270 1.340 11,889,000 15,451,254 1.2996 0.865 0.859 0.865 0.839 0.885 17,997,906 0.8585 -0.76%
2007-04-20 0 1.320 1.320 1.330 1.270 1.380 26,710,200 35,367,534 1.3241 0.872 0.872 0.879 0.839 0.912 40,434,661 0.8747 3.94%
2007-04-19 0 1.270 1.260 1.270 1.200 1.330 27,389,000 34,448,338 1.2577 0.839 0.832 0.839 0.793 0.879 41,462,247 0.8308 -2.31%
2007-04-18 0 1.300 1.290 1.300 1.290 1.390 30,743,274 40,639,184 1.3219 0.859 0.852 0.859 0.852 0.918 46,540,043 0.8732 -0.76%
2007-04-17 0 1.310 1.310 1.320 1.270 1.370 28,967,400 37,699,740 1.3015 0.865 0.865 0.872 0.839 0.905 43,851,674 0.8597 -3.68%
2007-04-16 0 1.360 1.360 1.370 1.340 1.440 50,810,700 70,372,767 1.3850 0.898 0.898 0.905 0.885 0.951 76,918,683 0.9149 -5.56%
2007-04-13 0 1.440 1.440 1.450 1.280 1.490 112,785,834 153,605,290 1.3619 0.951 0.951 0.958 0.846 0.984 170,738,404 0.8997 14.29%
2007-04-12 0 1.260 1.250 1.260 1.120 1.320 71,011,800 88,208,046 1.2422 0.832 0.826 0.832 0.740 0.872 107,499,683 0.8205 10.53%
2007-04-11 0 1.140 1.140 1.150 1.110 1.180 20,503,800 23,392,728 1.1409 0.753 0.753 0.760 0.733 0.779 31,039,236 0.7537 -1.72%
2007-04-10 0 1.160 1.150 1.160 1.050 1.190 53,865,000 61,613,262 1.1438 0.766 0.760 0.766 0.694 0.786 81,542,369 0.7556 9.43%
2007-04-04 0 1.060 1.060 1.070 1.040 1.120 26,197,200 28,106,586 1.0729 0.700 0.700 0.707 0.687 0.740 39,658,067 0.7087 -3.64%
2007-04-03 0 1.100 1.090 1.100 1.060 1.130 22,427,200 24,442,216 1.0898 0.727 0.720 0.727 0.700 0.746 33,950,933 0.7199 0.92%
2007-04-02 0 1.090 1.080 1.090 1.030 1.140 24,001,200 25,968,852 1.0820 0.720 0.713 0.720 0.680 0.753 36,333,699 0.7147 -5.22%
2007-03-30 0 1.150 1.150 1.160 1.100 1.160 14,365,800 16,174,170 1.1259 0.760 0.760 0.766 0.727 0.766 21,747,357 0.7437 1.77%
2007-03-29 0 1.130 1.140 1.150 1.100 1.150 10,340,400 11,721,528 1.1336 0.746 0.753 0.760 0.727 0.760 15,653,592 0.7488 1.80%
2007-03-28 0 1.110 1.110 1.120 1.070 1.180 31,282,200 34,785,810 1.1120 0.733 0.733 0.740 0.707 0.779 47,355,884 0.7346 -4.31%
2007-03-27 0 1.160 1.170 1.180 1.160 1.210 14,081,400 16,613,442 1.1798 0.766 0.773 0.779 0.766 0.799 21,316,824 0.7794 -3.33%
2007-03-26 0 1.200 1.190 1.200 1.180 1.240 24,255,000 29,375,784 1.2111 0.793 0.786 0.793 0.779 0.819 36,717,909 0.8000 0.00%
2007-03-23 0 1.200 1.190 1.200 1.190 1.240 13,516,200 16,353,000 1.2099 0.793 0.786 0.793 0.786 0.819 20,461,208 0.7992 -0.83%
2007-03-22 0 1.210 1.210 1.220 1.200 1.270 34,079,400 42,251,562 1.2398 0.799 0.799 0.806 0.793 0.839 51,590,365 0.8190 -0.82%
2007-03-21 0 1.220 1.210 1.220 1.170 1.250 43,758,000 53,271,828 1.2174 0.806 0.799 0.806 0.773 0.826 66,242,105 0.8042 5.17%
2007-03-20 0 1.160 1.160 1.170 1.150 1.230 39,484,800 46,983,456 1.1899 0.766 0.766 0.773 0.760 0.813 59,773,214 0.7860 0.00%
2007-03-19 0 1.160 1.150 1.160 1.130 1.200 15,032,400 17,480,532 1.1629 0.766 0.760 0.766 0.746 0.793 22,756,475 0.7682 -0.85%
2007-03-16 0 1.170 1.170 1.180 1.160 1.250 33,037,200 39,695,940 1.2016 0.773 0.773 0.779 0.766 0.826 50,012,653 0.7937 -4.10%
2007-03-15 0 1.220 1.210 1.220 1.200 1.300 71,271,000 89,370,504 1.2540 0.806 0.799 0.806 0.793 0.859 107,892,068 0.8283 2.52%
2007-03-14 0 1.190 1.200 1.210 1.080 1.270 155,863,800 184,071,582 1.1810 0.786 0.793 0.799 0.713 0.839 235,951,055 0.7801 0.85%
2007-03-13 0 1.180 1.180 1.190 1.040 1.190 86,511,600 97,218,522 1.1238 0.779 0.779 0.786 0.687 0.786 130,963,721 0.7423 13.46%
2007-03-12 0 1.040 1.030 1.040 1.030 1.080 32,920,200 34,800,534 1.0571 0.687 0.680 0.687 0.680 0.713 49,835,535 0.6983 0.97%
2007-03-09 0 1.030 1.020 1.030 0.980 1.100 51,621,000 54,231,930 1.0506 0.680 0.674 0.680 0.647 0.727 78,145,338 0.6940 4.04%
2007-03-08 0 0.990 0.990 1.000 0.960 1.020 18,671,400 18,500,166 0.9908 0.654 0.654 0.661 0.634 0.674 28,265,297 0.6545 2.06%
2007-03-07 0 0.970 0.970 0.980 0.960 1.060 59,832,000 60,494,382 1.0111 0.641 0.641 0.647 0.634 0.700 90,575,384 0.6679 0.00%
2007-03-06 0 0.970 0.960 0.970 0.890 1.000 50,402,700 47,657,430 0.9455 0.641 0.634 0.641 0.588 0.661 76,301,041 0.6246 8.99%
2007-03-05 0 0.890 0.870 0.890 0.830 0.970 54,628,440 49,626,686 0.9084 0.588 0.575 0.588 0.548 0.641 82,698,087 0.6001 -12.75%
2007-03-02 0 1.020 1.010 1.020 0.930 1.260 87,026,400 93,108,132 1.0699 0.674 0.667 0.674 0.614 0.832 131,743,040 0.7067 -14.29%
2007-03-01 0 1.190 1.160 1.170 1.170 1.370 27,023,760 34,507,512 1.2769 0.786 0.766 0.773 0.773 0.905 40,909,337 0.8435 -11.85%
2007-02-28 0 1.350 1.340 1.350 1.180 1.370 41,801,400 53,685,072 1.2843 0.892 0.885 0.892 0.779 0.905 63,280,149 0.8484 -6.25%
2007-02-27 0 1.440 1.430 1.440 1.370 1.530 43,528,822 62,367,059 1.4328 0.951 0.945 0.951 0.905 1.011 65,895,169 0.9465 -1.37%
2007-02-26 0 1.460 1.450 1.460 1.400 1.490 29,871,000 43,458,480 1.4549 0.964 0.958 0.964 0.925 0.984 45,219,570 0.9611 0.69%
2007-02-23 0 1.450 1.450 1.460 1.400 1.530 40,836,600 59,939,874 1.4678 0.958 0.958 0.964 0.925 1.011 61,819,607 0.9696 -0.68%
2007-02-22 0 1.460 1.450 1.460 1.450 1.560 52,864,400 79,268,916 1.4995 0.964 0.958 0.964 0.958 1.030 80,027,633 0.9905 -5.81%
2007-02-21 0 1.550 1.540 1.550 1.300 1.560 94,051,180 136,006,445 1.4461 1.024 1.017 1.024 0.859 1.030 142,377,352 0.9553 20.16%
2007-02-16 0 1.290 1.290 1.300 1.280 1.410 52,428,140 69,961,007 1.3344 0.852 0.852 0.859 0.846 0.931 79,367,210 0.8815 -4.44%
2007-02-15 0 1.350 1.340 1.350 1.220 1.550 293,075,360 401,448,006 1.3698 0.892 0.885 0.892 0.806 1.024 443,665,818 0.9048 6.30%
2007-02-14 0 1.270 1.270 1.280 0.960 1.310 217,634,477 244,441,953 1.1232 0.839 0.839 0.846 0.634 0.865 329,461,263 0.7419 27.00%
2007-02-13 0 1.000 0.980 0.990 0.900 1.050 163,802,600 160,857,714 0.9820 0.661 0.647 0.654 0.595 0.694 247,969,036 0.6487 2.04%
2007-02-12 0 0.980 0.990 1.000 0.860 1.010 88,934,400 84,905,478 0.9547 0.647 0.654 0.661 0.568 0.667 134,631,425 0.6307 10.11%
2007-02-09 0 0.890 0.880 0.890 0.850 0.890 33,863,400 29,700,252 0.8771 0.588 0.581 0.588 0.561 0.588 51,263,378 0.5794 5.95%
2007-02-08 0 0.840 0.830 0.840 0.810 0.860 39,114,000 32,640,750 0.8345 0.555 0.548 0.555 0.535 0.568 59,211,886 0.5513 -2.33%
2007-02-07 0 0.860 0.850 0.860 0.820 0.880 43,232,200 36,829,810 0.8519 0.568 0.561 0.568 0.542 0.581 65,446,134 0.5627 4.88%
2007-02-06 0 0.820 0.820 0.830 0.780 0.840 28,921,320 23,630,360 0.8171 0.542 0.542 0.548 0.515 0.555 43,781,917 0.5397 -1.20%
2007-02-05 0 0.830 0.820 0.830 0.810 0.860 39,841,200 33,307,398 0.8360 0.548 0.542 0.548 0.535 0.568 60,312,742 0.5522 0.00%
2007-02-02 0 0.830 0.820 0.830 0.780 0.840 88,268,400 71,920,530 0.8148 0.548 0.542 0.548 0.515 0.555 133,623,215 0.5382 6.41%
2007-02-01 0 0.780 0.770 0.780 0.710 0.780 38,757,600 29,041,686 0.7493 0.515 0.509 0.515 0.469 0.515 58,672,358 0.4950 5.41%
2007-01-31 0 0.740 0.730 0.740 0.720 0.780 35,070,400 26,218,900 0.7476 0.489 0.482 0.489 0.476 0.515 53,090,569 0.4939 -3.90%
2007-01-30 0 0.770 0.760 0.770 0.750 0.800 58,753,800 45,795,960 0.7795 0.509 0.502 0.509 0.495 0.528 88,943,174 0.5149 -2.53%
2007-01-29 0 0.790 0.780 0.790 0.730 0.800 143,891,100 111,335,922 0.7738 0.522 0.515 0.522 0.482 0.528 217,826,441 0.5111 9.72%
2007-01-26 0 0.720 0.710 0.720 0.670 0.720 21,722,400 15,101,622 0.6952 0.476 0.469 0.476 0.443 0.476 32,883,987 0.4592 2.86%
2007-01-25 0 0.700 0.700 0.710 0.690 0.730 37,643,400 26,652,276 0.7080 0.462 0.462 0.469 0.456 0.482 56,985,650 0.4677 1.45%
2007-01-24 0 0.690 0.680 0.690 0.660 0.710 28,834,700 19,917,574 0.6908 0.456 0.449 0.456 0.436 0.469 43,650,789 0.4563 2.99%
2007-01-23 0 0.670 0.670 0.680 0.660 0.680 6,080,400 4,077,144 0.6705 0.443 0.443 0.449 0.436 0.449 9,204,683 0.4429 -1.47%
2007-01-22 0 0.680 0.670 0.680 0.660 0.690 15,057,000 10,169,460 0.6754 0.449 0.443 0.449 0.436 0.456 22,793,715 0.4462 1.49%
2007-01-19 0 0.670 0.660 0.670 0.650 0.670 10,074,740 6,625,345 0.6576 0.443 0.436 0.443 0.429 0.443 15,251,428 0.4344 1.52%
2007-01-18 0 0.660 0.650 0.660 0.650 0.670 6,298,200 4,128,120 0.6554 0.436 0.429 0.436 0.429 0.443 9,534,394 0.4330 1.54%
2007-01-17 0 0.650 0.650 0.660 0.650 0.670 8,701,200 5,763,150 0.6623 0.429 0.429 0.436 0.429 0.443 13,172,124 0.4375 -1.52%
2007-01-16 0 0.660 0.660 0.670 0.650 0.680 9,943,200 6,664,338 0.6702 0.436 0.436 0.443 0.429 0.449 15,052,299 0.4427 1.54%
2007-01-15 0 0.650 0.650 0.660 0.640 0.660 3,600,000 2,346,210 0.6517 0.429 0.429 0.436 0.423 0.436 5,449,782 0.4305 0.00%
2007-01-12 0 0.650 0.640 0.650 0.640 0.660 3,749,760 2,436,142 0.6497 0.429 0.423 0.429 0.423 0.436 5,676,493 0.4292 1.56%
2007-01-11 0 0.640 0.640 0.650 0.640 0.650 4,782,600 3,097,368 0.6476 0.423 0.423 0.429 0.423 0.429 7,240,036 0.4278 0.00%
2007-01-10 0 0.640 0.640 0.650 0.640 0.660 7,763,400 5,057,838 0.6515 0.423 0.423 0.429 0.423 0.436 11,752,456 0.4304 -3.03%
2007-01-09 0 0.660 0.650 0.660 0.660 0.680 6,244,200 4,150,098 0.6646 0.436 0.429 0.436 0.436 0.449 9,452,648 0.4390 -1.49%
2007-01-08 0 0.670 0.670 0.680 0.660 0.680 5,056,200 3,376,386 0.6678 0.443 0.443 0.449 0.436 0.449 7,654,219 0.4411 -1.47%
2007-01-05 0 0.680 0.670 0.680 0.660 0.690 8,712,900 5,877,783 0.6746 0.449 0.443 0.449 0.436 0.456 13,189,836 0.4456 -1.45%
2007-01-04 0 0.690 0.680 0.690 0.680 0.720 22,361,400 15,654,672 0.7001 0.456 0.449 0.456 0.449 0.476 33,851,324 0.4625 1.47%
2007-01-03 0 0.680 0.680 0.690 0.660 0.690 11,064,960 7,491,416 0.6770 0.449 0.449 0.456 0.436 0.456 16,750,451 0.4472 0.00%
2007-01-02 0 0.680 0.670 0.680 0.670 0.690 6,301,800 4,279,608 0.6791 0.449 0.443 0.449 0.443 0.456 9,539,844 0.4486 1.49%
2006-12-29 0 0.670 0.670 0.680 0.670 0.690 5,292,000 3,591,594 0.6787 0.443 0.443 0.449 0.443 0.456 8,011,180 0.4483 1.52%
2006-12-28 0 0.660 0.660 0.670 0.660 0.710 10,308,200 6,993,936 0.6785 0.436 0.436 0.443 0.436 0.469 15,604,846 0.4482 -4.35%
2006-12-27 0 0.690 0.690 0.700 0.680 0.730 10,736,000 7,542,412 0.7025 0.456 0.456 0.462 0.449 0.482 16,252,462 0.4641 1.47%
2006-12-22 0 0.680 0.680 0.690 0.650 0.700 15,327,000 10,374,660 0.6769 0.449 0.449 0.456 0.429 0.462 23,202,449 0.4471 4.62%
2006-12-21 0 0.650 0.650 0.660 0.650 0.660 2,908,800 1,918,386 0.6595 0.429 0.429 0.436 0.429 0.436 4,403,424 0.4357 -2.99%
2006-12-20 0 0.670 0.660 0.670 0.650 0.680 10,033,800 6,625,194 0.6603 0.443 0.436 0.443 0.429 0.449 15,189,452 0.4362 1.52%
2006-12-19 0 0.660 0.660 0.670 0.650 0.670 9,462,600 6,230,430 0.6584 0.436 0.436 0.443 0.429 0.443 14,324,753 0.4349 1.54%
2006-12-18 0 0.650 0.650 0.660 0.650 0.710 25,448,400 17,075,502 0.6710 0.429 0.429 0.436 0.429 0.469 38,524,512 0.4432 -7.14%
2006-12-15 0 0.700 0.690 0.700 0.700 0.730 10,402,200 7,396,722 0.7111 0.462 0.456 0.462 0.462 0.482 15,747,146 0.4697 -4.11%
2006-12-14 0 0.730 0.720 0.730 0.710 0.740 17,326,000 12,513,228 0.7222 0.482 0.476 0.482 0.469 0.489 26,228,592 0.4771 2.82%
2006-12-13 0 0.710 0.700 0.710 0.690 0.730 19,013,580 13,547,047 0.7125 0.469 0.462 0.469 0.456 0.482 28,783,298 0.4707 -1.39%
2006-12-12 0 0.720 0.710 0.720 0.710 0.770 62,001,000 46,217,394 0.7454 0.476 0.469 0.476 0.469 0.509 93,858,878 0.4924 -2.70%
2006-12-11 0 0.740 0.730 0.740 0.660 0.750 64,482,000 45,363,630 0.7035 0.489 0.482 0.489 0.436 0.495 97,614,686 0.4647 10.45%
2006-12-08 0 0.670 0.660 0.670 0.640 0.670 7,477,600 4,907,332 0.6563 0.443 0.436 0.443 0.423 0.443 11,319,804 0.4335 3.08%
2006-12-07 0 0.650 0.650 0.660 0.650 0.670 13,487,400 8,886,024 0.6588 0.429 0.429 0.436 0.429 0.443 20,417,610 0.4352 -1.52%
2006-12-06 0 0.660 0.650 0.660 0.640 0.680 18,423,000 12,144,204 0.6592 0.436 0.429 0.436 0.423 0.449 27,889,262 0.4354 -1.49%
2006-12-05 0 0.670 0.670 0.680 0.620 0.690 45,419,400 30,092,166 0.6625 0.443 0.443 0.449 0.410 0.456 68,757,180 0.4377 6.35%
2006-12-04 0 0.630 0.620 0.630 0.610 0.630 5,878,800 3,664,422 0.6233 0.416 0.410 0.416 0.403 0.416 8,899,495 0.4118 3.28%
2006-12-01 0 0.610 0.610 0.620 0.610 0.620 6,161,800 3,782,844 0.6139 0.403 0.403 0.410 0.403 0.410 9,327,908 0.4055 0.00%
2006-11-30 0 0.610 0.620 0.630 0.610 0.630 4,388,400 2,727,000 0.6214 0.403 0.410 0.416 0.403 0.416 6,643,285 0.4105 -3.17%
2006-11-29 0 0.630 0.620 0.630 0.600 0.640 21,929,400 13,519,080 0.6165 0.416 0.410 0.416 0.396 0.423 33,197,350 0.4072 3.28%
2006-11-28 0 0.610 0.610 0.620 0.600 0.620 13,439,200 8,227,556 0.6122 0.403 0.403 0.410 0.396 0.410 20,344,643 0.4044 -3.17%
2006-11-27 0 0.630 0.620 0.640 0.620 0.650 7,438,320 4,710,416 0.6333 0.416 0.410 0.423 0.410 0.429 11,260,340 0.4183 -1.56%
2006-11-24 0 0.640 0.640 0.650 0.630 0.650 7,367,200 4,715,450 0.6401 0.423 0.423 0.429 0.416 0.429 11,152,677 0.4228 -1.54%
2006-11-23 0 0.650 0.640 0.650 0.630 0.660 24,903,200 16,041,556 0.6442 0.429 0.423 0.429 0.416 0.436 37,699,173 0.4255 4.84%
2006-11-22 0 0.620 0.630 0.640 0.610 0.640 12,463,200 7,805,088 0.6263 0.410 0.416 0.423 0.403 0.423 18,867,147 0.4137 1.64%
2006-11-21 0 0.610 0.610 0.620 0.610 0.620 3,778,200 2,306,700 0.6105 0.403 0.403 0.410 0.403 0.410 5,719,547 0.4033 0.00%
2006-11-20 0 0.610 0.610 0.620 0.610 0.630 8,863,200 5,455,656 0.6155 0.403 0.403 0.410 0.403 0.416 13,417,364 0.4066 -1.61%
2006-11-17 0 0.620 0.610 0.620 0.610 0.630 6,615,400 4,120,788 0.6229 0.410 0.403 0.410 0.403 0.416 10,014,581 0.4115 0.00%
2006-11-16 0 0.620 0.610 0.620 0.610 0.630 5,301,000 3,292,884 0.6212 0.410 0.403 0.410 0.403 0.416 8,024,805 0.4103 -1.59%
2006-11-15 0 0.630 0.620 0.630 0.620 0.630 6,309,000 3,949,056 0.6259 0.416 0.410 0.416 0.410 0.416 9,550,744 0.4135 3.28%
2006-11-14 0 0.610 0.610 0.620 0.610 0.630 3,636,800 2,252,174 0.6193 0.403 0.403 0.410 0.403 0.416 5,505,491 0.4091 -3.17%
2006-11-13 0 0.630 0.620 0.630 0.620 0.640 6,948,000 4,351,716 0.6263 0.416 0.410 0.416 0.410 0.423 10,518,080 0.4137 0.00%
2006-11-10 0 0.630 0.620 0.630 0.620 0.640 6,411,600 4,040,586 0.6302 0.416 0.410 0.416 0.410 0.423 9,706,062 0.4163 -1.56%
2006-11-09 0 0.640 0.630 0.640 0.610 0.640 11,793,600 7,462,998 0.6328 0.423 0.416 0.423 0.403 0.423 17,853,487 0.4180 3.23%
2006-11-08 0 0.620 0.610 0.620 0.600 0.620 7,120,800 4,375,314 0.6144 0.410 0.403 0.410 0.396 0.410 10,779,670 0.4059 0.00%
2006-11-07 0 0.620 0.610 0.620 0.610 0.630 8,681,580 5,423,560 0.6247 0.410 0.403 0.410 0.403 0.416 13,142,423 0.4127 -1.59%
2006-11-06 0 0.630 0.620 0.630 0.610 0.630 6,647,400 4,105,188 0.6176 0.416 0.410 0.416 0.403 0.416 10,063,023 0.4079 0.00%
2006-11-03 0 0.630 0.620 0.630 0.620 0.630 2,345,400 1,470,186 0.6268 0.416 0.410 0.416 0.410 0.416 3,550,533 0.4141 0.00%
2006-11-02 0 0.630 0.630 0.640 0.630 0.650 8,194,600 5,210,992 0.6359 0.416 0.416 0.423 0.416 0.429 12,405,219 0.4201 0.00%
2006-11-01 0 0.630 0.620 0.630 0.630 0.640 3,753,000 2,366,856 0.6307 0.416 0.410 0.416 0.416 0.423 5,681,398 0.4166 -1.56%
2006-10-31 0 0.640 0.630 0.640 0.620 0.650 5,581,800 3,539,556 0.6341 0.423 0.416 0.423 0.410 0.429 8,449,888 0.4189 3.23%
2006-10-27 0 0.620 0.620 0.630 0.620 0.640 5,869,800 3,718,350 0.6335 0.410 0.410 0.416 0.410 0.423 8,885,870 0.4185 -1.59%
2006-10-26 0 0.630 0.620 0.630 0.620 0.640 4,802,400 3,032,478 0.6315 0.416 0.410 0.416 0.410 0.423 7,270,010 0.4171 -1.56%
2006-10-25 0 0.640 0.630 0.640 0.640 0.650 5,045,400 3,240,432 0.6423 0.423 0.416 0.423 0.423 0.429 7,637,870 0.4243 -1.54%
2006-10-24 0 0.650 0.630 0.650 0.630 0.670 10,568,100 6,887,973 0.6518 0.429 0.416 0.429 0.416 0.443 15,998,290 0.4305 -2.99%
2006-10-23 0 0.670 0.660 0.670 0.640 0.680 27,942,300 18,508,374 0.6624 0.443 0.436 0.443 0.423 0.449 42,299,849 0.4376 4.69%
2006-10-20 0 0.640 0.640 0.650 0.630 0.650 11,484,000 7,357,590 0.6407 0.423 0.423 0.429 0.416 0.429 17,384,806 0.4232 3.23%
2006-10-19 0 0.620 0.620 0.630 0.620 0.640 7,542,000 4,783,644 0.6343 0.410 0.410 0.416 0.410 0.423 11,417,294 0.4190 -1.59%
2006-10-18 0 0.630 0.620 0.630 0.600 0.640 14,904,000 9,264,708 0.6216 0.416 0.410 0.416 0.396 0.423 22,562,099 0.4106 3.28%
2006-10-17 0 0.610 0.610 0.620 0.610 0.630 2,074,680 1,282,212 0.6180 0.403 0.403 0.410 0.403 0.416 3,140,710 0.4083 -3.17%
2006-10-16 0 0.630 0.620 0.630 0.620 0.650 8,044,200 5,116,194 0.6360 0.416 0.410 0.416 0.410 0.429 12,177,539 0.4201 1.61%
2006-10-13 0 0.620 0.610 0.620 0.590 0.650 16,776,000 10,542,618 0.6284 0.410 0.403 0.410 0.390 0.429 25,395,986 0.4151 5.08%
2006-10-12 0 0.590 0.580 0.590 0.580 0.590 1,641,267 968,274 0.5900 0.390 0.383 0.390 0.383 0.390 2,484,597 0.3897 -1.67%
2006-10-11 0 0.600 0.590 0.600 0.580 0.610 5,455,800 3,222,972 0.5907 0.396 0.390 0.396 0.383 0.403 8,259,145 0.3902 0.00%
2006-10-10 0 0.600 0.600 0.610 0.580 0.610 2,845,937 1,698,157 0.5967 0.396 0.396 0.403 0.383 0.403 4,308,260 0.3942 3.45%
2006-10-09 0 0.580 0.580 0.590 0.580 0.590 2,762,400 1,604,430 0.5808 0.383 0.383 0.390 0.383 0.390 4,181,800 0.3837 -1.69%
2006-10-06 0 0.590 0.590 0.600 0.590 0.600 1,058,400 632,268 0.5974 0.390 0.390 0.396 0.390 0.396 1,602,236 0.3946 -3.28%
2006-10-05 0 0.610 0.610 0.620 0.590 0.610 4,618,080 2,782,127 0.6024 0.403 0.403 0.410 0.390 0.403 6,990,981 0.3980 3.39%
2006-10-04 0 0.590 0.590 0.600 0.580 0.620 7,020,867 4,154,688 0.5918 0.390 0.390 0.396 0.383 0.410 10,628,388 0.3909 -3.28%
2006-10-03 0 0.610 0.610 0.620 0.610 0.620 2,568,600 1,575,018 0.6132 0.403 0.403 0.410 0.403 0.410 3,888,420 0.4051 -1.61%
2006-09-29 0 0.620 0.610 0.620 0.600 0.620 2,044,800 1,252,152 0.6124 0.410 0.403 0.410 0.396 0.410 3,095,476 0.4045 1.64%
2006-09-28 0 0.610 0.600 0.610 0.600 0.610 968,400 584,730 0.6038 0.403 0.396 0.403 0.396 0.403 1,465,991 0.3989 0.00%
2006-09-27 0 0.610 0.600 0.610 0.600 0.610 2,343,600 1,408,824 0.6011 0.403 0.396 0.403 0.396 0.403 3,547,808 0.3971 0.00%
2006-09-26 0 0.610 0.600 0.610 0.600 0.610 6,228,000 3,772,044 0.6057 0.403 0.396 0.403 0.396 0.403 9,428,124 0.4001 0.00%
2006-09-25 0 0.610 0.610 0.620 0.610 0.630 4,404,600 2,743,290 0.6228 0.403 0.403 0.410 0.403 0.416 6,667,809 0.4114 -4.69%
2006-09-22 0 0.640 0.630 0.640 0.630 0.640 1,753,200 1,105,632 0.6306 0.423 0.416 0.423 0.416 0.423 2,654,044 0.4166 0.00%
2006-09-21 0 0.640 0.630 0.640 0.630 0.640 3,510,400 2,219,780 0.6323 0.423 0.416 0.423 0.416 0.423 5,314,143 0.4177 0.00%
2006-09-20 0 0.640 0.630 0.640 0.630 0.640 4,159,800 2,661,174 0.6397 0.423 0.416 0.423 0.416 0.423 6,297,224 0.4226 -1.54%
2006-09-19 0 0.650 0.640 0.650 0.640 0.660 1,254,600 810,702 0.6462 0.429 0.423 0.429 0.423 0.436 1,899,249 0.4269 0.00%
2006-09-18 0 0.650 0.650 0.660 0.650 0.660 3,425,400 2,241,936 0.6545 0.429 0.429 0.436 0.429 0.436 5,185,468 0.4323 -1.52%
2006-09-15 0 0.660 0.650 0.660 0.640 0.660 9,270,000 6,080,058 0.6559 0.436 0.429 0.436 0.423 0.436 14,033,190 0.4333 1.54%
2006-09-14 0 0.650 0.640 0.650 0.630 0.650 4,064,400 2,600,136 0.6397 0.429 0.423 0.429 0.416 0.429 6,152,804 0.4226 0.00%
2006-09-13 0 0.650 0.640 0.650 0.640 0.660 10,560,600 6,809,760 0.6448 0.429 0.423 0.429 0.423 0.436 15,986,937 0.4260 -1.52%
2006-09-12 0 0.660 0.650 0.660 0.650 0.680 10,400,400 6,916,932 0.6651 0.436 0.429 0.436 0.429 0.449 15,744,421 0.4393 0.00%
2006-09-11 0 0.660 0.660 0.670 0.630 0.670 17,869,033 11,757,193 0.6580 0.436 0.436 0.443 0.416 0.443 27,050,651 0.4346 3.13%
2006-09-08 0 0.640 0.640 0.650 0.630 0.640 6,287,400 4,020,552 0.6395 0.423 0.423 0.429 0.416 0.423 9,518,045 0.4224 0.00%
2006-09-07 0 0.640 0.630 0.640 0.630 0.640 4,415,400 2,819,484 0.6386 0.423 0.416 0.423 0.416 0.423 6,684,158 0.4218 1.59%
2006-09-06 0 0.630 0.630 0.640 0.630 0.650 3,922,200 2,505,636 0.6388 0.416 0.416 0.423 0.416 0.429 5,937,538 0.4220 -1.56%
2006-09-05 0 0.640 0.620 0.640 0.620 0.650 5,490,000 3,464,298 0.6310 0.423 0.410 0.423 0.410 0.429 8,310,918 0.4168 0.00%
2006-09-04 0 0.640 0.640 0.650 0.630 0.650 7,938,000 5,100,210 0.6425 0.423 0.423 0.429 0.416 0.429 12,016,770 0.4244 0.00%
2006-09-01 0 0.640 0.630 0.640 0.630 0.650 8,175,600 5,236,938 0.6406 0.423 0.416 0.423 0.416 0.429 12,376,456 0.4231 0.00%
2006-08-31 0 0.640 0.640 0.650 0.610 0.650 9,299,800 5,920,660 0.6366 0.423 0.423 0.429 0.403 0.429 14,078,302 0.4206 1.59%
2006-08-30 0 0.630 0.620 0.630 0.610 0.630 4,930,200 3,076,452 0.6240 0.416 0.410 0.416 0.403 0.416 7,463,477 0.4122 0.00%
2006-08-29 0 0.630 0.620 0.630 0.620 0.630 1,432,800 902,394 0.6298 0.416 0.410 0.416 0.410 0.416 2,169,013 0.4160 0.00%
2006-08-28 0 0.630 0.620 0.630 0.620 0.630 3,034,800 1,903,392 0.6272 0.416 0.410 0.416 0.410 0.416 4,594,167 0.4143 1.61%
2006-08-25 0 0.620 0.620 0.630 0.620 0.640 4,379,400 2,725,398 0.6223 0.410 0.410 0.416 0.410 0.423 6,629,660 0.4111 0.00%
2006-08-24 0 0.620 0.620 0.630 0.620 0.640 3,502,692 2,189,689 0.6251 0.410 0.410 0.416 0.410 0.423 5,302,475 0.4130 -3.12%
2006-08-23 0 0.640 0.630 0.640 0.630 0.640 4,770,902 3,011,266 0.6312 0.423 0.416 0.423 0.416 0.423 7,222,327 0.4169 -1.54%
2006-08-22 0 0.650 0.640 0.650 0.640 0.650 4,021,200 2,588,886 0.6438 0.429 0.423 0.429 0.423 0.429 6,087,407 0.4253 1.56%
2006-08-21 0 0.640 0.630 0.640 0.620 0.650 4,094,000 2,622,176 0.6405 0.423 0.416 0.423 0.410 0.429 6,197,614 0.4231 0.00%
2006-08-18 0 0.640 0.630 0.650 0.630 0.640 4,485,600 2,857,968 0.6371 0.423 0.416 0.429 0.416 0.423 6,790,429 0.4209 0.00%
2006-08-17 0 0.640 0.630 0.640 0.630 0.650 2,575,800 1,644,390 0.6384 0.423 0.416 0.423 0.416 0.429 3,899,319 0.4217 -1.54%
2006-08-16 0 0.650 0.640 0.650 0.630 0.650 3,240,000 2,079,072 0.6417 0.429 0.423 0.429 0.416 0.429 4,904,804 0.4239 0.00%
2006-08-15 0 0.650 0.640 0.650 0.620 0.650 4,680,000 2,967,516 0.6341 0.429 0.423 0.429 0.410 0.429 7,084,717 0.4189 4.84%
2006-08-14 0 0.620 0.620 0.630 0.620 0.630 1,287,000 801,054 0.6224 0.410 0.410 0.416 0.410 0.416 1,948,297 0.4112 -1.59%
2006-08-11 0 0.630 0.620 0.630 0.620 0.630 2,611,800 1,632,294 0.6250 0.416 0.410 0.416 0.410 0.416 3,953,817 0.4128 0.00%
2006-08-10 0 0.630 0.620 0.630 0.620 0.640 2,028,600 1,291,050 0.6364 0.416 0.410 0.416 0.410 0.423 3,070,952 0.4204 -1.56%
2006-08-09 0 0.640 0.630 0.640 0.630 0.650 5,020,200 3,197,862 0.6370 0.423 0.416 0.423 0.416 0.429 7,599,722 0.4208 1.59%
2006-08-08 0 0.630 0.620 0.630 0.610 0.640 1,884,600 1,178,964 0.6256 0.416 0.410 0.416 0.403 0.423 2,852,961 0.4132 0.00%
2006-08-07 0 0.630 0.620 0.630 0.610 0.630 3,168,000 1,962,162 0.6194 0.416 0.410 0.416 0.403 0.416 4,795,809 0.4091 0.00%
2006-08-04 0 0.630 0.620 0.630 0.630 0.650 6,078,600 3,846,078 0.6327 0.416 0.410 0.416 0.416 0.429 9,201,958 0.4180 -3.08%
2006-08-03 0 0.650 0.640 0.650 0.640 0.670 8,017,200 5,192,928 0.6477 0.429 0.423 0.429 0.423 0.443 12,136,665 0.4279 -2.99%
2006-08-02 0 0.670 0.660 0.670 0.640 0.680 25,304,400 16,825,032 0.6649 0.443 0.436 0.443 0.423 0.449 38,306,521 0.4392 4.69%
2006-08-01 0 0.640 0.630 0.640 0.600 0.640 6,667,200 4,173,642 0.6260 0.423 0.416 0.423 0.396 0.423 10,092,997 0.4135 6.67%
2006-07-31 0 0.600 0.590 0.600 0.600 0.610 2,388,600 1,440,162 0.6029 0.396 0.390 0.396 0.396 0.403 3,615,931 0.3983 0.00%
2006-07-28 0 0.600 0.600 0.610 0.600 0.620 1,877,400 1,142,784 0.6087 0.396 0.396 0.403 0.396 0.410 2,842,062 0.4021 -4.76%
2006-07-27 0 0.630 0.620 0.630 0.620 0.640 3,696,480 2,325,967 0.6292 0.416 0.410 0.416 0.410 0.423 5,595,837 0.4157 1.61%
2006-07-26 0 0.620 0.620 0.630 0.610 0.630 3,636,000 2,258,388 0.6211 0.410 0.410 0.416 0.403 0.416 5,504,280 0.4103 -1.59%
2006-07-25 0 0.630 0.620 0.630 0.600 0.640 16,038,000 9,986,958 0.6227 0.416 0.410 0.416 0.396 0.423 24,278,781 0.4113 6.78%
2006-07-24 0 0.590 0.590 0.600 0.570 0.600 3,835,800 2,242,404 0.5846 0.390 0.390 0.396 0.377 0.396 5,806,743 0.3862 1.72%
2006-07-21 0 0.580 0.570 0.580 0.570 0.590 6,183,000 3,576,168 0.5784 0.383 0.377 0.383 0.377 0.390 9,360,001 0.3821 -3.33%
2006-07-20 0 0.600 0.580 0.600 0.590 0.610 2,791,800 1,661,274 0.5951 0.396 0.383 0.396 0.390 0.403 4,226,306 0.3931 1.69%
2006-07-19 0 0.590 0.580 0.590 0.580 0.600 2,478,600 1,466,604 0.5917 0.390 0.383 0.390 0.383 0.396 3,752,175 0.3909 -1.67%
2006-07-18 0 0.600 0.590 0.600 0.590 0.610 1,693,800 1,018,746 0.6015 0.396 0.390 0.396 0.390 0.403 2,564,123 0.3973 1.69%
2006-07-17 0 0.590 0.590 0.600 0.580 0.600 4,586,400 2,701,224 0.5890 0.390 0.390 0.396 0.383 0.396 6,943,023 0.3891 -1.67%
2006-07-14 0 0.600 0.600 0.610 0.590 0.610 1,621,800 968,904 0.5974 0.396 0.396 0.403 0.390 0.403 2,455,127 0.3946 -1.64%
2006-07-13 0 0.610 0.610 0.620 0.610 0.630 2,052,000 1,266,534 0.6172 0.403 0.403 0.410 0.403 0.416 3,106,376 0.4077 -3.17%
2006-07-12 0 0.630 0.620 0.640 0.620 0.640 2,763,000 1,740,996 0.6301 0.416 0.410 0.423 0.410 0.423 4,182,708 0.4162 0.00%
2006-07-11 0 0.630 0.630 0.640 0.620 0.640 2,186,000 1,375,428 0.6292 0.416 0.416 0.423 0.410 0.423 3,309,229 0.4156 0.00%
2006-07-10 0 0.630 0.620 0.630 0.620 0.640 2,964,600 1,867,536 0.6299 0.416 0.410 0.416 0.410 0.423 4,487,896 0.4161 -1.56%
2006-07-07 0 0.640 0.630 0.640 0.620 0.650 9,712,800 6,187,518 0.6370 0.423 0.416 0.423 0.410 0.429 14,703,513 0.4208 3.23%
2006-07-06 0 0.620 0.620 0.630 0.600 0.620 4,273,000 2,628,190 0.6151 0.410 0.410 0.416 0.396 0.410 6,468,589 0.4063 3.33%
2006-07-05 0 0.600 0.590 0.600 0.600 0.610 1,594,800 957,420 0.6003 0.396 0.390 0.396 0.396 0.403 2,414,254 0.3966 0.00%
2006-07-04 0 0.600 0.600 0.610 0.600 0.620 2,233,800 1,350,900 0.6048 0.396 0.396 0.403 0.396 0.410 3,381,590 0.3995 -1.64%
2006-07-03 0 0.610 0.610 0.620 0.610 0.620 2,163,600 1,335,582 0.6173 0.403 0.403 0.410 0.403 0.410 3,275,319 0.4078 -1.61%
2006-06-30 0 0.620 0.610 0.620 0.600 0.620 3,623,400 2,211,444 0.6103 0.410 0.403 0.410 0.396 0.410 5,485,206 0.4032 5.08%
2006-06-29 0 0.590 0.590 0.600 0.590 0.610 3,403,800 2,041,902 0.5999 0.390 0.390 0.396 0.390 0.403 5,152,769 0.3963 -1.67%
2006-06-28 0 0.600 0.590 0.600 0.580 0.600 635,400 378,288 0.5954 0.396 0.390 0.396 0.383 0.396 961,887 0.3933 0.00%
2006-06-27 0 0.600 0.590 0.600 0.600 0.610 3,213,000 1,947,654 0.6062 0.396 0.390 0.396 0.396 0.403 4,863,931 0.4004 0.00%
2006-06-26 0 0.600 0.590 0.600 0.580 0.600 2,023,200 1,200,006 0.5931 0.396 0.390 0.396 0.383 0.396 3,062,778 0.3918 1.69%
2006-06-23 0 0.590 0.580 0.590 0.580 0.590 1,092,600 643,050 0.5886 0.390 0.383 0.390 0.383 0.390 1,654,009 0.3888 1.72%
2006-06-22 0 0.580 0.580 0.590 0.580 0.610 1,783,800 1,061,838 0.5953 0.383 0.383 0.390 0.383 0.403 2,700,367 0.3932 -1.69%
2006-06-21 0 0.590 0.590 0.600 0.580 0.620 1,443,600 856,152 0.5931 0.390 0.390 0.396 0.383 0.410 2,185,363 0.3918 -1.67%
2006-06-20 0 0.600 0.600 0.610 0.560 0.610 4,719,600 2,809,872 0.5954 0.396 0.396 0.403 0.370 0.403 7,144,665 0.3933 5.26%
2006-06-19 0 0.570 0.570 0.580 0.570 0.610 2,982,600 1,718,316 0.5761 0.377 0.377 0.383 0.377 0.403 4,515,145 0.3806 -5.00%
2006-06-16 0 0.600 0.600 0.610 0.590 0.630 7,999,200 4,820,940 0.6027 0.396 0.396 0.403 0.390 0.416 12,109,417 0.3981 5.26%
2006-06-15 0 0.570 0.560 0.570 0.510 0.570 18,937,800 10,174,842 0.5373 0.377 0.370 0.377 0.337 0.377 28,668,580 0.3549 16.33%
2006-06-14 0 0.490 0.480 0.485 0.485 0.600 33,276,600 17,743,122 0.5332 0.324 0.317 0.320 0.320 0.396 50,375,064 0.3522 -16.95%
2006-06-13 0 0.590 0.590 0.600 0.580 0.610 6,132,600 3,643,326 0.5941 0.390 0.390 0.396 0.383 0.403 9,283,704 0.3924 -3.28%
2006-06-12 0 0.610 0.600 0.610 0.600 0.630 1,270,800 782,172 0.6155 0.403 0.396 0.403 0.396 0.416 1,923,773 0.4066 -1.61%
2006-06-09 0 0.620 0.610 0.620 0.580 0.620 11,280,600 6,741,396 0.5976 0.410 0.403 0.410 0.383 0.410 17,076,893 0.3948 3.33%
2006-06-08 0 0.600 0.600 0.610 0.590 0.630 12,924,000 7,794,882 0.6031 0.396 0.396 0.403 0.390 0.416 19,564,719 0.3984 -6.25%
2006-06-07 0 0.640 0.640 0.650 0.640 0.660 13,633,200 8,834,814 0.6480 0.423 0.423 0.429 0.423 0.436 20,638,326 0.4281 -4.48%
2006-06-06 0 0.670 0.660 0.670 0.660 0.680 9,963,000 6,620,436 0.6645 0.443 0.436 0.443 0.436 0.449 15,082,273 0.4390 -1.47%
2006-06-05 0 0.680 0.670 0.690 0.670 0.700 8,620,080 5,923,198 0.6871 0.449 0.443 0.456 0.443 0.462 13,049,322 0.4539 -1.45%
2006-06-02 0 0.690 0.690 0.700 0.680 0.710 4,366,000 3,045,000 0.6974 0.456 0.456 0.462 0.449 0.469 6,609,375 0.4607 1.47%
2006-06-01 0 0.680 0.680 0.690 0.680 0.720 9,685,200 6,725,058 0.6944 0.449 0.449 0.456 0.449 0.476 14,661,731 0.4587 -1.45%
2006-05-30 0 0.690 0.690 0.700 0.670 0.710 7,358,400 5,102,568 0.6934 0.456 0.456 0.462 0.443 0.469 11,139,355 0.4581 1.47%
2006-05-29 0 0.680 0.680 0.690 0.660 0.730 13,750,200 9,644,850 0.7014 0.449 0.449 0.456 0.436 0.482 20,815,444 0.4634 -4.23%
2006-05-26 0 0.710 0.710 0.720 0.690 0.720 8,802,600 6,251,250 0.7102 0.469 0.469 0.476 0.456 0.476 13,325,626 0.4691 2.90%
2006-05-25 0 0.690 0.680 0.690 0.670 0.690 5,578,200 3,778,830 0.6774 0.456 0.449 0.456 0.443 0.456 8,444,438 0.4475 2.99%
2006-05-24 0 0.670 0.670 0.680 0.660 0.690 16,464,600 11,120,310 0.6754 0.443 0.443 0.449 0.436 0.456 24,924,580 0.4462 1.52%
2006-05-23 0 0.660 0.650 0.660 0.650 0.710 23,587,200 15,958,044 0.6766 0.436 0.429 0.436 0.429 0.469 35,706,974 0.4469 -5.71%
2006-05-22 0 0.700 0.700 0.710 0.690 0.800 33,463,800 24,865,884 0.7431 0.462 0.462 0.469 0.456 0.528 50,658,453 0.4909 -7.89%
2006-05-19 0 0.760 0.760 0.780 0.700 0.780 74,983,700 56,483,902 0.7533 0.502 0.502 0.515 0.462 0.515 113,512,458 0.4976 7.04%
2006-05-18 0 0.710 0.700 0.710 0.630 0.710 21,131,400 14,145,486 0.6694 0.469 0.462 0.469 0.416 0.469 31,989,315 0.4422 5.97%
2006-05-17 0 0.670 0.660 0.670 0.650 0.670 8,828,280 5,851,012 0.6628 0.443 0.436 0.443 0.429 0.443 13,364,501 0.4378 3.08%
2006-05-16 0 0.650 0.640 0.650 0.620 0.670 13,458,000 8,620,998 0.6406 0.429 0.423 0.429 0.410 0.443 20,373,103 0.4232 1.56%
2006-05-15 0 0.640 0.630 0.640 0.620 0.650 7,727,400 4,903,704 0.6346 0.423 0.416 0.423 0.410 0.429 11,697,958 0.4192 0.00%
2006-05-12 0 0.640 0.630 0.640 0.600 0.640 19,695,800 12,197,316 0.6193 0.423 0.416 0.423 0.396 0.423 29,816,062 0.4091 -1.54%
2006-05-11 0 0.650 0.650 0.660 0.640 0.710 27,883,800 18,518,706 0.6641 0.429 0.429 0.436 0.423 0.469 42,211,290 0.4387 -2.99%
2006-05-10 0 0.670 0.660 0.670 0.660 0.720 20,285,700 13,823,157 0.6814 0.443 0.436 0.443 0.436 0.476 30,709,070 0.4501 -2.90%
2006-05-09 0 0.690 0.690 0.700 0.690 0.740 12,465,600 8,863,170 0.7110 0.456 0.456 0.462 0.456 0.489 18,870,780 0.4697 -4.17%
2006-05-08 0 0.720 0.710 0.730 0.710 0.750 14,039,400 10,300,764 0.7337 0.476 0.469 0.482 0.469 0.495 21,253,243 0.4847 0.00%
2006-05-04 0 0.720 0.720 0.730 0.710 0.760 18,813,600 13,753,350 0.7310 0.476 0.476 0.482 0.469 0.502 28,480,563 0.4829 -4.00%
2006-05-03 0 0.750 0.750 0.760 0.710 0.770 39,390,200 29,450,416 0.7477 0.495 0.495 0.502 0.469 0.509 59,630,005 0.4939 5.63%
2006-05-02 0 0.710 0.710 0.720 0.660 0.740 49,230,200 35,326,702 0.7176 0.469 0.469 0.476 0.436 0.489 74,526,077 0.4740 7.58%
2006-04-28 0 0.660 0.650 0.660 0.620 0.680 37,637,200 24,737,832 0.6573 0.436 0.429 0.436 0.410 0.449 56,976,264 0.4342 4.76%
2006-04-27 0 0.630 0.630 0.640 0.600 0.660 15,388,197 9,802,294 0.6370 0.416 0.416 0.423 0.396 0.436 23,295,090 0.4208 3.28%
2006-04-26 0 0.610 0.600 0.610 0.590 0.640 13,930,200 8,502,552 0.6104 0.403 0.396 0.403 0.390 0.423 21,087,933 0.4032 -1.61%
2006-04-25 0 0.620 0.620 0.630 0.610 0.650 38,265,800 23,951,870 0.6259 0.410 0.410 0.416 0.403 0.429 57,927,857 0.4135 -4.62%
2006-04-24 0 0.650 0.650 0.660 0.560 0.660 66,389,400 41,426,298 0.6240 0.429 0.429 0.436 0.370 0.436 100,502,163 0.4122 8.33%
2006-04-21 0 0.600 0.590 0.600 0.580 0.610 13,104,000 7,745,868 0.5911 0.396 0.390 0.396 0.383 0.403 19,837,208 0.3905 1.69%
2006-04-20 0 0.590 0.580 0.590 0.580 0.600 8,955,000 5,273,712 0.5889 0.390 0.383 0.390 0.383 0.396 13,556,334 0.3890 0.00%
2006-04-19 0 0.590 0.590 0.600 0.580 0.620 12,110,400 7,153,038 0.5907 0.390 0.390 0.396 0.383 0.410 18,333,068 0.3902 -3.28%
2006-04-18 0 0.610 0.600 0.610 0.600 0.630 30,447,600 18,576,150 0.6101 0.403 0.396 0.403 0.396 0.416 46,092,443 0.4030 1.67%
2006-04-13 0 0.600 0.590 0.600 0.550 0.620 43,009,800 25,530,470 0.5936 0.396 0.390 0.396 0.363 0.410 65,109,459 0.3921 9.09%
2006-04-12 0 0.550 0.540 0.550 0.530 0.570 14,024,800 7,719,416 0.5504 0.363 0.357 0.363 0.350 0.377 21,231,141 0.3636 3.77%
2006-04-11 0 0.530 0.530 0.540 0.530 0.550 5,367,200 2,892,206 0.5389 0.350 0.350 0.357 0.350 0.363 8,125,020 0.3560 0.00%
2006-04-10 0 0.530 0.530 0.540 0.530 0.540 4,527,000 2,439,522 0.5389 0.350 0.350 0.357 0.350 0.357 6,853,101 0.3560 -1.85%
2006-04-07 0 0.540 0.540 0.550 0.540 0.550 8,330,400 4,521,942 0.5428 0.357 0.357 0.363 0.357 0.363 12,610,797 0.3586 -1.82%
2006-04-06 0 0.550 0.540 0.550 0.540 0.560 8,697,600 4,786,344 0.5503 0.363 0.357 0.363 0.357 0.370 13,166,674 0.3635 0.00%
2006-04-04 0 0.550 0.550 0.560 0.540 0.560 12,625,974 6,881,646 0.5450 0.363 0.363 0.370 0.357 0.370 19,113,559 0.3600 1.85%
2006-04-03 0 0.540 0.540 0.550 0.520 0.570 24,834,100 13,740,035 0.5533 0.357 0.357 0.363 0.343 0.377 37,594,567 0.3655 3.85%
2006-03-31 0 0.520 0.520 0.530 0.520 0.540 11,803,374 6,213,915 0.5265 0.343 0.343 0.350 0.343 0.357 17,868,283 0.3478 -3.70%
2006-03-30 0 0.540 0.530 0.540 0.530 0.570 45,959,400 25,695,558 0.5591 0.357 0.350 0.357 0.350 0.377 69,574,647 0.3693 -1.82%
2006-03-29 0 0.550 0.540 0.550 0.500 0.550 20,422,800 10,681,128 0.5230 0.363 0.357 0.363 0.330 0.363 30,916,616 0.3455 7.84%
2006-03-28 0 0.510 0.500 0.510 0.500 0.520 13,775,400 7,075,980 0.5137 0.337 0.330 0.337 0.330 0.343 20,853,592 0.3393 0.00%
2006-03-27 0 0.510 0.500 0.510 0.500 0.520 7,092,000 3,610,512 0.5091 0.337 0.330 0.337 0.330 0.343 10,736,071 0.3363 -1.92%
2006-03-24 0 0.520 0.510 0.520 0.500 0.530 19,769,400 10,178,388 0.5149 0.343 0.337 0.343 0.330 0.350 29,927,480 0.3401 0.00%
2006-03-23 0 0.520 0.510 0.520 0.495 0.520 17,472,600 8,806,932 0.5040 0.343 0.337 0.343 0.327 0.343 26,450,519 0.3330 4.00%
2006-03-22 0 0.500 0.495 0.500 0.490 0.530 53,132,400 27,090,153 0.5099 0.330 0.327 0.330 0.324 0.350 80,433,339 0.3368 -7.41%
2006-03-21 0 0.540 0.530 0.540 0.520 0.560 23,429,700 12,676,221 0.5410 0.357 0.350 0.357 0.343 0.370 35,468,546 0.3574 -1.82%
2006-03-20 0 0.550 0.540 0.550 0.540 0.580 23,528,700 13,301,280 0.5653 0.363 0.357 0.363 0.357 0.383 35,618,415 0.3734 -5.17%
2006-03-17 0 0.580 0.570 0.580 0.540 0.590 61,692,800 34,947,270 0.5665 0.383 0.377 0.383 0.357 0.390 93,392,316 0.3742 -1.69%
2006-03-16 0 0.590 0.580 0.590 0.500 0.590 91,183,042 51,006,889 0.5594 0.390 0.383 0.390 0.330 0.390 138,035,483 0.3695 15.69%
2006-03-15 0 0.510 0.510 0.520 0.500 0.530 44,519,400 23,077,332 0.5184 0.337 0.337 0.343 0.330 0.350 67,394,734 0.3424 4.08%
2006-03-14 0 0.490 0.480 0.485 0.485 0.580 62,755,200 33,498,810 0.5338 0.324 0.317 0.320 0.320 0.383 95,000,607 0.3526 -7.55%
2006-03-13 0 0.530 0.530 0.540 0.480 0.560 92,169,400 47,828,549 0.5189 0.350 0.350 0.357 0.317 0.370 139,528,660 0.3428 7.07%
2006-03-10 0 0.495 0.490 0.495 0.440 0.510 82,709,728 40,023,562 0.4839 0.327 0.324 0.327 0.291 0.337 125,208,339 0.3197 12.50%
2006-03-09 0 0.440 0.425 0.440 0.415 0.440 4,924,800 2,104,398 0.4273 0.291 0.281 0.291 0.274 0.291 7,455,302 0.2823 6.02%
2006-03-08 0 0.415 0.415 0.420 0.405 0.430 5,556,600 2,338,353 0.4208 0.274 0.274 0.277 0.268 0.284 8,411,739 0.2780 -2.35%
2006-03-07 0 0.425 0.420 0.425 0.420 0.445 7,975,800 3,455,118 0.4332 0.281 0.277 0.281 0.277 0.294 12,073,993 0.2862 -3.41%
2006-03-06 0 0.440 0.435 0.440 0.430 0.455 20,219,940 8,949,454 0.4426 0.291 0.287 0.291 0.284 0.301 30,609,520 0.2924 6.02%
2006-03-03 0 0.415 0.415 0.420 0.410 0.420 2,083,800 864,012 0.4146 0.274 0.274 0.277 0.271 0.277 3,154,516 0.2739 0.00%
2006-03-02 0 0.415 0.415 0.420 0.405 0.415 2,824,600 1,166,320 0.4129 0.274 0.274 0.277 0.268 0.274 4,275,960 0.2728 1.22%
2006-03-01 0 0.410 0.405 0.410 0.390 0.410 3,760,733 1,517,285 0.4035 0.271 0.268 0.271 0.258 0.271 5,693,105 0.2665 3.80%
2006-02-28 0 0.395 0.400 0.405 0.395 0.410 2,131,200 856,629 0.4019 0.261 0.264 0.268 0.261 0.271 3,226,271 0.2655 -3.66%
2006-02-27 0 0.410 0.405 0.410 0.400 0.410 2,583,000 1,040,715 0.4029 0.271 0.268 0.271 0.264 0.271 3,910,219 0.2662 0.00%
2006-02-24 0 0.410 0.405 0.410 0.405 0.415 2,892,600 1,179,495 0.4078 0.271 0.268 0.271 0.268 0.274 4,378,900 0.2694 0.00%
2006-02-23 0 0.410 0.410 0.415 0.410 0.420 3,209,634 1,324,342 0.4126 0.271 0.271 0.274 0.271 0.277 4,858,835 0.2726 -2.38%
2006-02-22 0 0.420 0.415 0.420 0.405 0.420 4,960,800 2,045,637 0.4124 0.277 0.274 0.277 0.268 0.277 7,509,800 0.2724 2.44%
2006-02-21 0 0.410 0.405 0.410 0.405 0.420 4,642,200 1,915,821 0.4127 0.271 0.268 0.271 0.268 0.277 7,027,494 0.2726 -3.53%
2006-02-20 0 0.425 0.415 0.425 0.415 0.430 3,915,000 1,645,056 0.4202 0.281 0.274 0.281 0.274 0.284 5,926,638 0.2776 2.41%
2006-02-17 0 0.415 0.415 0.420 0.415 0.440 5,549,400 2,346,336 0.4228 0.274 0.274 0.277 0.274 0.291 8,400,840 0.2793 -3.49%
2006-02-16 0 0.430 0.425 0.430 0.415 0.435 6,550,200 2,792,673 0.4263 0.284 0.281 0.284 0.274 0.287 9,915,879 0.2816 2.38%
2006-02-15 0 0.420 0.420 0.430 0.420 0.445 8,309,860 3,550,955 0.4273 0.277 0.277 0.284 0.277 0.294 12,579,702 0.2823 -4.55%
2006-02-14 0 0.440 0.435 0.440 0.405 0.440 25,502,400 10,949,364 0.4293 0.291 0.287 0.291 0.268 0.291 38,606,259 0.2836 8.64%
2006-02-13 0 0.405 0.400 0.405 0.395 0.405 5,286,600 2,131,470 0.4032 0.268 0.264 0.268 0.261 0.268 8,003,005 0.2663 1.25%
2006-02-10 0 0.400 0.400 0.405 0.395 0.405 4,741,400 1,894,544 0.3996 0.264 0.264 0.268 0.261 0.268 7,177,666 0.2639 1.27%
2006-02-09 0 0.395 0.395 0.400 0.385 0.405 6,446,000 2,549,999 0.3956 0.261 0.261 0.264 0.254 0.268 9,758,138 0.2613 -1.25%
2006-02-08 0 0.400 0.395 0.400 0.395 0.405 4,044,600 1,609,794 0.3980 0.264 0.261 0.264 0.261 0.268 6,122,831 0.2629 1.27%
2006-02-07 0 0.395 0.395 0.400 0.395 0.410 4,275,000 1,720,143 0.4024 0.261 0.261 0.264 0.261 0.271 6,471,617 0.2658 -2.47%
2006-02-06 0 0.405 0.400 0.405 0.395 0.405 4,044,600 1,627,587 0.4024 0.268 0.264 0.268 0.261 0.268 6,122,831 0.2658 2.53%
2006-02-03 0 0.395 0.390 0.395 0.390 0.410 4,060,800 1,601,001 0.3943 0.261 0.258 0.261 0.258 0.271 6,147,355 0.2604 -2.47%
2006-02-02 0 0.405 0.405 0.410 0.385 0.425 11,399,400 4,664,781 0.4092 0.268 0.268 0.271 0.254 0.281 17,256,736 0.2703 3.85%
2006-02-01 0 0.390 0.385 0.390 0.375 0.390 4,519,800 1,746,387 0.3864 0.258 0.254 0.258 0.248 0.258 6,842,202 0.2552 2.63%
2006-01-27 0 0.380 0.380 0.385 0.375 0.400 5,823,200 2,280,518 0.3916 0.251 0.251 0.254 0.248 0.264 8,815,326 0.2587 -3.80%
2006-01-26 0 0.395 0.390 0.395 0.385 0.405 4,359,800 1,712,279 0.3927 0.261 0.258 0.261 0.254 0.268 6,599,989 0.2594 -3.66%
2006-01-25 0 0.410 0.395 0.410 0.385 0.410 17,211,600 6,880,995 0.3998 0.271 0.261 0.271 0.254 0.271 26,055,410 0.2641 6.49%
2006-01-24 0 0.385 0.380 0.390 0.370 0.400 22,539,600 8,801,235 0.3905 0.254 0.251 0.258 0.244 0.264 34,121,088 0.2579 2.67%
2006-01-23 0 0.375 0.375 0.380 0.335 0.385 13,881,600 5,116,032 0.3685 0.248 0.248 0.251 0.221 0.254 21,014,361 0.2435 7.14%
2006-01-20 0 0.350 0.345 0.350 0.345 0.370 7,320,600 2,587,113 0.3534 0.231 0.228 0.231 0.228 0.244 11,082,133 0.2334 -4.11%
2006-01-19 0 0.365 0.360 0.365 0.345 0.365 11,133,200 3,983,653 0.3578 0.241 0.238 0.241 0.228 0.241 16,853,755 0.2364 7.35%
2006-01-18 0 0.340 0.340 0.345 0.320 0.345 6,078,600 2,028,402 0.3337 0.225 0.225 0.228 0.211 0.228 9,201,958 0.2204 3.03%
2006-01-17 0 0.330 0.325 0.330 0.325 0.360 7,758,000 2,639,988 0.3403 0.218 0.215 0.218 0.215 0.238 11,744,281 0.2248 -5.71%
2006-01-16 0 0.350 0.345 0.350 0.330 0.350 7,596,200 2,592,100 0.3412 0.231 0.228 0.231 0.218 0.231 11,499,344 0.2254 2.94%
2006-01-13 0 0.340 0.335 0.345 0.325 0.345 5,716,800 1,925,631 0.3368 0.225 0.221 0.228 0.215 0.228 8,654,254 0.2225 4.62%
2006-01-12 0 0.325 0.320 0.325 0.315 0.330 2,750,400 894,519 0.3252 0.215 0.211 0.215 0.208 0.218 4,163,634 0.2148 1.56%
2006-01-11 0 0.320 0.315 0.320 0.315 0.330 2,773,800 891,405 0.3214 0.211 0.208 0.211 0.208 0.218 4,199,057 0.2123 -1.54%
2006-01-10 0 0.325 0.320 0.325 0.320 0.340 3,290,400 1,083,843 0.3294 0.215 0.211 0.215 0.211 0.225 4,981,101 0.2176 -4.41%
2006-01-09 0 0.340 0.335 0.340 0.325 0.340 10,245,600 3,419,073 0.3337 0.225 0.221 0.225 0.215 0.225 15,510,081 0.2204 4.62%
2006-01-06 0 0.325 0.325 0.330 0.305 0.325 7,012,800 2,226,348 0.3175 0.215 0.215 0.218 0.201 0.215 10,616,176 0.2097 6.56%
2006-01-05 0 0.305 0.305 0.310 0.305 0.325 2,449,800 765,027 0.3123 0.201 0.201 0.205 0.201 0.215 3,708,577 0.2063 -3.17%
2006-01-04 0 0.315 0.315 0.320 0.300 0.320 3,753,000 1,172,997 0.3125 0.208 0.208 0.211 0.198 0.211 5,681,398 0.2065 5.00%
2006-01-03 0 0.300 0.295 0.305 0.300 0.305 619,200 186,075 0.3005 0.198 0.195 0.201 0.198 0.201 937,363 0.1985 -1.64%
2005-12-30 0 0.305 0.300 0.305 0.300 0.305 2,696,400 809,415 0.3002 0.201 0.198 0.201 0.198 0.201 4,081,887 0.1983 0.00%
2005-12-29 0 0.305 0.300 0.305 0.300 0.310 1,179,900 356,652 0.3023 0.201 0.198 0.201 0.198 0.205 1,786,166 0.1997 1.67%
2005-12-28 0 0.300 0.300 0.305 0.295 0.305 1,305,000 391,905 0.3003 0.198 0.198 0.201 0.195 0.201 1,975,546 0.1984 0.00%
2005-12-23 0 0.300 0.295 0.300 0.295 0.300 2,674,800 794,295 0.2970 0.198 0.195 0.198 0.195 0.198 4,049,188 0.1962 0.00%
2005-12-22 0 0.300 0.300 0.305 0.295 0.310 982,000 298,662 0.3041 0.198 0.198 0.201 0.195 0.205 1,486,580 0.2009 -1.64%
2005-12-21 0 0.305 0.300 0.305 0.295 0.305 3,753,000 1,133,739 0.3021 0.201 0.198 0.201 0.195 0.201 5,681,398 0.1996 -1.61%
2005-12-20 0 0.310 0.305 0.310 0.300 0.310 3,666,800 1,111,641 0.3032 0.205 0.201 0.205 0.198 0.205 5,550,906 0.2003 0.00%
2005-12-19 0 0.310 0.310 0.315 0.310 0.315 665,400 207,060 0.3112 0.205 0.205 0.208 0.205 0.208 1,007,301 0.2056 -1.59%
2005-12-16 0 0.315 0.310 0.315 0.310 0.315 1,423,800 446,319 0.3135 0.208 0.205 0.208 0.205 0.208 2,155,389 0.2071 1.61%
2005-12-15 0 0.310 0.310 0.320 0.310 0.315 430,200 135,153 0.3142 0.205 0.205 0.211 0.205 0.208 651,249 0.2075 -1.59%
2005-12-14 0 0.315 0.310 0.315 0.310 0.315 2,008,800 627,165 0.3122 0.208 0.205 0.208 0.205 0.208 3,040,979 0.2062 1.61%
2005-12-13 0 0.310 0.310 0.315 0.310 0.315 2,854,800 889,704 0.3117 0.205 0.205 0.208 0.205 0.208 4,321,677 0.2059 0.00%
2005-12-12 0 0.310 0.310 0.315 0.310 0.315 1,434,600 449,973 0.3137 0.205 0.205 0.208 0.205 0.208 2,171,738 0.2072 -1.59%
2005-12-09 0 0.315 0.315 0.320 0.310 0.320 1,060,200 333,162 0.3142 0.208 0.208 0.211 0.205 0.211 1,604,961 0.2076 0.00%
2005-12-08 0 0.315 0.310 0.315 0.310 0.320 1,566,594 493,447 0.3150 0.208 0.205 0.208 0.205 0.211 2,371,555 0.2081 -1.56%
2005-12-07 0 0.320 0.315 0.320 0.315 0.325 1,656,000 527,490 0.3185 0.211 0.208 0.211 0.208 0.215 2,506,900 0.2104 0.00%
2005-12-06 0 0.320 0.315 0.320 0.320 0.325 2,201,400 713,124 0.3239 0.211 0.208 0.211 0.211 0.215 3,332,542 0.2140 0.00%
2005-12-05 0 0.320 0.320 0.325 0.320 0.325 1,573,200 510,111 0.3243 0.211 0.211 0.215 0.211 0.215 2,381,555 0.2142 -3.03%
2005-12-02 0 0.330 0.325 0.330 0.320 0.330 2,413,200 786,600 0.3260 0.218 0.215 0.218 0.211 0.218 3,653,171 0.2153 3.13%
2005-12-01 0 0.320 0.320 0.325 0.320 0.330 1,630,800 526,545 0.3229 0.211 0.211 0.215 0.211 0.218 2,468,751 0.2133 0.00%
2005-11-30 0 0.320 0.320 0.325 0.320 0.325 919,800 295,848 0.3216 0.211 0.211 0.215 0.211 0.215 1,392,419 0.2125 -1.54%
2005-11-29 0 0.325 0.320 0.325 0.320 0.330 1,499,400 483,363 0.3224 0.215 0.211 0.215 0.211 0.218 2,269,834 0.2130 -1.52%
2005-11-28 0 0.330 0.325 0.330 0.325 0.335 2,858,400 936,243 0.3275 0.218 0.215 0.218 0.215 0.221 4,327,127 0.2164 0.00%
2005-11-25 0 0.330 0.330 0.340 0.330 0.340 932,400 313,587 0.3363 0.218 0.218 0.225 0.218 0.225 1,411,494 0.2222 -2.94%
2005-11-24 0 0.340 0.335 0.340 0.335 0.340 1,288,800 436,779 0.3389 0.225 0.221 0.225 0.221 0.225 1,951,022 0.2239 0.00%
2005-11-23 0 0.340 0.330 0.340 0.330 0.340 1,242,000 411,876 0.3316 0.225 0.218 0.225 0.218 0.225 1,880,175 0.2191 3.03%
2005-11-22 0 0.330 0.335 0.345 0.325 0.335 419,400 137,799 0.3286 0.218 0.221 0.228 0.215 0.221 634,900 0.2170 0.00%
2005-11-21 0 0.330 0.330 0.335 0.330 0.330 311,400 102,762 0.3300 0.218 0.218 0.221 0.218 0.218 471,406 0.2180 -1.49%
2005-11-18 0 0.335 0.330 0.335 0.330 0.345 1,006,200 336,708 0.3346 0.221 0.218 0.221 0.218 0.228 1,523,214 0.2211 -1.47%
2005-11-17 0 0.340 0.330 0.345 0.330 0.340 534,800 177,101 0.3312 0.225 0.218 0.228 0.218 0.225 809,595 0.2188 1.49%
2005-11-16 0 0.335 0.330 0.335 0.330 0.340 676,800 227,943 0.3368 0.221 0.218 0.221 0.218 0.225 1,024,559 0.2225 -1.47%
2005-11-15 0 0.340 0.335 0.345 0.335 0.340 678,600 230,472 0.3396 0.225 0.221 0.228 0.221 0.225 1,027,284 0.2244 -1.45%
2005-11-14 0 0.345 0.335 0.345 0.330 0.350 1,579,600 542,550 0.3435 0.228 0.221 0.228 0.218 0.231 2,391,243 0.2269 4.55%
2005-11-11 0 0.330 0.330 0.335 0.330 0.340 273,600 91,629 0.3349 0.218 0.218 0.221 0.218 0.225 414,183 0.2212 -4.35%
2005-11-10 0 0.345 0.335 0.345 0.340 0.345 734,400 249,957 0.3404 0.228 0.221 0.228 0.225 0.228 1,111,756 0.2248 1.47%
2005-11-09 0 0.340 0.340 0.345 0.330 0.350 867,600 296,073 0.3413 0.225 0.225 0.228 0.218 0.231 1,313,398 0.2254 1.49%
2005-11-08 0 0.335 0.330 0.335 0.325 0.335 651,800 216,780 0.3326 0.221 0.218 0.221 0.215 0.221 986,713 0.2197 3.08%
2005-11-07 0 0.325 0.325 0.335 0.325 0.340 1,135,800 378,315 0.3331 0.215 0.215 0.221 0.215 0.225 1,719,406 0.2200 -2.99%
2005-11-04 0 0.335 0.335 0.340 0.335 0.345 1,035,000 349,551 0.3377 0.221 0.221 0.225 0.221 0.228 1,566,812 0.2231 -1.47%
2005-11-03 0 0.340 0.335 0.345 0.330 0.345 3,191,400 1,081,080 0.3387 0.225 0.221 0.228 0.218 0.228 4,831,232 0.2238 4.62%
2005-11-02 0 0.325 0.320 0.325 0.320 0.325 626,400 202,608 0.3234 0.215 0.211 0.215 0.211 0.215 948,262 0.2137 0.00%
2005-11-01 0 0.325 0.320 0.325 0.320 0.330 2,624,400 847,377 0.3229 0.215 0.211 0.215 0.211 0.218 3,972,891 0.2133 3.17%
2005-10-31 0 0.315 0.315 0.320 0.305 0.315 2,572,920 798,673 0.3104 0.208 0.208 0.211 0.201 0.208 3,894,959 0.2051 1.61%
2005-10-28 0 0.310 0.305 0.310 0.290 0.310 1,341,000 405,684 0.3025 0.205 0.201 0.205 0.192 0.205 2,030,044 0.1998 0.00%
2005-10-27 0 0.310 0.305 0.310 0.305 0.310 1,884,600 582,120 0.3089 0.205 0.201 0.205 0.201 0.205 2,852,961 0.2040 -4.62%
2005-10-26 0 0.325 0.310 0.325 0.300 0.325 3,144,475 983,114 0.3126 0.215 0.205 0.215 0.198 0.215 4,760,196 0.2065 -1.52%
2005-10-25 0 0.330 0.330 0.335 0.320 0.340 725,400 240,273 0.3312 0.218 0.218 0.221 0.211 0.225 1,098,131 0.2188 -1.49%
2005-10-24 0 0.335 0.335 0.340 0.335 0.345 1,188,000 400,149 0.3368 0.221 0.221 0.225 0.221 0.228 1,798,428 0.2225 -1.47%
2005-10-21 0 0.340 0.340 0.345 0.340 0.350 1,177,200 403,821 0.3430 0.225 0.225 0.228 0.225 0.231 1,782,079 0.2266 -2.86%
2005-10-20 0 0.350 0.350 0.355 0.345 0.360 1,758,600 621,639 0.3535 0.231 0.231 0.235 0.228 0.238 2,662,219 0.2335 0.00%
2005-10-19 0 0.350 0.345 0.350 0.345 0.350 2,180,942 762,896 0.3498 0.231 0.228 0.231 0.228 0.231 3,301,572 0.2311 -1.41%
2005-10-18 0 0.355 0.350 0.355 0.350 0.365 2,208,600 788,121 0.3568 0.235 0.231 0.235 0.231 0.241 3,343,442 0.2357 -1.39%
2005-10-17 0 0.360 0.355 0.360 0.355 0.365 2,348,100 845,618 0.3601 0.238 0.235 0.238 0.235 0.241 3,554,621 0.2379 1.41%
2005-10-14 0 0.355 0.355 0.360 0.350 0.355 2,637,000 931,707 0.3533 0.235 0.235 0.238 0.231 0.235 3,991,966 0.2334 -1.39%
2005-10-13 0 0.360 0.355 0.360 0.355 0.370 2,143,800 778,140 0.3630 0.238 0.235 0.238 0.235 0.244 3,245,345 0.2398 -1.37%
2005-10-12 0 0.365 0.365 0.370 0.365 0.400 7,327,800 2,806,191 0.3830 0.241 0.241 0.244 0.241 0.264 11,093,032 0.2530 -1.35%
2005-10-10 0 0.370 0.365 0.370 0.365 0.400 7,241,400 2,756,493 0.3807 0.244 0.241 0.244 0.241 0.264 10,962,237 0.2515 -3.90%
2005-10-07 0 0.385 0.380 0.385 0.380 0.415 7,950,600 3,106,530 0.3907 0.254 0.251 0.254 0.251 0.274 12,035,844 0.2581 -6.10%
2005-10-06 0 0.410 0.405 0.410 0.405 0.420 5,104,800 2,104,119 0.4122 0.271 0.268 0.271 0.268 0.277 7,727,791 0.2723 -3.53%
2005-10-05 0 0.425 0.415 0.425 0.405 0.430 8,466,400 3,528,940 0.4168 0.281 0.274 0.281 0.268 0.284 12,816,677 0.2753 4.94%
2005-10-04 0 0.405 0.405 0.410 0.400 0.420 10,386,000 4,289,157 0.4130 0.268 0.268 0.271 0.264 0.277 15,722,622 0.2728 2.53%
2005-10-03 0 0.395 0.390 0.395 0.360 0.400 7,889,400 3,068,334 0.3889 0.261 0.258 0.261 0.238 0.264 11,943,198 0.2569 6.76%
2005-09-30 0 0.370 0.365 0.370 0.365 0.370 2,448,000 898,596 0.3671 0.244 0.241 0.244 0.241 0.244 3,705,852 0.2425 4.23%
2005-09-29 0 0.355 0.355 0.360 0.345 0.365 1,967,400 697,815 0.3547 0.235 0.235 0.238 0.228 0.241 2,978,306 0.2343 2.90%
2005-09-28 0 0.345 0.350 0.355 0.345 0.355 1,233,000 430,371 0.3490 0.228 0.231 0.235 0.228 0.235 1,866,550 0.2306 -2.82%
2005-09-27 0 0.355 0.350 0.355 0.355 0.355 576,000 204,480 0.3550 0.235 0.231 0.235 0.235 0.235 871,965 0.2345 0.00%
2005-09-26 0 0.355 0.355 0.360 0.355 0.360 1,467,000 522,207 0.3560 0.235 0.235 0.238 0.235 0.238 2,220,786 0.2351 -1.39%
2005-09-23 0 0.360 0.350 0.360 0.350 0.360 1,557,000 550,071 0.3533 0.238 0.231 0.238 0.231 0.238 2,357,031 0.2334 1.41%
2005-09-22 0 0.355 0.350 0.355 0.340 0.355 2,568,600 895,005 0.3484 0.235 0.231 0.235 0.225 0.235 3,888,420 0.2302 -2.74%
2005-09-21 0 0.365 0.360 0.365 0.365 0.370 1,688,400 620,361 0.3674 0.241 0.238 0.241 0.241 0.244 2,555,948 0.2427 0.00%
2005-09-20 0 0.365 0.365 0.370 0.365 0.370 1,909,800 703,071 0.3681 0.241 0.241 0.244 0.241 0.244 2,891,110 0.2432 0.00%
2005-09-16 0 0.365 0.365 0.370 0.360 0.365 1,303,740 474,354 0.3638 0.241 0.241 0.244 0.238 0.241 1,973,639 0.2403 -1.35%
2005-09-15 0 0.370 0.360 0.370 0.360 0.370 1,256,400 458,109 0.3646 0.244 0.238 0.244 0.238 0.244 1,901,974 0.2409 0.00%
2005-09-14 0 0.370 0.370 0.375 0.365 0.375 2,129,400 792,441 0.3721 0.244 0.244 0.248 0.241 0.248 3,223,546 0.2458 0.00%
2005-09-13 0 0.370 0.365 0.375 0.365 0.375 2,421,000 893,763 0.3692 0.244 0.241 0.248 0.241 0.248 3,664,979 0.2439 0.00%
2005-09-12 0 0.370 0.365 0.370 0.365 0.370 536,400 197,037 0.3673 0.244 0.241 0.244 0.241 0.244 812,018 0.2427 0.00%
2005-09-09 0 0.370 0.365 0.370 0.365 0.380 1,157,400 425,664 0.3678 0.244 0.241 0.244 0.241 0.251 1,752,105 0.2429 -1.33%
2005-09-08 0 0.375 0.370 0.380 0.365 0.385 4,114,800 1,544,013 0.3752 0.248 0.244 0.251 0.241 0.254 6,229,101 0.2479 4.17%
2005-09-07 0 0.360 0.360 0.365 0.355 0.365 1,974,600 714,888 0.3620 0.238 0.238 0.241 0.235 0.241 2,989,206 0.2392 1.41%
2005-09-06 0 0.355 0.355 0.360 0.355 0.360 1,020,600 363,078 0.3557 0.235 0.235 0.238 0.235 0.238 1,545,013 0.2350 0.00%
2005-09-05 0 0.355 0.355 0.360 0.355 0.365 779,400 279,576 0.3587 0.235 0.235 0.238 0.235 0.241 1,179,878 0.2370 -2.74%
2005-09-02 0 0.365 0.365 0.370 0.365 0.370 869,400 318,600 0.3665 0.241 0.241 0.244 0.241 0.244 1,316,122 0.2421 0.00%
2005-09-01 0 0.365 0.365 0.370 0.365 0.370 1,094,400 400,248 0.3657 0.241 0.241 0.244 0.241 0.244 1,656,734 0.2416 0.00%
2005-08-31 0 0.365 0.365 0.370 0.360 0.370 1,744,200 637,830 0.3657 0.241 0.241 0.244 0.238 0.244 2,640,420 0.2416 1.39%
2005-08-30 0 0.360 0.360 0.365 0.355 0.365 361,800 131,382 0.3631 0.238 0.238 0.241 0.235 0.241 547,703 0.2399 0.00%
2005-08-29 0 0.360 0.360 0.365 0.350 0.360 1,132,200 405,513 0.3582 0.238 0.238 0.241 0.231 0.238 1,713,957 0.2366 1.41%
2005-08-26 0 0.355 0.355 0.360 0.355 0.355 513,000 182,115 0.3550 0.235 0.235 0.238 0.235 0.235 776,594 0.2345 0.00%
2005-08-25 0 0.355 0.355 0.360 0.350 0.360 435,600 154,764 0.3553 0.235 0.235 0.238 0.231 0.238 659,424 0.2347 0.00%
2005-08-24 0 0.355 0.355 0.360 0.350 0.365 736,200 260,703 0.3541 0.235 0.235 0.238 0.231 0.241 1,114,481 0.2339 -1.39%
2005-08-23 0 0.360 0.360 0.365 0.355 0.365 1,242,000 451,089 0.3632 0.238 0.238 0.241 0.235 0.241 1,880,175 0.2399 -1.37%
2005-08-22 0 0.365 0.360 0.365 0.350 0.365 718,200 256,086 0.3566 0.241 0.238 0.241 0.231 0.241 1,087,232 0.2355 2.82%
2005-08-19 0 0.355 0.355 0.360 0.355 0.360 861,800 305,965 0.3550 0.235 0.235 0.238 0.235 0.238 1,304,617 0.2345 0.00%
2005-08-18 0 0.355 0.355 0.365 0.355 0.365 2,282,400 822,636 0.3604 0.235 0.235 0.241 0.235 0.241 3,455,162 0.2381 -2.74%
2005-08-17 0 0.365 0.365 0.370 0.355 0.365 792,000 285,957 0.3611 0.241 0.241 0.244 0.235 0.241 1,198,952 0.2385 1.39%
2005-08-16 0 0.360 0.360 0.365 0.360 0.365 956,160 345,947 0.3618 0.238 0.238 0.241 0.238 0.241 1,447,462 0.2390 0.00%
2005-08-15 0 0.360 0.355 0.365 0.355 0.370 1,911,600 691,794 0.3619 0.238 0.235 0.241 0.235 0.244 2,893,834 0.2391 0.00%
2005-08-12 0 0.360 0.355 0.360 0.355 0.365 3,954,600 1,420,560 0.3592 0.238 0.235 0.238 0.235 0.241 5,986,586 0.2373 -4.00%
2005-08-11 0 0.375 0.365 0.375 0.360 0.375 4,314,600 1,595,898 0.3699 0.248 0.241 0.248 0.238 0.248 6,531,564 0.2443 1.35%
2005-08-10 0 0.370 0.365 0.375 0.365 0.375 2,408,400 899,523 0.3735 0.244 0.241 0.248 0.241 0.248 3,645,904 0.2467 1.37%
2005-08-09 0 0.365 0.370 0.375 0.365 0.375 1,656,600 610,098 0.3683 0.241 0.244 0.248 0.241 0.248 2,507,808 0.2433 -3.95%
2005-08-08 0 0.380 0.375 0.380 0.360 0.380 2,345,200 860,334 0.3668 0.251 0.248 0.251 0.238 0.251 3,550,230 0.2423 4.11%
2005-08-05 0 0.365 0.365 0.370 0.365 0.370 1,648,800 604,944 0.3669 0.241 0.241 0.244 0.241 0.244 2,496,000 0.2424 -1.35%
2005-08-04 0 0.370 0.370 0.380 0.365 0.385 5,075,400 1,909,956 0.3763 0.244 0.244 0.251 0.241 0.254 7,683,285 0.2486 -3.90%
2005-08-03 0 0.385 0.385 0.390 0.345 0.390 17,037,000 6,262,578 0.3676 0.254 0.254 0.258 0.228 0.258 25,791,095 0.2428 11.59%
2005-08-02 0 0.345 0.340 0.345 0.340 0.350 3,351,200 1,150,283 0.3432 0.228 0.225 0.228 0.225 0.231 5,073,142 0.2267 -1.43%
2005-08-01 0 0.350 0.345 0.350 0.345 0.355 3,009,600 1,048,329 0.3483 0.231 0.228 0.231 0.228 0.235 4,556,018 0.2301 -1.41%
2005-07-29 0 0.355 0.350 0.355 0.345 0.355 1,456,200 510,183 0.3504 0.235 0.231 0.235 0.228 0.235 2,204,437 0.2314 1.43%
2005-07-28 0 0.350 0.345 0.350 0.350 0.355 486,000 170,253 0.3503 0.231 0.228 0.231 0.231 0.235 735,721 0.2314 0.00%
2005-07-27 0 0.350 0.345 0.350 0.345 0.355 1,127,880 392,648 0.3481 0.231 0.228 0.231 0.228 0.235 1,707,417 0.2300 0.00%
2005-07-26 0 0.350 0.345 0.355 0.345 0.360 648,000 227,052 0.3504 0.231 0.228 0.235 0.228 0.238 980,961 0.2315 -1.41%
2005-07-25 0 0.355 0.350 0.360 0.350 0.355 1,378,800 489,420 0.3550 0.235 0.231 0.238 0.231 0.235 2,087,267 0.2345 0.00%
2005-07-22 0 0.355 0.355 0.360 0.340 0.360 1,783,800 622,431 0.3489 0.235 0.235 0.238 0.225 0.238 2,700,367 0.2305 1.43%
2005-07-21 0 0.350 0.350 0.355 0.350 0.370 2,331,000 834,048 0.3578 0.231 0.231 0.235 0.231 0.244 3,528,734 0.2364 -4.11%
2005-07-20 0 0.365 0.360 0.365 0.350 0.365 2,714,400 976,599 0.3598 0.241 0.238 0.241 0.231 0.241 4,109,136 0.2377 5.80%
2005-07-19 0 0.345 0.345 0.350 0.325 0.350 2,444,400 825,228 0.3376 0.228 0.228 0.231 0.215 0.231 3,700,402 0.2230 4.55%
2005-07-18 0 0.330 0.325 0.330 0.315 0.330 2,508,600 813,141 0.3241 0.218 0.215 0.218 0.208 0.218 3,797,590 0.2141 3.13%
2005-07-15 0 0.320 0.315 0.325 0.310 0.330 5,972,400 1,884,600 0.3156 0.211 0.208 0.215 0.205 0.218 9,041,189 0.2084 -4.48%
2005-07-14 0 0.335 0.335 0.340 0.330 0.345 3,790,800 1,287,468 0.3396 0.221 0.221 0.225 0.218 0.228 5,738,621 0.2244 -2.90%
2005-07-13 0 0.345 0.345 0.350 0.345 0.355 1,764,000 617,580 0.3501 0.228 0.228 0.231 0.228 0.235 2,670,393 0.2313 0.00%
2005-07-12 0 0.345 0.345 0.350 0.345 0.355 1,609,200 566,496 0.3520 0.228 0.228 0.231 0.228 0.235 2,436,053 0.2325 -2.82%
2005-07-11 0 0.355 0.350 0.360 0.350 0.360 2,912,400 1,038,555 0.3566 0.235 0.231 0.238 0.231 0.238 4,408,874 0.2356 0.00%
2005-07-08 0 0.355 0.350 0.355 0.350 0.360 1,996,200 708,084 0.3547 0.235 0.231 0.235 0.231 0.238 3,021,904 0.2343 0.00%
2005-07-07 0 0.355 0.355 0.360 0.355 0.365 2,345,400 841,131 0.3586 0.235 0.235 0.238 0.235 0.241 3,550,533 0.2369 -4.05%
2005-07-06 0 0.370 0.365 0.370 0.355 0.370 1,846,800 670,635 0.3631 0.244 0.241 0.244 0.235 0.244 2,795,738 0.2399 1.37%
2005-07-05 0 0.365 0.365 0.370 0.355 0.375 4,073,400 1,467,810 0.3603 0.241 0.241 0.244 0.235 0.248 6,166,429 0.2380 -2.67%
2005-07-04 0 0.375 0.370 0.375 0.375 0.380 2,446,200 921,168 0.3766 0.248 0.244 0.248 0.248 0.251 3,703,127 0.2488 -1.32%
2005-06-30 0 0.380 0.385 0.390 0.380 0.395 7,000,200 2,688,957 0.3841 0.251 0.254 0.258 0.251 0.261 10,597,102 0.2537 -3.80%
2005-06-29 0 0.395 0.390 0.395 0.390 0.410 4,780,800 1,911,294 0.3998 0.261 0.258 0.261 0.258 0.271 7,237,311 0.2641 -2.47%
2005-06-28 0 0.405 0.405 0.410 0.400 0.415 4,420,800 1,797,093 0.4065 0.268 0.268 0.271 0.264 0.274 6,692,333 0.2685 -2.41%
2005-06-27 0 0.415 0.415 0.420 0.405 0.425 7,828,200 3,251,007 0.4153 0.274 0.274 0.277 0.268 0.281 11,850,552 0.2743 2.47%
2005-06-24 0 0.405 0.405 0.410 0.405 0.410 1,071,000 434,961 0.4061 0.268 0.268 0.271 0.268 0.271 1,621,310 0.2683 -2.41%
2005-06-23 0 0.415 0.410 0.415 0.410 0.415 1,112,400 458,964 0.4126 0.274 0.271 0.274 0.271 0.274 1,683,983 0.2725 1.22%
2005-06-22 0 0.410 0.415 0.420 0.405 0.415 1,526,400 628,029 0.4114 0.271 0.274 0.277 0.268 0.274 2,310,708 0.2718 1.23%
2005-06-21 0 0.405 0.405 0.410 0.400 0.410 2,014,200 817,065 0.4057 0.268 0.268 0.271 0.264 0.271 3,049,153 0.2680 0.00%
2005-06-20 0 0.405 0.405 0.410 0.405 0.415 1,286,800 528,132 0.4104 0.268 0.268 0.271 0.268 0.274 1,947,994 0.2711 -1.22%
2005-06-17 0 0.410 0.405 0.415 0.405 0.415 2,354,400 967,437 0.4109 0.271 0.268 0.274 0.268 0.274 3,564,158 0.2714 0.00%
2005-06-16 0 0.410 0.400 0.410 0.400 0.410 1,319,400 534,762 0.4053 0.271 0.264 0.271 0.264 0.271 1,997,345 0.2677 0.00%
2005-06-15 0 0.410 0.405 0.410 0.410 0.415 644,400 264,654 0.4107 0.271 0.268 0.271 0.271 0.274 975,511 0.2713 -1.20%
2005-06-14 0 0.415 0.410 0.415 0.410 0.415 1,918,800 788,454 0.4109 0.274 0.271 0.274 0.271 0.274 2,904,734 0.2714 0.00%
2005-06-13 0 0.415 0.410 0.415 0.405 0.415 608,400 249,831 0.4106 0.274 0.271 0.274 0.268 0.274 921,013 0.2713 1.22%
2005-06-10 0 0.410 0.410 0.415 0.410 0.415 1,011,600 419,013 0.4142 0.271 0.271 0.274 0.271 0.274 1,531,389 0.2736 -1.20%
2005-06-09 0 0.415 0.410 0.420 0.410 0.420 1,445,400 600,597 0.4155 0.274 0.271 0.277 0.271 0.277 2,188,088 0.2745 1.22%
2005-06-08 0 0.410 0.410 0.420 0.410 0.415 855,600 354,657 0.4145 0.271 0.271 0.277 0.271 0.274 1,295,232 0.2738 0.00%
2005-06-07 0 0.410 0.410 0.415 0.410 0.420 705,600 293,301 0.4157 0.271 0.271 0.274 0.271 0.277 1,068,157 0.2746 -1.20%
2005-06-06 0 0.415 0.415 0.425 0.410 0.425 856,800 359,802 0.4199 0.274 0.274 0.281 0.271 0.281 1,297,048 0.2774 -2.35%
2005-06-03 0 0.425 0.420 0.425 0.415 0.425 1,769,400 741,393 0.4190 0.281 0.277 0.281 0.274 0.281 2,678,568 0.2768 4.94%
2005-06-02 0 0.405 0.405 0.415 0.405 0.415 559,800 230,220 0.4113 0.268 0.268 0.274 0.268 0.274 847,441 0.2717 0.00%
2005-06-01 0 0.405 0.405 0.415 0.405 0.415 1,567,800 642,114 0.4096 0.268 0.268 0.274 0.268 0.274 2,373,380 0.2705 -3.57%
2005-05-31 0 0.420 0.415 0.420 0.415 0.420 777,600 322,713 0.4150 0.277 0.274 0.277 0.274 0.277 1,177,153 0.2741 0.00%
2005-05-30 0 0.420 0.415 0.420 0.410 0.420 3,234,600 1,345,896 0.4161 0.277 0.274 0.277 0.271 0.277 4,896,630 0.2749 2.44%
2005-05-27 0 0.410 0.400 0.410 0.400 0.415 2,408,400 982,431 0.4079 0.271 0.264 0.271 0.264 0.274 3,645,904 0.2695 1.23%
2005-05-26 0 0.405 0.405 0.410 0.400 0.405 853,200 341,721 0.4005 0.268 0.268 0.271 0.264 0.268 1,291,598 0.2646 1.25%
2005-05-25 0 0.400 0.400 0.405 0.400 0.410 934,200 381,807 0.4087 0.264 0.264 0.268 0.264 0.271 1,414,219 0.2700 -1.23%
2005-05-24 0 0.405 0.405 0.410 0.405 0.415 684,000 278,730 0.4075 0.268 0.268 0.271 0.268 0.274 1,035,459 0.2692 -1.22%
2005-05-23 0 0.410 0.405 0.410 0.410 0.410 414,000 169,740 0.4100 0.271 0.268 0.271 0.271 0.271 626,725 0.2708 -1.20%
2005-05-20 0 0.415 0.405 0.415 0.405 0.415 559,800 229,149 0.4093 0.274 0.268 0.274 0.268 0.274 847,441 0.2704 1.22%
2005-05-19 0 0.410 0.405 0.410 0.400 0.425 1,099,800 452,250 0.4112 0.271 0.268 0.271 0.264 0.281 1,664,909 0.2716 0.00%
2005-05-18 0 0.410 0.405 0.410 0.400 0.430 1,146,600 469,233 0.4092 0.271 0.268 0.271 0.264 0.284 1,735,756 0.2703 1.23%
2005-05-17 0 0.405 0.400 0.405 0.400 0.410 2,061,000 833,859 0.4046 0.268 0.264 0.268 0.264 0.271 3,120,000 0.2673 -1.22%
2005-05-13 0 0.410 0.410 0.415 0.405 0.410 466,200 190,485 0.4086 0.271 0.271 0.274 0.268 0.271 705,747 0.2699 0.00%
2005-05-12 0 0.410 0.405 0.410 0.405 0.415 2,160,000 885,078 0.4098 0.271 0.268 0.271 0.268 0.274 3,269,869 0.2707 0.00%
2005-05-11 0 0.410 0.410 0.415 0.410 0.415 748,800 309,069 0.4128 0.271 0.271 0.274 0.271 0.274 1,133,555 0.2727 -1.20%
2005-05-10 0 0.415 0.415 0.420 0.410 0.425 2,044,800 854,676 0.4180 0.274 0.274 0.277 0.271 0.281 3,095,476 0.2761 0.00%
2005-05-09 0 0.415 0.425 0.435 0.415 0.435 3,749,400 1,576,143 0.4204 0.274 0.281 0.287 0.274 0.287 5,675,948 0.2777 1.22%
2005-05-06 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2005-05-04 0 0.410 0.410 0.415 0.410 0.420 1,215,000 501,300 0.4126 0.271 0.271 0.274 0.271 0.277 1,839,302 0.2725 1.23%
2005-05-03 0 0.405 0.405 0.410 0.405 0.410 550,800 223,425 0.4056 0.268 0.268 0.271 0.268 0.271 833,817 0.2680 -1.22%
2005-04-29 0 0.410 0.405 0.410 0.405 0.415 1,654,200 679,662 0.4109 0.271 0.268 0.271 0.268 0.274 2,504,175 0.2714 0.00%
2005-04-28 0 0.410 0.405 0.415 0.400 0.415 386,640 158,144 0.4090 0.271 0.268 0.274 0.264 0.274 585,307 0.2702 1.23%
2005-04-27 0 0.405 0.405 0.415 0.405 0.415 1,054,800 430,758 0.4084 0.268 0.268 0.274 0.268 0.274 1,596,786 0.2698 -1.22%
2005-04-26 0 0.410 0.405 0.420 0.400 0.415 1,114,200 455,976 0.4092 0.271 0.268 0.277 0.264 0.274 1,686,708 0.2703 1.23%
2005-04-25 0 0.405 0.405 0.410 0.400 0.425 3,965,400 1,614,969 0.4073 0.268 0.268 0.271 0.264 0.281 6,002,935 0.2690 -5.81%
2005-04-22 0 0.430 0.420 0.435 0.415 0.430 405,200 170,072 0.4197 0.284 0.277 0.287 0.274 0.284 613,403 0.2773 2.38%
2005-04-21 0 0.420 0.420 0.425 0.410 0.430 736,600 310,638 0.4217 0.277 0.277 0.281 0.271 0.284 1,115,086 0.2786 -1.18%
2005-04-20 0 0.425 0.420 0.425 0.420 0.445 1,888,200 804,348 0.4260 0.281 0.277 0.281 0.277 0.294 2,858,411 0.2814 2.41%
2005-04-19 0 0.415 0.415 0.425 0.410 0.425 632,000 264,838 0.4190 0.274 0.274 0.281 0.271 0.281 956,740 0.2768 0.00%
2005-04-18 0 0.415 0.410 0.425 0.405 0.420 1,310,400 538,254 0.4108 0.274 0.271 0.281 0.268 0.277 1,983,721 0.2713 0.00%
2005-04-15 0 0.415 0.415 0.420 0.415 0.420 1,175,400 488,385 0.4155 0.274 0.274 0.277 0.274 0.277 1,779,354 0.2745 -1.19%
2005-04-14 0 0.420 0.420 0.425 0.420 0.430 1,299,600 549,333 0.4227 0.277 0.277 0.281 0.277 0.284 1,967,371 0.2792 -2.33%
2005-04-13 0 0.430 0.425 0.435 0.430 0.435 1,553,400 670,032 0.4313 0.284 0.281 0.287 0.284 0.287 2,351,581 0.2849 0.00%
2005-04-12 0 0.430 0.430 0.435 0.430 0.435 545,400 236,637 0.4339 0.284 0.284 0.287 0.284 0.287 825,642 0.2866 -1.15%
2005-04-11 0 0.435 0.435 0.440 0.430 0.440 1,312,200 571,815 0.4358 0.287 0.287 0.291 0.284 0.291 1,986,446 0.2879 -2.25%
2005-04-08 0 0.445 0.435 0.445 0.430 0.445 2,046,600 885,357 0.4326 0.294 0.287 0.294 0.284 0.294 3,098,201 0.2858 2.30%
2005-04-07 0 0.435 0.435 0.440 0.435 0.445 550,800 241,758 0.4389 0.287 0.287 0.291 0.287 0.294 833,817 0.2899 -1.14%
2005-04-06 0 0.440 0.435 0.440 0.435 0.440 482,400 211,761 0.4390 0.291 0.287 0.291 0.287 0.291 730,271 0.2900 0.00%
2005-04-04 0 0.440 0.440 0.445 0.440 0.450 831,600 367,488 0.4419 0.291 0.291 0.294 0.291 0.297 1,258,900 0.2919 0.00%
2005-04-01 0 0.440 0.440 0.445 0.440 0.440 279,000 122,760 0.4400 0.291 0.291 0.294 0.291 0.291 422,358 0.2907 -1.12%
2005-03-31 0 0.445 0.435 0.445 0.440 0.450 509,400 224,856 0.4414 0.294 0.287 0.294 0.291 0.297 771,144 0.2916 1.14%
2005-03-30 0 0.440 0.440 0.445 0.435 0.450 460,200 203,682 0.4426 0.291 0.291 0.294 0.287 0.297 696,664 0.2924 -2.22%
2005-03-29 0 0.450 0.445 0.450 0.435 0.450 552,600 243,396 0.4405 0.297 0.294 0.297 0.287 0.297 836,542 0.2910 0.00%
2005-03-24 0 0.450 0.440 0.450 0.430 0.455 2,028,600 887,022 0.4373 0.297 0.291 0.297 0.284 0.301 3,070,952 0.2888 4.65%
2005-03-23 0 0.430 0.425 0.440 0.425 0.440 2,075,400 895,185 0.4313 0.284 0.281 0.291 0.281 0.291 3,141,800 0.2849 -2.27%
2005-03-22 0 0.440 0.440 0.450 0.435 0.450 2,363,400 1,048,464 0.4436 0.291 0.291 0.297 0.287 0.297 3,577,782 0.2930 -2.22%
2005-03-21 0 0.450 0.445 0.455 0.450 0.455 2,590,200 1,167,102 0.4506 0.297 0.294 0.301 0.297 0.301 3,921,118 0.2976 -2.17%
2005-03-18 0 0.460 0.455 0.460 0.455 0.465 3,441,600 1,579,401 0.4589 0.304 0.301 0.304 0.301 0.307 5,209,992 0.3031 0.00%
2005-03-17 0 0.460 0.460 0.465 0.460 0.470 1,762,200 817,209 0.4637 0.304 0.304 0.307 0.304 0.310 2,667,668 0.3063 -2.13%
2005-03-16 0 0.470 0.470 0.475 0.465 0.475 3,375,000 1,592,856 0.4720 0.310 0.310 0.314 0.307 0.314 5,109,171 0.3118 1.08%
2005-03-15 0 0.465 0.465 0.470 0.460 0.490 19,531,800 9,338,436 0.4781 0.307 0.307 0.310 0.304 0.324 29,567,795 0.3158 1.09%
2005-03-14 0 0.460 0.455 0.465 0.460 0.470 1,104,800 515,677 0.4668 0.304 0.301 0.307 0.304 0.310 1,672,478 0.3083 0.00%
2005-03-11 0 0.460 0.460 0.465 0.460 0.465 1,558,800 719,910 0.4618 0.304 0.304 0.307 0.304 0.307 2,359,756 0.3051 -2.13%
2005-03-10 0 0.470 0.465 0.470 0.465 0.470 2,498,400 1,165,770 0.4666 0.310 0.307 0.310 0.307 0.310 3,782,149 0.3082 -1.05%
2005-03-09 0 0.475 0.470 0.475 0.460 0.480 4,740,098 2,242,157 0.4730 0.314 0.310 0.314 0.304 0.317 7,175,695 0.3125 3.26%
2005-03-08 0 0.460 0.455 0.460 0.445 0.460 1,764,000 807,615 0.4578 0.304 0.301 0.304 0.294 0.304 2,670,393 0.3024 2.22%
2005-03-07 0 0.450 0.445 0.450 0.445 0.460 3,627,000 1,644,759 0.4535 0.297 0.294 0.297 0.294 0.304 5,490,656 0.2996 -1.10%
2005-03-04 0 0.455 0.450 0.455 0.450 0.465 2,397,600 1,091,934 0.4554 0.301 0.297 0.301 0.297 0.307 3,629,555 0.3008 -2.15%
2005-03-03 0 0.465 0.460 0.465 0.460 0.470 2,550,600 1,185,228 0.4647 0.307 0.304 0.307 0.304 0.310 3,861,171 0.3070 1.09%
2005-03-02 0 0.460 0.460 0.465 0.460 0.480 4,276,800 1,991,898 0.4657 0.304 0.304 0.307 0.304 0.317 6,474,342 0.3077 -3.16%
2005-03-01 0 0.475 0.470 0.475 0.470 0.480 4,946,580 2,345,782 0.4742 0.314 0.310 0.314 0.310 0.317 7,488,274 0.3133 0.00%
2005-02-28 0 0.475 0.470 0.475 0.465 0.490 12,296,800 5,903,722 0.4801 0.314 0.310 0.314 0.307 0.324 18,615,246 0.3171 3.26%
2005-02-25 0 0.460 0.455 0.460 0.455 0.470 5,230,800 2,407,662 0.4603 0.304 0.301 0.304 0.301 0.310 7,918,534 0.3041 -1.08%
2005-02-24 0 0.465 0.465 0.470 0.465 0.475 3,270,600 1,539,225 0.4706 0.307 0.307 0.310 0.307 0.314 4,951,127 0.3109 0.00%
2005-02-23 0 0.465 0.460 0.465 0.455 0.470 4,969,800 2,312,793 0.4654 0.307 0.304 0.307 0.301 0.310 7,523,425 0.3074 -2.11%
2005-02-22 0 0.475 0.470 0.475 0.465 0.480 6,013,800 2,838,429 0.4720 0.314 0.310 0.314 0.307 0.317 9,103,862 0.3118 0.00%
2005-02-21 0 0.475 0.475 0.480 0.475 0.500 13,743,000 6,680,700 0.4861 0.314 0.314 0.317 0.314 0.330 20,804,544 0.3211 -2.06%
2005-02-18 0 0.485 0.480 0.485 0.460 0.490 18,198,000 8,738,694 0.4802 0.320 0.317 0.320 0.304 0.324 27,548,650 0.3172 2.11%
2005-02-17 0 0.475 0.470 0.475 0.445 0.475 14,025,600 6,401,304 0.4564 0.314 0.310 0.314 0.294 0.314 21,232,352 0.3015 4.40%
2005-02-16 0 0.455 0.455 0.460 0.450 0.485 14,596,600 6,750,628 0.4625 0.301 0.301 0.304 0.297 0.320 22,096,748 0.3055 -6.19%
2005-02-15 0 0.485 0.485 0.490 0.425 0.510 52,044,600 24,956,829 0.4795 0.320 0.320 0.324 0.281 0.337 78,786,596 0.3168 12.79%
2005-02-14 0 0.430 0.425 0.430 0.420 0.430 4,577,400 1,962,882 0.4288 0.284 0.281 0.284 0.277 0.284 6,929,398 0.2833 0.00%
2005-02-08 0 0.430 0.425 0.430 0.420 0.435 4,588,200 1,964,979 0.4283 0.284 0.281 0.284 0.277 0.287 6,945,748 0.2829 1.18%
2005-02-07 0 0.425 0.420 0.425 0.415 0.425 1,811,033 764,184 0.4220 0.281 0.277 0.281 0.274 0.281 2,741,593 0.2787 2.41%
2005-02-04 0 0.415 0.410 0.415 0.410 0.415 1,054,800 432,963 0.4105 0.274 0.271 0.274 0.271 0.274 1,596,786 0.2711 1.22%
2005-02-03 0 0.410 0.405 0.410 0.405 0.410 417,600 170,937 0.4093 0.271 0.268 0.271 0.268 0.271 632,175 0.2704 0.00%
2005-02-02 0 0.410 0.410 0.415 0.400 0.410 1,479,600 600,048 0.4055 0.271 0.271 0.274 0.264 0.271 2,239,861 0.2679 1.23%
2005-02-01 0 0.405 0.405 0.410 0.405 0.425 2,543,400 1,045,152 0.4109 0.268 0.268 0.271 0.268 0.281 3,850,271 0.2714 -3.57%
2005-01-31 0 0.420 0.420 0.425 0.420 0.425 1,697,400 715,905 0.4218 0.277 0.277 0.281 0.277 0.281 2,569,572 0.2786 0.00%
2005-01-28 0 0.420 0.420 0.425 0.415 0.435 5,844,600 2,493,612 0.4267 0.277 0.277 0.281 0.274 0.287 8,847,722 0.2818 -1.18%
2005-01-27 0 0.425 0.420 0.425 0.400 0.425 10,889,700 4,543,563 0.4172 0.281 0.277 0.281 0.264 0.281 16,485,138 0.2756 6.25%
2005-01-26 0 0.400 0.400 0.405 0.395 0.405 2,647,800 1,059,543 0.4002 0.264 0.264 0.268 0.261 0.268 4,008,315 0.2643 1.27%
2005-01-25 0 0.395 0.395 0.405 0.385 0.395 1,279,800 499,374 0.3902 0.261 0.261 0.268 0.254 0.261 1,937,398 0.2578 -1.25%
2005-01-24 1 - - - - - 0 0 - 0.264 - - - - 0 - 0.00%
2005-01-21 0 0.400 0.405 0.410 0.390 0.405 3,497,400 1,379,331 0.3944 0.264 0.268 0.271 0.258 0.268 5,294,464 0.2605 2.56%
2005-01-20 0 0.390 0.390 0.400 0.390 0.395 1,477,800 582,579 0.3942 0.258 0.258 0.264 0.258 0.261 2,237,136 0.2604 -1.27%
2005-01-19 0 0.395 0.390 0.395 0.390 0.405 6,722,460 2,641,120 0.3929 0.261 0.258 0.261 0.258 0.268 10,176,651 0.2595 -1.25%
2005-01-18 0 0.400 0.395 0.400 0.390 0.400 3,745,800 1,473,822 0.3935 0.264 0.261 0.264 0.258 0.264 5,670,499 0.2599 0.00%
2005-01-17 0 0.400 0.395 0.405 0.390 0.400 878,400 349,191 0.3975 0.264 0.261 0.268 0.258 0.264 1,329,747 0.2626 -1.23%
2005-01-14 0 0.405 0.395 0.405 0.395 0.405 792,000 314,937 0.3976 0.268 0.261 0.268 0.261 0.268 1,198,952 0.2627 2.53%
2005-01-13 0 0.395 0.395 0.400 0.395 0.400 579,600 231,084 0.3987 0.261 0.261 0.264 0.261 0.264 877,415 0.2634 -1.25%
2005-01-12 0 0.400 0.395 0.400 0.390 0.400 1,013,400 403,227 0.3979 0.264 0.261 0.264 0.258 0.264 1,534,114 0.2628 0.00%
2005-01-11 0 0.400 0.400 0.405 0.400 0.410 424,800 171,432 0.4036 0.264 0.264 0.268 0.264 0.271 643,074 0.2666 0.00%
2005-01-10 0 0.400 0.400 0.405 0.390 0.405 3,259,800 1,290,546 0.3959 0.264 0.264 0.268 0.258 0.268 4,934,778 0.2615 0.00%
2005-01-07 0 0.400 0.400 0.410 0.395 0.415 3,446,500 1,390,765 0.4035 0.264 0.264 0.271 0.261 0.274 5,217,410 0.2666 -2.44%
2005-01-06 0 0.410 0.405 0.410 0.400 0.410 1,744,200 703,593 0.4034 0.271 0.268 0.271 0.264 0.271 2,640,420 0.2665 0.00%
2005-01-05 0 0.410 0.405 0.415 0.395 0.415 7,205,600 2,901,476 0.4027 0.271 0.268 0.274 0.261 0.274 10,908,042 0.2660 -2.38%
2005-01-04 0 0.420 0.415 0.425 0.410 0.430 1,054,800 442,881 0.4199 0.277 0.274 0.281 0.271 0.284 1,596,786 0.2774 0.00%
2005-01-03 0 0.420 0.420 0.430 0.420 0.425 1,045,800 441,900 0.4225 0.277 0.277 0.284 0.277 0.281 1,583,162 0.2791 0.00%
2004-12-31 0 0.420 0.420 0.425 0.415 0.420 840,200 351,782 0.4187 0.277 0.277 0.281 0.274 0.277 1,271,919 0.2766 0.00%
2004-12-30 0 0.420 0.420 0.425 0.420 0.435 2,453,000 1,048,862 0.4276 0.277 0.277 0.281 0.277 0.287 3,713,421 0.2825 -2.33%
2004-12-29 0 0.430 0.430 0.435 0.420 0.440 2,976,840 1,273,581 0.4278 0.284 0.284 0.287 0.277 0.291 4,506,425 0.2826 2.38%
2004-12-28 0 0.420 0.420 0.430 0.415 0.425 842,400 354,528 0.4209 0.277 0.277 0.284 0.274 0.281 1,275,249 0.2780 -1.18%
2004-12-24 0 0.425 0.425 0.430 0.410 0.425 1,306,800 549,864 0.4208 0.281 0.281 0.284 0.271 0.281 1,978,271 0.2780 3.66%
2004-12-23 0 0.410 0.405 0.415 0.405 0.410 1,446,600 588,147 0.4066 0.271 0.268 0.274 0.268 0.271 2,189,904 0.2686 1.23%
2004-12-22 0 0.405 0.405 0.415 0.400 0.430 3,981,600 1,628,307 0.4090 0.268 0.268 0.274 0.264 0.284 6,027,459 0.2701 -3.57%
2004-12-21 0 0.420 0.415 0.425 0.410 0.425 925,633 387,448 0.4186 0.277 0.274 0.281 0.271 0.281 1,401,250 0.2765 1.20%
2004-12-20 0 0.415 0.415 0.420 0.410 0.420 1,926,800 798,503 0.4144 0.274 0.274 0.277 0.271 0.277 2,916,845 0.2738 -1.19%
2004-12-17 0 0.420 0.420 0.425 0.415 0.425 1,704,600 717,345 0.4208 0.277 0.277 0.281 0.274 0.281 2,580,472 0.2780 0.00%
2004-12-16 0 0.420 0.415 0.425 0.415 0.430 696,600 293,571 0.4214 0.277 0.274 0.281 0.274 0.284 1,054,533 0.2784 0.00%
2004-12-15 0 0.420 0.420 0.425 0.420 0.425 507,600 214,551 0.4227 0.277 0.277 0.281 0.277 0.281 768,419 0.2792 -1.18%
2004-12-14 0 0.425 0.425 0.430 0.415 0.420 779,400 325,827 0.4180 0.281 0.281 0.284 0.274 0.277 1,179,878 0.2762 2.41%
2004-12-13 0 0.415 0.410 0.420 0.405 0.425 765,000 319,914 0.4182 0.274 0.271 0.277 0.268 0.281 1,158,079 0.2762 -1.19%
2004-12-10 0 0.420 0.420 0.425 0.415 0.425 1,416,600 595,701 0.4205 0.277 0.277 0.281 0.274 0.281 2,144,489 0.2778 -1.18%
2004-12-09 0 0.425 0.420 0.430 0.410 0.430 1,870,200 784,629 0.4195 0.281 0.277 0.284 0.271 0.284 2,831,162 0.2771 -2.30%
2004-12-08 1 - - - - - 0 0 - 0.287 - - - - 0 - 0.00%
2004-12-07 0 0.435 0.435 0.445 0.425 0.440 2,295,000 992,565 0.4325 0.287 0.287 0.294 0.281 0.291 3,474,236 0.2857 -1.14%
2004-12-06 0 0.440 0.435 0.440 0.435 0.450 1,153,800 510,948 0.4428 0.291 0.287 0.291 0.287 0.297 1,746,655 0.2925 1.15%
2004-12-03 0 0.435 0.435 0.440 0.430 0.455 2,802,600 1,237,320 0.4415 0.287 0.287 0.291 0.284 0.301 4,242,656 0.2916 -4.40%
2004-12-02 0 0.455 0.445 0.455 0.445 0.455 1,708,200 765,297 0.4480 0.301 0.294 0.301 0.294 0.301 2,585,922 0.2959 3.41%
2004-12-01 0 0.440 0.440 0.445 0.440 0.445 2,116,200 936,783 0.4427 0.291 0.291 0.294 0.291 0.294 3,203,564 0.2924 -2.22%
2004-11-30 0 0.450 0.450 0.455 0.450 0.460 1,253,800 573,442 0.4574 0.297 0.297 0.301 0.297 0.304 1,898,038 0.3021 -2.17%
2004-11-29 0 0.460 0.455 0.460 0.450 0.460 1,580,093 719,643 0.4554 0.304 0.301 0.304 0.297 0.304 2,391,990 0.3009 0.00%
2004-11-26 0 0.460 0.455 0.460 0.455 0.465 2,070,000 954,585 0.4612 0.304 0.301 0.304 0.301 0.307 3,133,625 0.3046 0.00%
2004-11-25 0 0.460 0.455 0.460 0.455 0.470 3,515,400 1,617,471 0.4601 0.304 0.301 0.304 0.301 0.310 5,321,713 0.3039 -2.13%
2004-11-24 0 0.470 0.470 0.475 0.470 0.480 2,074,400 980,730 0.4728 0.310 0.310 0.314 0.310 0.317 3,140,286 0.3123 -2.08%
2004-11-23 0 0.480 0.475 0.480 0.460 0.480 4,329,000 2,030,292 0.4690 0.317 0.314 0.317 0.304 0.317 6,553,363 0.3098 4.35%
2004-11-22 0 0.460 0.460 0.465 0.450 0.460 2,010,600 919,215 0.4572 0.304 0.304 0.307 0.297 0.304 3,043,703 0.3020 -1.08%
2004-11-19 0 0.465 0.460 0.465 0.455 0.465 2,075,400 952,308 0.4589 0.307 0.304 0.307 0.301 0.307 3,141,800 0.3031 1.09%
2004-11-18 0 0.460 0.455 0.460 0.455 0.465 2,349,000 1,080,252 0.4599 0.304 0.301 0.304 0.301 0.307 3,555,983 0.3038 1.10%
2004-11-17 0 0.455 0.455 0.460 0.455 0.465 1,595,179 733,366 0.4597 0.301 0.301 0.304 0.301 0.307 2,414,827 0.3037 -2.15%
2004-11-16 0 0.465 0.460 0.470 0.460 0.480 3,456,000 1,623,600 0.4698 0.307 0.304 0.310 0.304 0.317 5,231,791 0.3103 -1.06%
2004-11-15 0 0.470 0.465 0.475 0.470 0.480 4,538,600 2,150,388 0.4738 0.310 0.307 0.314 0.310 0.317 6,870,662 0.3130 0.00%
2004-11-12 0 0.470 0.470 0.475 0.470 0.490 6,197,400 2,967,183 0.4788 0.310 0.310 0.314 0.310 0.324 9,381,800 0.3163 -2.08%
2004-11-11 0 0.480 0.475 0.480 0.470 0.500 16,043,400 7,767,297 0.4841 0.317 0.314 0.317 0.310 0.330 24,286,955 0.3198 3.23%
2004-11-10 0 0.465 0.465 0.470 0.450 0.475 9,312,700 4,363,786 0.4686 0.307 0.307 0.310 0.297 0.314 14,097,830 0.3095 2.20%
2004-11-09 0 0.455 0.455 0.460 0.440 0.460 3,650,400 1,647,171 0.4512 0.301 0.301 0.304 0.291 0.304 5,526,079 0.2981 1.11%
2004-11-08 0 0.450 0.450 0.455 0.445 0.470 5,349,600 2,425,797 0.4535 0.297 0.297 0.301 0.294 0.310 8,098,377 0.2995 -3.23%
2004-11-05 0 0.465 0.460 0.465 0.440 0.485 27,147,600 12,698,451 0.4678 0.307 0.304 0.307 0.291 0.320 41,096,809 0.3090 6.90%
2004-11-04 0 0.435 0.435 0.440 0.420 0.435 3,891,600 1,669,545 0.4290 0.287 0.287 0.291 0.277 0.287 5,891,215 0.2834 3.57%
2004-11-03 0 0.420 0.420 0.425 0.415 0.430 1,369,800 578,277 0.4222 0.277 0.277 0.281 0.274 0.284 2,073,642 0.2789 0.00%
2004-11-02 0 0.420 0.420 0.425 0.415 0.430 1,722,600 730,296 0.4239 0.277 0.277 0.281 0.274 0.284 2,607,721 0.2801 0.00%
2004-11-01 0 0.420 0.420 0.425 0.405 0.425 1,602,000 669,276 0.4178 0.277 0.277 0.281 0.268 0.281 2,425,153 0.2760 2.44%
2004-10-29 0 0.410 0.405 0.410 0.400 0.425 396,000 161,208 0.4071 0.271 0.268 0.271 0.264 0.281 599,476 0.2689 -3.53%
2004-10-28 0 0.425 0.415 0.425 0.415 0.430 2,516,400 1,063,503 0.4226 0.281 0.274 0.281 0.274 0.284 3,809,398 0.2792 -1.16%
2004-10-27 0 0.430 0.415 0.430 0.400 0.430 4,549,400 1,893,940 0.4163 0.284 0.274 0.284 0.264 0.284 6,887,011 0.2750 7.50%
2004-10-26 0 0.400 0.400 0.405 0.395 0.405 1,162,800 468,369 0.4028 0.264 0.264 0.268 0.261 0.268 1,760,280 0.2661 0.00%
2004-10-25 0 0.400 0.395 0.400 0.395 0.400 1,666,800 661,995 0.3972 0.264 0.261 0.264 0.261 0.264 2,523,249 0.2624 0.00%
2004-10-21 0 0.400 0.400 0.410 0.400 0.410 1,089,000 441,027 0.4050 0.264 0.264 0.271 0.264 0.271 1,648,559 0.2675 -1.23%
2004-10-20 0 0.405 0.400 0.405 0.400 0.405 1,335,000 538,770 0.4036 0.268 0.264 0.268 0.264 0.268 2,020,961 0.2666 -1.22%
2004-10-19 0 0.410 0.410 0.415 0.405 0.415 1,197,000 489,357 0.4088 0.271 0.271 0.274 0.268 0.274 1,812,053 0.2701 0.00%
2004-10-18 0 0.410 0.410 0.415 0.405 0.410 856,800 351,270 0.4100 0.271 0.271 0.274 0.268 0.271 1,297,048 0.2708 -1.20%
2004-10-15 0 0.415 0.410 0.415 0.400 0.420 3,229,200 1,307,997 0.4051 0.274 0.271 0.274 0.264 0.277 4,888,455 0.2676 -1.19%
2004-10-14 0 0.420 0.410 0.420 0.405 0.420 1,015,200 418,338 0.4121 0.277 0.271 0.277 0.268 0.277 1,536,839 0.2722 1.20%
2004-10-13 0 0.415 0.410 0.415 0.410 0.420 3,294,000 1,364,148 0.4141 0.274 0.271 0.274 0.271 0.277 4,986,551 0.2736 -2.35%
2004-10-12 0 0.425 0.420 0.425 0.420 0.435 3,009,600 1,276,614 0.4242 0.281 0.277 0.281 0.277 0.287 4,556,018 0.2802 -2.30%
2004-10-11 0 0.435 0.430 0.435 0.430 0.440 684,000 294,453 0.4305 0.287 0.284 0.287 0.284 0.291 1,035,459 0.2844 0.00%
2004-10-08 0 0.435 0.435 0.440 0.430 0.450 2,700,000 1,189,539 0.4406 0.287 0.287 0.291 0.284 0.297 4,087,337 0.2910 -2.25%
2004-10-07 0 0.445 0.440 0.445 0.430 0.455 6,073,200 2,687,535 0.4425 0.294 0.291 0.294 0.284 0.301 9,193,783 0.2923 3.49%
2004-10-06 0 0.430 0.425 0.430 0.420 0.430 1,849,500 785,399 0.4247 0.284 0.281 0.284 0.277 0.284 2,799,826 0.2805 1.18%
2004-10-05 0 0.425 0.425 0.430 0.425 0.445 2,232,300 964,223 0.4319 0.281 0.281 0.284 0.281 0.294 3,379,319 0.2853 -3.41%
2004-10-04 0 0.440 0.435 0.440 0.425 0.440 3,630,600 1,571,553 0.4329 0.291 0.287 0.291 0.281 0.291 5,496,106 0.2859 3.53%
2004-09-30 0 0.425 0.425 0.430 0.420 0.430 775,800 330,597 0.4261 0.281 0.281 0.284 0.277 0.284 1,174,428 0.2815 1.19%
2004-09-28 0 0.420 0.415 0.420 0.415 0.425 925,200 387,846 0.4192 0.277 0.274 0.277 0.274 0.281 1,400,594 0.2769 -1.18%
2004-09-27 0 0.425 0.425 0.430 0.420 0.430 718,200 305,721 0.4257 0.281 0.281 0.284 0.277 0.284 1,087,232 0.2812 -1.16%
2004-09-24 0 0.430 0.430 0.440 0.430 0.440 1,063,800 462,420 0.4347 0.284 0.284 0.291 0.284 0.291 1,610,411 0.2871 -1.15%
2004-09-23 0 0.435 0.435 0.440 0.425 0.440 1,722,960 748,994 0.4347 0.287 0.287 0.291 0.281 0.291 2,608,266 0.2872 -2.25%
2004-09-22 0 0.445 0.445 0.450 0.445 0.455 2,079,000 941,517 0.4529 0.294 0.294 0.297 0.294 0.301 3,147,249 0.2992 -2.20%
2004-09-21 0 0.455 0.455 0.460 0.450 0.460 3,384,000 1,533,501 0.4532 0.301 0.301 0.304 0.297 0.304 5,122,795 0.2993 1.11%
2004-09-20 0 0.450 0.450 0.455 0.440 0.460 2,560,000 1,155,417 0.4513 0.297 0.297 0.301 0.291 0.304 3,875,401 0.2981 -1.10%
2004-09-17 0 0.455 0.450 0.455 0.450 0.470 2,653,200 1,217,349 0.4588 0.301 0.297 0.301 0.297 0.310 4,016,490 0.3031 -1.09%
2004-09-16 0 0.460 0.455 0.460 0.445 0.470 4,680,400 2,155,041 0.4604 0.304 0.301 0.304 0.294 0.310 7,085,323 0.3042 3.37%
2004-09-15 0 0.445 0.440 0.445 0.430 0.460 6,136,200 2,731,716 0.4452 0.294 0.291 0.294 0.284 0.304 9,289,154 0.2941 -1.11%
2004-09-14 0 0.450 0.425 0.450 0.410 0.450 3,540,600 1,511,703 0.4270 0.297 0.281 0.297 0.271 0.297 5,359,861 0.2820 9.76%
2004-09-13 0 0.410 0.405 0.410 0.400 0.410 1,505,200 614,165 0.4080 0.271 0.268 0.271 0.264 0.271 2,278,615 0.2695 0.00%
2004-09-10 0 0.410 0.400 0.410 0.400 0.410 730,800 295,605 0.4045 0.271 0.264 0.271 0.264 0.271 1,106,306 0.2672 1.23%
2004-09-09 0 0.405 0.405 0.410 0.400 0.410 556,200 226,080 0.4065 0.268 0.268 0.271 0.264 0.271 841,991 0.2685 -1.22%
2004-09-08 0 0.410 0.405 0.410 0.400 0.415 1,981,800 817,560 0.4125 0.271 0.268 0.271 0.264 0.274 3,000,105 0.2725 2.50%
2004-09-07 0 0.400 0.400 0.405 0.395 0.405 554,400 221,229 0.3990 0.264 0.264 0.268 0.261 0.268 839,266 0.2636 -1.23%
2004-09-06 0 0.405 0.395 0.405 0.395 0.405 777,600 308,322 0.3965 0.268 0.261 0.268 0.261 0.268 1,177,153 0.2619 1.25%
2004-09-03 0 0.400 0.395 0.400 0.400 0.400 456,600 182,616 0.3999 0.264 0.261 0.264 0.264 0.264 691,214 0.2642 -1.23%
2004-09-02 0 0.405 0.405 0.415 0.405 0.415 199,800 81,459 0.4077 0.268 0.268 0.274 0.268 0.274 302,463 0.2693 1.25%
2004-09-01 0 0.400 0.400 0.405 0.400 0.410 1,899,000 762,570 0.4016 0.264 0.264 0.268 0.264 0.271 2,874,760 0.2653 1.27%
2004-08-31 0 0.395 0.395 0.405 0.390 0.400 766,800 303,111 0.3953 0.261 0.261 0.268 0.258 0.264 1,160,804 0.2611 -2.47%
2004-08-30 0 0.405 0.405 0.410 0.400 0.410 320,400 129,717 0.4049 0.268 0.268 0.271 0.264 0.271 485,031 0.2674 0.00%
2004-08-27 0 0.405 0.400 0.415 0.405 0.410 474,976 193,134 0.4066 0.268 0.264 0.274 0.268 0.271 719,032 0.2686 -1.22%
2004-08-26 0 0.410 0.410 0.415 0.405 0.415 727,200 299,628 0.4120 0.271 0.271 0.274 0.268 0.274 1,100,856 0.2722 0.00%
2004-08-25 0 0.410 0.405 0.410 0.400 0.410 700,200 285,309 0.4075 0.271 0.268 0.271 0.264 0.271 1,059,983 0.2692 3.80%
2004-08-24 0 0.395 0.390 0.400 0.395 0.400 1,029,600 408,249 0.3965 0.261 0.258 0.264 0.261 0.264 1,558,638 0.2619 -1.25%
2004-08-23 0 0.400 0.390 0.400 0.390 0.400 138,600 54,594 0.3939 0.264 0.258 0.264 0.258 0.264 209,817 0.2602 0.00%
2004-08-20 0 0.400 0.395 0.400 0.390 0.400 240,000 94,254 0.3927 0.264 0.261 0.264 0.258 0.264 363,319 0.2594 2.56%
2004-08-19 0 0.390 0.390 0.400 0.390 0.400 325,800 129,213 0.3966 0.258 0.258 0.264 0.258 0.264 493,205 0.2620 1.30%
2004-08-18 0 0.385 0.385 0.400 0.385 0.395 457,200 176,652 0.3864 0.254 0.254 0.264 0.254 0.261 692,122 0.2552 -1.28%
2004-08-17 0 0.390 0.390 0.395 0.385 0.395 927,000 361,593 0.3901 0.258 0.258 0.261 0.254 0.261 1,403,319 0.2577 0.00%
2004-08-16 0 0.390 0.390 0.395 0.385 0.395 581,400 225,063 0.3871 0.258 0.258 0.261 0.254 0.261 880,140 0.2557 0.00%
2004-08-13 0 0.390 0.385 0.390 0.380 0.395 1,665,000 650,358 0.3906 0.258 0.254 0.258 0.251 0.261 2,520,524 0.2580 -2.50%
2004-08-12 0 0.400 0.400 0.405 0.400 0.400 781,200 312,480 0.4000 0.264 0.264 0.268 0.264 0.264 1,182,603 0.2642 0.00%
2004-08-11 0 0.400 0.400 0.410 0.400 0.405 795,600 321,858 0.4045 0.264 0.264 0.271 0.264 0.268 1,204,402 0.2672 -1.23%
2004-08-10 0 0.405 0.405 0.410 0.400 0.405 964,800 388,620 0.4028 0.268 0.268 0.271 0.264 0.268 1,460,542 0.2661 -1.22%
2004-08-09 0 0.410 0.405 0.410 0.400 0.410 399,600 162,279 0.4061 0.271 0.268 0.271 0.264 0.271 604,926 0.2683 0.00%
2004-08-06 0 0.410 0.410 0.415 0.410 0.420 378,000 156,285 0.4135 0.271 0.271 0.274 0.271 0.277 572,227 0.2731 -2.38%
2004-08-05 0 0.420 0.415 0.420 0.415 0.425 1,090,800 454,653 0.4168 0.277 0.274 0.277 0.274 0.281 1,651,284 0.2753 2.44%
2004-08-04 0 0.410 0.410 0.420 0.410 0.420 261,000 108,000 0.4138 0.271 0.271 0.277 0.271 0.277 395,109 0.2733 -2.38%
2004-08-03 0 0.420 0.415 0.420 0.410 0.420 1,357,200 562,392 0.4144 0.277 0.274 0.277 0.271 0.277 2,054,568 0.2737 1.20%
2004-08-02 0 0.415 0.415 0.420 0.410 0.415 284,400 117,846 0.4144 0.274 0.274 0.277 0.271 0.274 430,533 0.2737 -1.19%
2004-07-30 0 0.420 0.420 0.425 0.415 0.425 1,416,600 591,273 0.4174 0.277 0.277 0.281 0.274 0.281 2,144,489 0.2757 0.00%
2004-07-29 0 0.420 0.415 0.420 0.410 0.420 518,400 214,722 0.4142 0.277 0.274 0.277 0.271 0.277 784,769 0.2736 0.00%
2004-07-28 0 0.420 0.415 0.425 0.415 0.420 322,200 134,595 0.4177 0.277 0.274 0.281 0.274 0.277 487,756 0.2759 2.44%
2004-07-27 0 0.410 0.410 0.415 0.410 0.420 475,200 197,325 0.4152 0.271 0.271 0.274 0.271 0.277 719,371 0.2743 0.00%
2004-07-26 0 0.410 0.410 0.415 0.405 0.420 1,112,200 459,511 0.4132 0.271 0.271 0.274 0.268 0.277 1,683,680 0.2729 -2.38%
2004-07-23 0 0.420 0.420 0.425 0.415 0.420 919,200 383,139 0.4168 0.277 0.277 0.281 0.274 0.277 1,391,511 0.2753 1.20%
2004-07-22 0 0.415 0.415 0.420 0.415 0.425 766,800 319,572 0.4168 0.274 0.274 0.277 0.274 0.281 1,160,804 0.2753 -1.19%
2004-07-21 0 0.420 0.420 0.425 0.410 0.430 1,195,200 505,476 0.4229 0.277 0.277 0.281 0.271 0.284 1,809,328 0.2794 1.20%
2004-07-20 0 0.415 0.415 0.420 0.405 0.415 496,800 205,587 0.4138 0.274 0.274 0.277 0.268 0.274 752,070 0.2734 -1.19%
2004-07-19 0 0.420 0.420 0.425 0.415 0.420 536,400 224,649 0.4188 0.277 0.277 0.281 0.274 0.277 812,018 0.2767 1.20%
2004-07-16 0 0.415 0.415 0.425 0.405 0.420 358,200 148,374 0.4142 0.274 0.274 0.281 0.268 0.277 542,253 0.2736 0.00%
2004-07-15 0 0.415 0.415 0.420 0.410 0.420 408,600 169,128 0.4139 0.274 0.274 0.277 0.271 0.277 618,550 0.2734 0.00%
2004-07-14 0 0.415 0.410 0.415 0.410 0.420 988,200 409,365 0.4143 0.274 0.271 0.274 0.271 0.277 1,495,965 0.2736 0.00%
2004-07-13 0 0.415 0.415 0.420 0.410 0.415 1,139,400 471,636 0.4139 0.274 0.274 0.277 0.271 0.274 1,724,856 0.2734 -1.19%
2004-07-12 0 0.420 0.420 0.430 0.420 0.435 594,000 254,808 0.4290 0.277 0.277 0.284 0.277 0.287 899,214 0.2834 -2.33%
2004-07-09 0 0.430 0.430 0.435 0.425 0.440 484,200 206,424 0.4263 0.284 0.284 0.287 0.281 0.291 732,996 0.2816 2.38%
2004-07-08 0 0.420 0.420 0.430 0.420 0.440 1,308,600 569,367 0.4351 0.277 0.277 0.284 0.277 0.291 1,980,996 0.2874 -6.67%
2004-07-07 0 0.450 0.445 0.450 0.430 0.450 2,111,400 934,974 0.4428 0.297 0.294 0.297 0.284 0.297 3,196,297 0.2925 3.45%
2004-07-06 0 0.435 0.435 0.440 0.415 0.440 1,709,000 733,767 0.4294 0.287 0.287 0.291 0.274 0.291 2,587,133 0.2836 4.82%
2004-07-05 0 0.415 0.415 0.420 0.410 0.430 873,000 362,034 0.4147 0.274 0.274 0.277 0.271 0.284 1,321,572 0.2739 -2.35%
2004-07-02 0 0.425 0.425 0.430 0.410 0.430 482,400 202,662 0.4201 0.281 0.281 0.284 0.271 0.284 730,271 0.2775 2.41%
2004-06-30 0 0.415 0.410 0.420 0.410 0.420 1,560,600 650,178 0.4166 0.274 0.271 0.277 0.271 0.277 2,362,481 0.2752 2.47%
2004-06-29 0 0.405 0.405 0.410 0.400 0.410 1,618,200 634,311 0.3920 0.268 0.268 0.271 0.264 0.271 2,449,677 0.2589 -1.22%
2004-06-28 0 0.410 0.410 0.415 0.410 0.420 1,499,400 618,138 0.4123 0.271 0.271 0.274 0.271 0.277 2,269,834 0.2723 -2.38%
2004-06-25 0 0.420 0.415 0.420 0.415 0.425 658,800 276,561 0.4198 0.277 0.274 0.277 0.274 0.281 997,310 0.2773 0.00%
2004-06-24 0 0.420 0.415 0.425 0.410 0.425 2,750,400 1,144,737 0.4162 0.277 0.274 0.281 0.271 0.281 4,163,634 0.2749 2.44%
2004-06-23 0 0.410 0.400 0.410 0.400 0.410 984,600 403,002 0.4093 0.271 0.264 0.271 0.264 0.271 1,490,515 0.2704 0.00%
2004-06-21 0 0.410 0.400 0.415 0.400 0.410 921,600 377,010 0.4091 0.271 0.264 0.274 0.264 0.271 1,395,144 0.2702 -1.20%
2004-06-18 0 0.415 0.410 0.415 0.400 0.430 1,706,400 695,007 0.4073 0.274 0.271 0.274 0.264 0.284 2,583,197 0.2690 -1.19%
2004-06-17 0 0.420 0.420 0.425 0.410 0.430 639,000 268,578 0.4203 0.277 0.277 0.281 0.271 0.284 967,336 0.2776 -2.33%
2004-06-16 0 0.430 0.425 0.435 0.430 0.440 936,000 404,307 0.4320 0.284 0.281 0.287 0.284 0.291 1,416,943 0.2853 0.00%
2004-06-15 0 0.430 0.425 0.430 0.430 0.440 919,800 398,763 0.4335 0.284 0.281 0.284 0.284 0.291 1,392,419 0.2864 -2.27%
2004-06-14 0 0.440 0.440 0.450 0.440 0.460 845,400 376,950 0.4459 0.291 0.291 0.297 0.291 0.304 1,279,791 0.2945 -4.35%
2004-06-11 0 0.460 0.455 0.460 0.445 0.460 1,418,400 642,708 0.4531 0.304 0.301 0.304 0.294 0.304 2,147,214 0.2993 3.37%
2004-06-10 0 0.445 0.445 0.455 0.430 0.455 1,042,200 464,796 0.4460 0.294 0.294 0.301 0.284 0.301 1,577,712 0.2946 -1.11%
2004-06-09 0 0.450 0.445 0.450 0.445 0.455 2,113,200 950,778 0.4499 0.297 0.294 0.297 0.294 0.301 3,199,022 0.2972 -2.17%
2004-06-08 0 0.460 0.460 0.465 0.460 0.470 957,600 445,158 0.4649 0.304 0.304 0.307 0.304 0.310 1,449,642 0.3071 -2.13%
2004-06-07 0 0.470 0.460 0.470 0.460 0.470 1,562,400 721,017 0.4615 0.310 0.304 0.310 0.304 0.310 2,365,206 0.3048 4.44%
2004-06-04 0 0.450 0.450 0.455 0.435 0.460 1,360,800 606,231 0.4455 0.297 0.297 0.301 0.287 0.304 2,060,018 0.2943 0.00%
2004-06-03 0 0.450 0.450 0.460 0.435 0.465 1,755,000 797,148 0.4542 0.297 0.297 0.304 0.287 0.307 2,656,769 0.3000 -3.23%
2004-06-02 0 0.465 0.465 0.470 0.460 0.465 867,600 402,498 0.4639 0.307 0.307 0.310 0.304 0.307 1,313,398 0.3065 0.00%
2004-06-01 0 0.465 0.460 0.470 0.460 0.480 2,565,000 1,201,653 0.4685 0.307 0.304 0.310 0.304 0.317 3,882,970 0.3095 -1.06%
2004-05-31 0 0.470 0.460 0.470 0.450 0.470 1,602,000 737,676 0.4605 0.310 0.304 0.310 0.297 0.310 2,425,153 0.3042 1.08%
2004-05-28 0 0.465 0.465 0.470 0.460 0.480 2,493,000 1,168,389 0.4687 0.307 0.307 0.310 0.304 0.317 3,773,974 0.3096 0.00%
2004-05-27 0 0.465 0.465 0.470 0.460 0.475 2,583,000 1,213,938 0.4700 0.307 0.307 0.310 0.304 0.314 3,910,219 0.3105 3.33%
2004-05-25 0 0.450 0.450 0.460 0.430 0.455 4,550,400 2,000,727 0.4397 0.297 0.297 0.304 0.284 0.301 6,888,525 0.2904 4.65%
2004-05-24 0 0.430 0.430 0.435 0.405 0.435 2,300,400 973,278 0.4231 0.284 0.284 0.287 0.268 0.287 3,482,411 0.2795 4.88%
2004-05-21 0 0.410 0.405 0.410 0.400 0.415 1,206,666 491,435 0.4073 0.271 0.268 0.271 0.264 0.274 1,826,685 0.2690 5.13%
2004-05-20 0 0.390 0.390 0.395 0.370 0.405 1,438,200 567,639 0.3947 0.258 0.258 0.261 0.244 0.268 2,177,188 0.2607 -2.50%
2004-05-19 0 0.400 0.390 0.400 0.355 0.410 3,148,200 1,231,569 0.3912 0.264 0.258 0.264 0.235 0.271 4,765,835 0.2584 14.29%
2004-05-18 0 0.350 0.350 0.355 0.315 0.355 2,539,600 862,101 0.3395 0.231 0.231 0.235 0.208 0.235 3,844,519 0.2242 4.48%
2004-05-17 0 0.335 0.330 0.340 0.335 0.350 2,305,800 791,253 0.3432 0.221 0.218 0.225 0.221 0.231 3,490,586 0.2267 -9.46%
2004-05-14 0 0.370 0.375 0.380 0.365 0.405 4,237,200 1,612,530 0.3806 0.244 0.248 0.251 0.241 0.268 6,414,394 0.2514 -8.64%
2004-05-13 0 0.405 0.400 0.405 0.400 0.430 1,998,000 827,055 0.4139 0.268 0.264 0.268 0.264 0.284 3,024,629 0.2734 -6.90%
2004-05-12 0 0.435 0.430 0.435 0.430 0.445 1,753,200 764,865 0.4363 0.287 0.284 0.287 0.284 0.294 2,654,044 0.2882 -1.14%
2004-05-11 0 0.440 0.435 0.445 0.435 0.440 1,467,000 643,626 0.4387 0.291 0.287 0.294 0.287 0.291 2,220,786 0.2898 0.00%
2004-05-10 0 0.440 0.435 0.440 0.435 0.460 1,526,400 678,150 0.4443 0.291 0.287 0.291 0.287 0.304 2,310,708 0.2935 -3.30%
2004-05-07 0 0.455 0.455 0.460 0.455 0.460 993,600 454,635 0.4576 0.301 0.301 0.304 0.301 0.304 1,504,140 0.3023 -3.19%
2004-05-06 0 0.470 0.465 0.470 0.465 0.475 622,400 290,299 0.4664 0.310 0.307 0.310 0.307 0.314 942,207 0.3081 2.17%
2004-05-05 0 0.460 0.455 0.465 0.460 0.470 992,421 464,283 0.4678 0.304 0.301 0.307 0.304 0.310 1,502,355 0.3090 -2.13%
2004-05-04 0 0.470 0.470 0.475 0.455 0.475 1,207,800 563,697 0.4667 0.310 0.310 0.314 0.301 0.314 1,828,402 0.3083 4.44%
2004-05-03 0 0.450 0.445 0.450 0.445 0.450 669,600 299,610 0.4474 0.297 0.294 0.297 0.294 0.297 1,013,660 0.2956 -1.10%
2004-04-30 0 0.455 0.450 0.455 0.440 0.460 3,700,200 1,653,921 0.4470 0.301 0.297 0.301 0.291 0.304 5,601,468 0.2953 -1.09%
2004-04-29 0 0.460 0.460 0.470 0.460 0.480 4,487,400 2,102,625 0.4686 0.304 0.304 0.310 0.304 0.317 6,793,154 0.3095 -4.17%
2004-04-28 0 0.480 0.480 0.485 0.480 0.490 1,337,400 645,255 0.4825 0.317 0.317 0.320 0.317 0.324 2,024,594 0.3187 0.00%
2004-04-27 0 0.480 0.475 0.480 0.475 0.495 1,521,000 737,118 0.4846 0.317 0.314 0.317 0.314 0.327 2,302,533 0.3201 1.05%
2004-04-26 0 0.475 0.475 0.480 0.470 0.490 2,037,600 979,551 0.4807 0.314 0.314 0.317 0.310 0.324 3,084,577 0.3176 -5.00%
2004-04-23 0 0.500 0.500 0.510 0.480 0.500 4,510,800 2,198,790 0.4875 0.330 0.330 0.337 0.317 0.330 6,828,577 0.3220 5.26%
2004-04-22 0 0.475 0.475 0.480 0.465 0.485 3,845,000 1,832,410 0.4766 0.314 0.314 0.317 0.307 0.320 5,820,670 0.3148 2.15%
2004-04-21 0 0.465 0.465 0.470 0.460 0.500 3,980,800 1,874,806 0.4710 0.307 0.307 0.310 0.304 0.330 6,026,248 0.3111 -7.00%
2004-04-20 0 0.500 0.500 0.510 0.490 0.530 3,556,800 1,825,146 0.5131 0.330 0.330 0.337 0.324 0.350 5,384,385 0.3390 -5.66%
2004-04-19 0 0.530 0.530 0.540 0.530 0.530 692,280 366,854 0.5299 0.350 0.350 0.357 0.350 0.350 1,047,993 0.3501 -1.85%
2004-04-16 0 0.540 0.530 0.550 0.530 0.540 1,495,800 800,622 0.5352 0.357 0.350 0.363 0.350 0.357 2,264,385 0.3536 0.00%
2004-04-15 0 0.540 0.530 0.540 0.520 0.540 1,495,800 793,980 0.5308 0.357 0.350 0.357 0.343 0.357 2,264,385 0.3506 0.00%
2004-04-14 0 0.540 0.530 0.540 0.530 0.550 1,866,600 1,008,144 0.5401 0.357 0.350 0.357 0.350 0.363 2,825,712 0.3568 -3.57%
2004-04-13 0 0.560 0.560 0.570 0.560 0.570 2,863,800 1,617,030 0.5646 0.370 0.370 0.377 0.370 0.377 4,335,302 0.3730 0.00%
2004-04-08 0 0.560 0.550 0.560 0.550 0.570 2,323,800 1,295,226 0.5574 0.370 0.363 0.370 0.363 0.377 3,517,835 0.3682 1.82%
2004-04-07 0 0.550 0.550 0.560 0.540 0.560 1,481,400 812,430 0.5484 0.363 0.363 0.370 0.357 0.370 2,242,585 0.3623 -1.79%
2004-04-06 0 0.560 0.560 0.570 0.540 0.560 3,088,800 1,705,464 0.5521 0.370 0.370 0.377 0.357 0.370 4,675,913 0.3647 5.66%
2004-04-02 0 0.530 0.530 0.540 0.520 0.540 3,258,000 1,729,440 0.5308 0.350 0.350 0.357 0.343 0.357 4,932,053 0.3507 1.92%
2004-04-01 0 0.520 0.520 0.530 0.520 0.550 3,938,400 2,105,154 0.5345 0.343 0.343 0.350 0.343 0.363 5,962,062 0.3531 -1.89%
2004-03-31 0 0.530 0.530 0.540 0.530 0.550 1,121,400 605,124 0.5396 0.350 0.350 0.357 0.350 0.363 1,697,607 0.3565 -1.85%
2004-03-30 0 0.540 0.540 0.550 0.540 0.560 1,157,400 629,892 0.5442 0.357 0.357 0.363 0.357 0.370 1,752,105 0.3595 0.00%
2004-03-29 0 0.540 0.540 0.550 0.530 0.550 1,859,400 1,001,592 0.5387 0.357 0.357 0.363 0.350 0.363 2,814,813 0.3558 -1.82%
2004-03-26 0 0.550 0.540 0.550 0.540 0.570 3,362,400 1,850,742 0.5504 0.363 0.357 0.363 0.357 0.377 5,090,097 0.3636 0.00%
2004-03-25 0 0.550 0.550 0.560 0.550 0.570 1,265,400 709,434 0.5606 0.363 0.363 0.370 0.363 0.377 1,915,599 0.3703 -3.51%
2004-03-24 0 0.570 0.560 0.570 0.560 0.570 1,960,200 1,101,690 0.5620 0.377 0.370 0.377 0.370 0.377 2,967,407 0.3713 3.64%
2004-03-23 0 0.550 0.550 0.560 0.530 0.560 2,142,900 1,184,076 0.5526 0.363 0.363 0.370 0.350 0.370 3,243,983 0.3650 1.85%
2004-03-22 0 0.540 0.540 0.550 0.540 0.560 2,696,400 1,481,040 0.5493 0.357 0.357 0.363 0.357 0.370 4,081,887 0.3628 -3.57%
2004-03-19 0 0.560 0.560 0.570 0.560 0.580 3,405,600 1,938,348 0.5692 0.370 0.370 0.377 0.370 0.383 5,155,494 0.3760 0.00%
2004-03-18 0 0.560 0.560 0.570 0.560 0.590 2,973,600 1,714,500 0.5766 0.370 0.370 0.377 0.370 0.390 4,501,520 0.3809 -5.08%
2004-03-17 0 0.590 0.590 0.600 0.580 0.590 2,795,400 1,646,118 0.5889 0.390 0.390 0.396 0.383 0.390 4,231,756 0.3890 1.72%
2004-03-16 0 0.580 0.580 0.590 0.550 0.580 5,212,800 2,948,058 0.5655 0.383 0.383 0.390 0.363 0.383 7,891,285 0.3736 0.00%
2004-03-15 0 0.580 0.570 0.580 0.560 0.590 5,473,800 3,160,260 0.5773 0.383 0.377 0.383 0.370 0.390 8,286,394 0.3814 5.45%
2004-03-12 0 0.550 0.550 0.560 0.510 0.560 10,600,200 5,704,578 0.5382 0.363 0.363 0.370 0.337 0.370 16,046,884 0.3555 -3.51%
2004-03-11 0 0.570 0.570 0.580 0.560 0.610 9,430,200 5,491,890 0.5824 0.377 0.377 0.383 0.370 0.403 14,275,705 0.3847 -6.56%
2004-03-10 0 0.610 0.610 0.620 0.610 0.630 8,848,800 5,411,034 0.6115 0.403 0.403 0.410 0.403 0.416 13,395,565 0.4039 -1.61%
2004-03-09 0 0.620 0.620 0.640 0.620 0.640 3,814,200 2,398,860 0.6289 0.410 0.410 0.423 0.410 0.423 5,774,044 0.4155 -1.59%
2004-03-08 0 0.630 0.630 0.640 0.630 0.640 2,421,000 1,547,874 0.6394 0.416 0.416 0.423 0.416 0.423 3,664,979 0.4223 -1.56%
2004-03-05 0 0.640 0.630 0.640 0.630 0.650 3,051,540 1,953,445 0.6402 0.423 0.416 0.423 0.416 0.429 4,619,508 0.4229 0.00%
2004-03-04 0 0.640 0.640 0.650 0.630 0.660 10,000,800 6,429,510 0.6429 0.423 0.423 0.429 0.416 0.436 15,139,496 0.4247 1.59%
2004-03-03 0 0.630 0.630 0.640 0.620 0.640 7,933,680 4,966,916 0.6261 0.416 0.416 0.423 0.410 0.423 12,010,231 0.4136 0.00%
2004-03-02 0 0.630 0.630 0.640 0.630 0.660 9,698,100 6,243,156 0.6438 0.416 0.416 0.423 0.416 0.436 14,681,260 0.4252 -3.08%
2004-03-01 0 0.650 0.650 0.660 0.650 0.670 4,543,200 2,997,198 0.6597 0.429 0.429 0.436 0.429 0.443 6,877,625 0.4358 0.00%
2004-02-27 0 0.650 0.650 0.660 0.650 0.670 3,667,680 2,412,043 0.6576 0.429 0.429 0.436 0.429 0.443 5,552,238 0.4344 -2.99%
2004-02-26 0 0.670 0.660 0.670 0.640 0.670 8,378,337 5,495,248 0.6559 0.443 0.436 0.443 0.423 0.443 12,683,365 0.4333 4.69%
2004-02-25 0 0.640 0.640 0.650 0.630 0.670 9,585,000 6,237,162 0.6507 0.423 0.423 0.429 0.416 0.443 14,510,046 0.4299 -4.48%
2004-02-24 0 0.670 0.660 0.670 0.660 0.680 4,905,000 3,282,372 0.6692 0.443 0.436 0.443 0.436 0.449 7,425,329 0.4421 0.00%
2004-02-23 0 0.670 0.660 0.670 0.650 0.670 5,040,000 3,340,224 0.6627 0.443 0.436 0.443 0.429 0.443 7,629,695 0.4378 1.52%
2004-02-20 0 0.660 0.660 0.670 0.660 0.680 8,879,400 5,927,562 0.6676 0.436 0.436 0.443 0.436 0.449 13,441,888 0.4410 -2.94%
2004-02-19 0 0.680 0.670 0.680 0.670 0.700 10,012,100 6,840,194 0.6832 0.449 0.443 0.449 0.443 0.462 15,156,602 0.4513 -1.45%
2004-02-18 0 0.690 0.690 0.700 0.680 0.710 38,078,500 26,446,424 0.6945 0.456 0.456 0.462 0.449 0.469 57,644,317 0.4588 1.47%
2004-02-17 0 0.680 0.670 0.680 0.660 0.700 18,059,400 12,281,040 0.6800 0.449 0.443 0.449 0.436 0.462 27,338,834 0.4492 -1.45%
2004-02-16 0 0.690 0.680 0.690 0.660 0.690 31,140,000 21,120,516 0.6782 0.456 0.449 0.456 0.436 0.456 47,140,618 0.4480 6.15%
2004-02-13 0 0.650 0.640 0.650 0.630 0.650 9,542,300 6,159,031 0.6454 0.429 0.423 0.429 0.416 0.429 14,445,405 0.4264 1.56%
2004-02-12 0 0.640 0.630 0.640 0.630 0.640 7,255,000 4,585,192 0.6320 0.423 0.416 0.423 0.416 0.423 10,982,825 0.4175 1.59%
2004-02-11 0 0.630 0.630 0.640 0.630 0.650 8,692,200 5,522,166 0.6353 0.416 0.416 0.423 0.416 0.429 13,158,500 0.4197 -1.56%
2004-02-10 0 0.640 0.630 0.640 0.630 0.660 6,233,400 4,027,680 0.6461 0.423 0.416 0.423 0.416 0.436 9,436,298 0.4268 -3.03%
2004-02-09 0 0.660 0.650 0.660 0.640 0.660 14,701,200 9,549,120 0.6495 0.436 0.429 0.436 0.423 0.436 22,255,095 0.4291 3.13%
2004-02-06 0 0.640 0.630 0.640 0.620 0.640 7,806,600 4,939,974 0.6328 0.423 0.416 0.423 0.410 0.423 11,817,853 0.4180 3.23%
2004-02-05 0 0.620 0.610 0.620 0.600 0.630 12,501,050 7,718,952 0.6175 0.410 0.403 0.410 0.396 0.416 18,924,445 0.4079 -3.12%
2004-02-04 0 0.640 0.630 0.640 0.630 0.650 8,067,600 5,158,728 0.6394 0.423 0.416 0.423 0.416 0.429 12,212,962 0.4224 -1.54%
2004-02-03 0 0.650 0.640 0.650 0.610 0.660 10,434,600 6,651,306 0.6374 0.429 0.423 0.429 0.403 0.436 15,796,194 0.4211 3.17%
2004-02-02 0 0.630 0.620 0.630 0.620 0.670 19,849,900 12,792,724 0.6445 0.416 0.410 0.416 0.410 0.443 30,049,343 0.4257 -5.97%
2004-01-30 0 0.670 0.670 0.680 0.670 0.700 14,517,867 9,922,137 0.6834 0.443 0.443 0.449 0.443 0.462 21,977,560 0.4515 -2.90%
2004-01-29 0 0.690 0.680 0.690 0.660 0.690 29,613,600 20,113,236 0.6792 0.456 0.449 0.456 0.436 0.456 44,829,910 0.4487 0.00%
2004-01-28 0 0.690 0.690 0.700 0.690 0.730 72,702,000 51,473,592 0.7080 0.456 0.456 0.462 0.456 0.482 110,058,356 0.4677 -2.82%
2004-01-27 0 0.710 0.700 0.710 0.630 0.710 72,406,800 49,568,580 0.6846 0.469 0.462 0.469 0.416 0.469 109,611,474 0.4522 9.23%
2004-01-26 0 0.650 0.650 0.660 0.620 0.660 18,723,600 11,965,770 0.6391 0.429 0.429 0.436 0.410 0.436 28,344,318 0.4222 1.56%
2004-01-21 0 0.640 0.630 0.640 0.630 0.650 5,492,661 3,477,535 0.6331 0.423 0.416 0.423 0.416 0.429 8,314,946 0.4182 -1.54%
2004-01-20 0 0.650 0.640 0.650 0.600 0.650 17,172,200 10,847,634 0.6317 0.429 0.423 0.429 0.396 0.429 25,995,765 0.4173 6.56%
2004-01-19 0 0.610 0.600 0.610 0.590 0.610 3,763,800 2,259,108 0.6002 0.403 0.396 0.403 0.390 0.403 5,697,748 0.3965 3.39%
2004-01-16 0 0.590 0.590 0.600 0.590 0.620 8,367,600 5,041,170 0.6025 0.390 0.390 0.396 0.390 0.410 12,667,111 0.3980 -4.84%
2004-01-15 0 0.620 0.610 0.620 0.620 0.640 6,890,400 4,298,670 0.6239 0.410 0.403 0.410 0.410 0.423 10,430,884 0.4121 -1.59%
2004-01-14 0 0.630 0.620 0.630 0.600 0.630 10,051,800 6,244,416 0.6212 0.416 0.410 0.416 0.396 0.416 15,216,701 0.4104 3.28%
2004-01-13 0 0.610 0.600 0.610 0.600 0.650 18,513,000 11,332,440 0.6121 0.403 0.396 0.403 0.396 0.429 28,025,506 0.4044 -4.69%
2004-01-12 0 0.640 0.630 0.640 0.630 0.660 16,335,180 10,502,118 0.6429 0.423 0.416 0.423 0.416 0.436 24,728,660 0.4247 -1.54%
2004-01-09 0 0.650 0.640 0.650 0.630 0.660 22,518,000 14,590,638 0.6480 0.429 0.423 0.429 0.416 0.436 34,088,389 0.4280 1.56%
2004-01-08 0 0.640 0.640 0.650 0.620 0.660 18,317,872 11,844,172 0.6466 0.423 0.423 0.429 0.410 0.436 27,730,116 0.4271 -1.54%
2004-01-07 0 0.650 0.640 0.650 0.630 0.680 41,297,400 27,158,904 0.6576 0.429 0.423 0.429 0.416 0.449 62,517,179 0.4344 1.56%
2004-01-06 0 0.640 0.630 0.640 0.590 0.660 95,315,219 61,021,895 0.6402 0.423 0.416 0.423 0.390 0.436 144,290,890 0.4229 3.23%
2004-01-05 0 0.620 0.610 0.620 0.550 0.620 39,321,000 23,113,134 0.5878 0.410 0.403 0.410 0.363 0.410 59,525,249 0.3883 8.77%
2004-01-02 0 0.570 0.560 0.570 0.540 0.570 14,965,200 8,307,666 0.5551 0.377 0.370 0.377 0.357 0.377 22,654,746 0.3667 5.56%
2003-12-31 0 0.540 0.540 0.550 0.530 0.550 3,677,400 1,960,182 0.5330 0.357 0.357 0.363 0.350 0.363 5,566,953 0.3521 0.00%
2003-12-30 0 0.540 0.530 0.540 0.530 0.550 3,454,200 1,854,900 0.5370 0.357 0.350 0.357 0.350 0.363 5,229,066 0.3547 1.89%
2003-12-29 0 0.530 0.530 0.540 0.520 0.540 4,797,000 2,536,470 0.5288 0.350 0.350 0.357 0.343 0.357 7,261,835 0.3493 -1.85%
2003-12-24 0 0.540 0.530 0.540 0.530 0.540 2,496,600 1,344,528 0.5385 0.357 0.350 0.357 0.350 0.357 3,779,424 0.3557 0.00%
2003-12-23 0 0.540 0.530 0.540 0.530 0.550 4,047,366 2,180,733 0.5388 0.357 0.350 0.357 0.350 0.363 6,127,018 0.3559 0.00%
2003-12-22 0 0.540 0.540 0.560 0.540 0.560 5,569,000 3,061,214 0.5497 0.357 0.357 0.370 0.357 0.370 8,430,511 0.3631 -1.82%
2003-12-19 0 0.550 0.550 0.560 0.550 0.570 7,137,000 3,971,988 0.5565 0.363 0.363 0.370 0.363 0.377 10,804,194 0.3676 0.00%
2003-12-18 0 0.550 0.550 0.560 0.540 0.560 3,690,000 2,028,510 0.5497 0.363 0.363 0.370 0.357 0.370 5,586,027 0.3631 -1.79%
2003-12-17 0 0.560 0.550 0.560 0.530 0.570 7,794,000 4,305,816 0.5525 0.370 0.363 0.370 0.350 0.377 11,798,779 0.3649 0.00%
2003-12-16 0 0.560 0.560 0.570 0.560 0.590 7,171,100 4,095,103 0.5711 0.370 0.370 0.377 0.370 0.390 10,855,815 0.3772 -3.45%
2003-12-15 0 0.580 0.570 0.580 0.570 0.620 15,253,000 9,078,206 0.5952 0.383 0.377 0.383 0.377 0.410 23,090,425 0.3932 -4.92%
2003-12-12 0 0.610 0.600 0.610 0.580 0.630 34,533,600 20,991,204 0.6078 0.403 0.396 0.403 0.383 0.416 52,277,946 0.4015 1.67%
2003-12-11 0 0.600 0.590 0.600 0.590 0.610 18,604,800 11,124,702 0.5979 0.396 0.390 0.396 0.390 0.403 28,164,476 0.3950 1.69%
2003-12-10 0 0.590 0.580 0.590 0.560 0.600 18,403,200 10,788,084 0.5862 0.390 0.383 0.390 0.370 0.396 27,859,288 0.3872 3.51%
2003-12-09 0 0.570 0.560 0.570 0.560 0.570 4,809,850 2,738,141 0.5693 0.377 0.370 0.377 0.370 0.377 7,281,288 0.3761 1.79%
2003-12-08 0 0.560 0.560 0.570 0.550 0.570 3,083,800 1,736,682 0.5632 0.370 0.370 0.377 0.363 0.377 4,668,344 0.3720 -3.45%
2003-12-05 0 0.580 0.570 0.580 0.560 0.580 7,006,353 3,966,926 0.5662 0.383 0.377 0.383 0.370 0.383 10,606,417 0.3740 3.57%
2003-12-04 0 0.560 0.550 0.570 0.550 0.580 2,485,800 1,395,306 0.5613 0.370 0.363 0.377 0.363 0.383 3,763,075 0.3708 -1.75%
2003-12-03 0 0.570 0.570 0.580 0.570 0.590 3,106,800 1,802,142 0.5801 0.377 0.377 0.383 0.377 0.390 4,703,162 0.3832 -1.72%
2003-12-02 0 0.580 0.570 0.580 0.570 0.610 8,469,000 4,966,866 0.5865 0.383 0.377 0.383 0.377 0.403 12,820,613 0.3874 -3.33%
2003-12-01 0 0.600 0.590 0.600 0.570 0.600 11,010,600 6,504,372 0.5907 0.396 0.390 0.396 0.377 0.396 16,668,160 0.3902 7.14%
2003-11-28 0 0.560 0.560 0.570 0.540 0.570 8,303,400 4,664,142 0.5617 0.370 0.370 0.377 0.357 0.377 12,569,923 0.3711 3.70%
2003-11-27 0 0.540 0.540 0.550 0.530 0.550 4,663,800 2,502,396 0.5366 0.357 0.357 0.363 0.350 0.363 7,060,193 0.3544 0.00%
2003-11-26 0 0.540 0.540 0.550 0.540 0.550 3,940,200 2,143,512 0.5440 0.357 0.357 0.363 0.357 0.363 5,964,787 0.3594 -1.82%
2003-11-25 0 0.550 0.540 0.550 0.550 0.560 3,127,200 1,725,894 0.5519 0.363 0.357 0.363 0.363 0.370 4,734,044 0.3646 0.00%
2003-11-24 0 0.550 0.550 0.560 0.540 0.550 1,121,400 613,476 0.5471 0.363 0.363 0.370 0.357 0.363 1,697,607 0.3614 1.85%
2003-11-21 0 0.540 0.530 0.540 0.520 0.560 6,388,200 3,446,550 0.5395 0.357 0.350 0.357 0.343 0.370 9,670,639 0.3564 -3.57%
2003-11-20 0 0.560 0.550 0.570 0.560 0.590 6,188,400 3,530,700 0.5705 0.370 0.363 0.377 0.370 0.390 9,368,176 0.3769 -3.45%
2003-11-19 0 0.580 0.580 0.590 0.580 0.600 1,638,000 961,866 0.5872 0.383 0.383 0.390 0.383 0.396 2,479,651 0.3879 -3.33%
2003-11-18 0 0.600 0.590 0.600 0.590 0.600 3,097,800 1,833,696 0.5919 0.396 0.390 0.396 0.390 0.396 4,689,538 0.3910 0.00%
2003-11-17 0 0.600 0.600 0.610 0.580 0.610 3,524,400 2,104,380 0.5971 0.396 0.396 0.403 0.383 0.403 5,335,337 0.3944 0.00%
2003-11-14 0 0.600 0.600 0.610 0.600 0.610 1,535,400 931,644 0.6068 0.396 0.396 0.403 0.396 0.403 2,324,332 0.4008 0.00%
2003-11-13 0 0.600 0.600 0.610 0.600 0.620 3,144,833 1,907,888 0.6067 0.396 0.396 0.403 0.396 0.410 4,760,738 0.4008 -1.64%
2003-11-12 0 0.610 0.600 0.610 0.590 0.610 2,885,400 1,729,710 0.5995 0.403 0.396 0.403 0.390 0.403 4,368,001 0.3960 0.00%
2003-11-11 0 0.610 0.600 0.610 0.570 0.610 4,973,633 2,933,049 0.5897 0.403 0.396 0.403 0.377 0.403 7,529,227 0.3896 3.39%
2003-11-10 0 0.590 0.590 0.600 0.590 0.620 4,257,000 2,549,160 0.5988 0.390 0.390 0.396 0.390 0.410 6,444,368 0.3956 -3.28%
2003-11-07 0 0.610 0.610 0.620 0.610 0.630 3,803,400 2,355,120 0.6192 0.403 0.403 0.410 0.403 0.416 5,757,695 0.4090 -1.61%
2003-11-06 0 0.620 0.610 0.620 0.610 0.630 7,290,000 4,513,770 0.6192 0.410 0.403 0.410 0.403 0.416 11,035,809 0.4090 -1.59%
2003-11-05 0 0.630 0.620 0.630 0.620 0.650 9,142,200 5,778,954 0.6321 0.416 0.410 0.416 0.410 0.429 13,839,722 0.4176 1.61%
2003-11-04 0 0.620 0.620 0.630 0.620 0.680 21,004,200 13,690,260 0.6518 0.410 0.410 0.416 0.410 0.449 31,796,756 0.4306 -6.06%
2003-11-03 0 0.660 0.650 0.660 0.610 0.660 42,559,200 27,327,168 0.6421 0.436 0.429 0.436 0.403 0.436 64,427,328 0.4242 6.45%
2003-10-31 0 0.620 0.610 0.620 0.610 0.630 15,735,600 9,702,972 0.6166 0.410 0.403 0.410 0.403 0.416 23,820,999 0.4073 -1.59%
2003-10-30 0 0.630 0.620 0.630 0.600 0.630 21,015,000 12,954,402 0.6164 0.416 0.410 0.416 0.396 0.416 31,813,105 0.4072 0.00%
2003-10-29 0 0.630 0.620 0.630 0.630 0.660 14,967,000 9,615,096 0.6424 0.416 0.410 0.416 0.416 0.436 22,657,470 0.4244 -1.56%
2003-10-28 0 0.640 0.630 0.640 0.630 0.660 26,598,600 17,325,828 0.6514 0.423 0.416 0.423 0.416 0.436 40,265,717 0.4303 1.59%
2003-10-27 0 0.630 0.620 0.630 0.590 0.630 27,640,800 16,816,104 0.6084 0.416 0.410 0.416 0.390 0.416 41,843,429 0.4019 10.53%
2003-10-24 0 0.570 0.570 0.580 0.540 0.580 19,303,413 10,865,323 0.5629 0.377 0.377 0.383 0.357 0.383 29,222,056 0.3718 0.00%
2003-10-23 0 0.570 0.570 0.580 0.570 0.610 12,259,800 7,238,970 0.5905 0.377 0.377 0.383 0.377 0.403 18,559,234 0.3900 -6.56%
2003-10-22 0 0.610 0.610 0.620 0.610 0.630 7,798,772 4,811,492 0.6170 0.403 0.403 0.410 0.403 0.416 11,806,003 0.4075 -3.17%
2003-10-21 0 0.630 0.620 0.630 0.610 0.660 10,225,800 6,429,240 0.6287 0.416 0.410 0.416 0.403 0.436 15,480,107 0.4153 -1.56%
2003-10-20 0 0.640 0.630 0.640 0.580 0.650 34,344,000 21,444,804 0.6244 0.423 0.416 0.423 0.383 0.429 51,990,924 0.4125 8.47%
2003-10-17 0 0.590 0.590 0.600 0.580 0.620 34,091,689 20,296,237 0.5953 0.390 0.390 0.396 0.383 0.410 51,608,969 0.3933 -3.28%
2003-10-16 0 0.610 0.610 0.620 0.610 0.680 39,949,200 26,093,718 0.6532 0.403 0.403 0.410 0.403 0.449 60,476,236 0.4315 -7.58%
2003-10-15 0 0.660 0.660 0.670 0.650 0.720 62,330,400 42,001,416 0.6739 0.436 0.436 0.443 0.429 0.476 94,357,533 0.4451 -5.71%
2003-10-14 0 0.700 0.700 0.710 0.640 0.780 137,886,000 95,832,402 0.6950 0.462 0.462 0.469 0.423 0.515 208,735,750 0.4591 -10.26%
2003-10-13 0 0.780 0.770 0.780 0.700 0.810 119,576,275 92,056,207 0.7699 0.515 0.509 0.515 0.462 0.535 181,017,967 0.5085 16.42%
2003-10-10 0 0.670 0.660 0.670 0.650 0.700 62,592,100 42,599,950 0.6806 0.443 0.436 0.443 0.429 0.462 94,753,702 0.4496 0.00%
2003-10-09 0 0.670 0.660 0.670 0.570 0.670 92,156,000 57,878,976 0.6281 0.443 0.436 0.443 0.377 0.443 139,508,375 0.4149 17.54%
2003-10-08 0 0.570 0.560 0.570 0.550 0.590 20,161,000 11,464,396 0.5686 0.377 0.370 0.377 0.363 0.390 30,520,295 0.3756 5.56%
2003-10-07 0 0.540 0.540 0.550 0.540 0.560 7,743,816 4,271,649 0.5516 0.357 0.357 0.363 0.357 0.370 11,722,809 0.3644 -1.82%
2003-10-06 0 0.550 0.550 0.560 0.550 0.570 14,619,600 8,165,178 0.5585 0.363 0.363 0.370 0.363 0.377 22,131,566 0.3689 1.85%
2003-10-03 0 0.540 0.530 0.540 0.520 0.540 5,104,800 2,693,808 0.5277 0.357 0.350 0.357 0.343 0.357 7,727,791 0.3486 0.00%
2003-10-02 0 0.540 0.530 0.540 0.520 0.540 4,629,816 2,458,510 0.5310 0.357 0.350 0.357 0.343 0.357 7,008,747 0.3508 3.85%
2003-09-30 0 0.520 0.520 0.530 0.520 0.530 2,993,400 1,579,356 0.5276 0.343 0.343 0.350 0.343 0.350 4,531,494 0.3485 0.00%
2003-09-29 0 0.520 0.510 0.520 0.510 0.530 2,326,400 1,206,416 0.5186 0.343 0.337 0.343 0.337 0.350 3,521,771 0.3426 1.96%
2003-09-26 0 0.510 0.510 0.520 0.510 0.530 3,639,600 1,875,456 0.5153 0.337 0.337 0.343 0.337 0.350 5,509,730 0.3404 -1.92%
2003-09-25 0 0.520 0.510 0.520 0.510 0.530 3,771,000 1,973,538 0.5233 0.343 0.337 0.343 0.337 0.350 5,708,647 0.3457 -3.70%
2003-09-24 0 0.540 0.530 0.540 0.520 0.540 5,198,400 2,765,088 0.5319 0.357 0.350 0.357 0.343 0.357 7,869,486 0.3514 1.89%
2003-09-23 0 0.530 0.520 0.530 0.500 0.530 7,387,200 3,863,610 0.5230 0.350 0.343 0.350 0.330 0.350 11,182,954 0.3455 1.92%
2003-09-22 0 0.520 0.510 0.520 0.500 0.540 7,907,400 4,089,744 0.5172 0.343 0.337 0.343 0.330 0.357 11,970,447 0.3417 -1.89%
2003-09-19 0 0.530 0.520 0.530 0.520 0.550 7,657,560 4,076,669 0.5324 0.350 0.343 0.350 0.343 0.363 11,592,232 0.3517 -1.85%
2003-09-18 0 0.540 0.530 0.540 0.510 0.560 21,157,000 11,157,650 0.5274 0.357 0.350 0.357 0.337 0.370 32,028,069 0.3484 -3.57%
2003-09-17 0 0.560 0.550 0.560 0.520 0.580 31,984,208 17,759,128 0.5552 0.370 0.363 0.370 0.343 0.383 48,418,604 0.3668 5.66%
2003-09-16 0 0.530 0.520 0.530 0.500 0.530 6,120,000 3,127,590 0.5110 0.350 0.343 0.350 0.330 0.350 9,264,630 0.3376 1.92%
2003-09-15 0 0.520 0.520 0.530 0.490 0.530 7,896,600 4,159,008 0.5267 0.343 0.343 0.350 0.324 0.350 11,954,098 0.3479 1.96%
2003-09-11 0 0.510 0.510 0.520 0.490 0.520 9,601,838 4,841,355 0.5042 0.337 0.337 0.343 0.324 0.343 14,535,536 0.3331 3.03%
2003-09-10 0 0.495 0.490 0.495 0.475 0.510 17,380,364 8,540,602 0.4914 0.327 0.324 0.327 0.314 0.337 26,310,890 0.3246 -2.94%
2003-09-09 0 0.510 0.510 0.520 0.510 0.570 16,929,000 9,203,004 0.5436 0.337 0.337 0.343 0.337 0.377 25,627,602 0.3591 -8.93%
2003-09-08 0 0.560 0.550 0.560 0.520 0.570 14,842,000 8,134,792 0.5481 0.370 0.363 0.370 0.343 0.377 22,468,242 0.3621 5.66%
2003-09-05 0 0.530 0.530 0.540 0.520 0.540 10,420,020 5,537,128 0.5314 0.350 0.350 0.357 0.343 0.357 15,774,123 0.3510 1.92%
2003-09-04 0 0.520 0.520 0.530 0.510 0.560 20,599,200 11,045,232 0.5362 0.343 0.343 0.350 0.337 0.370 31,183,655 0.3542 -3.70%
2003-09-03 0 0.540 0.540 0.550 0.490 0.550 39,929,764 20,768,083 0.5201 0.357 0.357 0.363 0.324 0.363 60,446,813 0.3436 11.34%
2003-09-02 0 0.485 0.480 0.485 0.465 0.490 7,101,000 3,388,680 0.4772 0.320 0.317 0.320 0.307 0.324 10,749,696 0.3152 1.04%
2003-09-01 0 0.480 0.470 0.480 0.470 0.490 16,073,068 7,741,021 0.4816 0.317 0.310 0.317 0.310 0.324 24,331,868 0.3181 1.05%
2003-08-29 0 0.475 0.470 0.475 0.455 0.480 12,089,585 5,671,055 0.4691 0.314 0.310 0.314 0.301 0.317 18,301,558 0.3099 4.40%
2003-08-28 0 0.455 0.455 0.460 0.450 0.465 3,812,400 1,733,067 0.4546 0.301 0.301 0.304 0.297 0.307 5,771,320 0.3003 0.00%
2003-08-27 0 0.455 0.445 0.455 0.445 0.465 6,463,800 2,932,578 0.4537 0.301 0.294 0.301 0.294 0.307 9,785,084 0.2997 1.11%
2003-08-26 0 0.450 0.450 0.455 0.445 0.455 4,496,400 2,020,572 0.4494 0.297 0.297 0.301 0.294 0.301 6,806,778 0.2968 -1.10%
2003-08-25 0 0.455 0.455 0.460 0.450 0.475 5,193,800 2,399,194 0.4619 0.301 0.301 0.304 0.297 0.314 7,862,522 0.3051 -4.21%
2003-08-22 0 0.475 0.470 0.475 0.465 0.490 6,546,600 3,104,397 0.4742 0.314 0.310 0.314 0.307 0.324 9,910,429 0.3132 0.00%
2003-08-21 0 0.475 0.470 0.475 0.460 0.485 13,417,200 6,378,075 0.4754 0.314 0.310 0.314 0.304 0.320 20,311,339 0.3140 2.15%
2003-08-20 0 0.465 0.460 0.470 0.455 0.475 7,726,000 3,580,873 0.4635 0.307 0.304 0.310 0.301 0.314 11,695,839 0.3062 1.09%
2003-08-19 0 0.460 0.460 0.465 0.455 0.495 19,279,778 9,249,398 0.4797 0.304 0.304 0.307 0.301 0.327 29,186,276 0.3169 -5.15%
2003-08-18 0 0.485 0.480 0.485 0.445 0.485 33,021,300 15,584,397 0.4719 0.320 0.317 0.320 0.294 0.320 49,988,583 0.3118 8.99%
2003-08-15 0 0.445 0.440 0.445 0.435 0.455 4,493,300 1,993,918 0.4438 0.294 0.291 0.294 0.287 0.301 6,802,085 0.2931 0.00%
2003-08-14 0 0.445 0.440 0.450 0.440 0.455 5,701,800 2,540,718 0.4456 0.294 0.291 0.297 0.291 0.301 8,631,547 0.2944 0.00%
2003-08-13 0 0.445 0.440 0.445 0.435 0.460 17,121,600 7,715,142 0.4506 0.294 0.291 0.294 0.287 0.304 25,919,165 0.2977 -1.11%
2003-08-12 0 0.450 0.445 0.450 0.430 0.450 9,650,300 4,275,187 0.4430 0.297 0.294 0.297 0.284 0.297 14,608,899 0.2926 3.45%
2003-08-11 0 0.435 0.435 0.440 0.435 0.440 3,312,000 1,448,388 0.4373 0.287 0.287 0.291 0.287 0.291 5,013,800 0.2889 1.16%
2003-08-08 0 0.430 0.430 0.435 0.430 0.450 8,568,000 3,754,611 0.4382 0.284 0.284 0.287 0.284 0.297 12,970,482 0.2895 -2.27%
2003-08-07 0 0.440 0.435 0.440 0.430 0.455 20,911,800 9,334,785 0.4464 0.291 0.287 0.291 0.284 0.301 31,656,878 0.2949 2.33%
2003-08-06 0 0.430 0.425 0.430 0.420 0.455 27,397,020 12,144,176 0.4433 0.284 0.281 0.284 0.277 0.301 41,474,388 0.2928 -4.44%
2003-08-05 0 0.450 0.445 0.450 0.420 0.455 21,767,400 9,551,484 0.4388 0.297 0.294 0.297 0.277 0.301 32,952,109 0.2899 7.14%
2003-08-04 0 0.420 0.415 0.420 0.415 0.430 4,050,849 1,704,121 0.4207 0.277 0.274 0.277 0.274 0.284 6,132,290 0.2779 0.00%
2003-08-01 0 0.420 0.415 0.420 0.415 0.425 3,405,833 1,422,713 0.4177 0.277 0.274 0.277 0.274 0.281 5,155,847 0.2759 1.20%
2003-07-31 0 0.415 0.410 0.420 0.410 0.420 4,028,880 1,679,451 0.4169 0.274 0.271 0.277 0.271 0.277 6,099,033 0.2754 0.00%
2003-07-30 0 0.415 0.410 0.415 0.405 0.420 5,265,522 2,175,029 0.4131 0.274 0.271 0.274 0.268 0.277 7,971,097 0.2729 -1.19%
2003-07-29 0 0.420 0.410 0.420 0.410 0.425 5,873,914 2,463,800 0.4194 0.277 0.271 0.277 0.271 0.281 8,892,098 0.2771 -1.18%
2003-07-28 0 0.425 0.420 0.425 0.400 0.425 10,328,386 4,262,923 0.4127 0.281 0.277 0.281 0.264 0.281 15,635,405 0.2726 6.25%
2003-07-25 0 0.400 0.395 0.400 0.390 0.405 3,015,000 1,202,220 0.3987 0.264 0.261 0.264 0.258 0.268 4,564,193 0.2634 1.27%
2003-07-24 0 0.395 0.385 0.400 0.385 0.405 8,780,400 3,475,566 0.3958 0.261 0.254 0.264 0.254 0.268 13,292,019 0.2615 0.00%
2003-07-23 0 0.395 0.390 0.395 0.390 0.430 12,007,800 4,859,433 0.4047 0.261 0.258 0.261 0.258 0.284 18,177,749 0.2673 -5.95%
2003-07-22 0 0.420 0.415 0.420 0.410 0.430 8,107,633 3,374,521 0.4162 0.277 0.274 0.277 0.271 0.284 12,273,566 0.2749 -1.18%
2003-07-21 0 0.425 0.425 0.430 0.425 0.450 6,996,600 3,043,404 0.4350 0.281 0.281 0.284 0.281 0.297 10,591,652 0.2873 -2.30%
2003-07-18 0 0.435 0.430 0.435 0.405 0.435 13,273,200 5,582,286 0.4206 0.287 0.284 0.287 0.268 0.287 20,093,348 0.2778 2.35%
2003-07-17 0 0.425 0.420 0.425 0.420 0.465 17,209,945 7,596,918 0.4414 0.281 0.277 0.281 0.277 0.307 26,052,904 0.2916 -7.61%
2003-07-16 0 0.460 0.460 0.465 0.430 0.475 27,711,000 12,701,340 0.4584 0.304 0.304 0.307 0.284 0.314 41,949,700 0.3028 5.75%
2003-07-15 0 0.435 0.435 0.440 0.415 0.450 12,195,000 5,247,081 0.4303 0.287 0.287 0.291 0.274 0.297 18,461,138 0.2842 -2.25%
2003-07-14 0 0.445 0.440 0.445 0.440 0.460 29,428,200 13,186,647 0.4481 0.294 0.291 0.294 0.291 0.304 44,549,246 0.2960 2.30%
2003-07-11 0 0.435 0.435 0.440 0.395 0.440 52,444,800 21,978,594 0.4191 0.287 0.287 0.291 0.261 0.291 79,392,430 0.2768 4.82%
2003-07-10 0 0.415 0.410 0.420 0.370 0.420 50,527,800 20,031,480 0.3964 0.274 0.271 0.277 0.244 0.277 76,490,421 0.2619 10.67%
2003-07-09 0 0.375 0.365 0.375 0.365 0.380 6,370,200 2,368,575 0.3718 0.248 0.241 0.248 0.241 0.251 9,643,390 0.2456 1.35%
2003-07-08 0 0.370 0.365 0.370 0.360 0.380 13,341,000 4,961,325 0.3719 0.244 0.241 0.244 0.238 0.251 20,195,985 0.2457 1.37%
2003-07-07 0 0.365 0.360 0.365 0.345 0.365 6,724,800 2,406,501 0.3579 0.241 0.238 0.241 0.228 0.241 10,180,194 0.2364 2.82%
2003-07-04 0 0.355 0.355 0.360 0.350 0.360 5,914,800 2,108,718 0.3565 0.235 0.235 0.238 0.231 0.238 8,953,993 0.2355 -2.74%
2003-07-03 0 0.365 0.360 0.365 0.340 0.365 6,318,000 2,213,361 0.3503 0.241 0.238 0.241 0.225 0.241 9,564,368 0.2314 4.29%
2003-07-02 0 0.350 0.345 0.350 0.340 0.350 1,929,600 668,241 0.3463 0.231 0.228 0.231 0.225 0.231 2,921,083 0.2288 1.45%
2003-06-30 0 0.345 0.340 0.345 0.340 0.355 1,769,940 612,727 0.3462 0.228 0.225 0.228 0.225 0.235 2,679,386 0.2287 -4.17%
2003-06-27 0 0.360 0.360 0.365 0.355 0.370 6,246,000 2,263,005 0.3623 0.238 0.238 0.241 0.235 0.244 9,455,373 0.2393 -1.37%
2003-06-26 0 0.365 0.360 0.365 0.350 0.365 5,432,400 1,953,963 0.3597 0.241 0.238 0.241 0.231 0.241 8,223,722 0.2376 1.39%
2003-06-25 0 0.360 0.360 0.365 0.345 0.360 5,257,800 1,857,690 0.3533 0.238 0.238 0.241 0.228 0.238 7,959,407 0.2334 4.35%
2003-06-24 0 0.345 0.345 0.350 0.335 0.360 9,345,600 3,245,445 0.3473 0.228 0.228 0.231 0.221 0.238 14,147,635 0.2294 -4.17%
2003-06-23 0 0.360 0.360 0.365 0.360 0.385 10,582,200 3,929,247 0.3713 0.238 0.238 0.241 0.238 0.254 16,019,635 0.2453 -5.26%
2003-06-20 0 0.380 0.375 0.380 0.365 0.390 15,760,800 5,979,753 0.3794 0.251 0.248 0.251 0.241 0.258 23,859,147 0.2506 1.33%
2003-06-19 0 0.375 0.375 0.380 0.365 0.380 7,660,800 2,879,469 0.3759 0.248 0.248 0.251 0.241 0.251 11,597,137 0.2483 2.74%
2003-06-18 0 0.365 0.365 0.370 0.360 0.390 13,789,800 5,149,854 0.3735 0.241 0.241 0.244 0.238 0.258 20,875,392 0.2467 -2.67%
2003-06-17 0 0.375 0.375 0.380 0.375 0.395 16,995,800 6,531,922 0.3843 0.248 0.248 0.251 0.248 0.261 25,728,726 0.2539 -1.32%
2003-06-16 0 0.380 0.380 0.385 0.355 0.405 39,772,800 15,310,872 0.3850 0.251 0.251 0.254 0.235 0.268 60,209,196 0.2543 4.11%
2003-06-13 0 0.365 0.360 0.365 0.345 0.375 22,624,200 8,224,641 0.3635 0.241 0.238 0.241 0.228 0.248 34,249,158 0.2401 4.29%
2003-06-12 0 0.350 0.340 0.345 0.340 0.350 10,366,200 3,576,069 0.3450 0.231 0.225 0.228 0.225 0.231 15,692,648 0.2279 0.00%
2003-06-11 0 0.350 0.345 0.350 0.345 0.360 18,288,000 6,420,249 0.3511 0.231 0.228 0.231 0.228 0.238 27,684,895 0.2319 1.45%
2003-06-10 0 0.345 0.345 0.350 0.315 0.360 12,832,200 4,377,087 0.3411 0.228 0.228 0.231 0.208 0.238 19,425,749 0.2253 6.15%
2003-06-09 0 0.325 0.325 0.330 0.315 0.325 3,576,600 1,157,886 0.3237 0.215 0.215 0.218 0.208 0.215 5,414,359 0.2139 1.56%
2003-06-06 0 0.320 0.320 0.330 0.315 0.330 5,328,000 1,714,149 0.3217 0.211 0.211 0.218 0.208 0.218 8,065,678 0.2125 1.59%
2003-06-05 0 0.315 0.315 0.320 0.315 0.350 17,305,200 5,841,576 0.3376 0.208 0.208 0.211 0.208 0.231 26,197,104 0.2230 -7.35%
2003-06-03 0 0.340 0.340 0.345 0.325 0.345 23,960,200 8,098,884 0.3380 0.225 0.225 0.228 0.215 0.228 36,271,632 0.2233 1.49%
2003-06-02 0 0.335 0.330 0.335 0.310 0.335 26,663,535 8,629,295 0.3236 0.221 0.218 0.221 0.205 0.221 40,364,018 0.2138 11.67%
2003-05-30 0 0.300 0.295 0.300 0.270 0.310 24,506,895 7,429,870 0.3032 0.198 0.195 0.198 0.178 0.205 37,099,235 0.2003 9.09%
2003-05-29 0 0.275 0.275 0.280 0.270 0.295 7,859,551 2,238,803 0.2849 0.182 0.182 0.185 0.178 0.195 11,898,012 0.1882 -5.17%
2003-05-28 0 0.290 0.290 0.295 0.285 0.320 12,814,200 3,815,757 0.2978 0.192 0.192 0.195 0.188 0.211 19,398,501 0.1967 -4.92%
2003-05-27 0 0.305 0.305 0.310 0.300 0.320 8,038,800 2,472,381 0.3076 0.201 0.201 0.205 0.198 0.211 12,169,364 0.2032 -4.69%
2003-05-26 0 0.320 0.315 0.320 0.280 0.325 33,060,600 10,192,887 0.3083 0.211 0.208 0.211 0.185 0.215 50,048,077 0.2037 16.36%
2003-05-23 0 0.275 0.270 0.275 0.235 0.275 19,391,800 4,871,377 0.2512 0.182 0.178 0.182 0.155 0.182 29,355,859 0.1659 17.02%
2003-05-22 0 0.235 0.233 0.234 0.232 0.239 6,768,000 1,584,470 0.2341 0.155 0.154 0.155 0.153 0.158 10,245,591 0.1546 0.00%
2003-05-21 0 0.235 0.234 0.236 0.229 0.239 8,013,600 1,879,535 0.2345 0.155 0.155 0.156 0.151 0.158 12,131,216 0.1549 1.29%
2003-05-20 0 0.232 0.231 0.233 0.231 0.234 1,456,200 338,125 0.2322 0.153 0.153 0.154 0.153 0.155 2,204,437 0.1534 -1.28%
2003-05-19 0 0.235 0.233 0.235 0.228 0.238 2,854,800 664,619 0.2328 0.155 0.154 0.155 0.151 0.157 4,321,677 0.1538 2.17%
2003-05-16 0 0.230 0.230 0.231 0.228 0.240 5,224,500 1,222,760 0.2340 0.152 0.152 0.153 0.151 0.159 7,908,997 0.1546 -3.77%
2003-05-15 0 0.239 0.238 0.239 0.234 0.243 5,059,800 1,205,786 0.2383 0.158 0.157 0.158 0.155 0.161 7,659,669 0.1574 2.14%
2003-05-14 0 0.234 0.234 0.239 0.230 0.250 10,333,800 2,457,891 0.2378 0.155 0.155 0.158 0.152 0.165 15,643,600 0.1571 1.74%
2003-05-13 0 0.230 0.228 0.230 0.224 0.236 8,731,800 2,025,848 0.2320 0.152 0.151 0.152 0.148 0.156 13,218,447 0.1533 1.32%
2003-05-12 0 0.227 0.225 0.227 0.220 0.227 3,432,600 768,717 0.2239 0.150 0.149 0.150 0.145 0.150 5,196,368 0.1479 5.58%
2003-05-09 0 0.215 0.213 0.215 0.208 0.216 1,650,878 353,032 0.2138 0.142 0.141 0.142 0.137 0.143 2,499,146 0.1413 0.47%
2003-05-07 0 0.214 0.212 0.216 0.208 0.220 4,336,200 924,725 0.2133 0.141 0.140 0.143 0.137 0.145 6,564,263 0.1409 -2.28%
2003-05-06 0 0.219 0.216 0.219 0.217 0.234 7,627,600 1,715,198 0.2249 0.145 0.143 0.145 0.143 0.155 11,546,878 0.1485 -3.10%
2003-05-05 0 0.226 0.225 0.226 0.210 0.226 4,861,800 1,071,410 0.2204 0.149 0.149 0.149 0.139 0.149 7,359,931 0.1456 8.65%
2003-05-02 0 0.208 0.205 0.208 0.195 0.208 2,233,400 459,066 0.2055 0.137 0.135 0.137 0.129 0.137 3,380,984 0.1358 2.97%
2003-04-30 0 0.202 0.196 0.202 0.196 0.203 8,373,600 1,679,621 0.2006 0.133 0.129 0.133 0.129 0.134 12,676,194 0.1325 -0.49%
2003-04-29 0 0.203 0.203 0.205 0.198 0.210 6,229,800 1,270,613 0.2040 0.134 0.134 0.135 0.131 0.139 9,430,848 0.1347 4.10%
2003-04-28 0 0.195 0.192 0.195 0.187 0.205 5,632,200 1,086,185 0.1929 0.129 0.127 0.129 0.124 0.135 8,526,185 0.1274 -4.88%
2003-04-25 0 0.205 0.205 0.208 0.201 0.210 1,216,800 252,122 0.2072 0.135 0.135 0.137 0.133 0.139 1,842,026 0.1369 -3.76%
2003-04-24 0 0.213 0.202 0.210 0.205 0.221 3,591,000 765,518 0.2132 0.141 0.133 0.139 0.135 0.146 5,436,158 0.1408 -3.62%
2003-04-23 0 0.221 0.227 0.228 0.215 0.245 4,779,000 1,073,349 0.2246 0.146 0.150 0.151 0.142 0.162 7,234,586 0.1484 -11.60%
2003-04-22 0 0.250 0.245 0.250 0.245 0.265 2,120,400 537,966 0.2537 0.165 0.162 0.165 0.162 0.175 3,209,922 0.1676 -5.66%
2003-04-17 0 0.265 0.265 0.270 0.265 0.275 1,755,000 467,325 0.2663 0.175 0.175 0.178 0.175 0.182 2,656,769 0.1759 -5.36%
2003-04-16 0 0.280 0.275 0.280 0.270 0.280 588,600 161,964 0.2752 0.185 0.182 0.185 0.178 0.185 891,039 0.1818 1.82%
2003-04-15 0 0.275 0.275 0.280 0.275 0.280 586,800 163,638 0.2789 0.182 0.182 0.185 0.182 0.185 888,315 0.1842 0.00%
2003-04-14 0 0.275 0.270 0.285 0.270 0.280 729,000 199,908 0.2742 0.182 0.178 0.188 0.178 0.185 1,103,581 0.1811 -3.51%
2003-04-11 0 0.285 0.285 0.290 0.285 0.290 1,064,800 304,762 0.2862 0.188 0.188 0.192 0.188 0.192 1,611,925 0.1891 -1.72%
2003-04-10 0 0.290 0.285 0.290 0.285 0.290 588,600 170,415 0.2895 0.192 0.188 0.192 0.188 0.192 891,039 0.1913 -1.69%
2003-04-09 0 0.295 0.290 0.295 0.285 0.295 1,471,400 427,680 0.2907 0.195 0.192 0.195 0.188 0.195 2,227,447 0.1920 0.00%
2003-04-08 0 0.295 0.295 0.300 0.295 0.300 388,780 114,987 0.2958 0.195 0.195 0.198 0.195 0.198 588,546 0.1954 -1.67%
2003-04-07 0 0.300 0.295 0.305 0.295 0.300 723,600 215,667 0.2980 0.198 0.195 0.201 0.195 0.198 1,095,406 0.1969 0.00%
2003-04-04 0 0.300 0.300 0.305 0.300 0.305 779,400 235,269 0.3019 0.198 0.198 0.201 0.198 0.201 1,179,878 0.1994 -1.64%
2003-04-03 0 0.305 0.295 0.305 0.295 0.305 1,607,400 485,856 0.3023 0.201 0.195 0.201 0.195 0.201 2,433,328 0.1997 3.39%
2003-04-02 0 0.295 0.290 0.295 0.285 0.295 628,200 183,114 0.2915 0.195 0.192 0.195 0.188 0.195 950,987 0.1926 1.72%
2003-04-01 0 0.290 0.290 0.295 0.285 0.295 710,400 206,877 0.2912 0.192 0.192 0.195 0.188 0.195 1,075,424 0.1924 -1.69%
2003-03-31 0 0.295 0.295 0.300 0.290 0.295 2,158,200 632,151 0.2929 0.195 0.195 0.198 0.192 0.195 3,267,145 0.1935 -1.67%
2003-03-28 0 0.300 0.295 0.300 0.300 0.300 513,000 153,900 0.3000 0.198 0.195 0.198 0.198 0.198 776,594 0.1982 1.69%
2003-03-27 0 0.295 0.295 0.300 0.295 0.300 718,200 214,101 0.2981 0.195 0.195 0.198 0.195 0.198 1,087,232 0.1969 -1.67%
2003-03-26 0 0.300 0.300 0.305 0.295 0.305 349,200 105,858 0.3031 0.198 0.198 0.201 0.195 0.201 528,629 0.2003 0.00%
2003-03-25 0 0.300 0.295 0.300 0.285 0.305 576,000 173,979 0.3020 0.198 0.195 0.198 0.188 0.201 871,965 0.1995 1.69%
2003-03-24 0 0.295 0.295 0.300 0.295 0.300 531,000 159,120 0.2997 0.195 0.195 0.198 0.195 0.198 803,843 0.1979 -3.28%
2003-03-21 0 0.305 0.295 0.305 0.300 0.305 264,600 79,623 0.3009 0.201 0.195 0.201 0.198 0.201 400,559 0.1988 0.00%
2003-03-20 0 0.305 0.305 0.310 0.300 0.305 498,600 151,893 0.3046 0.201 0.201 0.205 0.198 0.201 754,795 0.2012 -1.61%
2003-03-19 0 0.310 0.305 0.310 0.300 0.315 1,877,400 572,049 0.3047 0.205 0.201 0.205 0.198 0.208 2,842,062 0.2013 3.33%
2003-03-18 0 0.300 0.295 0.300 0.295 0.305 639,822 192,862 0.3014 0.198 0.195 0.198 0.195 0.201 968,581 0.1991 1.69%
2003-03-17 0 0.295 0.290 0.295 0.290 0.300 396,000 115,641 0.2920 0.195 0.192 0.195 0.192 0.198 599,476 0.1929 -1.67%
2003-03-14 0 0.300 0.295 0.300 0.295 0.305 694,800 208,962 0.3008 0.198 0.195 0.198 0.195 0.201 1,051,808 0.1987 1.69%
2003-03-13 0 0.295 0.290 0.300 0.290 0.300 1,641,200 483,035 0.2943 0.195 0.192 0.198 0.192 0.198 2,484,495 0.1944 -3.28%
2003-03-12 0 0.305 0.300 0.305 0.295 0.305 805,700 241,539 0.2998 0.201 0.198 0.201 0.195 0.201 1,219,692 0.1980 3.39%
2003-03-11 0 0.295 0.295 0.310 0.290 0.305 1,353,600 404,802 0.2991 0.195 0.195 0.205 0.192 0.201 2,049,118 0.1975 0.00%
2003-03-10 0 0.295 0.295 0.300 0.290 0.315 2,305,800 685,548 0.2973 0.195 0.195 0.198 0.192 0.208 3,490,586 0.1964 -3.28%
2003-03-07 0 0.305 0.305 0.310 0.305 0.310 486,000 149,400 0.3074 0.201 0.201 0.205 0.201 0.205 735,721 0.2031 -1.61%
2003-03-06 0 0.310 0.310 0.315 0.305 0.320 3,373,400 1,052,519 0.3120 0.205 0.205 0.208 0.201 0.211 5,106,749 0.2061 -3.12%
2003-03-05 0 0.320 0.315 0.320 0.310 0.320 1,425,922 454,685 0.3189 0.211 0.208 0.211 0.205 0.211 2,158,601 0.2106 0.00%
2003-03-04 0 0.320 0.320 0.325 0.320 0.325 1,193,400 383,283 0.3212 0.211 0.211 0.215 0.211 0.215 1,806,603 0.2122 -1.54%
2003-03-03 0 0.325 0.325 0.330 0.325 0.335 3,225,600 1,066,896 0.3308 0.215 0.215 0.218 0.215 0.221 4,883,005 0.2185 1.56%
2003-02-28 0 0.320 0.320 0.330 0.320 0.325 592,200 191,322 0.3231 0.211 0.211 0.218 0.211 0.215 896,489 0.2134 -3.03%
2003-02-27 0 0.330 0.325 0.330 0.310 0.330 2,547,000 826,821 0.3246 0.218 0.215 0.218 0.205 0.218 3,855,721 0.2144 4.76%
2003-02-26 0 0.315 0.315 0.320 0.315 0.320 248,400 78,498 0.3160 0.208 0.208 0.211 0.208 0.211 376,035 0.2088 0.00%
2003-02-25 0 0.315 0.315 0.320 0.310 0.315 532,800 167,706 0.3148 0.208 0.208 0.211 0.205 0.208 806,568 0.2079 -1.56%
2003-02-24 0 0.320 0.320 0.325 0.320 0.330 1,013,400 326,088 0.3218 0.211 0.211 0.215 0.211 0.218 1,534,114 0.2126 -1.54%
2003-02-21 0 0.325 0.325 0.330 0.320 0.330 1,584,000 517,077 0.3264 0.215 0.215 0.218 0.211 0.218 2,397,904 0.2156 -1.52%
2003-02-20 0 0.330 0.325 0.330 0.315 0.330 3,308,400 1,077,966 0.3258 0.218 0.215 0.218 0.208 0.218 5,008,350 0.2152 3.13%
2003-02-19 0 0.320 0.315 0.320 0.315 0.320 763,400 243,343 0.3188 0.211 0.208 0.211 0.208 0.211 1,155,657 0.2106 0.00%
2003-02-18 0 0.320 0.320 0.325 0.320 0.320 1,168,200 373,824 0.3200 0.211 0.211 0.215 0.211 0.211 1,768,454 0.2114 1.59%
2003-02-17 0 0.315 0.315 0.320 0.315 0.320 1,663,200 525,132 0.3157 0.208 0.208 0.211 0.208 0.211 2,517,799 0.2086 -1.56%
2003-02-14 0 0.320 0.315 0.325 0.320 0.325 1,053,000 339,120 0.3221 0.211 0.208 0.215 0.211 0.215 1,594,061 0.2127 0.00%
2003-02-13 0 0.320 0.315 0.320 0.315 0.330 925,200 299,475 0.3237 0.211 0.208 0.211 0.208 0.218 1,400,594 0.2138 -3.03%
2003-02-12 0 0.330 0.325 0.330 0.315 0.330 2,426,400 784,494 0.3233 0.218 0.215 0.218 0.208 0.218 3,673,153 0.2136 4.76%
2003-02-11 0 0.315 0.310 0.320 0.310 0.315 1,377,000 428,634 0.3113 0.208 0.205 0.211 0.205 0.208 2,084,542 0.2056 0.00%
2003-02-10 0 0.315 0.310 0.315 0.310 0.315 732,600 227,826 0.3110 0.208 0.205 0.208 0.205 0.208 1,109,031 0.2054 -1.56%
2003-02-07 0 0.320 0.315 0.320 0.315 0.325 279,000 88,632 0.3177 0.211 0.208 0.211 0.208 0.215 422,358 0.2099 -1.54%
2003-02-06 0 0.325 0.315 0.325 0.320 0.330 1,058,400 342,198 0.3233 0.215 0.208 0.215 0.211 0.218 1,602,236 0.2136 1.56%
2003-02-05 0 0.320 0.320 0.325 0.315 0.325 1,436,400 458,424 0.3191 0.211 0.211 0.215 0.208 0.215 2,174,463 0.2108 1.59%
2003-02-04 0 0.315 0.315 0.320 0.315 0.325 674,200 213,856 0.3172 0.208 0.208 0.211 0.208 0.215 1,020,623 0.2095 0.00%
2003-01-30 0 0.315 0.315 0.325 0.315 0.325 1,795,800 574,533 0.3199 0.208 0.208 0.215 0.208 0.215 2,718,533 0.2113 0.00%
2003-01-29 0 0.315 0.315 0.320 0.310 0.320 673,200 212,967 0.3164 0.208 0.208 0.211 0.205 0.211 1,019,109 0.2090 1.61%
2003-01-28 0 0.310 0.305 0.315 0.305 0.310 1,236,600 382,689 0.3095 0.205 0.201 0.208 0.201 0.205 1,872,000 0.2044 1.64%
2003-01-27 0 0.305 0.305 0.310 0.300 0.310 3,024,000 922,230 0.3050 0.201 0.201 0.205 0.198 0.205 4,577,817 0.2015 -4.69%
2003-01-24 0 0.320 0.315 0.320 0.315 0.325 2,242,800 718,110 0.3202 0.211 0.208 0.211 0.208 0.215 3,395,214 0.2115 -1.54%
2003-01-23 0 0.325 0.325 0.330 0.325 0.340 1,803,600 597,618 0.3313 0.215 0.215 0.218 0.215 0.225 2,730,341 0.2189 -1.52%
2003-01-22 0 0.330 0.330 0.335 0.325 0.335 1,285,200 424,206 0.3301 0.218 0.218 0.221 0.215 0.221 1,945,572 0.2180 -1.49%
2003-01-21 0 0.335 0.330 0.335 0.325 0.340 1,666,800 556,083 0.3336 0.221 0.218 0.221 0.215 0.225 2,523,249 0.2204 3.08%
2003-01-20 0 0.325 0.325 0.330 0.320 0.325 957,600 309,042 0.3227 0.215 0.215 0.218 0.211 0.215 1,449,642 0.2132 0.00%
2003-01-17 0 0.325 0.320 0.325 0.320 0.330 1,090,800 353,088 0.3237 0.215 0.211 0.215 0.211 0.218 1,651,284 0.2138 0.00%
2003-01-16 0 0.325 0.325 0.330 0.320 0.330 1,857,600 603,144 0.3247 0.215 0.215 0.218 0.211 0.218 2,812,088 0.2145 0.00%
2003-01-15 0 0.325 0.320 0.325 0.320 0.340 3,803,400 1,257,381 0.3306 0.215 0.211 0.215 0.211 0.225 5,757,695 0.2184 -2.99%
2003-01-14 0 0.335 0.335 0.340 0.335 0.345 6,147,000 2,077,020 0.3379 0.221 0.221 0.225 0.221 0.228 9,305,503 0.2232 -2.90%
2003-01-13 0 0.345 0.345 0.350 0.335 0.355 9,646,200 3,328,821 0.3451 0.228 0.228 0.231 0.221 0.235 14,602,692 0.2280 1.47%
2003-01-10 0 0.340 0.330 0.340 0.330 0.345 12,601,800 4,236,966 0.3362 0.225 0.218 0.225 0.218 0.228 19,076,963 0.2221 3.03%
2003-01-09 0 0.330 0.325 0.330 0.310 0.330 4,573,800 1,466,550 0.3206 0.218 0.215 0.218 0.205 0.218 6,923,949 0.2118 6.45%
2003-01-08 0 0.310 0.310 0.315 0.295 0.325 4,613,400 1,424,538 0.3088 0.205 0.205 0.208 0.195 0.215 6,983,896 0.2040 3.33%
2003-01-07 0 0.300 0.295 0.300 0.295 0.300 813,600 242,442 0.2980 0.198 0.195 0.198 0.195 0.198 1,231,651 0.1968 1.69%
2003-01-06 0 0.295 0.295 0.300 0.295 0.300 1,098,000 327,591 0.2984 0.195 0.195 0.198 0.195 0.198 1,662,184 0.1971 -1.67%
2003-01-03 0 0.300 0.295 0.300 0.295 0.305 1,180,800 355,077 0.3007 0.198 0.195 0.198 0.195 0.201 1,787,529 0.1986 1.69%
2003-01-02 0 0.295 0.295 0.300 0.295 0.300 637,200 190,017 0.2982 0.195 0.195 0.198 0.195 0.198 964,611 0.1970 0.00%
2002-12-31 0 0.295 0.295 0.300 0.290 0.300 241,200 70,695 0.2931 0.195 0.195 0.198 0.192 0.198 365,135 0.1936 0.00%
2002-12-30 0 0.295 0.290 0.295 0.290 0.305 1,105,200 326,889 0.2958 0.195 0.192 0.195 0.192 0.201 1,673,083 0.1954 -1.67%
2002-12-27 0 0.300 0.300 0.310 0.300 0.310 374,400 114,264 0.3052 0.198 0.198 0.205 0.198 0.205 566,777 0.2016 -3.23%
2002-12-24 0 0.310 0.310 0.315 0.305 0.310 432,000 133,632 0.3093 0.205 0.205 0.208 0.201 0.205 653,974 0.2043 1.64%
2002-12-23 0 0.305 0.305 0.310 0.305 0.310 538,200 164,817 0.3062 0.201 0.201 0.205 0.201 0.205 814,742 0.2023 -1.61%
2002-12-20 0 0.310 0.305 0.310 0.300 0.310 1,236,600 377,199 0.3050 0.205 0.201 0.205 0.198 0.205 1,872,000 0.2015 0.00%
2002-12-19 0 0.310 0.305 0.310 0.300 0.310 2,091,600 632,862 0.3026 0.205 0.201 0.205 0.198 0.205 3,166,324 0.1999 0.00%
2002-12-18 0 0.310 0.305 0.310 0.305 0.315 1,692,000 522,324 0.3087 0.205 0.201 0.205 0.201 0.208 2,561,398 0.2039 0.00%
2002-12-17 0 0.310 0.305 0.315 0.310 0.315 813,600 252,396 0.3102 0.205 0.201 0.208 0.205 0.208 1,231,651 0.2049 0.00%
2002-12-16 0 0.310 0.310 0.315 0.305 0.315 939,600 291,816 0.3106 0.205 0.205 0.208 0.201 0.208 1,422,393 0.2052 -1.59%
2002-12-13 0 0.315 0.310 0.315 0.305 0.315 907,200 281,295 0.3101 0.208 0.205 0.208 0.201 0.208 1,373,345 0.2048 3.28%
2002-12-12 0 0.305 0.305 0.315 0.305 0.320 2,569,000 803,319 0.3127 0.201 0.201 0.208 0.201 0.211 3,889,025 0.2066 -1.61%
2002-12-11 0 0.310 0.305 0.315 0.305 0.315 1,531,800 478,737 0.3125 0.205 0.201 0.208 0.201 0.208 2,318,882 0.2065 -1.59%
2002-12-10 0 0.315 0.315 0.320 0.305 0.315 1,049,400 324,576 0.3093 0.208 0.208 0.211 0.201 0.208 1,588,612 0.2043 1.61%
2002-12-09 0 0.310 0.310 0.315 0.310 0.320 2,435,400 773,730 0.3177 0.205 0.205 0.208 0.205 0.211 3,686,778 0.2099 -3.12%
2002-12-06 0 0.320 0.320 0.325 0.320 0.325 851,400 272,475 0.3200 0.211 0.211 0.215 0.211 0.215 1,288,874 0.2114 0.00%
2002-12-05 0 0.320 0.320 0.325 0.315 0.325 1,094,800 350,472 0.3201 0.211 0.211 0.215 0.208 0.215 1,657,339 0.2115 -1.54%
2002-12-04 0 0.325 0.320 0.325 0.320 0.335 2,946,600 962,532 0.3267 0.215 0.211 0.215 0.211 0.221 4,460,647 0.2158 -4.41%
2002-12-03 0 0.340 0.335 0.340 0.335 0.345 3,267,000 1,109,331 0.3396 0.225 0.221 0.225 0.221 0.228 4,945,678 0.2243 -1.45%
2002-12-02 0 0.345 0.340 0.345 0.320 0.345 6,402,600 2,139,003 0.3341 0.228 0.225 0.228 0.211 0.228 9,692,438 0.2207 6.15%
2002-11-29 0 0.325 0.315 0.325 0.315 0.325 1,787,400 564,588 0.3159 0.215 0.208 0.215 0.208 0.215 2,705,817 0.2087 1.56%
2002-11-28 0 0.320 0.315 0.320 0.315 0.325 3,328,200 1,068,228 0.3210 0.211 0.208 0.211 0.208 0.215 5,038,324 0.2120 1.59%
2002-11-27 0 0.315 0.310 0.315 0.310 0.320 1,441,800 454,131 0.3150 0.208 0.205 0.208 0.205 0.211 2,182,638 0.2081 1.61%
2002-11-26 0 0.310 0.310 0.315 0.305 0.335 6,078,400 1,948,712 0.3206 0.205 0.205 0.208 0.201 0.221 9,201,655 0.2118 -7.46%
2002-11-25 0 0.335 0.330 0.335 0.320 0.340 4,090,900 1,344,657 0.3287 0.221 0.218 0.221 0.211 0.225 6,192,921 0.2171 4.69%
2002-11-22 0 0.320 0.315 0.320 0.310 0.320 3,198,600 1,004,877 0.3142 0.211 0.208 0.211 0.205 0.211 4,842,132 0.2075 4.92%
2002-11-21 0 0.305 0.300 0.310 0.305 0.315 1,429,200 445,356 0.3116 0.201 0.198 0.205 0.201 0.208 2,163,564 0.2058 -1.61%
2002-11-20 0 0.310 0.310 0.315 0.310 0.315 450,000 140,859 0.3130 0.205 0.205 0.208 0.205 0.208 681,223 0.2068 -1.59%
2002-11-19 0 0.315 0.315 0.320 0.310 0.315 390,600 122,445 0.3135 0.208 0.208 0.211 0.205 0.208 591,301 0.2071 0.00%
2002-11-18 0 0.315 0.310 0.315 0.310 0.320 1,215,080 384,333 0.3163 0.208 0.205 0.208 0.205 0.211 1,839,423 0.2089 -1.56%
2002-11-15 0 0.320 0.315 0.325 0.310 0.320 1,585,800 502,569 0.3169 0.211 0.208 0.215 0.205 0.211 2,400,629 0.2093 3.23%
2002-11-14 0 0.310 0.310 0.315 0.310 0.315 633,600 197,109 0.3111 0.205 0.205 0.208 0.205 0.208 959,162 0.2055 0.00%
2002-11-13 0 0.310 0.305 0.310 0.305 0.310 945,300 290,082 0.3069 0.205 0.201 0.205 0.201 0.205 1,431,022 0.2027 0.00%
2002-11-12 0 0.310 0.310 0.315 0.310 0.315 734,400 230,571 0.3140 0.205 0.205 0.208 0.205 0.208 1,111,756 0.2074 0.00%
2002-11-11 0 0.310 0.310 0.315 0.310 0.320 1,530,000 479,772 0.3136 0.205 0.205 0.208 0.205 0.211 2,316,158 0.2071 -4.62%
2002-11-08 0 0.325 0.320 0.325 0.315 0.325 2,081,800 671,295 0.3225 0.215 0.211 0.215 0.208 0.215 3,151,488 0.2130 1.56%
2002-11-07 0 0.320 0.320 0.325 0.315 0.320 8,395,200 2,668,545 0.3179 0.211 0.211 0.215 0.208 0.211 12,708,893 0.2100 1.59%
2002-11-06 0 0.315 0.315 0.320 0.315 0.325 2,593,800 837,513 0.3229 0.208 0.208 0.211 0.208 0.215 3,926,568 0.2133 -3.08%
2002-11-05 0 0.325 0.315 0.325 0.320 0.335 1,560,600 506,511 0.3246 0.215 0.208 0.215 0.211 0.221 2,362,481 0.2144 -2.99%
2002-11-04 0 0.335 0.330 0.335 0.320 0.335 1,319,400 434,835 0.3296 0.221 0.218 0.221 0.211 0.221 1,997,345 0.2177 4.69%
2002-11-01 0 0.320 0.320 0.325 0.320 0.330 1,531,800 499,599 0.3262 0.211 0.211 0.215 0.211 0.218 2,318,882 0.2154 -1.54%
2002-10-31 0 0.325 0.320 0.325 0.320 0.325 865,800 279,423 0.3227 0.215 0.211 0.215 0.211 0.215 1,310,673 0.2132 1.56%
2002-10-30 0 0.320 0.320 0.325 0.315 0.320 1,009,800 322,497 0.3194 0.211 0.211 0.215 0.208 0.211 1,528,664 0.2110 1.59%
2002-10-29 0 0.315 0.315 0.320 0.315 0.335 1,584,000 512,604 0.3236 0.208 0.208 0.211 0.208 0.221 2,397,904 0.2138 -4.55%
2002-10-28 0 0.330 0.330 0.340 0.330 0.345 1,354,000 455,904 0.3367 0.218 0.218 0.225 0.218 0.228 2,049,724 0.2224 -4.35%
2002-10-25 0 0.345 0.345 0.350 0.335 0.350 2,709,200 918,749 0.3391 0.228 0.228 0.231 0.221 0.231 4,101,264 0.2240 -1.43%
2002-10-24 0 0.350 0.345 0.350 0.335 0.350 7,002,000 2,387,889 0.3410 0.231 0.228 0.231 0.221 0.231 10,599,827 0.2253 6.06%
2002-10-23 0 0.330 0.330 0.335 0.310 0.330 3,528,000 1,154,862 0.3273 0.218 0.218 0.221 0.205 0.218 5,340,787 0.2162 6.45%
2002-10-22 0 0.310 0.310 0.315 0.310 0.330 2,906,173 933,898 0.3213 0.205 0.205 0.208 0.205 0.218 4,399,447 0.2123 -4.62%
2002-10-21 0 0.325 0.325 0.330 0.325 0.350 2,403,400 809,805 0.3369 0.215 0.215 0.218 0.215 0.231 3,638,335 0.2226 -7.14%
2002-10-18 0 0.350 0.340 0.350 0.340 0.355 6,012,000 2,084,238 0.3467 0.231 0.225 0.231 0.225 0.235 9,101,137 0.2290 1.45%
2002-10-17 0 0.345 0.340 0.345 0.320 0.345 1,855,800 623,916 0.3362 0.228 0.225 0.228 0.211 0.228 2,809,363 0.2221 6.15%
2002-10-16 0 0.325 0.325 0.335 0.320 0.340 1,852,200 609,975 0.3293 0.215 0.215 0.221 0.211 0.225 2,803,913 0.2175 0.00%
2002-10-15 0 0.325 0.320 0.330 0.305 0.330 4,408,200 1,385,496 0.3143 0.215 0.211 0.218 0.201 0.218 6,673,259 0.2076 4.84%
2002-10-11 0 0.310 0.305 0.310 0.285 0.310 2,367,000 706,581 0.2985 0.205 0.201 0.205 0.188 0.205 3,583,232 0.1972 5.08%
2002-10-10 0 0.295 0.295 0.305 0.295 0.300 1,449,000 432,126 0.2982 0.195 0.195 0.201 0.195 0.198 2,193,537 0.1970 -6.35%
2002-10-09 0 0.315 0.315 0.320 0.310 0.320 1,306,800 410,607 0.3142 0.208 0.208 0.211 0.205 0.211 1,978,271 0.2076 0.00%
2002-10-08 0 0.315 0.315 0.320 0.310 0.320 1,202,400 382,059 0.3177 0.208 0.208 0.211 0.205 0.211 1,820,227 0.2099 -4.55%
2002-10-07 0 0.330 0.325 0.330 0.325 0.345 660,600 220,077 0.3331 0.218 0.215 0.218 0.215 0.228 1,000,035 0.2201 -2.94%
2002-10-04 0 0.340 0.340 0.345 0.340 0.350 446,400 153,630 0.3442 0.225 0.225 0.228 0.225 0.231 675,773 0.2273 -4.23%
2002-10-03 0 0.355 0.345 0.355 0.340 0.355 982,800 343,062 0.3491 0.235 0.228 0.235 0.225 0.235 1,487,791 0.2306 -1.39%
2002-10-02 0 0.360 0.350 0.360 0.350 0.360 1,220,400 430,992 0.3532 0.238 0.231 0.238 0.231 0.238 1,847,476 0.2333 1.41%
2002-09-30 0 0.355 0.345 0.355 0.345 0.355 738,000 259,821 0.3521 0.235 0.228 0.235 0.228 0.235 1,117,205 0.2326 -1.39%
2002-09-27 0 0.360 0.355 0.360 0.355 0.360 291,600 104,346 0.3578 0.238 0.235 0.238 0.235 0.238 441,432 0.2364 0.00%
2002-09-26 0 0.360 0.360 0.365 0.360 0.380 376,200 137,394 0.3652 0.238 0.238 0.241 0.238 0.251 569,502 0.2413 1.41%
2002-09-25 0 0.355 0.355 0.365 0.350 0.380 1,877,400 678,690 0.3615 0.235 0.235 0.241 0.231 0.251 2,842,062 0.2388 1.43%
2002-09-24 0 0.350 0.350 0.355 0.345 0.365 723,600 252,891 0.3495 0.231 0.231 0.235 0.228 0.241 1,095,406 0.2309 -2.78%
2002-09-23 0 0.360 0.355 0.360 0.345 0.360 1,029,600 363,492 0.3530 0.238 0.235 0.238 0.228 0.238 1,558,638 0.2332 2.86%
2002-09-20 0 0.350 0.350 0.360 0.340 0.360 1,996,200 702,819 0.3521 0.231 0.231 0.238 0.225 0.238 3,021,904 0.2326 -1.41%
2002-09-19 0 0.355 0.355 0.360 0.350 0.360 1,080,000 385,254 0.3567 0.235 0.235 0.238 0.231 0.238 1,634,935 0.2356 0.00%
2002-09-18 0 0.355 0.355 0.360 0.345 0.355 1,054,800 370,152 0.3509 0.235 0.235 0.238 0.228 0.235 1,596,786 0.2318 -1.39%
2002-09-17 0 0.360 0.360 0.365 0.345 0.365 1,193,400 420,750 0.3526 0.238 0.238 0.241 0.228 0.241 1,806,603 0.2329 2.86%
2002-09-16 0 0.350 0.350 0.360 0.345 0.355 455,400 160,254 0.3519 0.231 0.231 0.238 0.228 0.235 689,397 0.2325 -2.78%
2002-09-13 0 0.360 0.355 0.365 0.350 0.365 865,800 313,020 0.3615 0.238 0.235 0.241 0.231 0.241 1,310,673 0.2388 1.41%
2002-09-12 0 0.355 0.355 0.360 0.350 0.365 979,200 353,205 0.3607 0.235 0.235 0.238 0.231 0.241 1,482,341 0.2383 0.00%
2002-09-11 0 0.355 0.355 0.360 0.355 0.360 223,200 80,190 0.3593 0.235 0.235 0.238 0.235 0.238 337,887 0.2373 -1.39%
2002-09-10 0 0.360 0.360 0.370 0.360 0.370 442,800 161,208 0.3641 0.238 0.238 0.244 0.238 0.244 670,323 0.2405 -2.70%
2002-09-09 0 0.370 0.360 0.370 0.360 0.370 511,200 185,850 0.3636 0.244 0.238 0.244 0.238 0.244 773,869 0.2402 1.37%
2002-09-06 0 0.365 0.365 0.375 0.360 0.375 1,753,200 648,477 0.3699 0.241 0.241 0.248 0.238 0.248 2,654,044 0.2443 -1.35%
2002-09-05 0 0.370 0.365 0.370 0.370 0.380 631,400 235,025 0.3722 0.244 0.241 0.244 0.244 0.251 955,831 0.2459 -1.33%
2002-09-04 0 0.375 0.375 0.380 0.360 0.380 772,200 284,508 0.3684 0.248 0.248 0.251 0.238 0.251 1,168,978 0.2434 -1.32%
2002-09-03 0 0.380 0.370 0.380 0.370 0.385 433,800 164,547 0.3793 0.251 0.244 0.251 0.244 0.254 656,699 0.2506 -5.00%
2002-09-02 0 0.400 0.385 0.400 0.380 0.420 880,200 345,087 0.3921 0.264 0.254 0.264 0.251 0.277 1,332,472 0.2590 1.27%
2002-08-30 0 0.395 0.375 0.400 0.370 0.400 768,200 290,929 0.3787 0.261 0.248 0.264 0.244 0.264 1,162,923 0.2502 6.76%
2002-08-29 0 0.370 0.370 0.380 0.360 0.370 99,000 35,964 0.3633 0.244 0.244 0.251 0.238 0.244 149,869 0.2400 0.00%
2002-08-28 0 0.370 0.370 0.375 0.365 0.380 660,600 244,197 0.3697 0.244 0.244 0.248 0.241 0.251 1,000,035 0.2442 -2.63%
2002-08-27 0 0.380 0.375 0.385 0.375 0.390 469,800 178,209 0.3793 0.251 0.248 0.254 0.248 0.258 711,197 0.2506 -2.56%
2002-08-26 0 0.390 0.390 0.400 0.385 0.410 898,200 350,532 0.3903 0.258 0.258 0.264 0.254 0.271 1,359,721 0.2578 -4.88%
2002-08-23 0 0.410 0.400 0.410 0.400 0.425 1,939,700 799,841 0.4124 0.271 0.264 0.271 0.264 0.281 2,936,373 0.2724 -3.53%
2002-08-22 0 0.425 0.420 0.425 0.385 0.425 2,152,800 862,848 0.4008 0.281 0.277 0.281 0.254 0.281 3,258,970 0.2648 10.39%
2002-08-21 0 0.385 0.380 0.390 0.375 0.385 1,211,400 462,969 0.3822 0.254 0.251 0.258 0.248 0.254 1,833,852 0.2525 1.32%
2002-08-20 0 0.380 0.370 0.380 0.370 0.380 2,455,200 919,512 0.3745 0.251 0.244 0.251 0.244 0.251 3,716,752 0.2474 2.70%
2002-08-19 0 0.370 0.365 0.375 0.355 0.375 1,884,600 685,161 0.3636 0.244 0.241 0.248 0.235 0.248 2,852,961 0.2402 2.78%
2002-08-16 0 0.360 0.360 0.365 0.350 0.365 2,730,600 986,697 0.3613 0.238 0.238 0.241 0.231 0.241 4,133,660 0.2387 2.86%
2002-08-15 0 0.350 0.345 0.350 0.330 0.350 1,845,000 636,489 0.3450 0.231 0.228 0.231 0.218 0.231 2,793,013 0.2279 6.06%
2002-08-14 0 0.330 0.325 0.335 0.320 0.340 1,776,600 582,813 0.3280 0.218 0.215 0.221 0.211 0.225 2,689,468 0.2167 -1.49%
2002-08-13 0 0.335 0.335 0.340 0.330 0.345 2,220,400 744,917 0.3355 0.221 0.221 0.225 0.218 0.228 3,361,305 0.2216 -1.47%
2002-08-12 0 0.340 0.340 0.345 0.335 0.350 892,800 304,983 0.3416 0.225 0.225 0.228 0.221 0.231 1,351,546 0.2257 -5.56%
2002-08-09 0 0.360 0.360 0.365 0.360 0.365 1,164,600 420,300 0.3609 0.238 0.238 0.241 0.238 0.241 1,763,005 0.2384 -1.37%
2002-08-08 0 0.365 0.360 0.370 0.355 0.365 977,400 351,405 0.3595 0.241 0.238 0.244 0.235 0.241 1,479,616 0.2375 1.39%
2002-08-07 0 0.360 0.360 0.365 0.350 0.370 1,454,400 527,841 0.3629 0.238 0.238 0.241 0.231 0.244 2,201,712 0.2397 2.86%
2002-08-06 0 0.350 0.345 0.350 0.340 0.350 2,905,920 1,008,540 0.3471 0.231 0.228 0.231 0.225 0.231 4,399,064 0.2293 -2.78%
2002-08-05 0 0.360 0.360 0.365 0.360 0.385 2,003,400 750,573 0.3746 0.238 0.238 0.241 0.238 0.254 3,032,804 0.2475 -8.86%
2002-08-02 0 0.395 0.385 0.395 0.380 0.395 1,892,600 734,070 0.3879 0.261 0.254 0.261 0.251 0.261 2,865,072 0.2562 0.00%
2002-08-01 0 0.395 0.395 0.400 0.390 0.400 2,324,000 924,203 0.3977 0.261 0.261 0.264 0.258 0.264 3,518,137 0.2627 -1.25%
2002-07-31 0 0.400 0.395 0.400 0.395 0.405 1,470,600 587,646 0.3996 0.264 0.261 0.264 0.261 0.268 2,226,236 0.2640 -1.23%
2002-07-30 0 0.405 0.400 0.405 0.400 0.415 5,355,000 2,191,950 0.4093 0.268 0.264 0.268 0.264 0.274 8,106,551 0.2704 3.85%
2002-07-29 0 0.390 0.390 0.395 0.385 0.405 4,086,000 1,599,390 0.3914 0.258 0.258 0.261 0.254 0.268 6,185,503 0.2586 1.30%
2002-07-26 0 0.385 0.380 0.390 0.345 0.415 8,456,400 3,199,689 0.3784 0.254 0.251 0.258 0.228 0.274 12,801,539 0.2499 -10.47%
2002-07-25 0 0.430 0.425 0.430 0.425 0.450 2,415,600 1,061,253 0.4393 0.284 0.281 0.284 0.281 0.297 3,656,804 0.2902 -1.15%
2002-07-24 0 0.435 0.435 0.440 0.420 0.440 2,077,400 900,152 0.4333 0.287 0.287 0.291 0.277 0.291 3,144,827 0.2862 -2.25%
2002-07-23 0 0.445 0.445 0.450 0.420 0.450 1,452,600 639,639 0.4403 0.294 0.294 0.297 0.277 0.297 2,198,987 0.2909 3.49%
2002-07-22 0 0.430 0.425 0.430 0.430 0.455 3,621,600 1,580,337 0.4364 0.284 0.281 0.284 0.284 0.301 5,482,481 0.2883 -6.52%
2002-07-19 0 0.460 0.460 0.470 0.460 0.475 1,371,600 642,132 0.4682 0.304 0.304 0.310 0.304 0.314 2,076,367 0.3093 -2.13%
2002-07-18 0 0.470 0.470 0.475 0.470 0.480 1,855,400 876,744 0.4725 0.310 0.310 0.314 0.310 0.317 2,808,757 0.3121 -1.05%
2002-07-17 0 0.475 0.475 0.480 0.465 0.485 2,408,400 1,144,530 0.4752 0.314 0.314 0.317 0.307 0.320 3,645,904 0.3139 -4.04%
2002-07-16 0 0.495 0.490 0.495 0.490 0.500 1,872,000 928,602 0.4960 0.327 0.324 0.327 0.324 0.330 2,833,887 0.3277 -1.00%
2002-07-15 0 0.500 0.500 0.520 0.500 0.510 642,600 327,546 0.5097 0.330 0.330 0.343 0.330 0.337 972,786 0.3367 -3.85%
2002-07-12 0 0.520 0.510 0.520 0.510 0.520 1,071,000 548,496 0.5121 0.343 0.337 0.343 0.337 0.343 1,621,310 0.3383 1.96%
2002-07-11 0 0.510 0.510 0.520 0.510 0.510 1,018,000 519,150 0.5100 0.337 0.337 0.343 0.337 0.337 1,541,077 0.3369 0.00%
2002-07-10 0 0.510 0.510 0.520 0.510 0.520 321,000 164,736 0.5132 0.337 0.337 0.343 0.337 0.343 485,939 0.3390 -1.92%
2002-07-09 0 0.520 0.510 0.530 0.510 0.520 718,200 373,248 0.5197 0.343 0.337 0.350 0.337 0.343 1,087,232 0.3433 0.00%
2002-07-08 0 0.520 0.520 0.530 0.510 0.520 1,283,400 666,396 0.5192 0.343 0.343 0.350 0.337 0.343 1,942,847 0.3430 1.96%
2002-07-05 0 0.510 0.510 0.520 0.510 0.530 1,695,600 875,088 0.5161 0.337 0.337 0.343 0.337 0.350 2,566,848 0.3409 -1.92%
2002-07-04 0 0.520 0.520 0.530 0.510 0.520 1,107,600 574,488 0.5187 0.343 0.343 0.350 0.337 0.343 1,676,716 0.3426 0.00%
2002-07-03 0 0.520 0.510 0.530 0.500 0.520 691,200 358,704 0.5190 0.343 0.337 0.350 0.330 0.343 1,046,358 0.3428 1.96%
2002-07-02 0 0.510 0.510 0.520 0.500 0.520 1,467,000 746,460 0.5088 0.337 0.337 0.343 0.330 0.343 2,220,786 0.3361 -3.77%
2002-06-28 0 0.530 0.520 0.530 0.520 0.530 239,400 125,136 0.5227 0.350 0.343 0.350 0.343 0.350 362,411 0.3453 1.92%
2002-06-27 0 0.520 0.520 0.530 0.510 0.520 590,400 306,360 0.5189 0.343 0.343 0.350 0.337 0.343 893,764 0.3428 1.96%
2002-06-26 0 0.510 0.510 0.520 0.510 0.520 1,490,400 761,940 0.5112 0.337 0.337 0.343 0.337 0.343 2,256,210 0.3377 -1.92%
2002-06-25 0 0.520 0.520 0.530 0.520 0.550 1,796,400 957,150 0.5328 0.343 0.343 0.350 0.343 0.363 2,719,441 0.3520 -3.70%
2002-06-24 0 0.540 0.530 0.540 0.520 0.550 1,670,400 900,396 0.5390 0.357 0.350 0.357 0.343 0.363 2,528,699 0.3561 3.85%
2002-06-21 0 0.520 0.510 0.530 0.520 0.530 1,110,600 577,674 0.5201 0.343 0.337 0.350 0.343 0.350 1,681,258 0.3436 -1.89%
2002-06-20 0 0.530 0.520 0.530 0.500 0.530 2,181,600 1,120,446 0.5136 0.350 0.343 0.350 0.330 0.350 3,302,568 0.3393 0.00%
2002-06-19 0 0.530 0.520 0.530 0.520 0.550 3,076,200 1,642,086 0.5338 0.350 0.343 0.350 0.343 0.363 4,656,839 0.3526 -3.64%
2002-06-18 0 0.550 0.540 0.550 0.540 0.570 4,124,400 2,278,968 0.5526 0.363 0.357 0.363 0.357 0.377 6,243,634 0.3650 -1.79%
2002-06-17 0 0.560 0.560 0.570 0.550 0.570 3,940,200 2,209,212 0.5607 0.370 0.370 0.377 0.363 0.377 5,964,787 0.3704 -3.45%
2002-06-14 0 0.580 0.570 0.580 0.570 0.580 1,319,400 764,532 0.5795 0.383 0.377 0.383 0.377 0.383 1,997,345 0.3828 0.00%
2002-06-13 0 0.580 0.580 0.590 0.580 0.590 1,371,600 797,724 0.5816 0.383 0.383 0.390 0.383 0.390 2,076,367 0.3842 0.00%
2002-06-12 0 0.580 0.580 0.590 0.580 0.590 1,116,000 649,422 0.5819 0.383 0.383 0.390 0.383 0.390 1,689,433 0.3844 0.00%
2002-06-11 0 0.580 0.580 0.590 0.580 0.590 2,957,400 1,718,172 0.5810 0.383 0.383 0.390 0.383 0.390 4,476,996 0.3838 0.00%
2002-06-10 0 0.580 0.580 0.590 0.580 0.590 1,875,600 1,101,996 0.5875 0.383 0.383 0.390 0.383 0.390 2,839,337 0.3881 -1.69%
2002-06-07 0 0.590 0.580 0.590 0.590 0.590 2,449,800 1,445,382 0.5900 0.390 0.383 0.390 0.390 0.390 3,708,577 0.3897 0.00%
2002-06-06 0 0.590 0.590 0.600 0.580 0.600 1,998,000 1,179,036 0.5901 0.390 0.390 0.396 0.383 0.396 3,024,629 0.3898 0.00%
2002-06-05 0 0.590 0.590 0.600 0.580 0.590 2,750,400 1,621,188 0.5894 0.390 0.390 0.396 0.383 0.390 4,163,634 0.3894 1.72%
2002-06-04 0 0.580 0.580 0.590 0.580 0.590 2,957,400 1,719,612 0.5815 0.383 0.383 0.390 0.383 0.390 4,476,996 0.3841 -1.69%
2002-06-03 0 0.590 0.590 0.600 0.590 0.610 4,118,400 2,463,246 0.5981 0.390 0.390 0.396 0.390 0.403 6,234,551 0.3951 -3.28%
2002-05-31 0 0.610 0.600 0.610 0.600 0.630 10,539,000 6,507,540 0.6175 0.403 0.396 0.403 0.396 0.416 15,954,238 0.4079 -1.61%
2002-05-30 0 0.620 0.620 0.630 0.600 0.630 24,012,000 14,945,670 0.6224 0.410 0.410 0.416 0.396 0.416 36,350,049 0.4112 3.33%
2002-05-29 0 0.600 0.600 0.610 0.600 0.630 17,101,800 10,564,974 0.6178 0.396 0.396 0.403 0.396 0.416 25,889,191 0.4081 -1.64%
2002-05-28 0 0.610 0.600 0.610 0.590 0.610 4,373,400 2,653,866 0.6068 0.403 0.396 0.403 0.390 0.403 6,620,577 0.4009 0.00%
2002-05-27 0 0.610 0.600 0.610 0.600 0.620 4,760,800 2,881,858 0.6053 0.403 0.396 0.403 0.396 0.410 7,207,034 0.3999 0.00%
2002-05-24 0 0.610 0.600 0.610 0.590 0.620 15,771,600 9,597,078 0.6085 0.403 0.396 0.403 0.390 0.410 23,875,497 0.4020 3.39%
2002-05-23 0 0.590 0.580 0.590 0.580 0.600 2,752,200 1,626,246 0.5909 0.390 0.383 0.390 0.383 0.396 4,166,359 0.3903 -1.67%
2002-05-22 0 0.600 0.590 0.600 0.580 0.600 5,918,400 3,516,498 0.5942 0.396 0.390 0.396 0.383 0.396 8,959,442 0.3925 3.45%
2002-05-21 0 0.580 0.580 0.590 0.580 0.600 1,821,600 1,074,170 0.5897 0.383 0.383 0.390 0.383 0.396 2,757,590 0.3895 -3.33%
2002-05-17 0 0.600 0.590 0.600 0.590 0.600 2,265,600 1,338,132 0.5906 0.396 0.390 0.396 0.390 0.396 3,429,730 0.3902 1.69%
2002-05-16 0 0.590 0.590 0.600 0.580 0.600 4,864,800 2,872,236 0.5904 0.390 0.390 0.396 0.383 0.396 7,364,473 0.3900 1.72%
2002-05-15 0 0.580 0.580 0.600 0.580 0.590 3,331,800 1,964,718 0.5897 0.383 0.383 0.396 0.383 0.390 5,043,774 0.3895 -3.33%
2002-05-14 0 0.600 0.590 0.600 0.590 0.600 2,232,000 1,317,978 0.5905 0.396 0.390 0.396 0.390 0.396 3,378,865 0.3901 1.69%
2002-05-13 0 0.590 0.580 0.590 0.580 0.590 1,449,000 852,840 0.5886 0.390 0.383 0.390 0.383 0.390 2,193,537 0.3888 -1.67%
2002-05-10 0 0.600 0.590 0.600 0.590 0.600 2,131,200 1,267,884 0.5949 0.396 0.390 0.396 0.390 0.396 3,226,271 0.3930 0.00%
2002-05-09 0 0.600 0.590 0.610 0.590 0.630 4,249,800 2,582,262 0.6076 0.396 0.390 0.403 0.390 0.416 6,433,468 0.4014 -1.64%
2002-05-08 0 0.610 0.600 0.610 0.600 0.630 3,355,200 2,051,082 0.6113 0.403 0.396 0.403 0.396 0.416 5,079,197 0.4038 -1.61%
2002-05-07 0 0.620 0.610 0.620 0.590 0.630 8,528,400 5,247,972 0.6154 0.410 0.403 0.410 0.390 0.416 12,910,535 0.4065 3.33%
2002-05-06 0 0.600 0.600 0.610 0.590 0.610 6,367,080 3,840,839 0.6032 0.396 0.396 0.403 0.390 0.403 9,638,667 0.3985 1.69%
2002-05-03 0 0.590 0.590 0.600 0.580 0.600 6,897,700 4,091,734 0.5932 0.390 0.390 0.396 0.383 0.396 10,441,935 0.3919 1.72%
2002-05-02 0 0.580 0.570 0.580 0.580 0.590 7,003,440 4,064,890 0.5804 0.383 0.377 0.383 0.383 0.390 10,602,007 0.3834 1.75%
2002-04-30 0 0.570 0.570 0.580 0.570 0.580 4,217,400 2,422,512 0.5744 0.377 0.377 0.383 0.377 0.383 6,384,420 0.3794 -1.72%
2002-04-29 0 0.580 0.580 0.590 0.570 0.580 3,441,600 1,989,468 0.5781 0.383 0.383 0.390 0.377 0.383 5,209,992 0.3819 0.00%
2002-04-26 0 0.580 0.580 0.590 0.570 0.580 3,097,800 1,779,786 0.5745 0.383 0.383 0.390 0.377 0.383 4,689,538 0.3795 0.00%
2002-04-25 0 0.580 0.580 0.590 0.580 0.590 1,589,400 924,318 0.5816 0.383 0.383 0.390 0.383 0.390 2,406,079 0.3842 0.00%
2002-04-24 0 0.580 0.580 0.590 0.580 0.600 1,779,000 1,036,368 0.5826 0.383 0.383 0.390 0.383 0.396 2,693,101 0.3848 -1.69%
2002-04-23 0 0.590 0.590 0.600 0.580 0.600 3,387,600 2,004,750 0.5918 0.390 0.390 0.396 0.383 0.396 5,128,245 0.3909 0.00%
2002-04-22 0 0.590 0.580 0.590 0.580 0.630 6,130,800 3,672,792 0.5991 0.390 0.383 0.390 0.383 0.416 9,280,979 0.3957 -6.35%
2002-04-19 0 0.630 0.620 0.630 0.620 0.630 4,615,200 2,874,924 0.6229 0.416 0.410 0.416 0.410 0.416 6,986,621 0.4115 0.00%
2002-04-18 0 0.630 0.620 0.630 0.620 0.630 2,874,800 1,803,988 0.6275 0.416 0.410 0.416 0.410 0.416 4,351,954 0.4145 1.61%
2002-04-17 0 0.620 0.620 0.630 0.620 0.650 4,606,200 2,920,338 0.6340 0.410 0.410 0.416 0.410 0.429 6,972,997 0.4188 -3.12%
2002-04-16 0 0.640 0.640 0.650 0.630 0.650 3,009,600 1,929,348 0.6411 0.423 0.423 0.429 0.416 0.429 4,556,018 0.4235 -1.54%
2002-04-15 0 0.650 0.640 0.650 0.640 0.660 6,174,000 4,014,072 0.6502 0.429 0.423 0.429 0.423 0.436 9,346,377 0.4295 0.00%
2002-04-12 0 0.650 0.640 0.650 0.620 0.650 9,490,200 6,031,248 0.6355 0.429 0.423 0.429 0.410 0.429 14,366,535 0.4198 1.56%
2002-04-11 0 0.640 0.630 0.640 0.620 0.660 29,842,200 19,165,608 0.6422 0.423 0.416 0.423 0.410 0.436 45,175,971 0.4242 3.23%
2002-04-10 0 0.620 0.610 0.620 0.600 0.620 5,567,400 3,400,182 0.6107 0.410 0.403 0.410 0.396 0.410 8,428,089 0.4034 0.00%
2002-04-09 0 0.620 0.610 0.620 0.580 0.620 6,942,600 4,204,512 0.6056 0.410 0.403 0.410 0.383 0.410 10,509,905 0.4001 6.90%
2002-04-08 0 0.580 0.580 0.590 0.580 0.590 1,728,000 1,018,224 0.5893 0.383 0.383 0.390 0.383 0.390 2,615,896 0.3892 -3.33%
2002-04-04 0 0.600 0.590 0.600 0.570 0.610 3,594,000 2,114,864 0.5884 0.396 0.390 0.396 0.377 0.403 5,440,699 0.3887 1.69%
2002-04-03 0 0.590 0.580 0.590 0.580 0.590 1,184,400 690,354 0.5829 0.390 0.383 0.390 0.383 0.390 1,792,978 0.3850 0.00%
2002-04-02 0 0.590 0.590 0.600 0.580 0.590 1,272,600 748,458 0.5881 0.390 0.390 0.396 0.383 0.390 1,926,498 0.3885 0.00%
2002-03-28 0 0.590 0.590 0.600 0.590 0.600 1,841,400 1,091,034 0.5925 0.390 0.390 0.396 0.390 0.396 2,787,564 0.3914 -1.67%
2002-03-27 0 0.600 0.590 0.600 0.580 0.600 2,439,000 1,439,910 0.5904 0.396 0.390 0.396 0.383 0.396 3,692,228 0.3900 3.45%
2002-03-26 0 0.580 0.570 0.580 0.570 0.590 2,619,000 1,513,908 0.5780 0.383 0.377 0.383 0.377 0.390 3,964,717 0.3818 0.00%
2002-03-25 0 0.580 0.570 0.580 0.570 0.580 1,270,000 727,520 0.5729 0.383 0.377 0.383 0.377 0.383 1,922,562 0.3784 1.75%
2002-03-22 0 0.570 0.570 0.580 0.570 0.580 1,062,000 608,868 0.5733 0.377 0.377 0.383 0.377 0.383 1,607,686 0.3787 0.00%
2002-03-21 0 0.570 0.570 0.580 0.570 0.580 1,229,400 708,660 0.5764 0.377 0.377 0.383 0.377 0.383 1,861,101 0.3808 -3.39%
2002-03-20 0 0.590 0.580 0.590 0.580 0.590 784,800 462,092 0.5888 0.390 0.383 0.390 0.383 0.390 1,188,053 0.3889 0.00%
2002-03-19 0 0.590 0.590 0.600 0.580 0.600 586,800 347,904 0.5929 0.390 0.390 0.396 0.383 0.396 888,315 0.3916 0.00%
2002-03-18 0 0.590 0.580 0.590 0.580 0.590 1,310,400 766,710 0.5851 0.390 0.383 0.390 0.383 0.390 1,983,721 0.3865 1.72%
2002-03-15 0 0.580 0.580 0.590 0.580 0.600 1,447,200 855,432 0.5911 0.383 0.383 0.390 0.383 0.396 2,190,813 0.3905 -3.33%
2002-03-14 0 0.600 0.600 0.610 0.590 0.610 1,503,000 901,332 0.5997 0.396 0.396 0.403 0.390 0.403 2,275,284 0.3961 0.00%
2002-03-13 0 0.600 0.600 0.610 0.600 0.620 4,337,400 2,645,928 0.6100 0.396 0.396 0.403 0.396 0.410 6,566,080 0.4030 -1.64%
2002-03-12 0 0.610 0.610 0.620 0.590 0.620 11,544,000 7,036,668 0.6096 0.403 0.403 0.410 0.390 0.410 17,475,636 0.4027 3.39%
2002-03-11 0 0.590 0.590 0.600 0.570 0.600 7,242,000 4,265,466 0.5890 0.390 0.390 0.396 0.377 0.396 10,963,146 0.3891 3.51%
2002-03-08 0 0.570 0.570 0.580 0.570 0.580 2,405,700 1,383,831 0.5752 0.377 0.377 0.383 0.377 0.383 3,641,817 0.3800 -1.72%
2002-03-07 0 0.580 0.570 0.580 0.570 0.580 1,339,200 769,662 0.5747 0.383 0.377 0.383 0.377 0.383 2,027,319 0.3796 3.57%
2002-03-06 0 0.560 0.560 0.570 0.560 0.580 1,456,200 830,340 0.5702 0.370 0.370 0.377 0.370 0.383 2,204,437 0.3767 -3.45%
2002-03-05 0 0.580 0.580 0.590 0.570 0.590 4,992,600 2,906,562 0.5822 0.383 0.383 0.390 0.377 0.390 7,557,940 0.3846 1.75%
2002-03-04 0 0.570 0.570 0.580 0.560 0.570 2,052,000 1,160,784 0.5657 0.377 0.377 0.383 0.370 0.377 3,106,376 0.3737 -1.72%
2002-03-01 0 0.580 0.560 0.580 0.560 0.580 774,000 438,012 0.5659 0.383 0.370 0.383 0.370 0.383 1,171,703 0.3738 3.57%
2002-02-28 0 0.560 0.560 0.580 0.560 0.570 810,000 459,720 0.5676 0.370 0.370 0.383 0.370 0.377 1,226,201 0.3749 -1.75%
2002-02-27 0 0.570 0.570 0.580 0.570 0.580 1,555,200 898,506 0.5777 0.377 0.377 0.383 0.377 0.383 2,354,306 0.3816 0.00%
2002-02-26 0 0.570 0.570 0.580 0.570 0.580 1,576,800 911,628 0.5782 0.377 0.377 0.383 0.377 0.383 2,387,005 0.3819 0.00%
2002-02-25 0 0.570 0.570 0.580 0.570 0.590 1,618,200 939,294 0.5805 0.377 0.377 0.383 0.377 0.390 2,449,677 0.3834 -1.72%
2002-02-22 0 0.580 0.570 0.580 0.570 0.590 2,948,400 1,707,552 0.5791 0.383 0.377 0.383 0.377 0.390 4,463,372 0.3826 -1.69%
2002-02-21 0 0.590 0.580 0.590 0.580 0.600 4,093,200 2,404,062 0.5873 0.390 0.383 0.390 0.383 0.396 6,196,403 0.3880 0.00%
2002-02-20 0 0.590 0.590 0.600 0.580 0.600 1,456,200 872,280 0.5990 0.390 0.390 0.396 0.383 0.396 2,204,437 0.3957 0.00%
2002-02-19 0 0.590 0.590 0.600 0.590 0.620 5,844,600 3,507,894 0.6002 0.390 0.390 0.396 0.390 0.410 8,847,722 0.3965 -4.84%
2002-02-18 0 0.620 0.610 0.620 0.580 0.620 5,599,800 3,363,642 0.6007 0.410 0.403 0.410 0.383 0.410 8,477,137 0.3968 6.90%
2002-02-15 0 0.580 0.580 0.590 0.570 0.590 1,116,600 645,078 0.5777 0.383 0.383 0.390 0.377 0.390 1,690,341 0.3816 -1.69%
2002-02-11 0 0.590 0.580 0.590 0.570 0.590 1,639,800 949,284 0.5789 0.390 0.383 0.390 0.377 0.390 2,482,376 0.3824 3.51%
2002-02-08 0 0.570 0.560 0.570 0.550 0.570 1,465,200 811,944 0.5542 0.377 0.370 0.377 0.363 0.377 2,218,061 0.3661 1.79%
2002-02-07 0 0.560 0.550 0.560 0.540 0.560 2,453,400 1,366,668 0.5571 0.370 0.363 0.370 0.357 0.370 3,714,027 0.3680 3.70%
2002-02-06 0 0.540 0.540 0.560 0.530 0.560 4,057,400 2,216,942 0.5464 0.357 0.357 0.370 0.350 0.370 6,142,208 0.3609 -1.82%
2002-02-05 0 0.550 0.540 0.550 0.530 0.550 3,382,200 1,833,786 0.5422 0.363 0.357 0.363 0.350 0.363 5,120,071 0.3582 -1.79%
2002-02-04 0 0.560 0.550 0.560 0.540 0.580 4,548,600 2,545,506 0.5596 0.370 0.363 0.370 0.357 0.383 6,885,800 0.3697 -3.45%
2002-02-01 0 0.580 0.580 0.590 0.580 0.610 3,731,000 2,228,756 0.5974 0.383 0.383 0.390 0.383 0.403 5,648,094 0.3946 -3.33%
2002-01-31 0 0.600 0.590 0.600 0.600 0.620 5,693,400 3,445,704 0.6052 0.396 0.390 0.396 0.396 0.410 8,618,831 0.3998 0.00%
2002-01-30 0 0.600 0.600 0.610 0.600 0.610 3,974,400 2,396,448 0.6030 0.396 0.396 0.403 0.396 0.403 6,016,560 0.3983 -3.23%
2002-01-29 0 0.620 0.610 0.620 0.610 0.630 5,824,512 3,602,083 0.6184 0.410 0.403 0.410 0.403 0.416 8,817,312 0.4085 1.64%
2002-01-28 0 0.610 0.600 0.610 0.600 0.620 8,170,200 4,979,196 0.6094 0.403 0.396 0.403 0.396 0.410 12,368,281 0.4026 -1.61%
2002-01-25 0 0.620 0.610 0.620 0.600 0.630 8,665,200 5,322,762 0.6143 0.410 0.403 0.410 0.396 0.416 13,117,626 0.4058 0.00%
2002-01-24 0 0.620 0.610 0.620 0.610 0.630 2,170,800 1,339,686 0.6171 0.410 0.403 0.410 0.403 0.416 3,286,219 0.4077 1.64%
2002-01-23 0 0.610 0.610 0.620 0.600 0.610 1,114,200 679,626 0.6100 0.403 0.403 0.410 0.396 0.403 1,686,708 0.4029 -1.61%
2002-01-22 0 0.620 0.610 0.620 0.610 0.630 712,800 441,792 0.6198 0.410 0.403 0.410 0.403 0.416 1,079,057 0.4094 0.00%
2002-01-21 0 0.620 0.610 0.620 0.610 0.630 671,400 417,078 0.6212 0.410 0.403 0.410 0.403 0.416 1,016,384 0.4104 -1.59%
2002-01-18 0 0.630 0.620 0.630 0.620 0.640 1,339,300 844,294 0.6304 0.416 0.410 0.416 0.410 0.423 2,027,470 0.4164 0.00%
2002-01-17 0 0.630 0.630 0.640 0.610 0.630 1,996,600 1,246,318 0.6242 0.416 0.416 0.423 0.403 0.416 3,022,510 0.4123 1.61%
2002-01-16 0 0.620 0.620 0.630 0.610 0.630 1,857,200 1,153,856 0.6213 0.410 0.410 0.416 0.403 0.416 2,811,482 0.4104 -1.59%
2002-01-15 0 0.630 0.620 0.630 0.610 0.630 1,754,100 1,086,696 0.6195 0.416 0.410 0.416 0.403 0.416 2,655,406 0.4092 0.00%
2002-01-14 0 0.630 0.630 0.640 0.620 0.640 1,632,600 1,024,200 0.6273 0.416 0.416 0.423 0.410 0.423 2,471,476 0.4144 -1.56%
2002-01-11 0 0.640 0.640 0.650 0.640 0.660 1,747,800 1,133,586 0.6486 0.423 0.423 0.429 0.423 0.436 2,645,869 0.4284 0.00%
2002-01-10 0 0.640 0.640 0.650 0.620 0.650 1,290,600 819,234 0.6348 0.423 0.423 0.429 0.410 0.429 1,953,747 0.4193 0.00%
2002-01-09 0 0.640 0.630 0.640 0.640 0.660 2,082,600 1,347,030 0.6468 0.423 0.416 0.423 0.423 0.436 3,152,699 0.4273 -3.03%
2002-01-08 0 0.660 0.650 0.660 0.650 0.670 2,271,600 1,496,754 0.6589 0.436 0.429 0.436 0.429 0.443 3,438,813 0.4353 -1.49%
2002-01-07 0 0.670 0.660 0.670 0.660 0.680 5,884,200 3,939,426 0.6695 0.443 0.436 0.443 0.436 0.449 8,907,669 0.4423 1.52%
2002-01-04 0 0.660 0.650 0.660 0.640 0.660 2,635,200 1,716,804 0.6515 0.436 0.429 0.436 0.423 0.436 3,989,241 0.4304 1.54%
2002-01-03 0 0.650 0.650 0.660 0.640 0.650 2,376,000 1,540,116 0.6482 0.429 0.429 0.436 0.423 0.429 3,596,856 0.4282 0.00%
2002-01-02 0 0.650 0.640 0.650 0.620 0.650 1,704,600 1,077,300 0.6320 0.429 0.423 0.429 0.410 0.429 2,580,472 0.4175 4.84%
2001-12-31 0 0.620 0.620 0.630 0.620 0.620 181,800 112,716 0.6200 0.410 0.410 0.416 0.410 0.410 275,214 0.4096 -1.59%
2001-12-28 0 0.630 0.620 0.630 0.610 0.630 1,121,400 695,556 0.6203 0.416 0.410 0.416 0.403 0.416 1,697,607 0.4097 3.28%
2001-12-27 0 0.610 0.620 0.630 0.610 0.620 868,680 533,866 0.6146 0.403 0.410 0.416 0.403 0.410 1,315,032 0.4060 -1.61%
2001-12-24 0 0.620 0.620 0.630 0.610 0.620 576,000 356,616 0.6191 0.410 0.410 0.416 0.403 0.410 871,965 0.4090 1.64%
2001-12-21 0 0.610 0.610 0.620 0.600 0.620 1,708,800 1,039,632 0.6084 0.403 0.403 0.410 0.396 0.410 2,586,830 0.4019 -1.61%
2001-12-20 0 0.620 0.620 0.630 0.610 0.630 1,882,800 1,171,188 0.6220 0.410 0.410 0.416 0.403 0.416 2,850,236 0.4109 -1.59%
2001-12-19 0 0.630 0.620 0.630 0.610 0.630 1,955,340 1,214,575 0.6212 0.416 0.410 0.416 0.403 0.416 2,960,049 0.4103 3.28%
2001-12-18 0 0.610 0.610 0.620 0.610 0.630 4,581,000 2,829,942 0.6178 0.403 0.403 0.410 0.403 0.416 6,934,848 0.4081 -1.61%
2001-12-17 0 0.620 0.620 0.630 0.620 0.650 3,472,200 2,205,594 0.6352 0.410 0.410 0.416 0.410 0.429 5,256,315 0.4196 -4.62%
2001-12-14 0 0.650 0.650 0.660 0.630 0.660 2,644,800 1,704,312 0.6444 0.429 0.429 0.436 0.416 0.436 4,003,773 0.4257 1.56%
2001-12-13 0 0.640 0.630 0.640 0.640 0.700 6,282,000 4,114,998 0.6550 0.423 0.416 0.423 0.423 0.462 9,509,870 0.4327 -7.25%
2001-12-12 0 0.690 0.670 0.690 0.670 0.720 4,347,000 2,982,204 0.6860 0.456 0.443 0.456 0.443 0.476 6,580,612 0.4532 -1.43%
2001-12-11 0 0.700 0.690 0.700 0.670 0.710 3,543,600 2,459,040 0.6939 0.462 0.456 0.462 0.443 0.469 5,364,402 0.4584 1.45%
2001-12-10 0 0.690 0.680 0.690 0.680 0.690 3,391,200 2,313,234 0.6821 0.456 0.449 0.456 0.449 0.456 5,133,695 0.4506 1.47%
2001-12-07 0 0.680 0.680 0.690 0.680 0.730 2,988,600 2,074,998 0.6943 0.449 0.449 0.456 0.449 0.482 4,524,228 0.4586 -4.23%
2001-12-06 0 0.710 0.700 0.710 0.690 0.740 10,674,000 7,646,004 0.7163 0.469 0.462 0.469 0.456 0.489 16,158,605 0.4732 0.00%
2001-12-05 0 0.710 0.700 0.710 0.680 0.730 9,739,800 6,893,298 0.7077 0.469 0.462 0.469 0.449 0.482 14,744,386 0.4675 2.90%
2001-12-04 0 0.690 0.690 0.700 0.660 0.690 5,702,400 3,916,908 0.6869 0.456 0.456 0.462 0.436 0.456 8,632,455 0.4537 2.99%
2001-12-03 0 0.670 0.670 0.680 0.660 0.670 3,558,600 2,370,024 0.6660 0.443 0.443 0.449 0.436 0.443 5,387,110 0.4399 0.00%
2001-11-30 0 0.670 0.660 0.670 0.670 0.690 4,712,400 3,201,426 0.6794 0.443 0.436 0.443 0.443 0.456 7,133,765 0.4488 -1.47%
2001-11-29 0 0.680 0.680 0.690 0.670 0.690 1,794,600 1,220,544 0.6801 0.449 0.449 0.456 0.443 0.456 2,716,717 0.4493 -1.45%
2001-11-28 0 0.690 0.680 0.690 0.680 0.710 6,849,000 4,719,312 0.6891 0.456 0.449 0.456 0.449 0.469 10,368,211 0.4552 -1.43%
2001-11-27 0 0.700 0.690 0.700 0.690 0.730 13,519,800 9,599,058 0.7100 0.462 0.456 0.462 0.456 0.482 20,466,658 0.4690 -1.41%
2001-11-26 0 0.710 0.700 0.710 0.680 0.730 13,894,200 9,807,228 0.7059 0.469 0.462 0.469 0.449 0.482 21,033,435 0.4663 2.90%
2001-11-23 0 0.690 0.680 0.690 0.660 0.700 5,581,800 3,809,484 0.6825 0.456 0.449 0.456 0.436 0.462 8,449,888 0.4508 2.99%
2001-11-22 0 0.670 0.660 0.670 0.660 0.680 2,009,240 1,341,019 0.6674 0.443 0.436 0.443 0.436 0.449 3,041,645 0.4409 1.52%
2001-11-21 0 0.660 0.660 0.670 0.660 0.670 2,203,200 1,476,907 0.6703 0.436 0.436 0.443 0.436 0.443 3,335,267 0.4428 -1.49%
2001-11-20 0 0.670 0.660 0.680 0.660 0.700 8,336,200 5,698,264 0.6836 0.443 0.436 0.449 0.436 0.462 12,619,577 0.4515 -1.47%
2001-11-19 0 0.680 0.670 0.680 0.660 0.680 3,197,400 2,141,940 0.6699 0.449 0.443 0.449 0.436 0.449 4,840,315 0.4425 3.03%
2001-11-16 0 0.660 0.660 0.670 0.650 0.690 11,116,800 7,495,902 0.6743 0.436 0.436 0.443 0.429 0.456 16,828,928 0.4454 -1.49%
2001-11-15 0 0.670 0.660 0.670 0.640 0.670 5,391,000 3,547,494 0.6580 0.443 0.436 0.443 0.423 0.443 8,161,049 0.4347 1.52%
2001-11-14 0 0.660 0.660 0.670 0.640 0.660 5,916,780 3,872,214 0.6544 0.436 0.436 0.443 0.423 0.436 8,956,990 0.4323 4.76%
2001-11-13 0 0.630 0.630 0.640 0.620 0.640 2,451,000 1,542,684 0.6294 0.416 0.416 0.423 0.410 0.423 3,710,394 0.4158 1.61%
2001-11-12 0 0.620 0.620 0.630 0.620 0.650 1,678,000 1,060,400 0.6319 0.410 0.410 0.416 0.410 0.429 2,540,204 0.4174 -3.12%
2001-11-09 0 0.640 0.630 0.640 0.630 0.650 1,911,600 1,218,528 0.6374 0.423 0.416 0.423 0.416 0.429 2,893,834 0.4211 0.00%
2001-11-08 0 0.640 0.640 0.650 0.630 0.650 4,694,400 2,995,398 0.6381 0.423 0.423 0.429 0.416 0.429 7,106,516 0.4215 3.23%
2001-11-07 0 0.620 0.620 0.630 0.620 0.670 4,788,000 3,076,434 0.6425 0.410 0.410 0.416 0.410 0.443 7,248,211 0.4244 -6.06%
2001-11-06 0 0.660 0.650 0.660 0.650 0.690 16,398,000 11,000,484 0.6708 0.436 0.429 0.436 0.429 0.456 24,823,759 0.4431 0.00%
2001-11-05 0 0.660 0.650 0.660 0.610 0.660 7,365,600 4,762,170 0.6465 0.436 0.429 0.436 0.403 0.436 11,150,255 0.4271 6.45%
2001-11-02 0 0.620 0.620 0.630 0.610 0.660 5,311,800 3,368,808 0.6342 0.410 0.410 0.416 0.403 0.436 8,041,154 0.4189 -3.12%
2001-11-01 0 0.640 0.640 0.650 0.610 0.660 14,655,800 9,401,718 0.6415 0.423 0.423 0.429 0.403 0.436 22,186,367 0.4238 4.92%
2001-10-31 0 0.610 0.610 0.620 0.590 0.620 5,032,800 3,052,494 0.6065 0.403 0.403 0.410 0.390 0.410 7,618,796 0.4007 -1.61%
2001-10-30 0 0.620 0.610 0.620 0.570 0.630 10,330,200 6,275,286 0.6075 0.410 0.403 0.410 0.377 0.416 15,638,151 0.4013 6.90%
2001-10-29 0 0.580 0.580 0.590 0.570 0.590 1,747,200 1,016,616 0.5819 0.383 0.383 0.390 0.377 0.390 2,644,961 0.3844 0.00%
2001-10-26 0 0.580 0.570 0.580 0.580 0.620 4,032,400 2,415,918 0.5991 0.383 0.377 0.383 0.383 0.410 6,104,362 0.3958 -3.33%
2001-10-24 0 0.600 0.590 0.600 0.590 0.620 3,873,600 2,349,720 0.6066 0.396 0.390 0.396 0.390 0.410 5,863,966 0.4007 -1.64%
2001-10-23 0 0.610 0.600 0.610 0.570 0.610 7,473,600 4,452,606 0.5958 0.403 0.396 0.403 0.377 0.403 11,313,748 0.3936 8.93%
2001-10-22 0 0.560 0.560 0.570 0.560 0.570 1,297,800 731,808 0.5639 0.370 0.370 0.377 0.370 0.377 1,964,647 0.3725 -1.75%
2001-10-19 0 0.570 0.570 0.580 0.560 0.580 1,535,400 882,738 0.5749 0.377 0.377 0.383 0.370 0.383 2,324,332 0.3798 -1.72%
2001-10-18 0 0.580 0.570 0.580 0.560 0.580 2,807,400 1,603,308 0.5711 0.383 0.377 0.383 0.370 0.383 4,249,922 0.3773 -3.33%
2001-10-17 0 0.600 0.590 0.600 0.570 0.600 3,409,200 2,008,296 0.5891 0.396 0.390 0.396 0.377 0.396 5,160,944 0.3891 5.26%
2001-10-16 0 0.570 0.570 0.580 0.560 0.570 2,566,800 1,454,490 0.5667 0.377 0.377 0.383 0.370 0.377 3,885,695 0.3743 3.64%
2001-10-15 0 0.550 0.550 0.560 0.540 0.570 2,772,000 1,540,152 0.5556 0.363 0.363 0.370 0.357 0.377 4,196,332 0.3670 -1.79%
2001-10-12 0 0.560 0.560 0.570 0.560 0.630 6,498,000 3,795,894 0.5842 0.370 0.370 0.377 0.370 0.416 9,836,857 0.3859 -9.68%
2001-10-11 0 0.620 0.610 0.620 0.610 0.650 12,605,400 7,968,420 0.6321 0.410 0.403 0.410 0.403 0.429 19,082,413 0.4176 1.64%
2001-10-10 0 0.610 0.600 0.610 0.580 0.620 7,765,200 4,681,134 0.6028 0.403 0.396 0.403 0.383 0.410 11,755,181 0.3982 3.39%
2001-10-09 0 0.590 0.590 0.600 0.560 0.610 9,320,400 5,491,152 0.5892 0.390 0.390 0.396 0.370 0.403 14,109,487 0.3892 7.27%
2001-10-08 0 0.550 0.550 0.560 0.520 0.560 3,187,800 1,710,864 0.5367 0.363 0.363 0.370 0.343 0.370 4,825,782 0.3545 -1.79%
2001-10-05 0 0.560 0.560 0.570 0.540 0.580 5,340,600 2,978,442 0.5577 0.370 0.370 0.377 0.357 0.383 8,084,752 0.3684 -3.45%
2001-10-04 0 0.580 0.570 0.580 0.530 0.580 6,195,600 3,519,900 0.5681 0.383 0.377 0.383 0.350 0.383 9,379,076 0.3753 9.43%
2001-10-03 0 0.530 0.520 0.530 0.480 0.530 5,279,000 2,740,868 0.5192 0.350 0.343 0.350 0.317 0.350 7,991,500 0.3430 8.16%
2001-09-28 0 0.490 0.490 0.495 0.450 0.500 5,754,800 2,774,608 0.4821 0.324 0.324 0.327 0.297 0.330 8,711,780 0.3185 8.89%
2001-09-27 0 0.450 0.445 0.450 0.430 0.455 1,391,400 622,206 0.4472 0.297 0.294 0.297 0.284 0.301 2,106,341 0.2954 0.00%
2001-09-26 0 0.450 0.450 0.455 0.435 0.460 647,100 293,670 0.4538 0.297 0.297 0.301 0.287 0.304 979,598 0.2998 0.00%
2001-09-25 0 0.450 0.450 0.460 0.450 0.475 3,592,800 1,670,031 0.4648 0.297 0.297 0.304 0.297 0.314 5,438,883 0.3071 0.00%
2001-09-24 0 0.450 0.450 0.455 0.420 0.460 3,556,800 1,577,106 0.4434 0.297 0.297 0.301 0.277 0.304 5,384,385 0.2929 8.43%
2001-09-21 0 0.415 0.415 0.420 0.410 0.440 2,377,800 998,883 0.4201 0.274 0.274 0.277 0.271 0.291 3,599,581 0.2775 -6.74%
2001-09-20 0 0.445 0.440 0.445 0.440 0.460 1,594,800 711,963 0.4464 0.294 0.291 0.294 0.291 0.304 2,414,254 0.2949 -3.26%
2001-09-19 0 0.460 0.450 0.460 0.420 0.460 2,977,200 1,324,494 0.4449 0.304 0.297 0.304 0.277 0.304 4,506,970 0.2939 6.98%
2001-09-18 0 0.430 0.420 0.430 0.415 0.440 2,088,000 895,887 0.4291 0.284 0.277 0.284 0.274 0.291 3,160,874 0.2834 1.18%
2001-09-17 0 0.425 0.425 0.440 0.400 0.450 2,860,200 1,205,856 0.4216 0.281 0.281 0.291 0.264 0.297 4,329,852 0.2785 -8.60%
2001-09-14 0 0.465 0.465 0.470 0.450 0.490 1,402,200 657,225 0.4687 0.307 0.307 0.310 0.297 0.324 2,122,690 0.3096 -4.12%
2001-09-13 0 0.485 0.485 0.490 0.470 0.495 3,348,000 1,619,730 0.4838 0.320 0.320 0.324 0.310 0.327 5,068,298 0.3196 4.30%
2001-09-12 0 0.465 0.465 0.470 0.400 0.500 10,119,600 4,631,472 0.4577 0.307 0.307 0.310 0.264 0.330 15,319,338 0.3023 -16.96%
2001-09-11 0 0.560 0.560 0.570 0.560 0.580 1,033,200 590,292 0.5713 0.370 0.370 0.377 0.370 0.383 1,564,088 0.3774 -5.08%
2001-09-10 0 0.590 0.580 0.590 0.560 0.590 1,249,200 722,502 0.5784 0.390 0.383 0.390 0.370 0.390 1,891,075 0.3821 1.72%
2001-09-07 0 0.580 0.580 0.590 0.580 0.600 820,800 483,462 0.5890 0.383 0.383 0.390 0.383 0.396 1,242,550 0.3891 -3.33%
2001-09-06 0 0.600 0.580 0.600 0.580 0.600 1,409,600 822,994 0.5838 0.396 0.383 0.396 0.383 0.396 2,133,893 0.3857 0.00%
2001-09-05 0 0.600 0.590 0.600 0.560 0.610 1,195,200 705,546 0.5903 0.396 0.390 0.396 0.370 0.403 1,809,328 0.3899 0.00%
2001-09-04 0 0.600 0.600 0.610 0.580 0.610 792,000 474,732 0.5994 0.396 0.396 0.403 0.383 0.403 1,198,952 0.3960 1.69%
2001-09-03 0 0.590 0.590 0.600 0.590 0.610 628,400 375,420 0.5974 0.390 0.390 0.396 0.390 0.403 951,290 0.3946 -4.84%
2001-08-31 0 0.620 0.610 0.620 0.600 0.630 2,950,400 1,795,682 0.6086 0.410 0.403 0.410 0.396 0.416 4,466,399 0.4020 0.00%
2001-08-30 0 0.620 0.610 0.620 0.600 0.620 1,690,200 1,040,274 0.6155 0.410 0.403 0.410 0.396 0.410 2,558,673 0.4066 1.64%
2001-08-29 0 0.610 0.600 0.610 0.600 0.620 1,333,800 813,924 0.6102 0.403 0.396 0.403 0.396 0.410 2,019,144 0.4031 -1.61%
2001-08-28 0 0.620 0.610 0.620 0.610 0.630 1,584,000 978,606 0.6178 0.410 0.403 0.410 0.403 0.416 2,397,904 0.4081 -3.12%
2001-08-27 0 0.640 0.640 0.650 0.630 0.660 1,144,800 734,634 0.6417 0.423 0.423 0.429 0.416 0.436 1,733,031 0.4239 0.00%
2001-08-24 0 0.640 0.640 0.650 0.640 0.640 995,400 637,056 0.6400 0.423 0.423 0.429 0.423 0.423 1,506,865 0.4228 -1.54%
2001-08-23 0 0.650 0.640 0.650 0.640 0.660 1,211,400 786,762 0.6495 0.429 0.423 0.429 0.423 0.436 1,833,852 0.4290 0.00%
2001-08-22 0 0.650 0.640 0.650 0.640 0.660 1,540,800 1,000,026 0.6490 0.429 0.423 0.429 0.423 0.436 2,332,507 0.4287 -2.99%
2001-08-21 0 0.670 0.660 0.670 0.650 0.670 880,200 580,572 0.6596 0.443 0.436 0.443 0.429 0.443 1,332,472 0.4357 3.08%
2001-08-20 0 0.650 0.640 0.650 0.640 0.650 1,706,200 1,103,568 0.6468 0.429 0.423 0.429 0.423 0.429 2,582,894 0.4273 -1.52%
2001-08-17 0 0.660 0.660 0.670 0.660 0.680 466,200 310,482 0.6660 0.436 0.436 0.443 0.436 0.449 705,747 0.4399 0.00%
2001-08-16 0 0.660 0.660 0.670 0.660 0.690 1,803,600 1,223,208 0.6782 0.436 0.436 0.443 0.436 0.456 2,730,341 0.4480 -4.35%
2001-08-15 0 0.690 0.680 0.690 0.670 0.690 1,796,400 1,213,452 0.6755 0.456 0.449 0.456 0.443 0.456 2,719,441 0.4462 2.99%
2001-08-14 0 0.670 0.660 0.670 0.660 0.680 1,155,600 774,036 0.6698 0.443 0.436 0.443 0.436 0.449 1,749,380 0.4425 3.08%
2001-08-13 0 0.650 0.650 0.660 0.650 0.670 617,400 407,790 0.6605 0.429 0.429 0.436 0.429 0.443 934,638 0.4363 -2.99%
2001-08-10 0 0.670 0.670 0.680 0.660 0.690 2,077,200 1,400,706 0.6743 0.443 0.443 0.449 0.436 0.456 3,144,524 0.4454 0.00%
2001-08-09 0 0.670 0.660 0.670 0.640 0.670 1,467,360 955,958 0.6515 0.443 0.436 0.443 0.423 0.443 2,221,331 0.4304 1.52%
2001-08-08 0 0.660 0.660 0.670 0.660 0.680 1,006,200 671,616 0.6675 0.436 0.436 0.443 0.436 0.449 1,523,214 0.4409 0.00%
2001-08-07 0 0.660 0.660 0.670 0.640 0.670 1,720,800 1,130,904 0.6572 0.436 0.436 0.443 0.423 0.443 2,604,996 0.4341 0.00%
2001-08-06 0 0.660 0.660 0.670 0.650 0.660 3,095,835 2,029,544 0.6556 0.436 0.436 0.443 0.429 0.436 4,686,563 0.4331 -1.49%
2001-08-03 0 0.670 0.660 0.670 0.670 0.690 2,664,000 1,804,050 0.6772 0.443 0.436 0.443 0.443 0.456 4,032,839 0.4473 -4.29%
2001-08-02 0 0.700 0.690 0.700 0.690 0.720 2,277,000 1,593,738 0.6999 0.462 0.456 0.462 0.456 0.476 3,446,987 0.4624 -1.41%
2001-08-01 0 0.710 0.700 0.710 0.690 0.710 1,611,000 1,122,570 0.6968 0.469 0.462 0.469 0.456 0.469 2,438,778 0.4603 4.41%
2001-07-31 0 0.680 0.680 0.690 0.680 0.700 1,882,000 1,302,660 0.6922 0.449 0.449 0.456 0.449 0.462 2,849,025 0.4572 -2.86%
2001-07-30 0 0.700 0.690 0.700 0.690 0.720 2,809,800 1,981,116 0.7051 0.462 0.456 0.462 0.456 0.476 4,253,555 0.4658 -2.78%
2001-07-27 0 0.720 0.710 0.720 0.690 0.720 5,571,000 3,946,716 0.7084 0.476 0.469 0.476 0.456 0.476 8,433,538 0.4680 2.86%
2001-07-26 0 0.700 0.690 0.700 0.670 0.720 7,644,000 5,323,482 0.6964 0.462 0.456 0.462 0.443 0.476 11,571,705 0.4600 2.94%
2001-07-24 0 0.680 0.680 0.690 0.660 0.680 3,348,000 2,255,184 0.6736 0.449 0.449 0.456 0.436 0.449 5,068,298 0.4450 1.49%
2001-07-23 0 0.670 0.660 0.670 0.660 0.680 5,419,800 3,630,708 0.6699 0.443 0.436 0.443 0.436 0.449 8,204,647 0.4425 -1.47%
2001-07-20 0 0.680 0.680 0.690 0.680 0.710 7,093,800 4,923,972 0.6941 0.449 0.449 0.456 0.449 0.469 10,738,796 0.4585 0.00%
2001-07-19 0 0.680 0.670 0.680 0.670 0.680 2,881,800 1,938,870 0.6728 0.449 0.443 0.449 0.443 0.449 4,362,551 0.4444 -2.86%
2001-07-18 0 0.700 0.680 0.700 0.680 0.710 3,135,600 2,175,300 0.6937 0.462 0.449 0.462 0.449 0.469 4,746,760 0.4583 4.48%
2001-07-17 0 0.670 0.670 0.680 0.670 0.710 9,486,600 6,507,798 0.6860 0.443 0.443 0.449 0.443 0.469 14,361,085 0.4532 -8.22%
2001-07-16 0 0.730 0.730 0.740 0.730 0.780 4,615,200 3,489,876 0.7562 0.482 0.482 0.489 0.482 0.515 6,986,621 0.4995 -7.59%
2001-07-13 0 0.790 0.790 0.800 0.790 0.820 3,171,600 2,543,544 0.8020 0.522 0.522 0.528 0.522 0.542 4,801,258 0.5298 -1.25%
2001-07-12 0 0.800 0.800 0.810 0.790 0.820 2,422,800 1,963,008 0.8102 0.528 0.528 0.535 0.522 0.542 3,667,704 0.5352 0.00%
2001-07-11 0 0.800 0.790 0.800 0.790 0.810 1,515,600 1,209,060 0.7977 0.528 0.522 0.528 0.522 0.535 2,294,358 0.5270 -2.44%
2001-07-10 0 0.820 0.820 0.830 0.800 0.820 2,439,000 1,980,378 0.8120 0.542 0.542 0.548 0.528 0.542 3,692,228 0.5364 2.50%
2001-07-09 0 0.800 0.800 0.810 0.790 0.820 4,935,600 3,954,870 0.8013 0.528 0.528 0.535 0.522 0.542 7,471,652 0.5293 -3.61%
2001-07-05 0 0.830 0.830 0.840 0.830 0.870 3,895,200 3,299,328 0.8470 0.548 0.548 0.555 0.548 0.575 5,896,665 0.5595 -3.49%
2001-07-04 0 0.860 0.840 0.860 0.820 0.860 3,321,000 2,817,990 0.8485 0.568 0.555 0.568 0.542 0.568 5,027,424 0.5605 4.88%
2001-07-03 0 0.820 0.820 0.830 0.820 0.850 3,509,520 2,914,582 0.8305 0.542 0.542 0.548 0.542 0.561 5,312,811 0.5486 -3.53%
2001-06-29 0 0.850 0.840 0.850 0.840 0.880 7,330,800 6,265,236 0.8546 0.561 0.555 0.561 0.555 0.581 11,097,574 0.5646 1.19%
2001-06-28 0 0.840 0.840 0.850 0.830 0.880 4,915,800 4,204,062 0.8552 0.555 0.555 0.561 0.548 0.581 7,441,678 0.5649 -4.55%
2001-06-27 0 0.880 0.880 0.890 0.870 0.890 4,896,000 4,308,336 0.8800 0.581 0.581 0.588 0.575 0.588 7,411,704 0.5813 1.15%
2001-06-26 0 0.870 0.870 0.880 0.870 0.910 7,291,800 6,471,504 0.8875 0.575 0.575 0.581 0.575 0.601 11,038,534 0.5863 -2.25%
2001-06-22 0 0.890 0.880 0.890 0.880 0.930 21,703,500 19,622,547 0.9041 0.588 0.581 0.588 0.581 0.614 32,855,376 0.5972 -1.11%
2001-06-21 0 0.900 0.890 0.900 0.840 0.900 18,909,000 16,641,540 0.8801 0.595 0.588 0.595 0.555 0.595 28,624,982 0.5814 8.43%
2001-06-20 0 0.830 0.830 0.840 0.820 0.870 8,394,330 7,109,105 0.8469 0.548 0.548 0.555 0.542 0.575 12,707,576 0.5594 -1.19%
2001-06-19 0 0.840 0.830 0.840 0.800 0.860 9,228,600 7,595,892 0.8231 0.555 0.548 0.555 0.528 0.568 13,970,517 0.5437 -1.18%
2001-06-18 0 0.850 0.840 0.850 0.840 0.890 11,876,400 10,306,872 0.8678 0.561 0.555 0.561 0.555 0.588 17,978,832 0.5733 -2.30%
2001-06-15 0 0.870 0.860 0.870 0.770 0.880 33,276,600 27,306,144 0.8206 0.575 0.568 0.575 0.509 0.581 50,375,064 0.5421 1.16%
2001-06-14 0 0.860 0.860 0.870 0.850 0.990 25,936,200 23,870,844 0.9204 0.568 0.568 0.575 0.561 0.654 39,262,957 0.6080 -13.13%
2001-06-13 0 0.990 0.980 0.990 0.970 1.050 23,177,400 23,153,634 0.9990 0.654 0.647 0.654 0.641 0.694 35,086,608 0.6599 -4.81%
2001-06-12 0 1.040 1.040 1.050 1.020 1.070 20,336,760 21,135,186 1.0393 0.687 0.687 0.694 0.674 0.707 30,786,366 0.6865 -0.95%
2001-06-11 0 1.050 1.040 1.050 1.000 1.070 30,859,200 32,078,778 1.0395 0.694 0.687 0.694 0.661 0.707 46,715,535 0.6867 1.94%
2001-06-08 0 1.030 1.020 1.030 1.020 1.060 30,385,800 31,623,912 1.0407 0.680 0.674 0.680 0.674 0.700 45,998,889 0.6875 0.00%
2001-06-07 0 1.030 1.020 1.030 0.960 1.030 29,943,000 30,137,202 1.0065 0.680 0.674 0.680 0.634 0.680 45,328,565 0.6649 4.04%
2001-06-06 0 0.990 0.980 0.990 0.960 1.090 43,065,000 44,365,752 1.0302 0.654 0.647 0.654 0.634 0.720 65,193,022 0.6805 -5.71%
2001-06-05 0 1.050 1.040 1.050 1.030 1.140 54,340,200 59,197,788 1.0894 0.694 0.687 0.694 0.680 0.753 82,261,741 0.7196 -6.25%
2001-06-04 0 1.120 1.110 1.120 1.030 1.150 77,987,700 85,773,267 1.0998 0.740 0.733 0.740 0.680 0.760 118,059,999 0.7265 5.66%
2001-06-01 0 1.060 1.060 1.070 1.040 1.080 66,052,600 70,021,922 1.0601 0.700 0.700 0.707 0.687 0.713 99,992,305 0.7003 2.91%
2001-05-31 0 1.030 1.030 1.040 0.930 1.080 137,514,600 140,413,896 1.0211 0.680 0.680 0.687 0.614 0.713 208,173,514 0.6745 8.42%
2001-05-30 0 0.950 0.950 0.960 0.860 0.960 41,880,600 37,511,478 0.8957 0.628 0.628 0.634 0.568 0.634 63,400,044 0.5917 5.56%
2001-05-29 0 0.900 0.890 0.900 0.880 0.970 37,650,600 34,408,746 0.9139 0.595 0.588 0.595 0.581 0.641 56,996,549 0.6037 -5.26%
2001-05-28 0 0.950 0.940 0.950 0.900 0.950 38,197,800 35,294,490 0.9240 0.628 0.621 0.628 0.595 0.628 57,824,916 0.6104 5.56%
2001-05-25 0 0.900 0.900 0.910 0.860 0.920 71,258,400 64,007,244 0.8982 0.595 0.595 0.601 0.568 0.608 107,872,993 0.5934 4.65%
2001-05-24 0 0.860 0.860 0.870 0.770 0.880 45,196,200 37,980,234 0.8403 0.568 0.568 0.575 0.509 0.581 68,419,293 0.5551 8.86%
2001-05-23 0 0.790 0.790 0.800 0.780 0.820 23,729,400 19,071,900 0.8037 0.522 0.522 0.528 0.515 0.542 35,922,241 0.5309 1.28%
2001-05-22 0 0.780 0.780 0.790 0.780 0.820 29,946,600 24,045,228 0.8029 0.515 0.515 0.522 0.515 0.542 45,334,015 0.5304 -3.70%
2001-05-21 0 0.810 0.800 0.810 0.770 0.810 51,235,000 40,777,556 0.7959 0.535 0.528 0.535 0.509 0.535 77,561,001 0.5257 8.00%
2001-05-18 0 0.750 0.740 0.750 0.710 0.760 28,890,000 21,517,326 0.7448 0.495 0.489 0.495 0.469 0.502 43,734,504 0.4920 5.63%
2001-05-17 0 0.710 0.710 0.720 0.700 0.730 4,269,600 3,035,106 0.7109 0.469 0.469 0.476 0.462 0.482 6,463,442 0.4696 1.43%
2001-05-16 0 0.700 0.700 0.710 0.700 0.720 6,280,200 4,467,150 0.7113 0.462 0.462 0.469 0.462 0.476 9,507,145 0.4699 0.00%
2001-05-15 0 0.700 0.690 0.700 0.680 0.710 3,807,000 2,661,300 0.6991 0.462 0.456 0.462 0.449 0.469 5,763,145 0.4618 2.94%
2001-05-14 0 0.680 0.680 0.690 0.680 0.690 2,705,400 1,847,286 0.6828 0.449 0.449 0.456 0.449 0.456 4,095,511 0.4511 -1.45%
2001-05-11 0 0.690 0.690 0.700 0.690 0.700 2,380,500 1,654,551 0.6950 0.456 0.456 0.462 0.456 0.462 3,603,669 0.4591 0.00%
2001-05-10 0 0.690 0.680 0.690 0.680 0.710 6,605,000 4,579,858 0.6934 0.456 0.449 0.456 0.449 0.469 9,998,837 0.4580 -1.43%
2001-05-09 0 0.700 0.700 0.710 0.690 0.720 4,690,800 3,311,604 0.7060 0.462 0.462 0.469 0.456 0.476 7,101,066 0.4664 0.00%
2001-05-08 0 0.700 0.700 0.710 0.700 0.740 4,899,600 3,489,732 0.7122 0.462 0.462 0.469 0.462 0.489 7,417,154 0.4705 -4.11%
2001-05-07 0 0.730 0.720 0.730 0.690 0.730 13,732,200 9,809,820 0.7144 0.482 0.476 0.482 0.456 0.482 20,788,195 0.4719 5.80%
2001-05-04 0 0.690 0.680 0.690 0.670 0.690 4,098,600 2,778,120 0.6778 0.456 0.449 0.456 0.443 0.456 6,204,577 0.4478 0.00%
2001-05-03 0 0.690 0.690 0.700 0.680 0.730 12,401,000 8,768,592 0.7071 0.456 0.456 0.462 0.449 0.482 18,772,987 0.4671 -2.82%
2001-05-02 0 0.710 0.700 0.710 0.670 0.720 14,283,000 9,925,236 0.6949 0.469 0.462 0.469 0.443 0.476 21,622,012 0.4590 5.97%
2001-04-27 0 0.670 0.660 0.670 0.630 0.670 8,682,200 5,645,144 0.6502 0.443 0.436 0.443 0.416 0.443 13,143,361 0.4295 3.08%
2001-04-26 0 0.650 0.650 0.660 0.640 0.670 5,805,200 3,797,084 0.6541 0.429 0.429 0.436 0.423 0.443 8,788,077 0.4321 0.00%
2001-04-25 0 0.650 0.650 0.660 0.640 0.690 9,038,400 5,966,250 0.6601 0.429 0.429 0.436 0.423 0.456 13,682,587 0.4360 -2.99%
2001-04-24 0 0.670 0.660 0.670 0.650 0.680 24,807,600 16,554,798 0.6673 0.443 0.436 0.443 0.429 0.449 37,554,451 0.4408 -8.22%
2001-04-23 0 0.730 0.720 0.730 0.720 0.760 8,453,000 6,207,526 0.7344 0.482 0.476 0.482 0.476 0.502 12,796,392 0.4851 -1.35%
2001-04-20 0 0.740 0.730 0.740 0.720 0.800 14,947,200 11,255,652 0.7530 0.489 0.482 0.489 0.476 0.528 22,627,497 0.4974 -5.13%
2001-04-19 0 0.780 0.770 0.780 0.750 0.830 38,166,600 30,158,274 0.7902 0.515 0.509 0.515 0.495 0.548 57,777,685 0.5220 1.30%
2001-04-18 0 0.770 0.770 0.780 0.690 0.780 28,288,800 20,811,240 0.7357 0.509 0.509 0.515 0.456 0.515 42,824,390 0.4860 13.24%
2001-04-17 0 0.680 0.670 0.680 0.670 0.700 8,802,000 6,006,456 0.6824 0.449 0.443 0.449 0.443 0.462 13,324,718 0.4508 1.49%
2001-04-12 0 0.670 0.670 0.680 0.650 0.700 9,045,000 6,141,078 0.6789 0.443 0.443 0.449 0.429 0.462 13,692,578 0.4485 0.00%
2001-04-11 0 0.670 0.660 0.670 0.620 0.690 21,693,600 14,391,306 0.6634 0.443 0.436 0.443 0.410 0.456 32,840,389 0.4382 4.69%
2001-04-10 0 0.640 0.630 0.640 0.620 0.660 7,142,400 4,564,566 0.6391 0.423 0.416 0.423 0.410 0.436 10,812,368 0.4222 1.59%
2001-04-09 0 0.630 0.610 0.620 0.610 0.630 3,907,800 2,413,494 0.6176 0.416 0.403 0.410 0.403 0.416 5,915,739 0.4080 -1.56%
2001-04-06 0 0.640 0.640 0.650 0.620 0.650 5,669,200 3,589,980 0.6332 0.423 0.423 0.429 0.410 0.429 8,582,196 0.4183 3.23%
2001-04-04 0 0.620 0.610 0.620 0.610 0.630 4,374,000 2,702,574 0.6179 0.410 0.403 0.410 0.403 0.416 6,621,486 0.4082 -1.59%
2001-04-03 0 0.630 0.630 0.640 0.630 0.670 3,760,200 2,429,136 0.6460 0.416 0.416 0.423 0.416 0.443 5,692,298 0.4267 -7.35%
2001-04-02 0 0.680 0.670 0.680 0.630 0.680 7,729,200 5,120,172 0.6624 0.449 0.443 0.449 0.416 0.449 11,700,683 0.4376 6.25%
2001-03-30 0 0.640 0.640 0.650 0.630 0.650 3,380,400 2,161,980 0.6396 0.423 0.423 0.429 0.416 0.429 5,117,346 0.4225 0.00%
2001-03-29 0 0.640 0.640 0.650 0.630 0.640 3,591,000 2,276,964 0.6341 0.423 0.423 0.429 0.416 0.423 5,436,158 0.4189 1.59%
2001-03-28 0 0.630 0.630 0.640 0.630 0.660 2,244,600 1,449,486 0.6458 0.416 0.416 0.423 0.416 0.436 3,397,939 0.4266 -1.56%
2001-03-27 0 0.640 0.630 0.640 0.630 0.660 4,530,600 2,932,146 0.6472 0.423 0.416 0.423 0.416 0.436 6,858,551 0.4275 -4.48%
2001-03-26 0 0.670 0.660 0.670 0.630 0.670 6,516,000 4,240,188 0.6507 0.443 0.436 0.443 0.416 0.443 9,864,106 0.4299 6.35%
2001-03-23 0 0.630 0.620 0.630 0.610 0.640 3,760,200 2,362,068 0.6282 0.416 0.410 0.416 0.403 0.423 5,692,298 0.4150 1.61%
2001-03-22 0 0.620 0.610 0.620 0.610 0.650 2,484,600 1,568,814 0.6314 0.410 0.403 0.410 0.403 0.429 3,761,258 0.4171 -6.06%
2001-03-21 0 0.660 0.650 0.660 0.640 0.660 3,842,400 2,488,572 0.6477 0.436 0.429 0.436 0.423 0.436 5,816,734 0.4278 1.54%
2001-03-20 0 0.650 0.640 0.650 0.640 0.660 1,618,200 1,053,666 0.6511 0.429 0.423 0.429 0.423 0.436 2,449,677 0.4301 -1.52%
2001-03-19 0 0.660 0.660 0.670 0.640 0.670 1,512,000 996,102 0.6588 0.436 0.436 0.443 0.423 0.443 2,288,909 0.4352 -1.49%
2001-03-16 0 0.670 0.670 0.680 0.640 0.670 2,056,140 1,358,658 0.6608 0.443 0.443 0.449 0.423 0.443 3,112,643 0.4365 1.52%
2001-03-15 0 0.660 0.650 0.670 0.610 0.670 4,032,000 2,612,304 0.6479 0.436 0.429 0.443 0.403 0.443 6,103,756 0.4280 1.54%
2001-03-14 0 0.650 0.650 0.660 0.650 0.690 5,553,600 3,711,966 0.6684 0.429 0.429 0.436 0.429 0.456 8,407,198 0.4415 -2.99%
2001-03-13 0 0.670 0.660 0.670 0.640 0.670 5,295,600 3,461,328 0.6536 0.443 0.436 0.443 0.423 0.443 8,016,630 0.4318 -1.47%
2001-03-12 0 0.680 0.680 0.690 0.670 0.690 5,234,400 3,557,250 0.6796 0.449 0.449 0.456 0.443 0.456 7,923,984 0.4489 -2.86%
2001-03-09 0 0.700 0.700 0.710 0.700 0.730 4,343,400 3,079,656 0.7090 0.462 0.462 0.469 0.462 0.482 6,575,162 0.4684 -2.78%
2001-03-08 0 0.720 0.710 0.720 0.710 0.750 4,509,200 3,224,398 0.7151 0.476 0.469 0.476 0.469 0.495 6,826,155 0.4724 -1.37%
2001-03-07 0 0.730 0.720 0.730 0.710 0.770 7,075,800 5,162,382 0.7296 0.482 0.476 0.482 0.469 0.509 10,711,547 0.4819 -2.67%
2001-03-06 0 0.750 0.740 0.750 0.710 0.750 10,319,400 7,540,668 0.7307 0.495 0.489 0.495 0.469 0.495 15,621,801 0.4827 5.63%
2001-03-05 0 0.710 0.710 0.720 0.700 0.730 7,061,700 5,034,993 0.7130 0.469 0.469 0.476 0.462 0.482 10,690,202 0.4710 1.43%
2001-03-02 0 0.700 0.700 0.710 0.690 0.740 8,236,800 5,869,044 0.7125 0.462 0.462 0.469 0.456 0.489 12,469,102 0.4707 -2.78%
2001-03-01 0 0.720 0.720 0.730 0.710 0.780 10,576,800 7,798,842 0.7374 0.476 0.476 0.482 0.469 0.515 16,011,461 0.4871 -6.49%
2001-02-28 0 0.770 0.760 0.770 0.760 0.830 11,136,000 8,688,708 0.7802 0.509 0.502 0.509 0.502 0.548 16,857,994 0.5154 -7.23%
2001-02-27 0 0.830 0.820 0.830 0.810 0.860 21,072,800 17,539,086 0.8323 0.548 0.542 0.548 0.535 0.568 31,900,604 0.5498 0.00%
2001-02-26 0 0.830 0.830 0.840 0.790 0.840 23,385,800 19,139,374 0.8184 0.548 0.548 0.555 0.522 0.555 35,402,089 0.5406 2.47%
2001-02-23 0 0.810 0.800 0.810 0.780 0.810 17,719,600 14,125,020 0.7971 0.535 0.528 0.535 0.515 0.535 26,824,435 0.5266 5.19%
2001-02-22 0 0.770 0.770 0.780 0.740 0.780 9,233,600 7,050,456 0.7636 0.509 0.509 0.515 0.489 0.515 13,978,086 0.5044 1.32%
2001-02-21 0 0.760 0.760 0.780 0.760 0.850 30,526,400 24,712,232 0.8095 0.502 0.502 0.515 0.502 0.561 46,211,733 0.5348 -5.00%
2001-02-20 0 0.800 0.800 0.810 0.750 0.820 49,383,600 39,216,002 0.7941 0.528 0.528 0.535 0.495 0.542 74,758,299 0.5246 6.67%
2001-02-19 0 0.750 0.740 0.750 0.700 0.750 5,293,800 3,880,800 0.7331 0.495 0.489 0.495 0.462 0.495 8,013,905 0.4843 4.17%
2001-02-16 0 0.720 0.710 0.720 0.710 0.730 1,486,800 1,075,212 0.7232 0.476 0.469 0.476 0.469 0.482 2,250,760 0.4777 0.00%
2001-02-15 0 0.720 0.720 0.730 0.700 0.730 2,296,500 1,657,137 0.7216 0.476 0.476 0.482 0.462 0.482 3,476,507 0.4767 0.00%
2001-02-14 0 0.720 0.720 0.730 0.720 0.750 2,812,600 2,057,378 0.7315 0.476 0.476 0.482 0.476 0.495 4,257,794 0.4832 -2.70%
2001-02-13 0 0.740 0.740 0.750 0.730 0.770 5,442,600 4,034,788 0.7413 0.489 0.489 0.495 0.482 0.509 8,239,163 0.4897 -2.63%
2001-02-12 0 0.760 0.750 0.760 0.720 0.760 7,117,200 5,308,236 0.7458 0.502 0.495 0.502 0.476 0.502 10,774,220 0.4927 2.70%
2001-02-09 0 0.740 0.740 0.750 0.720 0.750 6,154,200 4,521,762 0.7347 0.489 0.489 0.495 0.476 0.495 9,316,403 0.4854 4.23%
2001-02-08 0 0.710 0.710 0.720 0.700 0.730 2,143,800 1,531,890 0.7146 0.469 0.469 0.476 0.462 0.482 3,245,345 0.4720 0.00%
2001-02-07 0 0.710 0.710 0.720 0.710 0.730 993,400 713,478 0.7182 0.469 0.469 0.476 0.469 0.482 1,503,837 0.4744 -2.74%
2001-02-06 0 0.730 0.720 0.730 0.710 0.730 7,530,400 5,381,068 0.7146 0.482 0.476 0.482 0.469 0.482 11,399,734 0.4720 1.39%
2001-02-05 0 0.720 0.720 0.730 0.720 0.740 2,224,080 1,612,573 0.7251 0.476 0.476 0.482 0.476 0.489 3,366,876 0.4790 -2.70%
2001-02-02 0 0.740 0.740 0.750 0.730 0.770 1,287,400 952,994 0.7402 0.489 0.489 0.495 0.482 0.509 1,948,903 0.4890 -1.33%
2001-02-01 0 0.750 0.740 0.750 0.730 0.770 5,617,800 4,209,156 0.7493 0.495 0.489 0.495 0.482 0.509 8,504,385 0.4949 1.35%
2001-01-31 0 0.740 0.730 0.740 0.730 0.750 1,859,400 1,362,618 0.7328 0.489 0.482 0.489 0.482 0.495 2,814,813 0.4841 1.37%
2001-01-30 0 0.730 0.720 0.730 0.720 0.770 3,942,000 2,897,604 0.7351 0.482 0.476 0.482 0.476 0.509 5,967,512 0.4856 -2.67%
2001-01-29 0 0.750 0.740 0.750 0.740 0.790 2,019,200 1,516,850 0.7512 0.495 0.489 0.495 0.489 0.522 3,056,722 0.4962 -2.60%
2001-01-23 0 0.770 0.760 0.770 0.730 0.770 6,141,600 4,675,356 0.7613 0.509 0.502 0.509 0.482 0.509 9,297,329 0.5029 2.67%
2001-01-22 0 0.750 0.740 0.750 0.740 0.760 6,622,200 4,954,176 0.7481 0.495 0.489 0.495 0.489 0.502 10,024,875 0.4942 0.00%
2001-01-19 0 0.750 0.740 0.750 0.720 0.750 10,384,560 7,663,457 0.7380 0.495 0.489 0.495 0.476 0.495 15,720,442 0.4875 5.63%
2001-01-18 0 0.710 0.710 0.720 0.700 0.730 3,791,400 2,695,188 0.7109 0.469 0.469 0.476 0.462 0.482 5,739,529 0.4696 1.43%
2001-01-17 0 0.700 0.700 0.710 0.680 0.730 4,840,200 3,374,802 0.6972 0.462 0.462 0.469 0.449 0.482 7,327,232 0.4606 -2.78%
2001-01-16 0 0.720 0.720 0.730 0.710 0.750 4,912,200 3,579,912 0.7288 0.476 0.476 0.482 0.469 0.495 7,436,228 0.4814 0.00%
2001-01-15 0 0.720 0.720 0.730 0.700 0.730 4,126,400 2,959,108 0.7171 0.476 0.476 0.482 0.462 0.482 6,246,662 0.4737 -1.37%
2001-01-12 0 0.730 0.720 0.730 0.710 0.740 6,094,400 4,408,872 0.7234 0.482 0.476 0.482 0.469 0.489 9,225,876 0.4779 2.82%
2001-01-11 0 0.710 0.700 0.710 0.690 0.780 17,544,600 13,067,856 0.7448 0.469 0.462 0.469 0.456 0.515 26,559,515 0.4920 -6.58%
2001-01-10 0 0.760 0.760 0.770 0.720 0.780 25,324,200 18,945,864 0.7481 0.502 0.502 0.509 0.476 0.515 38,336,494 0.4942 7.04%
2001-01-09 0 0.710 0.710 0.720 0.690 0.730 9,219,600 6,567,282 0.7123 0.469 0.469 0.476 0.456 0.482 13,956,893 0.4705 2.90%
2001-01-08 0 0.690 0.690 0.700 0.660 0.720 7,343,600 5,102,856 0.6949 0.456 0.456 0.462 0.436 0.476 11,116,951 0.4590 0.00%
2001-01-05 0 0.690 0.680 0.690 0.680 0.710 4,206,600 2,925,864 0.6955 0.456 0.449 0.456 0.449 0.469 6,368,071 0.4595 -2.82%
2001-01-04 0 0.710 0.700 0.710 0.690 0.730 9,018,080 6,352,125 0.7044 0.469 0.462 0.469 0.456 0.482 13,651,826 0.4653 4.41%
2001-01-03 0 0.680 0.670 0.680 0.660 0.690 1,875,600 1,256,922 0.6701 0.449 0.443 0.449 0.436 0.456 2,839,337 0.4427 0.00%
2001-01-02 0 0.680 0.670 0.680 0.680 0.700 1,452,600 990,180 0.6817 0.449 0.443 0.449 0.449 0.462 2,198,987 0.4503 -2.86%
2000-12-29 0 0.700 0.690 0.700 0.660 0.700 5,547,480 3,820,745 0.6887 0.462 0.456 0.462 0.436 0.462 8,397,933 0.4550 4.48%
2000-12-28 0 0.670 0.670 0.680 0.660 0.700 2,618,600 1,756,976 0.6710 0.443 0.443 0.449 0.436 0.462 3,964,111 0.4432 0.00%
2000-12-27 0 0.670 0.670 0.680 0.660 0.700 2,368,080 1,614,626 0.6818 0.443 0.443 0.449 0.436 0.462 3,584,867 0.4504 -2.90%
2000-12-22 0 0.690 0.680 0.690 0.640 0.690 5,768,680 3,840,090 0.6657 0.456 0.449 0.456 0.423 0.456 8,732,792 0.4397 4.55%
2000-12-21 0 0.660 0.650 0.670 0.620 0.660 6,861,000 4,441,156 0.6473 0.436 0.429 0.443 0.410 0.436 10,386,377 0.4276 -2.94%
2000-12-20 0 0.680 0.670 0.680 0.630 0.680 5,685,760 3,748,811 0.6593 0.449 0.443 0.449 0.416 0.449 8,607,265 0.4355 0.00%
2000-12-19 0 0.680 0.670 0.680 0.670 0.720 11,755,400 8,112,178 0.6901 0.449 0.443 0.449 0.443 0.476 17,795,659 0.4559 -6.85%
2000-12-18 0 0.730 0.720 0.730 0.700 0.750 3,231,600 2,359,998 0.7303 0.482 0.476 0.482 0.462 0.495 4,892,088 0.4824 0.00%
2000-12-15 0 0.730 0.720 0.730 0.720 0.770 7,092,000 5,259,978 0.7417 0.482 0.476 0.482 0.476 0.509 10,736,071 0.4899 -6.41%
2000-12-14 0 0.780 0.770 0.780 0.760 0.800 8,081,800 6,283,962 0.7775 0.515 0.509 0.515 0.502 0.528 12,234,459 0.5136 -1.27%
2000-12-13 0 0.790 0.780 0.790 0.760 0.800 4,945,000 3,837,866 0.7761 0.522 0.515 0.522 0.502 0.528 7,485,882 0.5127 1.28%
2000-12-12 0 0.780 0.770 0.780 0.770 0.800 4,455,073 3,490,233 0.7834 0.515 0.509 0.515 0.509 0.528 6,744,216 0.5175 0.00%
2000-12-11 0 0.780 0.760 0.780 0.760 0.800 7,038,000 5,480,460 0.7787 0.515 0.502 0.515 0.502 0.528 10,654,325 0.5144 0.00%
2000-12-08 0 0.780 0.770 0.780 0.750 0.780 5,195,800 3,983,888 0.7668 0.515 0.509 0.515 0.495 0.515 7,865,550 0.5065 1.30%
2000-12-07 0 0.770 0.760 0.770 0.750 0.780 7,420,200 5,654,862 0.7621 0.509 0.502 0.509 0.495 0.515 11,232,910 0.5034 -2.53%
2000-12-06 0 0.790 0.780 0.790 0.740 0.790 19,996,200 15,290,388 0.7647 0.522 0.515 0.522 0.489 0.522 30,270,816 0.5051 9.72%
2000-12-05 0 0.720 0.700 0.720 0.710 0.750 7,469,600 5,449,792 0.7296 0.476 0.462 0.476 0.469 0.495 11,307,693 0.4820 -1.37%
2000-12-04 0 0.730 0.730 0.740 0.730 0.760 10,794,800 8,008,088 0.7418 0.482 0.482 0.489 0.482 0.502 16,341,475 0.4900 0.00%
2000-12-01 0 0.730 0.720 0.730 0.660 0.750 23,874,600 17,412,706 0.7293 0.482 0.476 0.482 0.436 0.495 36,142,049 0.4818 0.00%
2000-11-30 0 0.730 0.730 0.740 0.720 0.790 7,462,800 5,601,186 0.7505 0.482 0.482 0.489 0.476 0.522 11,297,399 0.4958 -3.95%
2000-11-29 0 0.760 0.760 0.770 0.750 0.780 9,010,000 6,897,006 0.7655 0.502 0.502 0.509 0.495 0.515 13,639,594 0.5057 -5.00%
2000-11-28 0 0.800 0.800 0.810 0.800 0.840 8,773,200 7,218,926 0.8228 0.528 0.528 0.535 0.528 0.555 13,281,120 0.5435 -4.76%
2000-11-27 0 0.840 0.830 0.840 0.800 0.840 10,720,800 8,858,880 0.8263 0.555 0.548 0.555 0.528 0.555 16,229,452 0.5459 3.70%
2000-11-24 0 0.810 0.810 0.820 0.810 0.830 6,454,000 5,283,358 0.8186 0.535 0.535 0.542 0.535 0.548 9,770,249 0.5408 -1.22%
2000-11-23 0 0.820 0.820 0.830 0.770 0.830 6,268,000 5,046,172 0.8051 0.542 0.542 0.548 0.509 0.548 9,488,677 0.5318 1.23%
2000-11-22 0 0.810 0.800 0.810 0.800 0.850 10,520,400 8,662,650 0.8234 0.535 0.528 0.535 0.528 0.561 15,926,081 0.5439 -3.57%
2000-11-21 0 0.840 0.830 0.840 0.790 0.840 9,000,000 7,355,790 0.8173 0.555 0.548 0.555 0.522 0.555 13,624,456 0.5399 1.20%
2000-11-20 0 0.830 0.820 0.850 0.820 0.860 11,275,800 9,502,464 0.8427 0.548 0.542 0.561 0.542 0.568 17,069,627 0.5567 0.00%
2000-11-17 0 0.830 0.830 0.840 0.790 0.860 25,600,400 21,406,322 0.8362 0.548 0.548 0.555 0.522 0.568 38,754,614 0.5524 3.75%
2000-11-16 0 0.800 0.800 0.810 0.750 0.810 6,900,600 5,444,844 0.7890 0.528 0.528 0.535 0.495 0.535 10,446,325 0.5212 3.90%
2000-11-15 0 0.770 0.770 0.780 0.760 0.820 11,813,400 9,434,556 0.7986 0.509 0.509 0.515 0.502 0.542 17,883,461 0.5276 -1.28%
2000-11-14 0 0.780 0.770 0.780 0.730 0.780 10,452,600 7,915,554 0.7573 0.515 0.509 0.515 0.482 0.515 15,823,443 0.5002 6.85%
2000-11-13 0 0.730 0.730 0.740 0.730 0.790 13,527,000 10,247,166 0.7575 0.482 0.482 0.489 0.482 0.522 20,477,557 0.5004 -10.98%
2000-11-10 0 0.820 0.820 0.830 0.800 0.860 12,165,400 10,045,354 0.8257 0.542 0.542 0.548 0.528 0.568 18,416,329 0.5455 -1.20%
2000-11-09 0 0.830 0.830 0.840 0.790 0.860 16,043,400 13,338,954 0.8314 0.548 0.548 0.555 0.522 0.568 24,286,955 0.5492 0.00%
2000-11-08 0 0.830 0.830 0.840 0.820 0.920 43,443,000 38,353,356 0.8828 0.548 0.548 0.555 0.542 0.608 65,765,249 0.5832 -2.35%
2000-11-07 0 0.850 0.850 0.860 0.800 0.880 21,736,800 18,279,918 0.8410 0.561 0.561 0.568 0.528 0.581 32,905,786 0.5555 -3.41%
2000-11-06 0 0.880 0.870 0.880 0.800 0.890 57,495,600 48,966,991 0.8517 0.581 0.575 0.581 0.528 0.588 87,038,475 0.5626 10.00%
2000-11-03 0 0.800 0.800 0.810 0.740 0.810 44,878,827 34,503,350 0.7688 0.528 0.528 0.535 0.489 0.535 67,938,845 0.5079 9.59%
2000-11-02 0 0.730 0.720 0.730 0.720 0.790 31,147,400 23,527,882 0.7554 0.482 0.476 0.482 0.476 0.522 47,151,820 0.4990 0.00%
2000-11-01 0 0.730 0.720 0.730 0.690 0.740 25,259,400 18,089,874 0.7162 0.482 0.476 0.482 0.456 0.489 38,238,398 0.4731 5.80%
2000-10-31 0 0.690 0.690 0.700 0.640 0.700 21,394,800 14,580,702 0.6815 0.456 0.456 0.462 0.423 0.462 32,388,057 0.4502 7.81%
2000-10-30 0 0.640 0.630 0.640 0.620 0.640 4,990,400 3,152,094 0.6316 0.423 0.416 0.423 0.410 0.423 7,554,610 0.4172 4.92%
2000-10-27 0 0.610 0.610 0.620 0.600 0.640 4,927,800 3,078,044 0.6246 0.403 0.403 0.410 0.396 0.423 7,459,844 0.4126 -1.61%
2000-10-26 0 0.620 0.610 0.620 0.590 0.630 1,934,100 1,195,335 0.6180 0.410 0.403 0.410 0.390 0.416 2,927,896 0.4083 1.64%
2000-10-25 0 0.610 0.610 0.620 0.590 0.620 1,987,200 1,215,864 0.6118 0.403 0.403 0.410 0.390 0.410 3,008,280 0.4042 -1.61%
2000-10-24 0 0.620 0.620 0.630 0.620 0.660 3,222,000 2,044,746 0.6346 0.410 0.410 0.416 0.410 0.436 4,877,555 0.4192 -6.06%
2000-10-23 0 0.660 0.650 0.660 0.620 0.690 6,483,919 4,268,027 0.6582 0.436 0.429 0.436 0.410 0.456 9,815,541 0.4348 4.76%
2000-10-20 0 0.630 0.630 0.640 0.610 0.640 4,373,600 2,762,178 0.6316 0.416 0.416 0.423 0.403 0.423 6,620,880 0.4172 5.00%
2000-10-19 0 0.600 0.590 0.600 0.540 0.600 3,886,200 2,211,120 0.5690 0.396 0.390 0.396 0.357 0.396 5,883,040 0.3758 1.69%
2000-10-18 0 0.590 0.590 0.600 0.580 0.620 5,794,200 3,453,552 0.5960 0.390 0.390 0.396 0.383 0.410 8,771,425 0.3937 -6.35%
2000-10-17 0 0.630 0.630 0.640 0.600 0.650 1,804,562 1,127,623 0.6249 0.416 0.416 0.423 0.396 0.429 2,731,797 0.4128 0.00%
2000-10-16 0 0.630 0.620 0.630 0.620 0.710 5,240,700 3,514,572 0.6706 0.416 0.410 0.416 0.410 0.469 7,933,521 0.4430 -3.08%
2000-10-13 0 0.650 0.640 0.650 0.610 0.660 8,245,800 5,258,934 0.6378 0.429 0.423 0.429 0.403 0.436 12,482,727 0.4213 -7.14%
2000-10-12 0 0.700 0.700 0.720 0.690 0.740 4,341,200 3,060,890 0.7051 0.462 0.462 0.476 0.456 0.489 6,571,832 0.4658 -5.41%
2000-10-11 0 0.740 0.740 0.750 0.720 0.780 5,701,200 4,286,256 0.7518 0.489 0.489 0.495 0.476 0.515 8,630,639 0.4966 -5.13%
2000-10-10 0 0.780 0.780 0.790 0.780 0.800 1,578,000 1,237,020 0.7839 0.515 0.515 0.522 0.515 0.528 2,388,821 0.5178 -2.50%
2000-10-09 0 0.800 0.790 0.800 0.770 0.800 2,116,800 1,672,380 0.7901 0.528 0.522 0.528 0.509 0.528 3,204,472 0.5219 -1.23%
2000-10-05 0 0.810 0.800 0.810 0.790 0.830 3,199,200 2,596,416 0.8116 0.535 0.528 0.535 0.522 0.548 4,843,040 0.5361 2.53%
2000-10-04 0 0.790 0.790 0.800 0.780 0.830 5,167,400 4,151,517 0.8034 0.522 0.522 0.528 0.515 0.548 7,822,557 0.5307 -4.82%
2000-10-03 0 0.830 0.820 0.830 0.800 0.850 1,863,500 1,542,425 0.8277 0.548 0.542 0.548 0.528 0.561 2,821,019 0.5468 -3.49%
2000-09-29 0 0.860 0.850 0.870 0.840 0.870 6,411,800 5,476,678 0.8542 0.568 0.561 0.575 0.555 0.575 9,706,365 0.5642 2.38%
2000-09-28 0 0.840 0.830 0.840 0.810 0.860 5,582,000 4,660,808 0.8350 0.555 0.548 0.555 0.535 0.568 8,450,190 0.5516 5.00%
2000-09-27 0 0.800 0.800 0.810 0.790 0.840 3,227,000 2,646,058 0.8200 0.528 0.528 0.535 0.522 0.555 4,885,124 0.5417 0.00%
2000-09-26 0 0.800 0.800 0.810 0.790 0.850 3,891,160 3,176,992 0.8165 0.528 0.528 0.535 0.522 0.561 5,890,549 0.5393 -3.61%
2000-09-25 0 0.830 0.830 0.840 0.780 0.840 3,034,800 2,497,464 0.8229 0.548 0.548 0.555 0.515 0.555 4,594,167 0.5436 7.79%
2000-09-22 0 0.770 0.760 0.770 0.760 0.840 7,725,862 6,099,460 0.7895 0.509 0.502 0.509 0.502 0.555 11,695,630 0.5215 -6.10%
2000-09-21 0 0.820 0.820 0.830 0.810 0.880 6,582,600 5,586,048 0.8486 0.542 0.542 0.548 0.535 0.581 9,964,927 0.5606 -8.89%
2000-09-20 0 0.900 0.890 0.900 0.880 0.930 5,820,400 5,288,692 0.9086 0.595 0.588 0.595 0.581 0.614 8,811,087 0.6002 -1.10%
2000-09-19 0 0.910 0.910 0.920 0.810 0.920 5,933,900 5,251,513 0.8850 0.601 0.601 0.608 0.535 0.608 8,982,907 0.5846 0.00%
2000-09-18 0 0.910 0.900 0.920 0.910 1.050 6,364,800 6,046,416 0.9500 0.601 0.595 0.608 0.601 0.694 9,635,215 0.6275 -13.33%
2000-09-15 0 1.050 1.040 1.050 1.010 1.070 3,425,400 3,545,460 1.0350 0.694 0.687 0.694 0.667 0.707 5,185,468 0.6837 2.94%
2000-09-14 0 1.020 1.010 1.020 1.000 1.080 5,117,400 5,265,774 1.0290 0.674 0.667 0.674 0.661 0.713 7,746,866 0.6797 -3.77%
2000-09-12 0 1.060 1.050 1.060 1.050 1.130 6,257,800 6,791,474 1.0853 0.700 0.694 0.700 0.694 0.746 9,473,236 0.7169 -7.83%
2000-09-11 0 1.150 1.150 1.170 1.150 1.200 5,763,600 6,697,368 1.1620 0.760 0.760 0.773 0.760 0.793 8,725,102 0.7676 -4.96%
2000-09-08 0 1.210 1.200 1.210 1.200 1.240 2,394,000 2,912,652 1.2166 0.799 0.793 0.799 0.793 0.819 3,624,105 0.8037 -1.63%
2000-09-07 0 1.230 1.230 1.240 1.200 1.260 5,806,120 7,171,318 1.2351 0.813 0.813 0.819 0.793 0.832 8,789,470 0.8159 1.65%
2000-09-06 0 1.210 1.210 1.220 1.200 1.250 5,379,660 6,521,080 1.2122 0.799 0.799 0.806 0.793 0.826 8,143,882 0.8007 -2.42%
2000-09-05 0 1.240 1.240 1.250 1.230 1.260 7,633,400 9,472,074 1.2409 0.819 0.819 0.826 0.813 0.832 11,555,658 0.8197 0.81%
2000-09-04 0 1.230 1.220 1.230 1.210 1.240 4,208,400 5,161,788 1.2265 0.813 0.806 0.813 0.799 0.819 6,370,796 0.8102 1.65%
2000-09-01 0 1.210 1.200 1.210 1.200 1.230 3,942,000 4,802,706 1.2183 0.799 0.793 0.799 0.793 0.813 5,967,512 0.8048 0.83%
2000-08-31 0 1.200 1.200 1.230 1.180 1.230 2,570,600 3,114,410 1.2115 0.793 0.793 0.813 0.779 0.813 3,891,447 0.8003 -1.64%
2000-08-30 0 1.220 1.210 1.230 1.210 1.230 3,837,600 4,676,418 1.2186 0.806 0.799 0.813 0.799 0.813 5,809,468 0.8050 -0.81%
2000-08-29 0 1.230 1.220 1.240 1.220 1.250 2,511,000 3,110,616 1.2388 0.813 0.806 0.819 0.806 0.826 3,801,223 0.8183 0.00%
2000-08-28 0 1.230 1.210 1.220 1.210 1.240 3,223,800 3,944,610 1.2236 0.813 0.799 0.806 0.799 0.819 4,880,280 0.8083 0.00%
2000-08-25 0 1.230 1.230 1.240 1.210 1.260 5,722,200 7,024,896 1.2277 0.813 0.813 0.819 0.799 0.832 8,662,429 0.8110 -1.60%
2000-08-24 0 1.250 1.240 1.250 1.240 1.270 5,346,400 6,709,052 1.2549 0.826 0.819 0.826 0.819 0.839 8,093,532 0.8289 -0.79%
2000-08-23 0 1.260 1.250 1.260 1.250 1.300 6,105,080 7,761,553 1.2713 0.832 0.826 0.832 0.826 0.859 9,242,044 0.8398 -2.33%
2000-08-22 0 1.290 1.290 1.300 1.280 1.330 11,266,754 14,762,031 1.3102 0.852 0.852 0.859 0.846 0.879 17,055,933 0.8655 0.78%
2000-08-21 0 1.280 1.280 1.290 1.270 1.300 3,236,400 4,142,304 1.2799 0.846 0.846 0.852 0.839 0.859 4,899,354 0.8455 0.00%
2000-08-18 0 1.280 1.280 1.290 1.280 1.320 6,908,000 8,954,270 1.2962 0.846 0.846 0.852 0.846 0.872 10,457,527 0.8563 -1.54%
2000-08-17 0 1.300 1.300 1.310 1.270 1.320 9,327,600 12,128,382 1.3003 0.859 0.859 0.865 0.839 0.872 14,120,386 0.8589 2.36%
2000-08-16 0 1.270 1.260 1.270 1.250 1.280 5,457,600 6,899,994 1.2643 0.839 0.832 0.839 0.826 0.846 8,261,870 0.8352 0.00%
2000-08-15 0 1.270 1.260 1.270 1.250 1.280 3,776,400 4,778,460 1.2653 0.839 0.832 0.839 0.826 0.846 5,716,822 0.8359 0.00%
2000-08-14 0 1.270 1.260 1.270 1.250 1.300 4,395,600 5,570,478 1.2673 0.839 0.832 0.839 0.826 0.859 6,654,184 0.8371 -0.78%
2000-08-11 0 1.280 1.270 1.280 1.270 1.300 4,371,646 5,589,494 1.2786 0.846 0.839 0.846 0.839 0.859 6,617,922 0.8446 0.00%
2000-08-10 0 1.280 1.270 1.280 1.270 1.310 5,812,200 7,524,702 1.2946 0.846 0.839 0.846 0.839 0.865 8,798,674 0.8552 -1.54%
2000-08-09 0 1.300 1.300 1.310 1.260 1.320 11,012,400 14,198,502 1.2893 0.859 0.859 0.865 0.832 0.872 16,670,884 0.8517 0.78%
2000-08-08 0 1.290 1.290 1.300 1.280 1.370 10,634,400 14,009,346 1.3174 0.852 0.852 0.859 0.846 0.905 16,098,657 0.8702 -5.15%
2000-08-07 0 1.360 1.360 1.370 1.340 1.400 23,290,200 31,968,396 1.3726 0.898 0.898 0.905 0.885 0.925 35,257,367 0.9067 0.00%
2000-08-04 0 1.360 1.360 1.370 1.250 1.360 15,009,400 19,487,532 1.2984 0.898 0.898 0.905 0.826 0.898 22,721,657 0.8577 9.68%
2000-08-03 0 1.240 1.240 1.250 1.230 1.280 6,969,600 8,751,978 1.2557 0.819 0.819 0.826 0.813 0.846 10,550,779 0.8295 -0.80%
2000-08-02 0 1.250 1.240 1.250 1.240 1.310 9,667,800 12,234,618 1.2655 0.826 0.819 0.826 0.819 0.865 14,635,391 0.8360 -3.10%
2000-08-01 0 1.290 1.280 1.290 1.260 1.300 7,392,600 9,490,014 1.2837 0.852 0.846 0.852 0.832 0.859 11,191,128 0.8480 3.20%
2000-07-31 0 1.250 1.250 1.260 1.220 1.280 5,783,800 7,260,542 1.2553 0.826 0.826 0.832 0.806 0.846 8,755,681 0.8292 -2.34%
2000-07-28 0 1.280 1.270 1.280 1.250 1.340 16,336,400 20,895,447 1.2791 0.846 0.839 0.846 0.826 0.885 24,730,507 0.8449 -3.76%
2000-07-27 0 1.330 1.320 1.330 1.310 1.350 12,684,200 16,840,360 1.3277 0.879 0.872 0.879 0.865 0.892 19,201,703 0.8770 -1.48%
2000-07-26 0 1.350 1.350 1.360 1.350 1.430 16,759,800 23,350,212 1.3932 0.892 0.892 0.898 0.892 0.945 25,371,462 0.9203 -0.74%
2000-07-25 0 1.360 1.360 1.370 1.360 1.480 41,349,600 58,415,706 1.4127 0.898 0.898 0.905 0.898 0.978 62,596,201 0.9332 -7.48%
2000-07-24 0 1.470 1.470 1.480 1.310 1.470 84,554,600 118,561,228 1.4022 0.971 0.971 0.978 0.865 0.971 128,001,159 0.9263 12.21%
2000-07-21 0 1.310 1.300 1.310 1.260 1.320 24,472,800 31,768,488 1.2981 0.865 0.859 0.865 0.832 0.872 37,047,621 0.8575 3.97%
2000-07-20 0 1.260 1.270 1.280 1.220 1.280 11,703,600 14,666,454 1.2532 0.832 0.839 0.846 0.806 0.846 17,717,243 0.8278 3.28%
2000-07-19 0 1.220 1.220 1.230 1.210 1.240 6,877,200 8,461,200 1.2303 0.806 0.806 0.813 0.799 0.819 10,410,901 0.8127 0.00%
2000-07-18 0 1.220 1.210 1.230 1.200 1.280 6,751,800 8,320,680 1.2324 0.806 0.799 0.813 0.793 0.846 10,221,067 0.8141 -3.17%
2000-07-17 0 1.260 1.250 1.260 1.250 1.310 6,163,200 7,754,292 1.2582 0.832 0.826 0.832 0.826 0.865 9,330,028 0.8311 -0.79%
2000-07-14 0 1.270 1.270 1.280 1.260 1.330 9,253,400 11,940,214 1.2904 0.839 0.839 0.846 0.832 0.879 14,008,060 0.8524 -0.78%
2000-07-13 0 1.280 1.270 1.280 1.280 1.360 22,735,800 30,019,428 1.3204 0.846 0.839 0.846 0.846 0.898 34,418,101 0.8722 -3.03%
2000-07-12 0 1.320 1.320 1.330 1.260 1.340 28,638,400 37,336,406 1.3037 0.872 0.872 0.879 0.832 0.885 43,353,625 0.8612 3.13%
2000-07-11 0 1.280 1.270 1.280 1.230 1.300 14,337,000 18,065,484 1.2601 0.846 0.839 0.846 0.813 0.859 21,703,758 0.8324 1.59%
2000-07-10 0 1.260 1.250 1.260 1.200 1.270 11,678,400 14,410,188 1.2339 0.832 0.826 0.832 0.793 0.839 17,679,094 0.8151 5.00%
2000-07-07 0 1.200 1.200 1.210 1.180 1.220 5,215,600 6,258,714 1.2000 0.793 0.793 0.799 0.779 0.806 7,895,524 0.7927 -0.83%
2000-07-06 0 1.210 1.200 1.210 1.190 1.260 7,275,600 8,908,596 1.2244 0.799 0.793 0.799 0.786 0.832 11,014,010 0.8088 -3.20%
2000-07-05 0 1.250 1.250 1.260 1.200 1.260 11,133,000 13,735,512 1.2338 0.826 0.826 0.832 0.793 0.832 16,853,452 0.8150 4.17%
2000-07-04 0 1.200 1.200 1.210 1.190 1.220 6,317,600 7,585,640 1.2007 0.793 0.793 0.799 0.786 0.806 9,563,763 0.7932 0.84%
2000-07-03 0 1.190 1.190 1.200 1.190 1.220 4,737,600 5,714,100 1.2061 0.786 0.786 0.793 0.786 0.806 7,171,914 0.7967 -1.65%
2000-06-30 0 1.210 1.200 1.210 1.190 1.220 6,987,600 8,423,748 1.2055 0.799 0.793 0.799 0.786 0.806 10,578,028 0.7963 -0.82%
2000-06-29 0 1.220 1.210 1.220 1.220 1.280 7,974,000 9,883,104 1.2394 0.806 0.799 0.806 0.806 0.846 12,071,268 0.8187 -1.61%
2000-06-28 0 1.240 1.230 1.240 1.200 1.260 11,114,100 13,698,459 1.2325 0.819 0.813 0.819 0.793 0.832 16,824,841 0.8142 -1.59%
2000-06-27 0 1.260 1.250 1.260 1.240 1.330 23,049,000 29,360,376 1.2738 0.832 0.826 0.832 0.819 0.879 34,892,232 0.8415 -3.82%
2000-06-26 0 1.310 1.310 1.320 1.310 1.370 20,512,800 27,300,366 1.3309 0.865 0.865 0.872 0.865 0.905 31,052,860 0.8792 -2.96%
2000-06-23 0 1.350 1.350 1.360 1.340 1.410 42,708,600 58,786,740 1.3765 0.892 0.892 0.898 0.885 0.931 64,653,494 0.9093 -4.26%
2000-06-22 0 1.410 1.400 1.410 1.340 1.430 52,875,600 73,937,142 1.3983 0.931 0.925 0.931 0.885 0.945 80,044,588 0.9237 3.68%
2000-06-21 0 1.360 1.350 1.360 1.350 1.440 45,088,334 63,099,126 1.3995 0.898 0.892 0.898 0.892 0.951 68,256,003 0.9244 -3.55%
2000-06-20 0 1.410 1.410 1.420 1.300 1.420 64,440,000 88,078,225 1.3668 0.931 0.931 0.938 0.859 0.938 97,551,105 0.9029 5.22%
2000-06-19 0 1.340 1.340 1.350 1.230 1.350 33,898,200 44,330,736 1.3078 0.885 0.885 0.892 0.813 0.892 51,316,060 0.8639 7.20%
2000-06-16 0 1.250 1.240 1.250 1.230 1.310 29,101,000 36,912,380 1.2684 0.826 0.819 0.826 0.813 0.865 44,053,922 0.8379 0.00%
2000-06-15 0 1.250 1.240 1.250 1.230 1.280 19,836,000 24,865,938 1.2536 0.826 0.819 0.826 0.813 0.846 30,028,301 0.8281 0.00%
2000-06-14 0 1.250 1.250 1.260 1.240 1.300 12,741,800 16,091,926 1.2629 0.826 0.826 0.832 0.819 0.859 19,288,899 0.8343 -2.34%
2000-06-13 0 1.280 1.270 1.280 1.250 1.320 10,339,200 13,361,364 1.2923 0.846 0.839 0.846 0.826 0.872 15,651,775 0.8537 -1.54%
2000-06-12 0 1.300 1.290 1.300 1.280 1.350 15,684,800 20,700,814 1.3198 0.859 0.852 0.859 0.846 0.892 23,744,096 0.8718 -1.52%
2000-06-09 0 1.320 1.310 1.320 1.280 1.350 18,747,400 24,677,248 1.3163 0.872 0.865 0.872 0.846 0.892 28,380,347 0.8695 -0.75%
2000-06-08 0 1.330 1.320 1.330 1.320 1.420 41,931,000 57,576,870 1.3731 0.879 0.872 0.879 0.872 0.938 63,476,341 0.9071 -1.48%
2000-06-07 0 1.350 1.360 1.370 1.280 1.390 38,890,800 52,240,248 1.3433 0.892 0.898 0.905 0.846 0.918 58,874,000 0.8873 3.05%
2000-06-05 0 1.310 1.290 1.300 1.280 1.400 35,155,200 46,782,642 1.3307 0.865 0.852 0.859 0.846 0.925 53,218,942 0.8791 1.55%
2000-06-02 0 1.290 1.280 1.290 1.260 1.330 32,310,000 41,755,626 1.2923 0.852 0.846 0.852 0.832 0.879 48,911,797 0.8537 4.03%
2000-06-01 0 1.240 1.230 1.240 1.230 1.280 10,663,920 13,326,750 1.2497 0.819 0.813 0.819 0.813 0.846 16,143,345 0.8255 0.81%
2000-05-31 0 1.230 1.220 1.230 1.230 1.330 18,178,200 22,748,184 1.2514 0.813 0.806 0.813 0.813 0.879 27,518,676 0.8266 2.50%
2000-05-30 0 1.200 1.190 1.200 1.150 1.260 8,204,720 9,812,654 1.1960 0.793 0.786 0.793 0.760 0.832 12,420,539 0.7900 -2.44%
2000-05-29 0 1.230 1.210 1.230 1.090 1.230 11,611,800 13,577,652 1.1693 0.813 0.799 0.813 0.720 0.813 17,578,273 0.7724 8.85%
2000-05-26 0 1.130 1.120 1.130 1.110 1.190 20,088,600 22,828,135 1.1364 0.746 0.740 0.746 0.733 0.786 30,410,694 0.7507 -8.13%
2000-05-25 0 1.230 1.230 1.240 1.220 1.430 16,808,400 22,006,062 1.3092 0.813 0.813 0.819 0.806 0.945 25,445,034 0.8648 -10.87%
2000-05-24 0 1.380 1.360 1.370 1.340 1.430 10,282,200 14,201,412 1.3812 0.912 0.898 0.905 0.885 0.945 15,565,487 0.9124 -4.83%
2000-05-23 0 1.450 1.430 1.460 1.430 1.540 12,399,800 18,178,288 1.4660 0.958 0.945 0.964 0.945 1.017 18,771,170 0.9684 -3.33%
2000-05-22 0 1.500 1.490 1.500 1.480 1.530 12,421,800 18,644,382 1.5009 0.991 0.984 0.991 0.978 1.011 18,804,474 0.9915 -1.96%
2000-05-19 0 1.530 1.520 1.530 1.520 1.590 20,686,400 32,090,232 1.5513 1.011 1.004 1.011 1.004 1.050 31,315,661 1.0247 0.66%
2000-05-18 0 1.520 1.520 1.530 1.480 1.560 17,380,800 26,615,862 1.5313 1.004 1.004 1.011 0.978 1.030 26,311,550 1.0116 -1.94%
2000-05-17 0 1.550 1.540 1.550 1.530 1.680 48,942,200 78,882,588 1.6117 1.024 1.017 1.024 1.011 1.110 74,090,095 1.0647 -4.32%
2000-05-16 0 1.620 1.610 1.620 1.550 1.650 76,816,440 123,610,536 1.6092 1.070 1.064 1.070 1.024 1.090 116,286,912 1.0630 6.58%
2000-05-15 0 1.520 1.520 1.530 1.400 1.550 31,204,000 46,750,696 1.4982 1.004 1.004 1.011 0.925 1.024 47,237,503 0.9897 3.40%
2000-05-12 0 1.470 1.470 1.480 1.300 1.470 28,076,800 38,736,024 1.3796 0.971 0.971 0.978 0.859 0.971 42,503,459 0.9114 7.30%
2000-05-10 0 1.370 1.370 1.380 1.350 1.430 9,743,400 13,537,242 1.3894 0.905 0.905 0.912 0.892 0.945 14,749,836 0.9178 -4.20%
2000-05-09 0 1.430 1.420 1.430 1.350 1.450 16,047,000 22,406,262 1.3963 0.945 0.938 0.945 0.892 0.958 24,292,405 0.9224 0.70%
2000-05-08 0 1.420 1.420 1.430 1.410 1.530 23,464,800 34,396,931 1.4659 0.938 0.938 0.945 0.931 1.011 35,521,682 0.9683 -2.07%
2000-05-05 0 1.450 1.450 1.460 1.380 1.530 27,978,000 41,126,484 1.4700 0.958 0.958 0.964 0.912 1.011 42,353,892 0.9710 2.11%
2000-05-04 0 1.420 1.420 1.430 1.360 1.420 18,297,600 25,405,310 1.3885 0.938 0.938 0.945 0.898 0.938 27,699,427 0.9172 -0.70%
2000-05-03 0 1.430 1.430 1.440 1.410 1.470 20,850,000 29,816,160 1.4300 0.945 0.945 0.951 0.931 0.971 31,563,323 0.9446 -3.38%
2000-05-02 0 1.480 1.480 1.490 1.410 1.510 75,904,200 111,155,875 1.4644 0.978 0.978 0.984 0.931 0.997 114,905,937 0.9674 7.25%
2000-04-28 0 1.380 1.370 1.380 1.230 1.400 54,568,000 72,221,294 1.3235 0.912 0.905 0.912 0.813 0.925 82,606,591 0.8743 9.52%
2000-04-27 0 1.260 1.240 1.260 1.160 1.280 7,113,600 8,838,328 1.2425 0.832 0.819 0.832 0.766 0.846 10,768,770 0.8207 2.44%
2000-04-26 0 1.230 1.220 1.230 1.200 1.340 12,812,800 16,291,736 1.2715 0.813 0.806 0.813 0.793 0.885 19,396,381 0.8399 -0.81%
2000-04-25 0 1.240 1.240 1.250 1.200 1.330 16,309,800 20,640,816 1.2655 0.819 0.819 0.826 0.793 0.879 24,690,239 0.8360 -4.62%
2000-04-20 0 1.300 1.280 1.290 1.100 1.310 50,801,400 60,521,658 1.1913 0.859 0.846 0.852 0.727 0.865 76,904,605 0.7870 7.44%
2000-04-19 0 1.210 1.210 1.220 1.200 1.570 51,353,800 70,409,456 1.3711 0.799 0.799 0.806 0.793 1.037 77,740,843 0.9057 -18.24%
2000-04-18 0 1.480 1.480 1.490 1.450 1.660 43,897,200 69,372,840 1.5803 0.978 0.978 0.984 0.958 1.097 66,452,830 1.0439 -3.27%
2000-04-17 0 1.530 1.520 1.530 1.410 1.810 32,723,000 52,814,073 1.6140 1.011 1.004 1.011 0.931 1.196 49,537,008 1.0662 -22.34%
2000-04-14 0 1.970 1.980 1.990 1.940 2.050 24,759,700 48,947,322 1.9769 1.301 1.308 1.315 1.282 1.354 37,481,938 1.3059 -1.50%
2000-04-13 0 2.000 1.990 2.000 1.950 2.050 21,048,400 42,087,144 1.9995 1.321 1.315 1.321 1.288 1.354 31,863,667 1.3209 -3.61%
2000-04-12 0 2.075 2.050 2.075 2.025 2.175 22,221,200 46,300,026 2.0836 1.371 1.354 1.371 1.338 1.437 33,639,085 1.3764 0.00%
2000-04-11 0 2.075 2.050 2.100 2.000 2.100 13,620,600 27,879,390 2.0469 1.371 1.354 1.387 1.321 1.387 20,619,252 1.3521 -3.49%
2000-04-10 0 2.150 2.100 2.125 2.100 2.350 11,145,900 24,463,075 2.1948 1.420 1.387 1.404 1.387 1.552 16,872,981 1.4498 -5.49%
2000-04-07 0 2.275 2.275 2.300 2.200 2.325 22,923,500 52,360,488 2.2841 1.503 1.503 1.519 1.453 1.536 34,702,246 1.5089 5.81%
2000-04-06 0 2.150 2.125 2.150 1.960 2.200 32,521,600 68,226,251 2.0979 1.420 1.404 1.420 1.295 1.453 49,232,123 1.3858 9.69%
2000-04-05 0 1.960 1.950 1.960 1.880 2.075 39,502,880 77,254,999 1.9557 1.295 1.288 1.295 1.242 1.371 59,800,584 1.2919 -9.89%
2000-04-03 0 2.175 2.175 2.200 2.100 2.500 32,469,800 73,226,015 2.2552 1.437 1.437 1.453 1.387 1.651 49,153,707 1.4897 -12.12%
2000-03-31 0 2.475 2.450 2.475 2.450 2.550 22,356,200 55,725,680 2.4926 1.635 1.618 1.635 1.618 1.684 33,843,452 1.6466 -1.98%
2000-03-30 0 2.525 2.500 2.525 2.475 2.650 43,909,200 111,937,095 2.5493 1.668 1.651 1.668 1.635 1.751 66,470,996 1.6840 -2.88%
2000-03-29 0 2.600 2.575 2.600 2.525 2.700 19,434,800 50,775,325 2.6126 1.717 1.701 1.717 1.668 1.784 29,420,953 1.7258 -1.89%
2000-03-28 0 2.650 2.625 2.650 2.625 2.975 43,843,200 122,804,760 2.8010 1.751 1.734 1.751 1.734 1.965 66,371,084 1.8503 -10.17%
2000-03-27 0 2.950 2.925 2.950 2.600 3.000 97,767,800 281,024,535 2.8744 1.949 1.932 1.949 1.717 1.982 148,003,677 1.8988 14.56%
2000-03-24 0 2.575 2.550 2.575 2.550 2.725 28,342,000 74,656,150 2.6341 1.701 1.684 1.701 1.684 1.800 42,904,926 1.7400 0.98%
2000-03-23 0 2.550 2.550 2.575 2.525 2.650 11,516,400 29,639,783 2.5737 1.684 1.684 1.701 1.668 1.751 17,433,854 1.7001 -1.92%
2000-03-22 0 2.600 2.575 2.600 2.550 2.700 23,340,600 60,705,895 2.6009 1.717 1.701 1.717 1.684 1.784 35,333,664 1.7181 0.00%
2000-03-21 0 2.600 2.600 2.625 2.500 2.775 49,734,680 131,696,666 2.6480 1.717 1.717 1.734 1.651 1.833 75,289,774 1.7492 -2.80%
2000-03-20 0 2.675 2.675 2.700 2.425 2.725 49,251,600 127,686,375 2.5925 1.767 1.767 1.784 1.602 1.800 74,558,473 1.7126 1.90%
2000-03-17 0 2.625 2.625 2.650 2.350 2.650 39,442,600 100,022,770 2.5359 1.734 1.734 1.751 1.552 1.751 59,709,330 1.6752 5.00%
2000-03-16 0 2.500 2.500 2.525 2.375 2.650 69,359,499 175,292,329 2.5273 1.651 1.651 1.668 1.569 1.751 104,998,383 1.6695 -4.76%
2000-03-15 0 2.625 2.600 2.625 2.175 2.625 61,726,380 150,515,354 2.4384 1.734 1.717 1.734 1.437 1.734 93,443,150 1.6108 15.38%
2000-03-14 0 2.275 2.250 2.275 2.175 2.325 13,532,600 30,598,765 2.2611 1.503 1.486 1.503 1.437 1.536 20,486,035 1.4936 -1.09%
2000-03-13 0 2.300 2.275 2.300 2.200 2.475 22,767,800 53,225,442 2.3378 1.519 1.503 1.519 1.453 1.635 34,466,543 1.5443 -2.13%
2000-03-10 0 2.350 2.350 2.375 2.175 2.650 53,586,600 132,734,250 2.4770 1.552 1.552 1.569 1.437 1.751 81,120,920 1.6363 -6.93%
2000-03-09 0 2.525 2.500 2.525 2.425 2.700 40,591,800 103,204,541 2.5425 1.668 1.651 1.668 1.602 1.784 61,449,022 1.6795 -3.81%
2000-03-08 0 2.625 2.600 2.625 2.400 2.750 55,506,240 146,381,463 2.6372 1.734 1.717 1.734 1.585 1.817 84,026,925 1.7421 0.00%
2000-03-07 0 2.625 2.600 2.650 2.550 2.825 85,402,000 230,227,895 2.6958 1.734 1.717 1.751 1.684 1.866 129,283,977 1.7808 0.96%
2000-03-06 0 2.600 2.600 2.625 2.100 2.625 81,194,300 193,355,073 2.3814 1.717 1.717 1.734 1.387 1.734 122,914,241 1.5731 26.83%
2000-03-03 0 2.050 2.025 2.075 1.960 2.175 21,128,400 44,405,672 2.1017 1.354 1.338 1.371 1.295 1.437 31,984,773 1.3883 -1.20%
2000-03-02 0 2.075 2.050 2.075 1.900 2.175 20,290,400 41,728,462 2.0566 1.371 1.354 1.371 1.255 1.437 30,716,185 1.3585 0.00%
2000-03-01 0 2.075 2.050 2.075 2.000 2.300 35,709,160 76,168,332 2.1330 1.371 1.354 1.371 1.321 1.519 54,057,542 1.4090 -2.35%
2000-02-29 0 2.125 2.100 2.125 1.750 2.200 36,513,200 70,035,628 1.9181 1.404 1.387 1.404 1.156 1.453 55,274,721 1.2670 22.13%
2000-02-28 0 1.740 1.720 1.730 1.680 2.200 35,799,600 64,477,690 1.8011 1.149 1.136 1.143 1.110 1.453 54,194,453 1.1897 -17.14%
2000-02-25 0 2.100 2.050 2.075 2.000 2.450 21,308,800 45,630,905 2.1414 1.387 1.354 1.371 1.321 1.618 32,257,868 1.4146 -8.70%
2000-02-24 0 2.300 2.300 2.325 2.300 2.500 23,399,680 55,771,205 2.3834 1.519 1.519 1.536 1.519 1.651 35,423,101 1.5744 1.10%
2000-02-23 0 2.275 2.275 2.300 2.150 2.350 17,580,600 40,132,125 2.2828 1.503 1.503 1.519 1.420 1.552 26,614,012 1.5079 3.41%
2000-02-22 0 2.200 2.200 2.225 2.000 2.550 27,689,080 60,065,662 2.1693 1.453 1.453 1.470 1.321 1.684 41,916,517 1.4330 -9.28%
2000-02-21 0 2.425 2.400 2.425 2.350 2.550 22,907,440 55,873,948 2.4391 1.602 1.585 1.602 1.552 1.684 34,677,934 1.6112 -3.96%
2000-02-18 0 2.525 2.525 2.550 2.500 2.875 38,552,700 102,466,688 2.6578 1.668 1.668 1.684 1.651 1.899 58,362,174 1.7557 -3.81%
2000-02-17 0 2.625 2.575 2.600 2.475 2.850 56,531,300 151,011,869 2.6713 1.734 1.701 1.717 1.635 1.883 85,578,690 1.7646 6.06%
2000-02-16 0 2.475 2.450 2.475 2.350 2.525 35,539,200 86,937,476 2.4462 1.635 1.618 1.635 1.552 1.668 53,800,252 1.6159 7.61%
2000-02-15 0 2.300 2.250 2.300 2.225 2.525 41,943,600 100,611,765 2.3987 1.519 1.486 1.519 1.470 1.668 63,495,415 1.5846 -1.08%
2000-02-14 0 2.325 2.250 2.275 2.275 2.600 44,890,660 110,838,001 2.4691 1.536 1.486 1.503 1.503 1.717 67,956,758 1.6310 -9.71%
2000-02-11 0 2.575 2.550 2.575 2.450 2.925 71,121,200 186,019,657 2.6155 1.701 1.684 1.701 1.618 1.932 107,665,296 1.7278 -8.04%
2000-02-10 0 2.800 2.800 2.825 2.450 2.925 51,933,500 144,661,165 2.7855 1.850 1.850 1.866 1.618 1.932 78,618,410 1.8400 4.67%
2000-02-09 0 2.675 2.650 2.675 2.550 3.175 63,850,920 177,508,975 2.7801 1.767 1.751 1.767 1.684 2.097 96,659,339 1.8364 -9.32%
2000-02-08 0 2.950 2.900 2.925 2.875 3.400 47,341,500 142,601,986 3.0122 1.949 1.916 1.932 1.899 2.246 71,666,910 1.9898 -8.53%
2000-02-03 0 3.225 3.225 3.250 3.100 3.300 42,533,300 136,476,923 3.2087 2.130 2.130 2.147 2.048 2.180 64,388,120 2.1196 3.20%
2000-02-02 0 3.125 3.100 3.125 2.975 3.450 115,209,440 369,371,525 3.2061 2.064 2.048 2.064 1.965 2.279 174,407,328 2.1179 6.84%
2000-02-01 0 2.925 2.900 2.925 2.725 3.050 128,491,140 348,739,886 2.7141 1.932 1.916 1.932 1.800 2.015 194,513,543 1.7929 7.34%
2000-01-31 0 2.725 2.700 2.725 2.250 2.950 153,793,860 415,991,204 2.7049 1.800 1.784 1.800 1.486 1.949 232,817,521 1.7868 14.74%
2000-01-28 0 2.375 2.350 2.375 2.300 2.475 81,948,520 195,509,959 2.3858 1.569 1.552 1.569 1.519 1.635 124,056,001 1.5760 5.56%
2000-01-27 0 2.250 2.225 2.250 2.000 2.575 389,280,660 801,606,234 2.0592 1.486 1.470 1.486 1.321 1.701 589,304,138 1.3603 9.76%
2000-01-26 1 2.050 - - - - 0 0 - 1.354 - - - - 0 - 0.00%
2000-01-25 1 2.050 2.050 2.075 1.910 2.075 75,995,140 152,304,664 2.0041 1.354 1.354 1.371 1.262 1.371 115,043,605 1.3239 -3.53%
2000-01-24 0 2.125 2.100 2.125 1.850 2.175 190,142,220 382,668,283 2.0125 1.404 1.387 1.404 1.222 1.437 287,842,702 1.3294 20.74%
2000-01-21 0 1.760 1.780 1.790 1.320 1.790 150,416,860 239,466,621 1.5920 1.163 1.176 1.182 0.872 1.182 227,705,322 1.0517 30.37%
2000-01-20 0 1.350 1.350 1.360 1.340 1.610 90,670,700 134,682,383 1.4854 0.892 0.892 0.898 0.885 1.064 137,259,885 0.9812 -10.60%
2000-01-19 0 1.510 1.500 1.510 1.490 1.780 171,046,080 282,747,355 1.6530 0.997 0.991 0.997 0.984 1.176 258,934,422 1.0920 -7.36%
2000-01-18 0 1.630 1.630 1.640 1.380 1.720 331,538,660 528,074,620 1.5928 1.077 1.077 1.083 0.912 1.136 501,892,656 1.0522 18.12%
2000-01-17 0 1.380 1.380 1.390 1.170 1.430 320,770,570 428,765,950 1.3367 0.912 0.912 0.918 0.773 0.945 485,591,615 0.8830 16.95%
2000-01-14 0 1.180 1.170 1.180 1.130 1.240 103,113,000 122,158,062 1.1847 0.779 0.773 0.779 0.746 0.819 156,095,393 0.7826 4.42%
2000-01-13 0 1.130 1.120 1.130 1.060 1.220 87,357,600 100,850,328 1.1545 0.746 0.740 0.746 0.700 0.806 132,244,420 0.7626 3.67%
2000-01-12 0 1.090 1.080 1.090 1.050 1.120 16,353,000 17,724,780 1.0839 0.720 0.713 0.720 0.694 0.740 24,755,637 0.7160 -0.91%
2000-01-11 0 1.100 1.090 1.100 1.080 1.200 26,357,400 29,705,112 1.1270 0.727 0.720 0.727 0.713 0.793 39,900,582 0.7445 -3.51%
2000-01-10 0 1.140 1.130 1.140 1.120 1.220 46,309,080 54,055,793 1.1673 0.753 0.746 0.753 0.740 0.806 70,104,003 0.7711 2.70%
2000-01-07 0 1.110 1.100 1.110 1.040 1.160 49,198,800 54,566,460 1.1091 0.733 0.727 0.733 0.687 0.766 74,478,543 0.7326 6.73%
2000-01-06 0 1.040 1.030 1.040 0.970 1.150 42,069,600 44,936,424 1.0681 0.687 0.680 0.687 0.641 0.760 63,686,157 0.7056 -3.70%
2000-01-05 0 1.080 1.080 1.090 0.920 1.130 46,551,600 49,572,792 1.0649 0.713 0.713 0.720 0.608 0.746 70,471,137 0.7034 -9.24%
2000-01-04 0 1.190 1.180 1.190 1.160 1.280 87,488,400 106,559,844 1.2180 0.786 0.779 0.786 0.766 0.846 132,442,429 0.8046 -6.30%
2000-01-03 0 1.270 1.270 1.280 1.080 1.280 98,461,800 116,803,602 1.1863 0.839 0.839 0.846 0.713 0.846 149,054,274 0.7836 15.45%
1999-12-30 0 1.100 1.090 1.100 1.060 1.150 32,691,600 36,445,752 1.1148 0.727 0.720 0.727 0.700 0.760 49,489,474 0.7364 3.77%
1999-12-29 0 1.060 1.060 1.070 1.050 1.210 45,070,200 49,868,280 1.1065 0.700 0.700 0.707 0.694 0.799 68,228,551 0.7309 -9.40%
1999-12-28 0 1.170 1.170 1.180 1.030 1.180 65,175,000 72,718,020 1.1157 0.773 0.773 0.779 0.680 0.779 98,663,769 0.7370 13.59%
1999-12-24 0 1.030 1.020 1.030 1.010 1.050 9,025,380 9,239,794 1.0238 0.680 0.674 0.680 0.667 0.694 13,662,877 0.6763 1.98%
1999-12-23 0 1.010 1.010 1.020 1.000 1.060 22,037,600 22,745,976 1.0321 0.667 0.667 0.674 0.661 0.700 33,361,146 0.6818 1.00%
1999-12-22 0 1.000 1.000 1.010 0.990 1.060 15,977,000 16,385,428 1.0256 0.661 0.661 0.667 0.654 0.700 24,186,437 0.6775 -3.85%
1999-12-21 0 1.040 1.030 1.040 0.960 1.060 20,631,600 20,877,444 1.0119 0.687 0.680 0.687 0.634 0.700 31,232,703 0.6684 4.00%
1999-12-20 0 1.000 0.990 1.000 0.970 1.050 16,434,000 16,568,694 1.0082 0.661 0.654 0.661 0.641 0.694 24,878,257 0.6660 -2.91%
1999-12-17 0 1.030 1.030 1.040 1.020 1.090 22,111,200 23,335,794 1.0554 0.680 0.680 0.687 0.674 0.720 33,472,564 0.6972 -0.96%
1999-12-16 0 1.040 1.030 1.040 1.020 1.120 27,453,600 28,934,910 1.0540 0.687 0.680 0.687 0.674 0.740 41,560,041 0.6962 -3.70%
1999-12-15 0 1.080 1.070 1.080 1.070 1.180 38,079,000 41,992,866 1.1028 0.713 0.707 0.713 0.707 0.779 57,645,074 0.7285 -5.26%
1999-12-14 0 1.140 1.130 1.140 1.120 1.250 96,060,780 115,116,833 1.1984 0.753 0.746 0.753 0.740 0.826 145,419,542 0.7916 -3.39%
1999-12-13 0 1.180 1.170 1.180 1.150 1.230 102,962,840 122,147,504 1.1863 0.779 0.773 0.779 0.760 0.813 155,868,077 0.7837 0.85%
1999-12-10 0 1.170 1.150 1.160 1.070 1.220 100,776,600 115,653,366 1.1476 0.773 0.760 0.766 0.707 0.806 152,558,484 0.7581 8.33%
1999-12-09 0 1.080 1.070 1.080 1.060 1.190 118,594,080 135,013,864 1.1385 0.713 0.707 0.713 0.700 0.786 179,531,092 0.7520 -5.26%
1999-12-08 0 1.140 1.150 1.160 0.990 1.160 129,619,800 139,539,330 1.0765 0.753 0.760 0.766 0.654 0.766 196,222,141 0.7111 10.68%
1999-12-07 0 1.030 1.030 1.040 0.950 1.060 104,950,080 107,073,353 1.0202 0.680 0.680 0.687 0.628 0.700 158,876,417 0.6739 8.42%
1999-12-06 0 0.950 0.940 0.950 0.930 0.970 21,601,800 20,456,658 0.9470 0.628 0.621 0.628 0.614 0.641 32,701,419 0.6256 2.15%
1999-12-03 0 0.930 0.930 0.940 0.930 0.980 25,417,700 24,181,922 0.9514 0.614 0.614 0.621 0.614 0.647 38,478,037 0.6285 0.00%
1999-12-02 0 0.930 0.930 0.940 0.920 0.980 54,952,200 52,720,164 0.9594 0.614 0.614 0.621 0.608 0.647 83,188,204 0.6337 -2.11%
1999-12-01 0 0.950 0.940 0.950 0.880 0.950 30,090,600 27,647,586 0.9188 0.628 0.621 0.628 0.581 0.628 45,552,006 0.6069 7.95%
1999-11-30 0 0.880 0.880 0.890 0.850 0.950 48,864,600 44,144,622 0.9034 0.581 0.581 0.588 0.561 0.628 73,972,622 0.5968 0.00%
1999-11-29 0 0.880 0.880 0.890 0.790 0.910 13,204,800 11,247,786 0.8518 0.581 0.581 0.588 0.522 0.601 19,989,802 0.5627 11.39%
1999-11-26 0 0.790 0.780 0.790 0.790 0.820 5,095,800 4,105,476 0.8057 0.522 0.515 0.522 0.522 0.542 7,714,167 0.5322 -1.25%
1999-11-25 0 0.800 0.790 0.800 0.790 0.850 6,454,800 5,249,808 0.8133 0.528 0.522 0.528 0.522 0.561 9,771,460 0.5373 -3.61%
1999-11-24 0 0.830 0.820 0.830 0.820 0.870 9,191,400 7,664,760 0.8339 0.548 0.542 0.548 0.542 0.575 13,914,203 0.5509 0.00%
1999-11-23 0 0.830 0.830 0.840 0.810 0.910 21,151,800 17,931,600 0.8478 0.548 0.548 0.555 0.535 0.601 32,020,197 0.5600 -7.78%
1999-11-22 0 0.900 0.890 0.900 0.840 0.990 71,190,100 67,182,107 0.9437 0.595 0.588 0.595 0.555 0.654 107,769,599 0.6234 11.11%
1999-11-19 0 0.810 0.790 0.810 0.790 0.840 2,854,800 2,294,406 0.8037 0.535 0.522 0.535 0.522 0.555 4,321,677 0.5309 0.00%
1999-11-18 0 0.810 0.790 0.810 0.790 0.820 3,293,800 2,653,772 0.8057 0.535 0.522 0.535 0.522 0.542 4,986,248 0.5322 1.25%
1999-11-17 0 0.800 0.800 0.810 0.780 0.860 3,471,300 2,817,252 0.8116 0.528 0.528 0.535 0.515 0.568 5,254,953 0.5361 -2.44%
1999-11-16 0 0.820 0.820 0.830 0.800 0.860 9,216,000 7,722,432 0.8379 0.542 0.542 0.548 0.528 0.568 13,951,443 0.5535 -2.38%
1999-11-15 0 0.840 0.840 0.850 0.790 0.840 6,273,000 5,134,158 0.8185 0.555 0.555 0.561 0.522 0.555 9,496,246 0.5407 5.00%
1999-11-12 0 0.800 0.790 0.800 0.780 0.830 2,326,800 1,847,682 0.7941 0.528 0.522 0.528 0.515 0.548 3,522,376 0.5246 0.00%
1999-11-11 0 0.800 0.810 0.820 0.800 0.860 5,252,400 4,359,708 0.8300 0.528 0.535 0.542 0.528 0.568 7,951,233 0.5483 -4.76%
1999-11-10 0 0.840 0.840 0.850 0.790 0.850 6,121,800 5,047,236 0.8245 0.555 0.555 0.561 0.522 0.561 9,267,355 0.5446 5.00%
1999-11-09 0 0.800 0.790 0.800 0.790 0.810 1,254,600 1,002,636 0.7992 0.528 0.522 0.528 0.522 0.535 1,899,249 0.5279 1.27%
1999-11-08 0 0.790 0.790 0.800 0.790 0.800 1,229,400 980,352 0.7974 0.522 0.522 0.528 0.522 0.528 1,861,101 0.5268 -3.66%
1999-11-05 0 0.820 0.810 0.820 0.800 0.850 2,586,600 2,119,032 0.8192 0.542 0.535 0.542 0.528 0.561 3,915,669 0.5412 -1.20%
1999-11-04 0 0.830 0.820 0.840 0.780 0.830 3,049,200 2,460,780 0.8070 0.548 0.542 0.555 0.515 0.548 4,615,966 0.5331 7.79%
1999-11-03 0 0.770 0.770 0.790 0.770 0.790 1,215,000 944,388 0.7773 0.509 0.509 0.522 0.509 0.522 1,839,302 0.5134 -1.28%
1999-11-02 0 0.780 0.770 0.780 0.780 0.790 1,197,000 936,594 0.7825 0.515 0.509 0.515 0.515 0.522 1,812,053 0.5169 0.00%
1999-11-01 0 0.780 0.780 0.790 0.780 0.810 1,355,100 1,074,360 0.7928 0.515 0.515 0.522 0.515 0.535 2,051,389 0.5237 -3.70%
1999-10-29 0 0.810 0.800 0.810 0.790 0.820 2,469,600 1,974,924 0.7997 0.535 0.528 0.535 0.522 0.542 3,738,551 0.5283 2.53%
1999-10-28 0 0.790 0.780 0.790 0.780 0.820 1,395,000 1,119,654 0.8026 0.522 0.515 0.522 0.515 0.542 2,111,791 0.5302 -3.66%
1999-10-27 0 0.820 0.810 0.820 0.790 0.820 2,412,000 1,928,160 0.7994 0.542 0.535 0.542 0.522 0.542 3,651,354 0.5281 3.80%
1999-10-26 0 0.790 0.790 0.800 0.790 0.830 1,927,800 1,564,452 0.8115 0.522 0.522 0.528 0.522 0.548 2,918,358 0.5361 -3.66%
1999-10-25 0 0.820 0.820 0.830 0.820 0.830 3,751,400 3,090,664 0.8239 0.542 0.542 0.548 0.542 0.548 5,678,976 0.5442 0.00%
1999-10-22 0 0.820 0.820 0.830 0.800 0.840 3,956,400 3,250,422 0.8216 0.542 0.542 0.548 0.528 0.555 5,989,311 0.5427 -1.20%
1999-10-21 0 0.830 0.820 0.830 0.800 0.850 5,920,560 4,857,318 0.8204 0.548 0.542 0.548 0.528 0.561 8,962,712 0.5419 3.75%
1999-10-20 0 0.800 0.800 0.810 0.750 0.820 4,406,400 3,467,502 0.7869 0.528 0.528 0.535 0.495 0.542 6,670,534 0.5198 8.11%
1999-10-19 0 0.740 0.740 0.750 0.720 0.790 4,408,200 3,289,194 0.7462 0.489 0.489 0.495 0.476 0.522 6,673,259 0.4929 -6.33%
1999-10-15 0 0.790 0.780 0.790 0.780 0.840 5,162,400 4,154,202 0.8047 0.522 0.515 0.522 0.515 0.555 7,814,988 0.5316 -5.95%
1999-10-14 0 0.840 0.840 0.850 0.810 0.860 7,317,000 6,101,478 0.8339 0.555 0.555 0.561 0.535 0.568 11,076,683 0.5508 1.20%
1999-10-13 0 0.830 0.820 0.830 0.800 0.850 6,181,200 5,047,686 0.8166 0.548 0.542 0.548 0.528 0.561 9,357,276 0.5394 0.00%
1999-10-12 0 0.830 0.830 0.840 0.810 0.900 4,172,400 3,514,032 0.8422 0.548 0.548 0.555 0.535 0.595 6,316,298 0.5563 -4.60%
1999-10-11 0 0.870 0.860 0.870 0.860 0.920 5,580,000 4,925,430 0.8827 0.575 0.568 0.575 0.568 0.608 8,447,163 0.5831 -2.25%
1999-10-08 0 0.890 0.880 0.890 0.850 0.920 11,424,600 10,127,556 0.8865 0.588 0.581 0.588 0.561 0.608 17,294,885 0.5856 5.95%
1999-10-07 0 0.840 0.830 0.850 0.830 0.860 3,650,400 3,073,500 0.8420 0.555 0.548 0.561 0.548 0.568 5,526,079 0.5562 2.44%
1999-10-06 0 0.820 0.820 0.830 0.810 0.840 2,140,200 1,770,660 0.8273 0.542 0.542 0.548 0.535 0.555 3,239,896 0.5465 1.23%
1999-10-05 0 0.810 0.800 0.810 0.800 0.830 2,655,000 2,162,196 0.8144 0.535 0.528 0.535 0.528 0.548 4,019,215 0.5380 0.00%
1999-10-04 0 0.810 0.800 0.810 0.810 0.840 2,388,600 1,971,540 0.8254 0.535 0.528 0.535 0.535 0.555 3,615,931 0.5452 -1.22%
1999-09-30 0 0.820 0.820 0.830 0.800 0.840 5,585,400 4,604,850 0.8244 0.542 0.542 0.548 0.528 0.555 8,455,337 0.5446 -4.65%
1999-09-29 0 0.860 0.850 0.860 0.850 0.890 3,693,600 3,188,376 0.8632 0.568 0.561 0.568 0.561 0.588 5,591,477 0.5702 1.18%
1999-09-28 0 0.850 0.850 0.860 0.840 0.880 3,097,800 2,665,602 0.8605 0.561 0.561 0.568 0.555 0.581 4,689,538 0.5684 -3.41%
1999-09-27 0 0.880 0.880 0.890 0.850 0.900 3,637,800 3,171,258 0.8718 0.581 0.581 0.588 0.561 0.595 5,507,005 0.5759 0.00%
1999-09-24 0 0.880 0.880 0.890 0.870 0.900 4,404,200 3,889,008 0.8830 0.581 0.581 0.588 0.575 0.595 6,667,203 0.5833 -3.30%
1999-09-23 0 0.910 0.900 0.910 0.900 0.930 3,502,200 3,182,184 0.9086 0.601 0.595 0.601 0.595 0.614 5,301,730 0.6002 1.11%
1999-09-22 0 0.900 0.890 0.900 0.890 0.930 5,904,000 5,381,892 0.9116 0.595 0.588 0.595 0.588 0.614 8,937,643 0.6022 -3.23%
1999-09-21 0 0.930 0.930 0.940 0.920 0.970 6,741,000 6,358,932 0.9433 0.614 0.614 0.621 0.608 0.641 10,204,718 0.6231 -3.12%
1999-09-20 0 0.960 0.960 0.970 0.940 1.000 6,147,000 5,942,844 0.9668 0.634 0.634 0.641 0.621 0.661 9,305,503 0.6386 -1.03%
1999-09-17 0 0.970 0.960 0.970 0.910 0.980 9,408,600 9,047,592 0.9616 0.641 0.634 0.641 0.601 0.647 14,243,006 0.6352 1.04%
1999-09-15 0 0.960 0.950 0.960 0.940 0.990 10,654,200 10,264,842 0.9635 0.634 0.628 0.634 0.621 0.654 16,128,631 0.6364 -3.03%
1999-09-14 0 0.990 0.990 1.000 0.980 1.020 17,285,400 17,329,680 1.0026 0.654 0.654 0.661 0.647 0.674 26,167,130 0.6623 -2.94%
1999-09-13 0 1.020 1.020 1.030 0.970 1.040 60,363,000 60,912,576 1.0091 0.674 0.674 0.680 0.641 0.687 91,379,227 0.6666 8.51%
1999-09-10 0 0.940 0.940 0.950 0.890 0.960 29,127,600 26,988,354 0.9266 0.621 0.621 0.628 0.588 0.634 44,094,190 0.6121 4.44%
1999-09-09 0 0.900 0.890 0.900 0.870 0.910 10,672,200 9,534,240 0.8934 0.595 0.588 0.595 0.575 0.601 16,155,880 0.5901 4.65%
1999-09-08 0 0.860 0.860 0.870 0.850 0.910 4,528,800 3,962,376 0.8749 0.568 0.568 0.575 0.561 0.601 6,855,826 0.5780 -2.27%
1999-09-07 0 0.880 0.860 0.880 0.830 0.910 18,480,300 16,259,400 0.8798 0.581 0.568 0.581 0.548 0.601 27,976,004 0.5812 3.53%
1999-09-06 0 0.850 0.840 0.850 0.830 0.860 8,753,400 7,441,326 0.8501 0.561 0.555 0.561 0.548 0.568 13,251,146 0.5616 2.41%
1999-09-03 0 0.830 0.820 0.830 0.810 0.840 4,897,800 4,036,734 0.8242 0.548 0.542 0.548 0.535 0.555 7,414,429 0.5444 -1.19%
1999-09-02 0 0.840 0.830 0.840 0.820 0.870 5,851,800 4,899,546 0.8373 0.555 0.548 0.555 0.542 0.575 8,858,621 0.5531 -2.33%
1999-09-01 0 0.860 0.850 0.860 0.810 0.890 9,671,400 8,239,266 0.8519 0.568 0.561 0.568 0.535 0.588 14,640,840 0.5628 -1.15%
1999-08-31 0 0.870 0.860 0.870 0.850 0.890 3,277,800 2,831,670 0.8639 0.575 0.568 0.575 0.561 0.588 4,962,027 0.5707 0.00%
1999-08-30 0 0.870 0.860 0.870 0.860 0.900 4,635,000 4,065,012 0.8770 0.575 0.568 0.575 0.568 0.595 7,016,595 0.5793 -1.14%
1999-08-27 0 0.880 0.870 0.880 0.860 0.900 2,773,800 2,432,430 0.8769 0.581 0.575 0.581 0.568 0.595 4,199,057 0.5793 -2.22%
1999-08-26 0 0.900 0.890 0.900 0.870 0.920 13,003,200 11,596,410 0.8918 0.595 0.588 0.595 0.575 0.608 19,684,614 0.5891 3.45%
1999-08-25 0 0.870 0.860 0.870 0.850 0.890 3,808,800 3,294,882 0.8651 0.575 0.568 0.575 0.561 0.588 5,765,870 0.5714 1.16%
1999-08-24 0 0.860 0.850 0.860 0.840 0.860 1,659,600 1,403,874 0.8459 0.568 0.561 0.568 0.555 0.568 2,512,350 0.5588 1.18%
1999-08-23 0 0.850 0.850 0.860 0.850 0.890 2,188,400 1,906,166 0.8710 0.561 0.561 0.568 0.561 0.588 3,312,862 0.5754 -2.30%
1999-08-20 0 0.870 0.870 0.880 0.860 0.920 10,665,000 9,501,570 0.8909 0.575 0.575 0.581 0.568 0.608 16,144,980 0.5885 -3.33%
1999-08-19 0 0.900 0.890 0.900 0.810 0.900 13,489,600 11,496,502 0.8522 0.595 0.588 0.595 0.535 0.595 20,420,940 0.5630 9.76%
1999-08-18 0 0.820 0.810 0.820 0.780 0.840 10,603,800 8,578,458 0.8090 0.542 0.535 0.542 0.515 0.555 16,052,334 0.5344 3.80%
1999-08-17 0 0.790 0.780 0.790 0.760 0.810 4,365,000 3,433,230 0.7865 0.522 0.515 0.522 0.502 0.535 6,607,861 0.5196 1.28%
1999-08-16 0 0.780 0.780 0.790 0.780 0.830 2,253,600 1,801,278 0.7993 0.515 0.515 0.522 0.515 0.548 3,411,564 0.5280 -1.27%
1999-08-13 0 0.790 0.780 0.790 0.760 0.810 4,023,000 3,102,336 0.7711 0.522 0.515 0.522 0.502 0.535 6,090,132 0.5094 -1.25%
1999-08-12 0 0.800 0.790 0.800 0.770 0.810 4,897,800 3,866,040 0.7893 0.528 0.522 0.528 0.509 0.535 7,414,429 0.5214 5.26%
1999-08-11 0 0.760 0.750 0.760 0.740 0.800 7,191,000 5,476,482 0.7616 0.502 0.495 0.502 0.489 0.528 10,885,940 0.5031 -2.56%
1999-08-10 0 0.780 0.770 0.780 0.740 0.850 8,330,400 6,538,086 0.7848 0.515 0.509 0.515 0.489 0.561 12,610,797 0.5185 -7.14%
1999-08-09 0 0.840 0.820 0.840 0.820 0.880 3,792,600 3,179,502 0.8383 0.555 0.542 0.555 0.542 0.581 5,741,346 0.5538 -2.33%
1999-08-06 0 0.860 0.860 0.880 0.850 0.890 5,081,400 4,403,952 0.8667 0.568 0.568 0.581 0.561 0.588 7,692,368 0.5725 -2.27%
1999-08-05 0 0.880 0.870 0.880 0.860 0.910 4,402,800 3,904,362 0.8868 0.581 0.575 0.581 0.568 0.601 6,665,084 0.5858 -2.22%
1999-08-04 0 0.900 0.900 0.910 0.890 0.950 2,509,200 2,290,104 0.9127 0.595 0.595 0.601 0.588 0.628 3,798,498 0.6029 -5.26%
1999-08-03 0 0.950 0.940 0.950 0.920 0.980 5,144,200 4,871,792 0.9470 0.628 0.621 0.628 0.608 0.647 7,787,436 0.6256 0.00%
1999-08-02 0 0.950 0.940 0.950 0.910 0.950 8,335,800 7,766,172 0.9317 0.628 0.621 0.628 0.601 0.628 12,618,971 0.6154 3.26%
1999-07-30 0 0.920 0.910 0.920 0.850 0.920 4,080,600 3,658,590 0.8966 0.608 0.601 0.608 0.561 0.608 6,177,328 0.5923 3.37%
1999-07-29 0 0.890 0.880 0.890 0.870 0.920 4,734,000 4,248,396 0.8974 0.588 0.581 0.588 0.575 0.608 7,166,464 0.5928 -1.11%
1999-07-28 0 0.900 0.890 0.900 0.890 0.930 9,787,032 8,950,453 0.9145 0.595 0.588 0.595 0.588 0.614 14,815,887 0.6041 1.12%
1999-07-27 0 0.890 0.890 0.900 0.840 0.900 17,127,000 14,821,326 0.8654 0.588 0.588 0.595 0.555 0.595 25,927,340 0.5716 3.49%
1999-07-26 0 0.860 0.850 0.860 0.850 0.930 7,104,600 6,259,878 0.8811 0.568 0.561 0.568 0.561 0.614 10,755,146 0.5820 -5.49%
1999-07-23 0 0.910 0.900 0.910 0.890 0.960 8,132,400 7,357,338 0.9047 0.601 0.595 0.601 0.588 0.634 12,311,058 0.5976 -3.19%
1999-07-22 0 0.940 0.950 0.960 0.930 0.990 6,127,200 5,863,068 0.9569 0.621 0.628 0.634 0.614 0.654 9,275,530 0.6321 -3.09%
1999-07-21 0 0.970 0.960 0.970 0.940 0.980 7,522,200 7,191,612 0.9561 0.641 0.634 0.641 0.621 0.647 11,387,320 0.6315 1.04%
1999-07-20 0 0.960 0.960 0.970 0.950 1.000 8,208,000 7,988,166 0.9732 0.634 0.634 0.641 0.628 0.661 12,425,504 0.6429 0.00%
1999-07-19 0 0.960 0.970 0.980 0.950 1.020 13,167,000 12,837,564 0.9750 0.634 0.641 0.647 0.628 0.674 19,932,579 0.6440 -5.88%
1999-07-16 0 1.020 1.020 1.030 1.000 1.060 9,543,600 9,773,928 1.0241 0.674 0.674 0.680 0.661 0.700 14,447,373 0.6765 -3.77%
1999-07-15 0 1.060 1.050 1.060 1.010 1.070 16,880,400 17,579,052 1.0414 0.700 0.694 0.700 0.667 0.707 25,554,030 0.6879 2.91%
1999-07-14 0 1.030 1.020 1.030 1.000 1.060 20,680,200 21,163,914 1.0234 0.680 0.674 0.680 0.661 0.700 31,306,275 0.6760 -3.74%
1999-07-13 0 1.070 1.070 1.080 1.050 1.110 13,663,800 14,687,514 1.0749 0.707 0.707 0.713 0.694 0.733 20,684,649 0.7101 -1.83%
1999-07-12 0 1.090 1.080 1.090 1.080 1.150 26,296,200 29,473,164 1.1208 0.720 0.713 0.720 0.713 0.760 39,807,936 0.7404 -0.91%
1999-07-09 0 1.100 1.090 1.100 1.030 1.110 27,927,420 29,826,886 1.0680 0.727 0.720 0.727 0.680 0.733 42,277,323 0.7055 3.77%
1999-07-08 0 1.060 1.060 1.070 1.040 1.140 26,526,600 28,700,532 1.0820 0.700 0.700 0.707 0.687 0.753 40,156,722 0.7147 -5.36%
1999-07-07 0 1.120 1.110 1.120 1.100 1.160 39,272,400 44,157,222 1.1244 0.740 0.733 0.740 0.727 0.766 59,451,676 0.7427 -2.61%
1999-07-06 0 1.150 1.140 1.150 1.120 1.230 92,194,200 108,541,980 1.1773 0.760 0.753 0.760 0.740 0.813 139,566,203 0.7777 -0.86%
1999-07-05 0 1.160 1.160 1.170 1.060 1.180 83,655,800 93,483,902 1.1175 0.766 0.766 0.773 0.700 0.779 126,640,530 0.7382 9.43%
1999-07-02 0 1.060 1.060 1.070 1.050 1.120 104,719,566 113,678,617 1.0856 0.700 0.700 0.707 0.694 0.740 158,527,458 0.7171 1.92%
1999-06-30 0 1.040 1.040 1.050 0.980 1.080 110,639,280 114,713,706 1.0368 0.687 0.687 0.694 0.647 0.713 167,488,890 0.6849 4.00%
1999-06-29 0 1.000 0.990 1.000 0.950 1.010 75,079,800 73,945,746 0.9849 0.661 0.654 0.661 0.628 0.667 113,657,937 0.6506 6.38%
1999-06-28 0 0.940 0.930 0.940 0.920 0.950 15,926,400 14,839,128 0.9317 0.621 0.614 0.621 0.608 0.628 24,109,837 0.6155 3.30%
1999-06-25 0 0.910 0.900 0.910 0.890 0.980 34,849,800 32,540,832 0.9337 0.601 0.595 0.601 0.588 0.647 52,756,619 0.6168 -5.21%
1999-06-24 0 0.960 0.950 0.960 0.920 1.040 95,508,000 94,137,840 0.9857 0.634 0.628 0.634 0.608 0.687 144,582,728 0.6511 3.23%
1999-06-23 0 0.930 0.920 0.930 0.880 0.940 35,231,400 32,138,172 0.9122 0.614 0.608 0.614 0.581 0.621 53,334,296 0.6026 5.68%
1999-06-22 0 0.880 0.870 0.880 0.860 0.900 20,845,800 18,255,636 0.8757 0.581 0.575 0.581 0.568 0.595 31,556,965 0.5785 2.33%
1999-06-21 0 0.860 0.850 0.860 0.820 0.870 23,509,800 19,783,278 0.8415 0.568 0.561 0.568 0.542 0.575 35,589,804 0.5559 6.17%
1999-06-17 0 0.810 0.810 0.820 0.800 0.820 6,399,000 5,149,854 0.8048 0.535 0.535 0.542 0.528 0.542 9,686,988 0.5316 2.53%
1999-06-16 0 0.790 0.790 0.800 0.790 0.820 3,967,200 3,185,406 0.8029 0.522 0.522 0.528 0.522 0.542 6,005,660 0.5304 -2.47%
1999-06-15 0 0.810 0.800 0.810 0.800 0.840 5,030,000 4,086,808 0.8125 0.535 0.528 0.535 0.528 0.555 7,614,557 0.5367 -3.57%
1999-06-14 0 0.840 0.840 0.850 0.820 0.850 8,469,000 7,097,418 0.8380 0.555 0.555 0.561 0.542 0.561 12,820,613 0.5536 0.00%
1999-06-11 0 0.840 0.830 0.840 0.800 0.860 27,270,000 22,689,522 0.8320 0.555 0.548 0.555 0.528 0.568 41,282,102 0.5496 6.33%
1999-06-10 0 0.790 0.790 0.800 0.790 0.830 8,319,600 6,715,800 0.8072 0.522 0.522 0.528 0.522 0.548 12,594,447 0.5332 2.60%
1999-06-09 0 0.770 0.770 0.780 0.770 0.790 1,494,000 1,158,840 0.7757 0.509 0.509 0.515 0.509 0.522 2,261,660 0.5124 -2.53%
1999-06-08 0 0.790 0.790 0.800 0.780 0.810 6,003,000 4,772,286 0.7950 0.522 0.522 0.528 0.515 0.535 9,087,512 0.5251 1.28%
1999-06-07 0 0.780 0.770 0.780 0.750 0.790 2,925,000 2,272,320 0.7769 0.515 0.509 0.515 0.495 0.522 4,427,948 0.5132 4.00%
1999-06-04 0 0.750 0.750 0.760 0.740 0.780 4,455,000 3,367,944 0.7560 0.495 0.495 0.502 0.489 0.515 6,744,106 0.4994 -2.60%
1999-06-03 0 0.770 0.760 0.770 0.760 0.790 7,167,600 5,524,866 0.7708 0.509 0.502 0.509 0.502 0.522 10,850,517 0.5092 0.00%
1999-06-02 0 0.770 0.760 0.780 0.770 0.800 8,512,200 6,661,872 0.7826 0.509 0.502 0.515 0.509 0.528 12,886,011 0.5170 -1.28%
1999-06-01 0 0.780 0.780 0.790 0.760 0.800 5,613,480 4,374,382 0.7793 0.515 0.515 0.522 0.502 0.528 8,497,846 0.5148 0.00%
1999-05-31 0 0.780 0.770 0.780 0.730 0.790 13,558,800 10,399,014 0.7670 0.515 0.509 0.515 0.482 0.522 20,525,697 0.5066 1.30%
1999-05-28 0 0.770 0.760 0.770 0.760 0.850 12,493,800 9,726,768 0.7785 0.509 0.502 0.509 0.502 0.561 18,913,470 0.5143 -7.23%
1999-05-27 0 0.830 0.820 0.830 0.800 0.880 9,685,800 8,116,974 0.8380 0.548 0.542 0.548 0.528 0.581 14,662,640 0.5536 -3.49%
1999-05-26 0 0.860 0.860 0.870 0.860 0.890 6,899,400 5,999,580 0.8696 0.568 0.568 0.575 0.568 0.588 10,444,508 0.5744 -3.37%
1999-05-25 0 0.890 0.880 0.890 0.880 0.920 10,004,400 8,970,228 0.8966 0.588 0.581 0.588 0.581 0.608 15,144,945 0.5923 0.00%
1999-05-24 0 0.890 0.880 0.890 0.870 0.900 9,183,600 8,175,456 0.8902 0.588 0.581 0.588 0.575 0.595 13,902,395 0.5881 2.30%
1999-05-21 0 0.870 0.860 0.870 0.850 0.940 17,413,200 15,452,190 0.8874 0.575 0.568 0.575 0.561 0.621 26,360,598 0.5862 -5.43%
1999-05-20 0 0.920 0.920 0.930 0.920 0.980 28,276,200 27,088,686 0.9580 0.608 0.608 0.614 0.608 0.647 42,805,316 0.6328 -3.16%
1999-05-19 0 0.950 0.950 0.960 0.880 0.970 47,266,200 44,398,152 0.9393 0.628 0.628 0.634 0.581 0.641 71,552,918 0.6205 5.56%
1999-05-18 0 0.900 0.890 0.900 0.880 0.900 6,242,400 5,537,826 0.8871 0.595 0.588 0.595 0.581 0.595 9,449,923 0.5860 2.27%
1999-05-17 0 0.880 0.880 0.890 0.870 0.920 9,158,400 8,231,796 0.8988 0.581 0.581 0.588 0.575 0.608 13,864,246 0.5937 -1.12%
1999-05-14 0 0.890 0.880 0.890 0.870 0.900 5,860,800 5,174,964 0.8830 0.588 0.581 0.588 0.575 0.595 8,872,246 0.5833 2.30%
1999-05-13 0 0.870 0.870 0.880 0.870 0.910 8,915,400 7,977,870 0.8948 0.575 0.575 0.581 0.575 0.601 13,496,386 0.5911 -2.25%
1999-05-12 0 0.890 0.880 0.890 0.870 0.920 5,909,400 5,242,932 0.8872 0.588 0.581 0.588 0.575 0.608 8,945,818 0.5861 0.00%
1999-05-11 0 0.890 0.880 0.890 0.840 0.900 9,950,400 8,659,476 0.8703 0.588 0.581 0.588 0.555 0.595 15,063,199 0.5749 3.49%
1999-05-10 0 0.860 0.850 0.860 0.840 0.920 16,714,800 14,521,608 0.8688 0.568 0.561 0.568 0.555 0.608 25,303,340 0.5739 -4.44%
1999-05-07 0 0.900 0.890 0.900 0.890 0.990 31,039,400 29,448,550 0.9487 0.595 0.588 0.595 0.588 0.654 46,988,327 0.6267 -4.26%
1999-05-06 0 0.940 0.930 0.940 0.920 0.970 22,995,000 21,651,426 0.9416 0.621 0.614 0.621 0.608 0.641 34,810,485 0.6220 2.17%
1999-05-05 0 0.920 0.920 0.930 0.910 0.960 13,258,800 12,370,536 0.9330 0.608 0.608 0.614 0.601 0.634 20,071,549 0.6163 -1.08%
1999-05-04 0 0.930 0.930 0.940 0.930 0.970 22,328,400 21,073,098 0.9438 0.614 0.614 0.621 0.614 0.641 33,801,367 0.6234 0.00%
1999-05-03 0 0.930 0.930 0.940 0.900 0.940 20,379,600 18,783,522 0.9217 0.614 0.614 0.621 0.595 0.621 30,851,218 0.6088 3.33%
1999-04-30 0 0.900 0.900 0.910 0.880 0.930 22,847,400 20,686,158 0.9054 0.595 0.595 0.601 0.581 0.614 34,587,044 0.5981 0.00%
1999-04-29 0 0.900 0.900 0.910 0.850 0.980 52,581,600 47,813,256 0.9093 0.595 0.595 0.601 0.561 0.647 79,599,522 0.6007 -6.25%
1999-04-28 0 0.960 0.950 0.960 0.900 1.050 146,836,800 144,650,016 0.9851 0.634 0.628 0.634 0.595 0.694 222,285,725 0.6507 10.34%
1999-04-27 0 0.870 0.860 0.870 0.830 0.900 23,268,960 20,133,990 0.8653 0.575 0.568 0.575 0.548 0.595 35,225,214 0.5716 3.57%
1999-04-26 0 0.840 0.830 0.840 0.830 0.910 20,041,200 17,441,424 0.8703 0.555 0.548 0.555 0.548 0.601 30,338,939 0.5749 -2.33%
1999-04-23 0 0.860 0.860 0.870 0.850 0.990 70,102,800 66,336,066 0.9463 0.568 0.568 0.575 0.561 0.654 106,123,613 0.6251 -6.52%
1999-04-22 0 0.920 0.910 0.920 0.810 0.930 82,492,400 72,451,852 0.8783 0.608 0.601 0.608 0.535 0.614 124,879,342 0.5802 15.00%
1999-04-21 0 0.800 0.790 0.800 0.760 0.820 29,646,250 23,544,109 0.7942 0.528 0.522 0.528 0.502 0.542 44,879,337 0.5246 3.90%
1999-04-20 0 0.770 0.760 0.780 0.730 0.820 45,590,400 35,684,118 0.7827 0.509 0.502 0.515 0.482 0.542 69,016,045 0.5170 2.67%
1999-04-19 0 0.750 0.740 0.750 0.720 0.800 50,219,800 38,102,674 0.7587 0.495 0.489 0.495 0.476 0.528 76,024,162 0.5012 5.63%
1999-04-16 0 0.710 0.700 0.710 0.690 0.730 31,074,800 22,061,314 0.7099 0.469 0.462 0.469 0.456 0.482 47,041,916 0.4690 4.41%
1999-04-15 0 0.680 0.680 0.690 0.660 0.710 10,143,000 6,974,712 0.6876 0.449 0.449 0.456 0.436 0.469 15,354,762 0.4542 0.00%
1999-04-14 0 0.680 0.670 0.680 0.660 0.710 5,281,200 3,622,482 0.6859 0.449 0.443 0.449 0.436 0.469 7,994,831 0.4531 -1.45%
1999-04-13 0 0.690 0.690 0.700 0.680 0.720 7,000,200 4,881,330 0.6973 0.456 0.456 0.462 0.449 0.476 10,597,102 0.4606 -1.43%
1999-04-12 0 0.700 0.690 0.700 0.680 0.730 16,585,200 11,755,350 0.7088 0.462 0.456 0.462 0.449 0.482 25,107,148 0.4682 -1.41%
1999-04-09 0 0.710 0.700 0.710 0.650 0.730 35,427,600 24,490,044 0.6913 0.469 0.462 0.469 0.429 0.482 53,631,309 0.4566 5.97%
1999-04-08 0 0.670 0.660 0.670 0.650 0.680 10,841,400 7,187,616 0.6630 0.443 0.436 0.443 0.429 0.449 16,412,020 0.4379 1.52%
1999-04-07 0 0.660 0.660 0.670 0.630 0.670 9,014,400 5,872,410 0.6514 0.436 0.436 0.443 0.416 0.443 13,646,255 0.4303 3.13%
1999-04-01 0 0.640 0.630 0.640 0.600 0.640 5,131,800 3,214,638 0.6264 0.423 0.416 0.423 0.396 0.423 7,768,665 0.4138 1.59%
1999-03-31 0 0.630 0.620 0.630 0.610 0.640 3,389,000 2,138,018 0.6309 0.416 0.410 0.416 0.403 0.423 5,130,365 0.4167 0.00%
1999-03-30 0 0.630 0.620 0.630 0.610 0.640 2,619,000 1,634,148 0.6240 0.416 0.410 0.416 0.403 0.423 3,964,717 0.4122 1.61%
1999-03-29 0 0.620 0.610 0.620 0.610 0.640 2,435,400 1,509,282 0.6197 0.410 0.403 0.410 0.403 0.423 3,686,778 0.4094 -3.12%
1999-03-26 0 0.640 0.630 0.640 0.630 0.670 7,752,600 5,048,388 0.6512 0.423 0.416 0.423 0.416 0.443 11,736,106 0.4302 -1.54%
1999-03-25 0 0.650 0.640 0.650 0.630 0.680 4,921,200 3,192,714 0.6488 0.429 0.423 0.429 0.416 0.449 7,449,853 0.4286 -1.52%
1999-03-24 0 0.660 0.650 0.660 0.630 0.690 13,446,000 8,818,470 0.6558 0.436 0.429 0.436 0.416 0.456 20,354,937 0.4332 -4.35%
1999-03-23 0 0.690 0.680 0.690 0.660 0.700 25,141,600 17,178,650 0.6833 0.456 0.449 0.456 0.436 0.462 38,060,069 0.4514 2.99%
1999-03-22 0 0.670 0.660 0.670 0.620 0.670 10,539,000 6,741,396 0.6397 0.443 0.436 0.443 0.410 0.443 15,954,238 0.4225 8.06%
1999-03-19 0 0.620 0.610 0.620 0.610 0.640 6,998,400 4,341,978 0.6204 0.410 0.403 0.410 0.403 0.423 10,594,377 0.4098 0.00%
1999-03-18 0 0.620 0.610 0.620 0.600 0.650 12,907,800 8,116,668 0.6288 0.410 0.403 0.410 0.396 0.429 19,540,195 0.4154 -1.59%
1999-03-17 0 0.630 0.620 0.630 0.580 0.640 12,448,800 7,650,738 0.6146 0.416 0.410 0.416 0.383 0.423 18,845,348 0.4060 8.62%
1999-03-16 0 0.580 0.580 0.590 0.580 0.610 3,862,800 2,287,008 0.5921 0.383 0.383 0.390 0.383 0.403 5,847,617 0.3911 -1.69%
1999-03-15 0 0.590 0.590 0.600 0.560 0.600 2,937,600 1,710,324 0.5822 0.390 0.390 0.396 0.370 0.396 4,447,022 0.3846 0.00%
1999-03-12 0 0.590 0.580 0.590 0.580 0.640 11,788,200 7,020,018 0.5955 0.390 0.383 0.390 0.383 0.423 17,845,313 0.3934 -3.28%
1999-03-11 0 0.610 0.610 0.620 0.600 0.650 7,740,000 4,884,408 0.6311 0.403 0.403 0.410 0.396 0.429 11,717,032 0.4169 -1.61%
1999-03-10 0 0.620 0.610 0.620 0.610 0.640 5,230,800 3,264,120 0.6240 0.410 0.403 0.410 0.403 0.423 7,918,534 0.4122 -1.59%
1999-03-09 0 0.630 0.630 0.640 0.600 0.630 6,202,800 3,844,692 0.6198 0.416 0.416 0.423 0.396 0.416 9,389,975 0.4094 5.00%
1999-03-08 0 0.600 0.600 0.610 0.600 0.670 6,029,600 3,834,222 0.6359 0.396 0.396 0.403 0.396 0.443 9,127,780 0.4201 -6.25%
1999-03-05 0 0.640 0.630 0.640 0.600 0.670 13,737,600 8,780,688 0.6392 0.423 0.416 0.423 0.396 0.443 20,796,370 0.4222 6.67%
1999-03-04 0 0.600 0.590 0.600 0.580 0.620 2,808,000 1,680,552 0.5985 0.396 0.390 0.396 0.383 0.410 4,250,830 0.3953 0.00%
1999-03-03 0 0.600 0.590 0.600 0.580 0.630 6,634,800 4,021,650 0.6061 0.396 0.390 0.396 0.383 0.416 10,043,949 0.4004 3.45%
1999-03-02 0 0.580 0.570 0.580 0.580 0.620 5,529,600 3,346,758 0.6052 0.383 0.377 0.383 0.383 0.410 8,370,866 0.3998 -7.94%
1999-03-01 0 0.630 0.630 0.640 0.580 0.650 10,368,000 6,385,896 0.6159 0.416 0.416 0.423 0.383 0.429 15,695,373 0.4069 6.78%
1999-02-26 0 0.590 0.590 0.600 0.550 0.610 3,843,400 2,225,630 0.5791 0.390 0.390 0.396 0.363 0.403 5,818,248 0.3825 7.27%
1999-02-25 0 0.550 0.550 0.560 0.550 0.560 1,094,400 609,984 0.5574 0.363 0.363 0.370 0.363 0.370 1,656,734 0.3682 -1.79%
1999-02-24 0 0.560 0.560 0.570 0.550 0.580 1,767,600 997,488 0.5643 0.370 0.370 0.377 0.363 0.383 2,675,843 0.3728 0.00%
1999-02-23 0 0.560 0.550 0.560 0.550 0.590 1,065,600 593,964 0.5574 0.370 0.363 0.370 0.363 0.390 1,613,136 0.3682 -1.75%
1999-02-22 0 0.570 0.560 0.570 0.550 0.600 2,176,200 1,244,286 0.5718 0.377 0.370 0.377 0.363 0.396 3,294,393 0.3777 -1.72%
1999-02-19 0 0.580 0.560 0.570 0.560 0.620 1,076,400 622,746 0.5785 0.383 0.370 0.377 0.370 0.410 1,629,485 0.3822 -3.33%
1999-02-15 0 0.600 0.590 0.600 0.560 0.600 2,073,600 1,205,802 0.5815 0.396 0.390 0.396 0.370 0.396 3,139,075 0.3841 5.26%
1999-02-12 0 0.570 0.560 0.570 0.520 0.570 4,879,800 2,673,648 0.5479 0.377 0.370 0.377 0.343 0.377 7,387,180 0.3619 9.62%
1999-02-11 0 0.520 0.520 0.530 0.520 0.540 999,000 527,238 0.5278 0.343 0.343 0.350 0.343 0.357 1,512,315 0.3486 -1.89%
1999-02-10 0 0.530 0.520 0.540 0.520 0.550 2,473,200 1,321,218 0.5342 0.350 0.343 0.357 0.343 0.363 3,744,001 0.3529 -3.64%
1999-02-09 0 0.550 0.540 0.550 0.520 0.550 3,070,800 1,652,022 0.5380 0.363 0.357 0.363 0.343 0.363 4,648,664 0.3554 3.77%
1999-02-08 0 0.530 0.520 0.530 0.500 0.540 3,587,000 1,875,408 0.5228 0.350 0.343 0.350 0.330 0.357 5,430,103 0.3454 1.92%
1999-02-05 0 0.520 0.510 0.520 0.510 0.540 1,594,800 821,448 0.5151 0.343 0.337 0.343 0.337 0.357 2,414,254 0.3402 -1.89%
1999-02-04 0 0.530 0.520 0.530 0.520 0.550 3,506,400 1,857,330 0.5297 0.350 0.343 0.350 0.343 0.363 5,308,088 0.3499 0.00%
1999-02-03 0 0.530 0.520 0.530 0.520 0.550 4,595,800 2,441,756 0.5313 0.350 0.343 0.350 0.343 0.363 6,957,253 0.3510 0.00%
1999-02-02 0 0.530 0.530 0.540 0.495 0.550 11,446,200 6,020,118 0.5259 0.350 0.350 0.357 0.327 0.363 17,327,583 0.3474 3.92%
1999-02-01 0 0.510 0.500 0.510 0.480 0.600 16,363,800 8,392,491 0.5129 0.337 0.330 0.337 0.317 0.396 24,771,986 0.3388 -10.53%
1999-01-29 0 0.570 0.570 0.580 0.560 0.600 4,557,600 2,639,466 0.5791 0.377 0.377 0.383 0.370 0.396 6,899,425 0.3826 -1.72%
1999-01-28 0 0.580 0.570 0.580 0.570 0.630 7,588,800 4,547,502 0.5992 0.383 0.377 0.383 0.377 0.416 11,488,141 0.3958 -7.94%
1999-01-27 0 0.630 0.620 0.630 0.590 0.640 11,628,000 7,242,390 0.6228 0.416 0.410 0.416 0.390 0.423 17,602,797 0.4114 3.28%
1999-01-26 0 0.610 0.590 0.610 0.570 0.630 8,339,400 5,019,372 0.6019 0.403 0.390 0.403 0.377 0.416 12,624,421 0.3976 0.00%
1999-01-25 0 0.610 0.600 0.610 0.550 0.610 12,132,000 6,872,202 0.5665 0.403 0.396 0.403 0.363 0.403 18,365,767 0.3742 0.00%
1999-01-22 0 0.610 0.610 0.620 0.610 0.650 4,539,600 2,859,354 0.6299 0.403 0.403 0.410 0.403 0.429 6,872,176 0.4161 -7.58%
1999-01-21 0 0.660 0.650 0.660 0.650 0.670 3,280,200 2,146,176 0.6543 0.436 0.429 0.436 0.429 0.443 4,965,660 0.4322 0.00%
1999-01-20 0 0.660 0.650 0.660 0.640 0.680 4,708,800 3,113,370 0.6612 0.436 0.429 0.436 0.423 0.449 7,128,315 0.4368 -1.49%
1999-01-19 0 0.670 0.660 0.670 0.660 0.700 3,436,200 2,300,724 0.6696 0.443 0.436 0.443 0.436 0.462 5,201,817 0.4423 -2.90%
1999-01-18 0 0.690 0.680 0.690 0.670 0.730 4,363,200 3,027,762 0.6939 0.456 0.449 0.456 0.443 0.482 6,605,136 0.4584 -1.43%
1999-01-15 0 0.700 0.690 0.700 0.650 0.720 8,200,800 5,686,488 0.6934 0.462 0.456 0.462 0.429 0.476 12,414,604 0.4580 4.48%
1999-01-14 0 0.670 0.690 0.700 0.600 0.700 15,363,000 9,756,522 0.6351 0.443 0.456 0.462 0.396 0.462 23,256,946 0.4195 -2.90%
1999-01-13 0 0.690 0.680 0.690 0.680 0.790 8,425,800 5,883,894 0.6983 0.456 0.449 0.456 0.449 0.522 12,755,216 0.4613 -11.54%
1999-01-12 0 0.780 0.780 0.790 0.770 0.800 3,373,200 2,614,266 0.7750 0.515 0.515 0.522 0.509 0.528 5,106,446 0.5120 -2.50%
1999-01-11 0 0.800 0.780 0.800 0.790 0.820 2,905,200 2,320,272 0.7987 0.528 0.515 0.528 0.522 0.542 4,397,974 0.5276 -1.23%
1999-01-08 0 0.810 0.800 0.810 0.800 0.850 4,086,000 3,357,540 0.8217 0.535 0.528 0.535 0.528 0.561 6,185,503 0.5428 0.00%
1999-01-07 0 0.810 0.810 0.820 0.810 0.860 6,930,000 5,769,252 0.8325 0.535 0.535 0.542 0.535 0.568 10,490,831 0.5499 -2.41%
1999-01-06 0 0.830 0.820 0.830 0.780 0.830 4,849,200 3,945,636 0.8137 0.548 0.542 0.548 0.515 0.548 7,340,857 0.5375 3.75%
1999-01-05 0 0.800 0.790 0.800 0.770 0.800 1,954,800 1,535,706 0.7856 0.528 0.522 0.528 0.509 0.528 2,959,232 0.5190 1.27%
1999-01-04 0 0.790 0.780 0.790 0.780 0.800 1,409,400 1,115,172 0.7912 0.522 0.515 0.522 0.515 0.528 2,133,590 0.5227 -2.47%
1998-12-31 0 0.810 0.800 0.810 0.800 0.820 2,624,400 2,126,862 0.8104 0.535 0.528 0.535 0.528 0.542 3,972,891 0.5353 1.25%
1998-12-30 0 0.800 0.800 0.810 0.790 0.820 5,742,000 4,613,688 0.8035 0.528 0.528 0.535 0.522 0.542 8,692,403 0.5308 0.00%
1998-12-29 0 0.800 0.790 0.810 0.790 0.820 2,988,000 2,401,848 0.8038 0.528 0.522 0.535 0.522 0.542 4,523,319 0.5310 -1.23%
1998-12-28 0 0.810 0.800 0.810 0.810 0.850 4,633,200 3,817,260 0.8239 0.535 0.528 0.535 0.535 0.561 7,013,870 0.5442 -2.41%
1998-12-24 0 0.830 0.830 0.840 0.790 0.840 3,918,600 3,175,650 0.8104 0.548 0.548 0.555 0.522 0.555 5,932,088 0.5353 3.75%
1998-12-23 0 0.800 0.790 0.800 0.780 0.830 3,488,400 2,756,034 0.7901 0.528 0.522 0.528 0.515 0.548 5,280,839 0.5219 -2.44%
1998-12-22 0 0.820 0.810 0.820 0.810 0.840 2,208,600 1,807,308 0.8183 0.542 0.535 0.542 0.535 0.555 3,343,442 0.5406 0.00%
1998-12-21 0 0.820 0.820 0.830 0.810 0.840 3,267,000 2,685,474 0.8220 0.542 0.542 0.548 0.535 0.555 4,945,678 0.5430 0.00%
1998-12-18 0 0.820 0.810 0.820 0.800 0.850 5,556,000 4,573,266 0.8231 0.542 0.535 0.542 0.528 0.561 8,410,831 0.5437 -1.20%
1998-12-17 0 0.830 0.820 0.830 0.810 0.860 7,000,200 5,723,352 0.8176 0.548 0.542 0.548 0.535 0.568 10,597,102 0.5401 -2.35%
1998-12-16 0 0.850 0.840 0.850 0.840 0.870 4,863,600 4,124,394 0.8480 0.561 0.555 0.561 0.555 0.575 7,362,656 0.5602 0.00%
1998-12-15 0 0.850 0.850 0.860 0.840 0.900 2,818,800 2,424,510 0.8601 0.561 0.561 0.568 0.555 0.595 4,267,180 0.5682 -2.30%
1998-12-14 0 0.870 0.860 0.870 0.860 0.890 4,096,800 3,550,464 0.8666 0.575 0.568 0.575 0.568 0.588 6,201,852 0.5725 -3.33%
1998-12-11 0 0.900 0.890 0.900 0.890 0.920 5,155,200 4,657,896 0.9035 0.595 0.588 0.595 0.588 0.608 7,804,088 0.5969 -3.23%
1998-12-10 0 0.930 0.920 0.930 0.920 0.960 7,311,600 6,885,612 0.9417 0.614 0.608 0.614 0.608 0.634 11,068,508 0.6221 -2.11%
1998-12-09 0 0.950 0.940 0.950 0.920 0.960 5,272,200 4,936,428 0.9363 0.628 0.621 0.628 0.608 0.634 7,981,206 0.6185 2.15%
1998-12-08 0 0.930 0.920 0.930 0.910 0.960 3,031,200 2,824,110 0.9317 0.614 0.608 0.614 0.601 0.634 4,588,717 0.6154 -2.11%
1998-12-07 0 0.950 0.940 0.950 0.930 1.000 8,364,600 7,990,974 0.9553 0.628 0.621 0.628 0.614 0.661 12,662,569 0.6311 4.40%
1998-12-04 0 0.910 0.900 0.910 0.890 0.950 2,786,400 2,523,978 0.9058 0.601 0.595 0.601 0.588 0.628 4,218,132 0.5984 -1.09%
1998-12-03 0 0.920 0.910 0.920 0.870 0.920 5,253,300 4,720,059 0.8985 0.608 0.601 0.608 0.575 0.608 7,952,595 0.5935 2.22%
1998-12-02 0 0.900 0.890 0.900 0.880 0.930 9,420,000 8,539,224 0.9065 0.595 0.588 0.595 0.581 0.614 14,260,264 0.5988 0.00%
1998-12-01 0 0.900 0.890 0.900 0.880 0.930 14,217,600 12,775,428 0.8986 0.595 0.588 0.595 0.581 0.614 21,523,007 0.5936 -5.26%
1998-11-30 0 0.950 0.940 0.950 0.950 1.000 9,424,400 9,128,686 0.9686 0.628 0.621 0.628 0.628 0.661 14,266,925 0.6398 -6.86%
1998-11-27 0 1.020 1.010 1.020 1.010 1.040 7,108,200 7,221,852 1.0160 0.674 0.667 0.674 0.667 0.687 10,760,595 0.6711 -0.97%
1998-11-26 0 1.030 1.020 1.030 1.010 1.060 15,413,040 15,975,464 1.0365 0.680 0.674 0.680 0.667 0.700 23,332,698 0.6847 -2.83%
1998-11-25 0 1.060 1.050 1.060 1.050 1.110 25,621,200 27,738,252 1.0826 0.700 0.694 0.700 0.694 0.733 38,786,102 0.7152 -1.85%
1998-11-24 0 1.080 1.080 1.090 1.060 1.100 21,941,400 23,699,704 1.0801 0.713 0.713 0.720 0.700 0.727 33,215,516 0.7135 1.89%
1998-11-23 0 1.060 1.060 1.070 1.050 1.080 9,198,000 9,764,028 1.0615 0.700 0.700 0.707 0.694 0.713 13,924,194 0.7012 0.00%
1998-11-20 0 1.060 1.060 1.070 1.050 1.120 45,766,800 49,838,940 1.0890 0.700 0.700 0.707 0.694 0.740 69,283,084 0.7194 -0.93%
1998-11-19 0 1.070 1.060 1.070 1.050 1.080 21,761,480 23,129,780 1.0629 0.707 0.700 0.707 0.694 0.713 32,943,148 0.7021 1.90%
1998-11-18 0 1.050 1.050 1.060 1.050 1.080 21,016,800 22,284,126 1.0603 0.694 0.694 0.700 0.694 0.713 31,815,830 0.7004 0.96%
1998-11-17 0 1.040 1.030 1.040 1.040 1.080 26,190,800 27,755,060 1.0597 0.687 0.680 0.687 0.687 0.713 39,648,378 0.7000 -0.95%
1998-11-16 0 1.050 1.040 1.050 1.030 1.070 21,232,800 22,245,228 1.0477 0.694 0.687 0.694 0.680 0.707 32,142,817 0.6921 1.94%
1998-11-13 0 1.030 1.030 1.040 1.020 1.060 10,292,400 10,669,194 1.0366 0.680 0.680 0.687 0.674 0.700 15,580,928 0.6848 -0.96%
1998-11-12 0 1.040 1.040 1.050 1.030 1.090 42,305,400 44,796,618 1.0589 0.687 0.687 0.694 0.680 0.720 64,043,118 0.6995 0.00%
1998-11-11 0 1.040 1.030 1.040 1.010 1.050 20,820,600 21,486,384 1.0320 0.687 0.680 0.687 0.667 0.694 31,518,817 0.6817 4.00%
1998-11-10 0 1.000 0.990 1.000 0.940 1.020 13,140,000 13,144,338 1.0003 0.661 0.654 0.661 0.621 0.674 19,891,706 0.6608 0.00%
1998-11-09 0 1.000 0.990 1.000 0.980 1.060 18,801,000 19,084,788 1.0151 0.661 0.654 0.661 0.647 0.700 28,461,489 0.6705 -1.96%
1998-11-06 0 1.020 1.010 1.020 1.000 1.060 49,411,800 50,812,506 1.0283 0.674 0.667 0.674 0.661 0.700 74,800,989 0.6793 0.00%
1998-11-05 0 1.020 1.010 1.020 1.010 1.130 68,893,200 73,933,164 1.0732 0.674 0.667 0.674 0.667 0.746 104,292,486 0.7089 -5.56%
1998-11-04 0 1.080 1.070 1.080 1.050 1.230 369,348,600 402,196,104 1.0889 0.713 0.707 0.713 0.694 0.813 559,130,419 0.7193 -12.20%
1998-11-03 0 1.230 1.230 1.240 1.100 1.250 106,520,400 124,784,262 1.1715 0.813 0.813 0.819 0.727 0.826 161,253,612 0.7738 8.85%
1998-11-02 0 1.130 1.130 1.140 1.010 1.150 71,467,200 77,251,374 1.0809 0.746 0.746 0.753 0.667 0.760 108,189,081 0.7140 11.88%
1998-10-30 0 1.010 1.000 1.010 0.980 1.030 16,660,000 16,731,662 1.0043 0.667 0.661 0.667 0.647 0.680 25,220,382 0.6634 3.06%
1998-10-29 0 0.980 0.970 0.980 0.940 1.020 13,478,400 13,182,084 0.9780 0.647 0.641 0.647 0.621 0.674 20,403,985 0.6461 -2.97%
1998-10-27 0 1.010 1.000 1.010 0.980 1.050 43,831,800 44,949,870 1.0255 0.667 0.661 0.667 0.647 0.694 66,353,826 0.6774 4.12%
1998-10-26 0 0.970 0.960 0.970 0.930 0.970 18,016,200 17,268,354 0.9585 0.641 0.634 0.641 0.614 0.641 27,273,436 0.6332 3.19%
1998-10-23 0 0.940 0.930 0.940 0.860 0.950 15,552,400 14,146,932 0.9096 0.621 0.614 0.621 0.568 0.628 23,543,666 0.6009 2.17%
1998-10-22 0 0.920 0.910 0.920 0.900 0.970 20,325,600 19,034,712 0.9365 0.608 0.601 0.608 0.595 0.641 30,769,472 0.6186 -5.15%
1998-10-21 0 0.970 0.970 0.980 0.960 1.030 34,340,400 33,844,644 0.9856 0.641 0.641 0.647 0.634 0.680 51,985,475 0.6510 0.00%
1998-10-20 0 0.970 0.960 0.970 0.960 1.070 91,688,400 95,137,092 1.0376 0.641 0.634 0.641 0.634 0.707 138,800,509 0.6854 1.04%
1998-10-19 0 0.960 0.960 0.970 0.840 0.970 59,464,800 54,524,088 0.9169 0.634 0.634 0.641 0.555 0.641 90,019,506 0.6057 14.29%
1998-10-16 0 0.840 0.830 0.840 0.810 0.850 25,687,800 21,345,660 0.8310 0.555 0.548 0.555 0.535 0.561 38,886,922 0.5489 3.70%
1998-10-15 0 0.810 0.800 0.810 0.790 0.840 9,397,800 7,669,638 0.8161 0.535 0.528 0.535 0.522 0.555 14,226,657 0.5391 -2.41%
1998-10-14 0 0.830 0.820 0.830 0.810 0.870 11,115,000 9,383,256 0.8442 0.548 0.542 0.548 0.535 0.575 16,826,203 0.5577 -1.19%
1998-10-13 0 0.840 0.840 0.850 0.820 0.890 18,192,600 15,626,736 0.8590 0.555 0.555 0.561 0.542 0.588 27,540,475 0.5674 -1.18%
1998-10-12 0 0.850 0.850 0.860 0.800 0.870 29,622,600 24,677,334 0.8331 0.561 0.561 0.568 0.528 0.575 44,843,535 0.5503 8.97%
1998-10-09 0 0.780 0.780 0.790 0.740 0.790 8,802,400 6,740,164 0.7657 0.515 0.515 0.522 0.489 0.522 13,325,324 0.5058 6.85%
1998-10-08 0 0.730 0.720 0.730 0.700 0.740 3,663,000 2,666,376 0.7279 0.482 0.476 0.482 0.462 0.489 5,545,154 0.4808 2.82%
1998-10-07 0 0.710 0.710 0.720 0.710 0.750 3,385,800 2,457,486 0.7258 0.469 0.469 0.476 0.469 0.495 5,125,520 0.4795 -1.39%
1998-10-05 0 0.720 0.710 0.720 0.720 0.740 3,276,000 2,374,254 0.7247 0.476 0.469 0.476 0.476 0.489 4,959,302 0.4787 -5.26%
1998-09-30 0 0.760 0.760 0.770 0.740 0.760 2,509,200 1,875,906 0.7476 0.502 0.502 0.509 0.489 0.502 3,798,498 0.4939 1.33%
1998-09-29 0 0.750 0.750 0.760 0.740 0.780 3,767,400 2,840,544 0.7540 0.495 0.495 0.502 0.489 0.515 5,703,197 0.4981 -2.60%
1998-09-28 0 0.770 0.770 0.780 0.760 0.820 7,592,400 6,044,526 0.7961 0.509 0.509 0.515 0.502 0.542 11,493,591 0.5259 -2.53%
1998-09-25 0 0.790 0.790 0.800 0.770 0.820 7,781,400 6,174,450 0.7935 0.522 0.522 0.528 0.509 0.542 11,779,705 0.5242 -1.25%
1998-09-24 0 0.800 0.790 0.800 0.780 0.820 12,367,800 9,876,492 0.7986 0.528 0.522 0.528 0.515 0.542 18,722,728 0.5275 6.67%
1998-09-23 0 0.750 0.750 0.770 0.740 0.800 9,439,200 7,282,746 0.7715 0.495 0.495 0.509 0.489 0.528 14,289,330 0.5097 -3.85%
1998-09-22 0 0.780 0.780 0.790 0.770 0.810 9,120,600 7,267,158 0.7968 0.515 0.515 0.522 0.509 0.535 13,807,024 0.5263 1.30%
1998-09-21 0 0.770 0.760 0.770 0.750 0.820 28,731,800 22,248,852 0.7744 0.509 0.502 0.509 0.495 0.542 43,495,016 0.5115 -8.33%
1998-09-18 0 0.840 0.830 0.840 0.800 0.870 18,932,400 15,854,382 0.8374 0.555 0.548 0.555 0.528 0.575 28,660,406 0.5532 -3.45%
1998-09-17 0 0.870 0.860 0.880 0.860 0.960 24,400,800 22,307,778 0.9142 0.575 0.568 0.581 0.568 0.634 36,938,625 0.6039 -6.45%
1998-09-16 0 0.930 0.920 0.930 0.890 0.940 28,260,000 25,916,778 0.9171 0.614 0.608 0.614 0.588 0.621 42,780,792 0.6058 3.33%
1998-09-15 0 0.900 0.890 0.900 0.890 0.940 32,004,000 29,251,008 0.9140 0.595 0.588 0.595 0.588 0.621 48,448,566 0.6038 3.45%
1998-09-14 0 0.870 0.860 0.870 0.820 0.870 13,821,300 11,696,229 0.8462 0.575 0.568 0.575 0.542 0.575 20,923,077 0.5590 6.10%
1998-09-11 0 0.820 0.820 0.830 0.810 0.870 16,185,600 13,455,684 0.8313 0.542 0.542 0.548 0.535 0.575 24,502,222 0.5492 -4.65%
1998-09-10 0 0.860 0.860 0.870 0.820 0.900 33,202,000 28,880,038 0.8698 0.568 0.568 0.575 0.542 0.595 50,262,132 0.5746 3.61%
1998-09-09 0 0.830 0.820 0.830 0.810 0.880 17,283,600 14,681,250 0.8494 0.548 0.542 0.548 0.535 0.581 26,164,405 0.5611 -1.19%
1998-09-08 0 0.840 0.830 0.840 0.820 0.900 59,685,400 51,777,662 0.8675 0.555 0.548 0.555 0.542 0.595 90,353,457 0.5731 1.20%
1998-09-07 0 0.830 0.830 0.840 0.740 0.840 45,325,400 35,557,868 0.7845 0.548 0.548 0.555 0.489 0.555 68,614,880 0.5182 16.90%
1998-09-04 0 0.710 0.700 0.710 0.600 0.720 34,833,600 23,452,326 0.6733 0.469 0.462 0.469 0.396 0.476 52,732,095 0.4447 16.39%
1998-09-03 0 0.610 0.600 0.610 0.590 0.620 12,068,200 7,339,786 0.6082 0.403 0.396 0.403 0.390 0.410 18,269,185 0.4018 3.39%
1998-09-02 0 0.590 0.580 0.590 0.580 0.620 6,528,200 3,864,388 0.5920 0.390 0.383 0.390 0.383 0.410 9,882,575 0.3910 0.00%
1998-09-01 0 0.590 0.590 0.600 0.560 0.600 6,028,200 3,528,738 0.5854 0.390 0.390 0.396 0.370 0.396 9,125,661 0.3867 0.00%
1998-08-31 0 0.590 0.590 0.600 0.570 0.620 7,279,400 4,357,528 0.5986 0.390 0.390 0.396 0.377 0.410 11,019,763 0.3954 1.72%
1998-08-28 0 0.580 0.570 0.580 0.550 0.650 16,776,200 9,821,014 0.5854 0.383 0.377 0.383 0.363 0.429 25,396,289 0.3867 -12.12%
1998-08-27 0 0.660 0.660 0.690 0.660 0.690 2,959,200 1,995,858 0.6745 0.436 0.436 0.456 0.436 0.456 4,479,721 0.4455 -5.71%
1998-08-26 0 0.700 0.690 0.700 0.690 0.710 1,868,400 1,309,158 0.7007 0.462 0.456 0.462 0.456 0.469 2,828,437 0.4629 0.00%
1998-08-25 0 0.700 0.700 0.710 0.680 0.710 1,697,760 1,189,472 0.7006 0.462 0.462 0.469 0.449 0.469 2,570,117 0.4628 1.45%
1998-08-24 0 0.690 0.680 0.700 0.680 0.720 3,099,200 2,134,400 0.6887 0.456 0.449 0.462 0.449 0.476 4,691,657 0.4549 -6.76%
1998-08-21 0 0.740 0.730 0.740 0.740 0.770 3,248,640 2,453,940 0.7554 0.489 0.482 0.489 0.489 0.509 4,917,884 0.4990 -2.63%
1998-08-20 0 0.760 0.750 0.760 0.730 0.790 10,762,200 8,209,638 0.7628 0.502 0.495 0.502 0.482 0.522 16,292,125 0.5039 7.04%
1998-08-19 0 0.710 0.700 0.720 0.680 0.720 2,831,400 2,005,290 0.7082 0.469 0.462 0.476 0.449 0.476 4,286,254 0.4678 4.41%
1998-08-18 0 0.680 0.670 0.690 0.670 0.700 1,917,000 1,308,006 0.6823 0.449 0.443 0.456 0.443 0.462 2,902,009 0.4507 -4.23%
1998-08-14 0 0.710 0.710 0.720 0.680 0.740 2,715,600 1,941,378 0.7149 0.469 0.469 0.476 0.449 0.489 4,110,953 0.4722 2.90%
1998-08-13 0 0.690 0.690 0.700 0.680 0.700 2,879,200 1,991,772 0.6918 0.456 0.456 0.462 0.449 0.462 4,358,615 0.4570 0.00%
1998-08-12 0 0.690 0.690 0.700 0.670 0.710 4,618,800 3,218,688 0.6969 0.456 0.456 0.462 0.443 0.469 6,992,071 0.4603 0.00%
1998-08-11 0 0.690 0.680 0.690 0.680 0.720 1,963,800 1,365,030 0.6951 0.456 0.449 0.456 0.449 0.476 2,972,856 0.4592 -4.17%
1998-08-10 0 0.720 0.720 0.730 0.720 0.730 1,344,600 976,374 0.7261 0.476 0.476 0.482 0.476 0.482 2,035,494 0.4797 -1.37%
1998-08-07 0 0.730 0.730 0.740 0.730 0.750 2,520,000 1,859,166 0.7378 0.482 0.482 0.489 0.482 0.495 3,814,848 0.4873 -3.95%
1998-08-06 0 0.760 0.750 0.760 0.760 0.800 2,709,000 2,109,168 0.7786 0.502 0.495 0.502 0.502 0.528 4,100,961 0.5143 -3.80%
1998-08-05 0 0.790 0.790 0.800 0.790 0.810 3,791,000 3,041,644 0.8023 0.522 0.522 0.528 0.522 0.535 5,738,924 0.5300 -3.66%
1998-08-04 0 0.820 0.820 0.830 0.800 0.840 4,916,800 4,022,634 0.8181 0.542 0.542 0.548 0.528 0.555 7,443,192 0.5404 -3.53%
1998-08-03 0 0.850 0.830 0.840 0.810 0.860 4,018,600 3,340,692 0.8313 0.561 0.548 0.555 0.535 0.568 6,083,471 0.5491 -2.30%
1998-07-31 0 0.870 0.870 0.900 0.870 0.920 2,151,400 1,933,614 0.8988 0.575 0.575 0.595 0.575 0.608 3,256,851 0.5937 -6.45%
1998-07-30 0 0.930 0.920 0.930 0.880 0.930 4,114,800 3,717,774 0.9035 0.614 0.608 0.614 0.581 0.614 6,229,101 0.5968 2.20%
1998-07-29 0 0.910 0.900 0.910 0.900 0.930 2,014,200 1,832,814 0.9099 0.601 0.595 0.601 0.595 0.614 3,049,153 0.6011 -3.19%
1998-07-28 0 0.940 0.910 0.940 0.900 0.940 3,643,560 3,361,068 0.9225 0.621 0.601 0.621 0.595 0.621 5,515,725 0.6094 -1.05%
1998-07-27 0 0.950 0.920 0.950 0.900 0.960 3,619,800 3,362,436 0.9289 0.628 0.608 0.628 0.595 0.634 5,479,756 0.6136 -1.04%
1998-07-24 0 0.960 0.950 0.960 0.860 0.970 5,078,160 4,729,284 0.9313 0.634 0.628 0.634 0.568 0.641 7,687,463 0.6152 4.35%
1998-07-23 0 0.920 0.920 0.930 0.860 0.940 6,617,200 5,935,038 0.8969 0.608 0.608 0.614 0.568 0.621 10,017,306 0.5925 -1.08%
1998-07-22 0 0.930 0.930 0.940 0.930 0.980 8,287,200 7,783,470 0.9392 0.614 0.614 0.621 0.614 0.647 12,545,399 0.6204 -7.00%
1998-07-21 0 1.000 0.990 1.010 0.990 1.020 2,061,000 2,069,892 1.0043 0.661 0.654 0.667 0.654 0.674 3,120,000 0.6634 -0.99%
1998-07-20 0 1.010 1.010 1.020 1.000 1.050 1,569,600 1,582,038 1.0079 0.667 0.667 0.674 0.661 0.694 2,376,105 0.6658 -1.94%
1998-07-17 0 1.030 1.020 1.030 1.000 1.060 1,946,100 1,983,003 1.0190 0.680 0.674 0.680 0.661 0.700 2,946,062 0.6731 0.00%
1998-07-16 0 1.030 1.030 1.040 1.030 1.060 1,976,400 2,059,488 1.0420 0.680 0.680 0.687 0.680 0.700 2,991,931 0.6883 -1.90%
1998-07-15 0 1.050 1.030 1.050 1.030 1.060 2,863,800 2,991,600 1.0446 0.694 0.680 0.694 0.680 0.700 4,335,302 0.6901 1.94%
1998-07-14 0 1.030 1.020 1.030 1.010 1.050 1,511,100 1,549,386 1.0253 0.680 0.674 0.680 0.667 0.694 2,287,546 0.6773 0.98%
1998-07-13 0 1.020 1.020 1.030 1.000 1.040 3,522,600 3,569,958 1.0134 0.674 0.674 0.680 0.661 0.687 5,332,612 0.6695 -1.92%
1998-07-10 0 1.040 1.030 1.040 1.020 1.050 4,308,660 4,455,466 1.0341 0.687 0.680 0.687 0.674 0.694 6,522,572 0.6831 -1.89%
1998-07-09 0 1.060 1.060 1.070 1.040 1.080 4,933,800 5,209,290 1.0558 0.700 0.700 0.707 0.687 0.713 7,468,927 0.6975 0.00%
1998-07-08 0 1.060 1.050 1.060 1.020 1.090 5,230,800 5,513,022 1.0540 0.700 0.694 0.700 0.674 0.720 7,918,534 0.6962 0.00%
1998-07-07 0 1.060 1.050 1.070 1.040 1.140 4,048,200 4,348,926 1.0743 0.700 0.694 0.707 0.687 0.753 6,128,280 0.7096 -3.64%
1998-07-06 0 1.100 1.100 1.120 1.080 1.140 5,886,000 6,498,180 1.1040 0.727 0.727 0.740 0.713 0.753 8,910,394 0.7293 -4.35%
1998-07-03 0 1.150 1.140 1.150 1.130 1.190 6,757,200 7,722,036 1.1428 0.760 0.753 0.760 0.746 0.786 10,229,242 0.7549 -3.36%
1998-07-02 0 1.190 1.180 1.190 1.180 1.230 11,038,100 13,299,078 1.2048 0.786 0.779 0.786 0.779 0.813 16,709,790 0.7959 2.59%
1998-06-30 0 1.160 1.160 1.170 1.160 1.250 11,631,600 14,030,856 1.2063 0.766 0.766 0.773 0.766 0.826 17,608,247 0.7968 -6.45%
1998-06-29 0 1.240 1.200 1.240 1.190 1.290 27,559,800 34,005,690 1.2339 0.819 0.793 0.819 0.786 0.852 41,720,809 0.8151 -1.59%
1998-06-26 0 1.260 1.260 1.270 1.200 1.290 34,760,600 43,609,142 1.2546 0.832 0.832 0.839 0.793 0.852 52,621,585 0.8287 4.13%
1998-06-25 0 1.210 1.200 1.210 1.150 1.230 17,449,200 20,964,924 1.2015 0.799 0.793 0.799 0.760 0.813 26,415,095 0.7937 2.54%
1998-06-24 0 1.180 1.170 1.180 1.100 1.200 12,706,200 14,555,682 1.1456 0.779 0.773 0.779 0.727 0.793 19,235,007 0.7567 -0.84%
1998-06-23 0 1.190 1.180 1.190 1.150 1.210 8,412,600 9,967,854 1.1849 0.786 0.779 0.786 0.760 0.799 12,735,233 0.7827 1.71%
1998-06-22 0 1.170 1.170 1.180 1.140 1.270 17,152,200 20,956,644 1.2218 0.773 0.773 0.779 0.753 0.839 25,965,488 0.8071 -5.65%
1998-06-19 0 1.240 1.230 1.240 1.160 1.270 25,684,200 31,578,300 1.2295 0.819 0.813 0.819 0.766 0.839 38,881,473 0.8122 2.13%
1998-06-18 0 1.230 1.220 1.230 1.140 1.260 42,696,000 51,058,728 1.1959 0.802 0.795 0.802 0.743 0.822 65,480,880 0.7798 11.82%
1998-06-17 0 1.100 1.090 1.110 1.030 1.110 9,207,000 9,813,474 1.0659 0.717 0.711 0.724 0.672 0.724 14,120,350 0.6950 8.91%
1998-06-16 0 1.010 1.000 1.010 0.990 1.050 5,712,600 5,792,532 1.0140 0.659 0.652 0.659 0.646 0.685 8,761,150 0.6612 0.00%
1998-06-15 0 1.010 1.000 1.020 1.000 1.080 5,931,000 6,081,300 1.0253 0.659 0.652 0.665 0.652 0.704 9,096,100 0.6686 -4.72%
1998-06-12 0 1.060 1.060 1.070 1.040 1.100 8,749,800 9,318,366 1.0650 0.691 0.691 0.698 0.678 0.717 13,419,163 0.6944 0.00%
1998-06-11 0 1.060 1.050 1.060 1.010 1.070 8,559,600 8,946,282 1.0452 0.691 0.685 0.691 0.659 0.698 13,127,462 0.6815 -0.93%
1998-06-10 0 1.070 1.050 1.070 0.990 1.100 24,066,000 24,607,422 1.0225 0.698 0.685 0.698 0.646 0.717 36,908,911 0.6667 -6.14%
1998-06-09 0 1.140 1.120 1.130 1.100 1.320 7,790,400 8,964,342 1.1507 0.743 0.730 0.737 0.717 0.861 11,947,776 0.7503 -10.94%
1998-06-08 0 1.280 1.260 1.280 1.250 1.330 2,602,800 3,354,462 1.2888 0.835 0.822 0.835 0.815 0.867 3,991,794 0.8403 -3.76%
1998-06-05 0 1.330 1.320 1.330 1.300 1.350 1,839,600 2,431,098 1.3215 0.867 0.861 0.867 0.848 0.880 2,821,309 0.8617 0.00%
1998-06-04 0 1.330 1.320 1.330 1.320 1.400 2,660,400 3,591,252 1.3499 0.867 0.861 0.867 0.861 0.913 4,080,132 0.8802 -2.21%
1998-06-03 0 1.360 1.350 1.360 1.300 1.400 4,260,600 5,760,108 1.3519 0.887 0.880 0.887 0.848 0.913 6,534,285 0.8815 0.74%
1998-06-02 0 1.350 1.330 1.350 1.270 1.360 6,193,800 8,185,122 1.3215 0.880 0.867 0.880 0.828 0.887 9,499,144 0.8617 -2.17%
1998-06-01 0 1.380 1.380 1.390 1.370 1.490 4,171,100 5,885,417 1.4110 0.900 0.900 0.906 0.893 0.972 6,397,023 0.9200 -4.83%
1998-05-29 0 1.450 1.450 1.460 1.440 1.480 6,102,300 8,869,455 1.4535 0.945 0.945 0.952 0.939 0.965 9,358,815 0.9477 1.40%
1998-05-28 0 1.430 1.430 1.440 1.400 1.500 7,003,800 10,246,860 1.4630 0.932 0.932 0.939 0.913 0.978 10,741,404 0.9540 -4.67%
1998-05-27 0 1.500 1.500 1.510 1.460 1.560 12,321,120 18,361,400 1.4902 0.978 0.978 0.985 0.952 1.017 18,896,332 0.9717 -5.66%
1998-05-26 0 1.590 1.580 1.590 1.570 1.660 9,028,980 14,446,804 1.6000 1.037 1.030 1.037 1.024 1.082 13,847,329 1.0433 -3.05%
1998-05-25 0 1.640 1.640 1.650 1.610 1.670 12,655,800 20,857,212 1.6480 1.069 1.069 1.076 1.050 1.089 19,409,615 1.0746 1.86%
1998-05-22 0 1.610 1.610 1.620 1.550 1.620 5,631,400 9,023,724 1.6024 1.050 1.050 1.056 1.011 1.056 8,636,618 1.0448 1.26%
1998-05-21 0 1.590 1.590 1.600 1.570 1.650 17,900,000 28,894,854 1.6142 1.037 1.037 1.043 1.024 1.076 27,452,402 1.0525 -0.62%
1998-05-20 0 1.600 1.590 1.600 1.490 1.610 10,551,600 16,417,944 1.5560 1.043 1.037 1.043 0.972 1.050 16,182,501 1.0145 5.26%
1998-05-19 0 1.520 1.510 1.520 1.460 1.530 5,747,400 8,610,156 1.4981 0.991 0.985 0.991 0.952 0.998 8,814,521 0.9768 4.11%
1998-05-18 0 1.460 1.460 1.490 1.460 1.530 3,929,400 5,865,858 1.4928 0.952 0.952 0.972 0.952 0.998 6,026,339 0.9734 -3.31%
1998-05-15 0 1.510 1.510 1.520 1.490 1.570 4,185,000 6,373,188 1.5229 0.985 0.985 0.991 0.972 1.024 6,418,341 0.9930 -1.95%
1998-05-14 0 1.540 1.530 1.540 1.420 1.540 5,739,600 8,510,244 1.4827 1.004 0.998 1.004 0.926 1.004 8,802,559 0.9668 6.21%
1998-05-13 0 1.450 1.440 1.460 1.440 1.500 4,656,600 6,886,692 1.4789 0.945 0.939 0.952 0.939 0.978 7,141,612 0.9643 -4.61%
1998-05-12 0 1.520 1.520 1.530 1.510 1.580 5,902,200 9,114,876 1.5443 0.991 0.991 0.998 0.985 1.030 9,051,931 1.0070 -2.56%
1998-05-11 0 1.560 1.560 1.570 1.550 1.620 3,995,600 6,303,300 1.5776 1.017 1.017 1.024 1.011 1.056 6,127,867 1.0286 -1.27%
1998-05-08 0 1.580 1.570 1.580 1.530 1.600 10,231,200 16,014,402 1.5653 1.030 1.024 1.030 0.998 1.043 15,691,118 1.0206 3.27%
1998-05-07 0 1.530 1.510 1.520 1.500 1.620 13,743,000 21,361,248 1.5543 0.998 0.985 0.991 0.978 1.056 21,077,003 1.0135 -6.13%
1998-05-06 0 1.630 1.630 1.640 1.600 1.650 5,896,800 9,597,114 1.6275 1.063 1.063 1.069 1.043 1.076 9,043,649 1.0612 -2.40%
1998-05-05 0 1.670 1.660 1.690 1.600 1.720 11,388,600 18,860,670 1.6561 1.089 1.082 1.102 1.043 1.122 17,466,169 1.0798 -2.34%
1998-05-04 0 1.710 1.700 1.710 1.690 1.780 5,952,600 10,258,398 1.7233 1.115 1.108 1.115 1.102 1.161 9,129,227 1.1237 -1.72%
1998-05-01 0 1.740 1.730 1.740 1.700 1.760 3,326,400 5,737,482 1.7248 1.135 1.128 1.135 1.108 1.148 5,101,546 1.1247 2.35%
1998-04-30 0 1.700 1.690 1.700 1.670 1.740 3,565,800 6,053,580 1.6977 1.108 1.102 1.108 1.089 1.135 5,468,702 1.1069 -2.30%
1998-04-29 0 1.740 1.720 1.740 1.700 1.770 6,973,200 12,045,384 1.7274 1.135 1.122 1.135 1.108 1.154 10,694,474 1.1263 -2.25%
1998-04-28 0 1.780 1.790 1.800 1.680 1.790 8,496,000 14,708,376 1.7312 1.161 1.167 1.174 1.095 1.167 13,029,922 1.1288 -0.56%
1998-04-27 0 1.790 1.760 1.790 1.730 1.830 7,390,800 13,070,376 1.7685 1.167 1.148 1.167 1.128 1.193 11,334,928 1.1531 -2.72%
1998-04-24 0 1.840 1.840 1.850 1.820 1.860 6,109,200 11,278,314 1.8461 1.200 1.200 1.206 1.187 1.213 9,369,397 1.2037 -1.08%
1998-04-23 0 1.860 1.860 1.870 1.850 1.930 7,623,000 14,293,206 1.8750 1.213 1.213 1.219 1.206 1.258 11,691,042 1.2226 -3.12%
1998-04-22 0 1.920 1.910 1.920 1.890 1.960 5,848,200 11,263,302 1.9259 1.252 1.245 1.252 1.232 1.278 8,969,114 1.2558 -0.52%
1998-04-21 0 1.930 1.920 1.930 1.910 1.980 18,231,480 35,533,692 1.9490 1.258 1.252 1.258 1.245 1.291 27,960,777 1.2708 1.05%
1998-04-20 0 1.910 1.910 1.920 1.890 1.940 8,871,400 16,972,466 1.9132 1.245 1.245 1.252 1.232 1.265 13,605,656 1.2475 0.00%
1998-04-17 0 1.910 1.900 1.910 1.890 1.950 15,172,020 28,952,613 1.9083 1.245 1.239 1.245 1.232 1.271 23,268,625 1.2443 -2.55%
1998-04-16 0 1.960 1.940 1.960 1.940 1.990 7,864,200 15,411,672 1.9597 1.278 1.265 1.278 1.265 1.298 12,060,960 1.2778 -0.51%
1998-04-15 0 1.970 1.960 1.970 1.960 2.025 8,820,000 17,502,408 1.9844 1.285 1.278 1.285 1.278 1.320 13,526,826 1.2939 0.00%
1998-04-14 0 1.970 1.960 1.970 1.950 2.025 5,486,400 10,873,557 1.9819 1.285 1.278 1.285 1.271 1.320 8,414,238 1.2923 -1.50%
1998-04-09 0 2.000 2.000 2.025 1.960 2.025 15,802,800 31,462,749 1.9910 1.304 1.304 1.320 1.278 1.320 24,236,023 1.2982 1.52%
1998-04-08 0 1.970 1.960 1.970 1.940 1.990 9,951,600 19,678,572 1.9774 1.285 1.278 1.285 1.265 1.298 15,262,308 1.2894 0.51%
1998-04-07 0 1.960 1.950 1.960 1.950 2.000 9,676,400 19,128,056 1.9768 1.278 1.271 1.278 1.271 1.304 14,840,247 1.2889 -2.00%
1998-04-03 0 2.000 2.000 2.025 1.950 2.050 13,855,800 27,609,240 1.9926 1.304 1.304 1.320 1.271 1.337 21,249,999 1.2993 0.00%
1998-04-02 0 2.000 2.000 2.025 1.950 2.150 35,744,400 71,500,248 2.0003 1.304 1.304 1.320 1.271 1.402 54,819,532 1.3043 -5.88%
1998-04-01 0 2.125 2.100 2.125 2.050 2.250 220,461,440 478,483,723 2.1704 1.386 1.369 1.386 1.337 1.467 338,111,510 1.4152 -10.53%
1998-03-31 1 2.375 - - - - 0 0 - 1.549 - - - - 0 - 0.00%
1998-03-30 0 2.375 2.375 2.400 2.275 2.500 97,822,900 234,836,840 2.4006 1.549 1.549 1.565 1.483 1.630 150,026,456 1.5653 3.26%
1998-03-27 0 2.300 2.275 2.300 2.250 2.400 24,068,200 55,891,520 2.3222 1.500 1.483 1.500 1.467 1.565 36,912,285 1.5142 -2.13%
1998-03-26 0 2.350 2.325 2.350 2.225 2.400 57,231,900 132,159,780 2.3092 1.532 1.516 1.532 1.451 1.565 87,773,917 1.5057 4.44%
1998-03-25 0 2.250 2.225 2.250 2.200 2.325 39,342,600 88,970,985 2.2614 1.467 1.451 1.467 1.434 1.516 60,337,925 1.4745 3.45%
1998-03-24 0 2.175 2.150 2.175 2.150 2.200 9,091,800 19,763,955 2.1738 1.418 1.402 1.418 1.402 1.434 13,943,673 1.4174 0.00%
1998-03-23 0 2.175 2.150 2.175 2.125 2.250 28,793,700 63,158,288 2.1935 1.418 1.402 1.418 1.386 1.467 44,159,565 1.4302 2.35%
1998-03-20 0 2.125 2.100 2.125 2.100 2.250 29,743,020 64,587,101 2.1715 1.386 1.369 1.386 1.369 1.467 45,615,494 1.4159 -2.30%
1998-03-19 0 2.175 2.150 2.175 2.050 2.200 32,314,200 68,610,375 2.1232 1.418 1.402 1.418 1.337 1.434 49,558,793 1.3844 6.10%
1998-03-18 0 2.050 2.025 2.050 2.000 2.125 5,520,600 11,292,255 2.0455 1.337 1.320 1.337 1.304 1.386 8,466,689 1.3337 -1.20%
1998-03-17 0 2.075 2.050 2.075 2.050 2.125 8,497,800 17,732,475 2.0867 1.353 1.337 1.353 1.337 1.386 13,032,683 1.3606 1.22%
1998-03-16 0 2.050 2.025 2.050 2.000 2.100 8,105,400 16,655,085 2.0548 1.337 1.320 1.337 1.304 1.369 12,430,877 1.3398 1.23%
1998-03-13 0 2.025 2.025 2.050 1.980 2.050 7,732,800 15,551,703 2.0111 1.320 1.320 1.337 1.291 1.337 11,859,438 1.3113 1.25%
1998-03-12 0 2.000 2.000 2.025 1.970 2.125 13,102,200 26,790,075 2.0447 1.304 1.304 1.320 1.285 1.386 20,094,238 1.3332 -2.44%
1998-03-11 0 2.050 2.025 2.050 2.000 2.150 12,270,600 25,449,840 2.0741 1.337 1.320 1.337 1.304 1.402 18,818,851 1.3524 -1.20%
1998-03-10 0 2.075 2.050 2.075 2.050 2.200 17,175,600 36,518,490 2.1262 1.353 1.337 1.353 1.337 1.434 26,341,423 1.3864 -2.35%
1998-03-09 0 2.125 2.100 2.125 2.000 2.150 22,021,201 45,866,627 2.0828 1.386 1.369 1.386 1.304 1.402 33,772,897 1.3581 6.25%
1998-03-06 0 2.000 2.000 2.025 1.940 2.075 22,989,600 45,990,225 2.0005 1.304 1.304 1.320 1.265 1.353 35,258,086 1.3044 2.04%
1998-03-05 0 1.960 1.960 1.970 1.950 2.200 26,607,600 55,123,029 2.0717 1.278 1.278 1.285 1.271 1.434 40,806,845 1.3508 -12.89%
1998-03-04 0 2.250 2.250 2.275 2.200 2.350 27,615,600 62,073,585 2.2478 1.467 1.467 1.483 1.434 1.532 42,352,768 1.4656 0.00%
1998-03-03 0 2.250 2.225 2.250 2.125 2.275 31,024,080 68,731,965 2.2154 1.467 1.451 1.467 1.386 1.483 47,580,196 1.4445 3.45%
1998-03-02 0 2.175 2.150 2.175 2.150 2.375 97,187,610 221,061,427 2.2746 1.418 1.402 1.418 1.402 1.549 149,052,141 1.4831 3.57%
1998-02-27 0 2.100 2.100 2.125 1.990 2.150 73,814,200 152,865,357 2.0709 1.369 1.369 1.386 1.298 1.402 113,205,423 1.3503 6.06%
1998-02-26 0 1.980 1.980 1.990 1.950 2.025 27,995,400 55,555,308 1.9844 1.291 1.291 1.298 1.271 1.320 42,935,250 1.2939 2.06%
1998-02-25 0 1.940 1.940 1.950 1.930 2.025 34,790,400 68,859,891 1.9793 1.265 1.265 1.271 1.258 1.320 53,356,427 1.2906 -1.02%
1998-02-24 0 1.960 1.950 1.960 1.790 1.970 31,689,000 61,224,372 1.9320 1.278 1.271 1.278 1.167 1.285 48,599,953 1.2598 4.26%
1998-02-23 0 1.880 1.870 1.880 1.860 2.000 27,988,800 53,646,468 1.9167 1.226 1.219 1.226 1.213 1.304 42,925,128 1.2498 0.53%
1998-02-20 0 1.870 1.870 1.880 1.780 1.900 19,189,800 35,753,634 1.8632 1.219 1.219 1.226 1.161 1.239 29,430,508 1.2148 3.89%
1998-02-19 0 1.800 1.800 1.810 1.780 1.910 10,546,200 19,356,642 1.8354 1.174 1.174 1.180 1.161 1.245 16,174,219 1.1968 -1.10%
1998-02-18 0 1.820 1.810 1.820 1.780 1.830 6,123,600 11,050,326 1.8045 1.187 1.180 1.187 1.161 1.193 9,391,482 1.1766 2.82%
1998-02-17 0 1.770 1.760 1.770 1.760 1.860 8,568,000 15,540,822 1.8138 1.154 1.148 1.154 1.148 1.213 13,140,345 1.1827 -0.56%
1998-02-16 0 1.780 1.770 1.780 1.690 1.810 9,505,800 16,587,360 1.7450 1.161 1.154 1.161 1.102 1.180 14,578,606 1.1378 -1.66%
1998-02-13 0 1.810 1.810 1.820 1.780 1.940 18,248,400 33,760,746 1.8501 1.180 1.180 1.187 1.161 1.265 27,986,727 1.2063 -6.70%
1998-02-12 0 1.940 1.950 1.960 1.930 2.025 13,764,600 27,064,539 1.9662 1.265 1.271 1.278 1.258 1.320 21,110,130 1.2821 -1.02%
1998-02-11 0 1.960 1.950 1.960 1.960 2.200 45,034,080 94,288,197 2.0937 1.278 1.271 1.278 1.278 1.434 69,066,685 1.3652 -1.51%
1998-02-10 0 1.990 1.980 1.990 1.930 2.200 31,203,200 62,972,053 2.0181 1.298 1.291 1.298 1.258 1.434 47,854,904 1.3159 -6.35%
1998-02-09 0 2.125 2.125 2.150 2.000 2.150 46,152,000 95,807,790 2.0759 1.386 1.386 1.402 1.304 1.402 70,781,187 1.3536 8.42%
1998-02-06 0 1.960 1.950 1.960 1.890 2.075 35,789,400 71,407,710 1.9952 1.278 1.271 1.278 1.232 1.353 54,888,547 1.3010 5.38%
1998-02-05 0 1.860 1.840 1.850 1.810 1.900 10,270,800 19,107,756 1.8604 1.213 1.200 1.206 1.180 1.239 15,751,851 1.2130 0.54%
1998-02-04 0 1.850 1.880 1.890 1.800 2.075 46,320,840 91,320,291 1.9715 1.206 1.226 1.232 1.174 1.353 71,040,129 1.2855 -1.60%
1998-02-03 0 1.880 1.880 1.890 1.680 1.930 66,906,000 123,145,092 1.8406 1.226 1.226 1.232 1.095 1.258 102,610,637 1.2001 12.57%
1998-02-02 0 1.670 1.650 1.660 1.520 1.710 14,011,200 22,757,940 1.6243 1.089 1.076 1.082 0.991 1.115 21,488,329 1.0591 9.87%
1998-01-27 0 1.520 1.510 1.520 1.500 1.560 3,239,100 4,942,098 1.5258 0.991 0.985 0.991 0.978 1.017 4,967,658 0.9949 1.33%
1998-01-26 0 1.500 1.490 1.500 1.480 1.550 6,888,600 10,449,288 1.5169 0.978 0.972 0.978 0.965 1.011 10,564,727 0.9891 0.67%
1998-01-23 0 1.490 1.520 1.540 1.340 1.540 24,995,000 35,721,204 1.4291 0.972 0.991 1.004 0.874 1.004 38,333,675 0.9318 0.00%
1998-01-22 0 1.490 1.500 1.510 0.970 1.580 30,991,680 44,390,426 1.4323 0.972 0.978 0.985 0.632 1.030 47,530,506 0.9339 -9.15%
1998-01-21 0 1.640 1.630 1.640 1.570 1.640 20,401,560 32,724,972 1.6040 1.069 1.063 1.069 1.024 1.069 31,288,929 1.0459 0.61%
1998-01-20 0 1.630 1.620 1.630 1.560 1.720 29,978,280 49,103,478 1.6380 1.063 1.056 1.063 1.017 1.122 45,976,301 1.0680 -1.21%
1998-01-19 0 1.650 1.660 1.670 1.570 1.690 33,177,400 54,286,224 1.6362 1.076 1.082 1.089 1.024 1.102 50,882,643 1.0669 0.61%
1998-01-16 0 1.640 1.640 1.650 1.500 1.650 16,068,700 25,448,459 1.5837 1.069 1.069 1.076 0.978 1.076 24,643,822 1.0327 3.80%
1998-01-15 0 1.580 1.570 1.580 1.430 1.630 13,210,860 20,380,719 1.5427 1.030 1.024 1.030 0.932 1.063 20,260,885 1.0059 -3.07%
1998-01-14 0 1.630 1.620 1.630 1.580 1.680 14,606,400 23,804,568 1.6297 1.063 1.056 1.063 1.030 1.095 22,401,160 1.0626 0.62%
1998-01-13 0 1.620 1.630 1.640 1.410 1.690 22,595,400 35,560,357 1.5738 1.056 1.063 1.069 0.919 1.102 34,653,520 1.0262 1.25%
1998-01-12 0 1.600 1.600 1.620 1.370 1.900 38,391,060 58,576,069 1.5258 1.043 1.043 1.056 0.893 1.239 58,878,592 0.9949 -22.89%
1998-01-09 0 2.075 2.050 2.075 1.950 2.075 18,165,600 36,676,701 2.0190 1.353 1.337 1.353 1.271 1.353 27,859,740 1.3165 -2.35%
1998-01-08 0 2.125 2.125 2.150 1.990 2.225 15,201,000 31,761,648 2.0894 1.386 1.386 1.402 1.298 1.451 23,313,070 1.3624 -6.59%
1998-01-07 0 2.275 2.275 2.400 2.050 2.300 13,809,600 29,423,925 2.1307 1.483 1.483 1.565 1.337 1.500 21,179,145 1.3893 1.11%
1998-01-06 0 2.250 2.250 2.275 2.225 2.300 4,918,800 11,116,530 2.2600 1.467 1.467 1.483 1.451 1.500 7,543,736 1.4736 -3.23%
1998-01-05 0 2.325 2.300 2.325 2.300 2.400 2,118,600 4,954,500 2.3386 1.516 1.500 1.516 1.500 1.565 3,249,199 1.5248 -2.11%
1998-01-02 0 2.375 2.350 2.400 2.350 2.400 1,722,600 4,112,325 2.3873 1.549 1.532 1.565 1.532 1.565 2,641,872 1.5566 -1.04%
1997-12-31 0 2.400 2.375 2.400 2.350 2.525 6,777,000 16,421,175 2.4231 1.565 1.549 1.565 1.532 1.646 10,393,571 1.5799 -2.04%
1997-12-30 0 2.450 2.425 2.450 2.300 2.450 7,429,320 17,693,091 2.3815 1.597 1.581 1.597 1.500 1.597 11,394,004 1.5528 5.38%
1997-12-29 0 2.325 2.300 2.325 2.300 2.400 2,745,360 6,420,834 2.3388 1.516 1.500 1.516 1.500 1.565 4,210,432 1.5250 0.00%
1997-12-24 0 2.325 2.325 2.350 2.275 2.350 1,643,400 3,815,910 2.3220 1.516 1.516 1.532 1.483 1.532 2,520,407 1.5140 1.09%
1997-12-23 0 2.300 2.300 2.325 2.300 2.400 6,859,800 16,041,960 2.3385 1.500 1.500 1.516 1.500 1.565 10,520,558 1.5248 -2.13%
1997-12-22 0 2.350 2.325 2.375 2.300 2.450 9,275,500 22,023,585 2.3744 1.532 1.516 1.549 1.500 1.597 14,225,405 1.5482 -5.05%
1997-12-19 0 2.475 2.450 2.475 2.350 2.475 13,762,800 33,189,750 2.4116 1.614 1.597 1.614 1.532 1.614 21,107,370 1.5724 0.00%
1997-12-18 0 2.475 2.475 2.500 2.450 2.600 8,567,000 21,641,610 2.5262 1.614 1.614 1.630 1.597 1.695 13,138,812 1.6472 -3.88%
1997-12-17 0 2.575 2.575 2.600 2.400 2.600 15,378,000 38,388,495 2.4963 1.679 1.679 1.695 1.565 1.695 23,584,527 1.6277 9.57%
1997-12-16 0 2.350 2.350 2.375 2.350 2.550 12,075,000 29,041,125 2.4051 1.532 1.532 1.549 1.532 1.663 18,518,869 1.5682 -6.00%
1997-12-15 0 2.500 2.500 2.525 2.475 2.600 7,096,116 17,945,313 2.5289 1.630 1.630 1.646 1.614 1.695 10,882,985 1.6489 -0.99%
1997-12-12 0 2.525 2.500 2.525 2.325 2.550 20,215,800 50,373,270 2.4918 1.646 1.630 1.646 1.516 1.663 31,004,037 1.6247 3.06%
1997-12-11 0 2.450 2.450 2.475 2.400 2.525 15,537,600 38,240,730 2.4612 1.597 1.597 1.614 1.565 1.646 23,829,298 1.6048 -3.92%
1997-12-10 0 2.550 2.525 2.550 2.525 2.725 11,303,100 29,617,650 2.6203 1.663 1.646 1.663 1.646 1.777 17,335,041 1.7085 -6.42%
1997-12-09 0 2.725 2.725 2.750 2.675 2.800 17,242,240 47,315,127 2.7441 1.777 1.777 1.793 1.744 1.826 26,443,626 1.7893 0.93%
1997-12-08 0 2.700 2.725 2.750 2.700 2.925 47,093,000 133,782,630 2.8408 1.761 1.777 1.793 1.761 1.907 72,224,355 1.8523 -5.26%
1997-12-05 0 2.850 2.850 2.875 2.500 2.875 72,964,800 197,465,535 2.7063 1.858 1.858 1.875 1.630 1.875 111,902,738 1.7646 15.15%
1997-12-04 0 2.475 2.450 2.475 2.375 2.550 15,573,600 38,479,185 2.4708 1.614 1.597 1.614 1.549 1.663 23,884,510 1.6111 6.45%
1997-12-03 0 2.325 2.300 2.325 2.325 2.525 28,074,600 66,830,220 2.3805 1.516 1.500 1.516 1.516 1.646 43,056,715 1.5521 -3.13%
1997-12-02 0 2.400 2.400 2.425 2.100 2.425 13,174,200 30,062,475 2.2819 1.565 1.565 1.581 1.369 1.581 20,204,661 1.4879 7.87%
1997-12-01 0 2.225 2.225 2.250 2.225 2.350 4,740,560 10,851,256 2.2890 1.451 1.451 1.467 1.451 1.532 7,270,378 1.4925 -2.20%
1997-11-28 0 2.275 2.250 2.275 2.225 2.300 6,733,400 15,175,385 2.2537 1.483 1.467 1.483 1.451 1.500 10,326,704 1.4695 -1.09%
1997-11-27 0 2.300 2.275 2.300 2.250 2.425 15,337,800 35,262,810 2.2991 1.500 1.483 1.500 1.467 1.581 23,522,874 1.4991 -4.17%
1997-11-26 0 2.400 2.400 2.425 2.375 2.550 4,305,600 10,523,655 2.4442 1.565 1.565 1.581 1.549 1.663 6,603,300 1.5937 -3.03%
1997-11-25 0 2.475 2.475 2.500 2.450 2.525 5,387,400 13,396,365 2.4866 1.614 1.614 1.630 1.597 1.646 8,262,406 1.6214 -1.98%
1997-11-24 0 2.525 2.525 2.550 2.525 2.650 5,596,200 14,414,670 2.5758 1.646 1.646 1.663 1.646 1.728 8,582,633 1.6795 -3.81%
1997-11-21 0 2.625 2.600 2.650 2.575 2.675 6,595,200 17,280,630 2.6202 1.712 1.695 1.728 1.679 1.744 10,114,753 1.7085 0.96%
1997-11-20 0 2.600 2.575 2.600 2.550 2.700 8,460,000 22,173,210 2.6209 1.695 1.679 1.695 1.663 1.761 12,974,711 1.7090 0.00%
1997-11-19 0 2.600 2.600 2.625 2.500 2.625 10,310,400 26,229,780 2.5440 1.695 1.695 1.712 1.630 1.712 15,812,583 1.6588 0.97%
1997-11-18 0 2.575 2.575 2.600 2.575 2.850 10,954,800 29,429,820 2.6865 1.679 1.679 1.695 1.679 1.858 16,800,870 1.7517 -4.63%
1997-11-17 0 2.700 2.675 2.700 2.600 2.750 15,715,800 41,949,450 2.6693 1.761 1.744 1.761 1.695 1.793 24,102,595 1.7405 5.88%
1997-11-14 0 2.550 2.550 2.575 2.550 2.700 20,817,000 54,540,225 2.6200 1.663 1.663 1.679 1.663 1.761 31,926,070 1.7083 2.00%
1997-11-13 0 2.500 2.475 2.500 2.275 2.550 24,483,600 59,169,375 2.4167 1.630 1.614 1.630 1.483 1.663 37,549,364 1.5758 2.04%
1997-11-12 0 2.450 2.425 2.450 2.375 2.600 13,206,600 32,785,740 2.4825 1.597 1.581 1.597 1.549 1.695 20,254,351 1.6187 -6.67%
1997-11-11 0 2.625 2.600 2.625 2.575 2.775 14,998,008 40,217,285 2.6815 1.712 1.695 1.712 1.679 1.809 23,001,751 1.7484 -2.78%
1997-11-10 0 2.700 2.675 2.700 2.650 2.875 20,405,400 56,140,875 2.7513 1.761 1.744 1.761 1.728 1.875 31,294,818 1.7939 -4.42%
1997-11-07 0 2.825 2.800 2.825 2.600 3.000 29,718,000 81,575,745 2.7450 1.842 1.826 1.842 1.695 1.956 45,577,122 1.7898 -4.24%
1997-11-06 0 2.950 2.925 2.950 2.900 3.200 17,272,800 51,834,150 3.0009 1.924 1.907 1.924 1.891 2.087 26,490,494 1.9567 -3.28%
1997-11-05 0 3.050 3.050 3.075 2.875 3.125 23,189,320 70,027,465 3.0198 1.989 1.989 2.005 1.875 2.038 35,564,387 1.9690 3.39%
1997-11-04 0 2.950 2.950 2.975 2.925 3.475 58,964,400 191,308,860 3.2445 1.924 1.924 1.940 1.907 2.266 90,430,972 2.1155 -9.92%
1997-11-03 0 3.275 3.225 3.250 3.100 3.350 57,650,200 188,048,740 3.2619 2.135 2.103 2.119 2.021 2.184 88,415,444 2.1269 8.26%
1997-10-31 0 3.025 3.000 3.025 2.700 3.100 61,075,900 181,167,125 2.9663 1.972 1.956 1.972 1.761 2.021 93,669,282 1.9341 7.08%
1997-10-30 0 2.825 2.825 2.850 2.625 2.875 29,786,000 81,703,780 2.7430 1.842 1.842 1.858 1.712 1.875 45,681,410 1.7886 3.67%
1997-10-29 0 2.725 2.725 2.750 2.625 3.000 52,545,600 145,573,740 2.7704 1.777 1.777 1.793 1.712 1.956 80,586,755 1.8064 18.48%
1997-10-28 0 2.300 2.275 2.300 2.050 2.550 49,745,800 119,815,990 2.4086 1.500 1.483 1.500 1.337 1.663 76,292,832 1.5705 -19.30%
1997-10-27 0 2.850 2.850 2.875 2.700 3.125 69,982,400 203,688,695 2.9106 1.858 1.858 1.875 1.761 2.038 107,328,769 1.8978 0.88%
1997-10-24 0 2.825 2.825 2.850 2.100 2.850 83,740,800 221,379,490 2.6436 1.842 1.842 1.858 1.369 1.858 128,429,390 1.7237 16.49%
1997-10-23 0 2.425 2.400 2.425 1.910 2.950 55,854,400 130,343,782 2.3336 1.581 1.565 1.581 1.245 1.924 85,661,309 1.5216 -19.83%
1997-10-22 0 3.025 3.000 3.025 2.850 3.275 43,027,480 133,133,982 3.0942 1.972 1.956 1.972 1.858 2.135 65,989,255 2.0175 -5.47%
1997-10-21 0 3.200 3.200 3.250 3.075 3.750 43,206,000 147,036,345 3.4031 2.087 2.087 2.119 2.005 2.445 66,263,043 2.2190 -10.49%
1997-10-20 0 3.575 3.550 3.575 3.550 3.975 51,167,200 195,400,075 3.8189 2.331 2.315 2.331 2.315 2.592 78,472,767 2.4900 -8.92%
1997-10-17 0 3.925 3.900 3.925 3.400 4.025 73,898,400 286,271,400 3.8739 2.559 2.543 2.559 2.217 2.624 113,334,557 2.5259 17.16%
1997-10-16 1 3.350 - - - - 0 0 - 2.184 - - - - 0 - 0.00%
1997-10-15 1 3.350 3.325 3.350 3.300 3.950 19,536,600 71,990,708 3.6849 2.184 2.168 2.184 2.152 2.576 29,962,379 2.4027 -13.55%
1997-10-14 0 3.875 3.875 3.900 3.850 4.300 40,614,600 167,989,095 4.1362 2.527 2.527 2.543 2.510 2.804 62,288,733 2.6969 -2.52%
1997-10-13 0 3.975 3.950 3.975 3.850 4.250 27,536,000 111,335,465 4.0433 2.592 2.576 2.592 2.510 2.771 42,230,689 2.6364 -6.47%
1997-10-09 0 4.250 4.250 4.275 4.150 4.900 43,839,400 192,864,750 4.3993 2.771 2.771 2.787 2.706 3.195 67,234,459 2.8685 -13.27%
1997-10-08 0 4.900 4.900 4.950 4.900 5.300 19,148,240 97,698,742 5.1022 3.195 3.195 3.228 3.195 3.456 29,366,770 3.3268 -2.97%
1997-10-07 0 5.050 5.050 5.100 4.975 5.150 12,738,000 64,498,455 5.0635 3.293 3.293 3.325 3.244 3.358 19,535,681 3.3016 1.00%
1997-10-06 0 5.000 4.975 5.000 4.975 5.450 20,665,800 107,141,130 5.1845 3.260 3.244 3.260 3.244 3.554 31,694,181 3.3805 -3.85%
1997-10-03 0 5.200 5.150 5.200 5.150 5.450 30,255,400 160,277,585 5.2975 3.391 3.358 3.391 3.358 3.554 46,401,307 3.4542 0.97%
1997-09-30 0 5.150 5.100 5.200 4.625 5.200 23,554,400 115,712,940 4.9126 3.358 3.325 3.391 3.016 3.391 36,124,293 3.2032 7.29%
1997-09-29 0 4.800 4.800 4.900 4.800 5.200 18,553,600 92,533,665 4.9874 3.130 3.130 3.195 3.130 3.391 28,454,798 3.2520 -2.54%
1997-09-26 0 4.925 4.900 4.950 4.750 5.200 31,197,600 156,658,275 5.0215 3.211 3.195 3.228 3.097 3.391 47,846,316 3.2742 -1.01%
1997-09-25 0 4.975 4.950 4.975 4.375 5.100 75,568,800 363,121,890 4.8052 3.244 3.228 3.244 2.853 3.325 115,896,372 3.1332 15.03%
1997-09-24 0 4.325 4.275 4.325 4.050 4.350 16,579,800 69,602,220 4.1980 2.820 2.787 2.820 2.641 2.836 25,427,672 2.7373 7.45%
1997-09-23 0 4.025 4.025 4.050 3.900 4.400 13,844,000 57,105,780 4.1249 2.624 2.624 2.641 2.543 2.869 21,231,902 2.6896 -6.40%
1997-09-22 0 4.300 4.275 4.300 4.250 4.850 16,380,400 72,076,110 4.4001 2.804 2.787 2.804 2.771 3.162 25,121,862 2.8691 -11.34%
1997-09-19 0 4.850 4.850 4.875 4.825 5.300 7,939,400 39,882,610 5.0234 3.162 3.162 3.179 3.146 3.456 12,176,290 3.2754 -5.83%
1997-09-18 0 5.150 5.100 5.150 4.950 5.300 10,736,700 53,871,450 5.0175 3.358 3.325 3.358 3.228 3.456 16,466,380 3.2716 -0.96%
1997-09-16 0 5.200 5.150 5.200 5.100 5.350 7,583,650 39,378,565 5.1926 3.391 3.358 3.391 3.325 3.488 11,630,693 3.3857 -2.80%
1997-09-15 0 5.350 5.300 5.350 5.300 5.650 11,380,600 62,211,830 5.4665 3.488 3.456 3.488 3.456 3.684 17,453,900 3.5644 -1.83%
1997-09-12 0 5.450 5.400 5.450 5.200 5.800 22,722,600 124,048,830 5.4593 3.554 3.521 3.554 3.391 3.782 34,848,600 3.5597 2.83%
1997-09-11 0 5.300 5.250 5.300 4.950 5.550 17,165,700 90,992,880 5.3009 3.456 3.423 3.456 3.228 3.619 26,326,240 3.4564 -0.93%
1997-09-10 0 5.350 5.400 5.450 5.200 5.900 27,888,800 157,978,570 5.6646 3.488 3.521 3.554 3.391 3.847 42,771,762 3.6935 -4.46%
1997-09-09 0 5.600 5.600 5.650 5.450 6.050 84,452,400 491,237,010 5.8167 3.651 3.651 3.684 3.554 3.945 129,520,738 3.7927 1.82%
1997-09-08 0 5.500 5.500 5.550 4.475 5.550 47,054,200 234,973,330 4.9937 3.586 3.586 3.619 2.918 3.619 72,164,849 3.2561 27.91%
1997-09-05 0 4.300 4.300 4.325 4.050 4.450 11,089,600 47,504,800 4.2837 2.804 2.804 2.820 2.641 2.902 17,007,606 2.7932 -4.44%
1997-09-04 0 4.500 4.475 4.500 4.200 5.100 24,860,916 115,851,312 4.6600 2.934 2.918 2.934 2.739 3.325 38,128,037 3.0385 -9.55%
1997-09-03 0 4.975 4.950 4.975 4.250 5.050 38,767,200 186,780,209 4.8180 3.244 3.228 3.244 2.771 3.293 59,455,461 3.1415 21.34%
1997-09-02 0 4.100 4.050 4.100 3.000 4.950 46,123,600 173,567,205 3.7631 2.673 2.641 2.673 1.956 3.228 70,737,631 2.4537 -12.77%
1997-09-01 0 4.700 4.600 4.700 4.700 5.650 26,772,000 140,073,325 5.2321 3.065 2.999 3.065 3.065 3.684 41,058,978 3.4115 -12.15%
1997-08-29 0 5.350 5.350 5.400 5.100 5.800 31,054,464 168,605,514 5.4293 3.488 3.488 3.521 3.325 3.782 47,626,795 3.5401 -4.46%
1997-08-28 0 5.600 5.550 5.600 5.500 6.400 19,904,400 115,427,880 5.7991 3.651 3.619 3.651 3.586 4.173 30,526,457 3.7812 -9.68%
1997-08-27 0 6.200 6.200 6.250 5.800 6.300 27,189,048 165,328,663 6.0807 4.043 4.043 4.075 3.782 4.108 41,698,585 3.9649 0.81%
1997-08-26 0 6.150 6.150 6.200 6.100 6.450 30,033,891 188,544,526 6.2777 4.010 4.010 4.043 3.977 4.206 46,061,589 4.0933 -3.91%
1997-08-25 0 6.400 6.350 6.400 6.200 6.850 32,859,000 214,984,260 6.5426 4.173 4.140 4.173 4.043 4.466 50,394,328 4.2660 -2.29%
1997-08-22 0 6.550 6.550 6.600 6.100 6.750 79,259,110 512,396,123 6.4648 4.271 4.271 4.303 3.977 4.401 121,556,030 4.2153 3.97%
1997-08-21 0 6.300 6.250 6.300 5.450 7.100 206,753,266 1,266,236,758 6.1244 4.108 4.075 4.108 3.554 4.629 317,087,918 3.9933 21.15%
1997-08-20 0 5.200 5.200 5.250 4.175 5.250 197,169,703 944,377,444 4.7897 3.391 3.391 3.423 2.722 3.423 302,390,051 3.1230 24.55%
1997-08-19 0 4.175 4.175 4.200 3.750 4.300 54,431,992 217,517,189 3.9961 2.722 2.722 2.739 2.445 2.804 83,479,828 2.6056 2.45%
1997-08-15 0 4.075 4.075 4.100 3.950 4.625 102,237,624 443,404,618 4.3370 2.657 2.657 2.673 2.576 3.016 156,797,113 2.8279 -5.78%
1997-08-14 0 4.325 4.375 4.400 3.550 4.375 102,598,800 405,079,055 3.9482 2.820 2.853 2.869 2.315 2.853 157,351,032 2.5744 21.83%
1997-08-13 0 3.550 3.525 3.550 3.475 3.600 11,500,200 40,810,185 3.5487 2.315 2.298 2.315 2.266 2.347 17,637,325 2.3139 -0.70%
1997-08-12 0 3.575 3.575 3.600 3.550 3.775 19,290,432 70,312,610 3.6449 2.331 2.331 2.347 2.315 2.461 29,584,843 2.3766 -2.72%
1997-08-11 0 3.675 3.650 3.675 3.500 3.700 25,252,200 90,749,295 3.5937 2.396 2.380 2.396 2.282 2.413 38,728,131 2.3432 2.80%
1997-08-08 0 3.575 3.550 3.575 3.475 3.625 19,715,700 69,915,060 3.5462 2.331 2.315 2.331 2.266 2.364 30,237,057 2.3122 0.00%
1997-08-07 0 3.575 3.525 3.600 3.525 3.675 15,688,560 56,709,315 3.6147 2.331 2.298 2.347 2.298 2.396 24,060,819 2.3569 0.00%
1997-08-06 0 3.575 3.575 3.600 3.500 3.600 13,017,600 46,044,720 3.5371 2.331 2.331 2.347 2.282 2.347 19,964,491 2.3063 2.14%
1997-08-05 0 3.500 3.475 3.500 3.450 3.600 8,052,120 28,187,685 3.5007 2.282 2.266 2.282 2.250 2.347 12,349,164 2.2826 -0.71%
1997-08-04 0 3.525 3.475 3.500 3.500 3.650 11,845,473 41,973,403 3.5434 2.298 2.266 2.282 2.282 2.380 18,166,854 2.3104 -2.76%
1997-08-01 0 3.625 3.625 3.650 3.575 3.850 38,721,671 142,269,810 3.6742 2.364 2.364 2.380 2.331 2.510 59,385,635 2.3957 0.69%
1997-07-31 0 3.600 3.575 3.600 3.350 3.600 24,222,120 83,582,949 3.4507 2.347 2.331 2.347 2.184 2.347 37,148,345 2.2500 9.09%
1997-07-30 0 3.300 3.300 3.325 3.250 3.350 6,602,400 21,759,675 3.2957 2.152 2.152 2.168 2.119 2.184 10,125,795 2.1489 -0.75%
1997-07-29 0 3.325 3.325 3.350 3.325 3.425 9,342,000 31,445,325 3.3660 2.168 2.168 2.184 2.168 2.233 14,327,393 2.1948 1.53%
1997-07-28 0 3.275 3.275 3.300 3.250 3.350 6,829,200 22,591,080 3.3080 2.135 2.135 2.152 2.119 2.184 10,473,628 2.1569 1.55%
1997-07-25 0 3.225 3.200 3.250 3.175 3.275 6,202,800 19,925,685 3.2124 2.103 2.087 2.119 2.070 2.135 9,512,947 2.0946 0.78%
1997-07-24 0 3.200 3.225 3.250 3.200 3.325 4,720,200 15,251,025 3.2310 2.087 2.103 2.119 2.087 2.168 7,239,152 2.1067 -1.54%
1997-07-23 0 3.250 3.250 3.275 3.200 3.300 2,962,800 9,580,500 3.2336 2.119 2.119 2.135 2.087 2.152 4,543,909 2.1084 0.78%
1997-07-22 0 3.225 3.250 3.275 3.200 3.375 4,779,000 15,721,020 3.2896 2.103 2.119 2.135 2.087 2.201 7,329,331 2.1449 0.78%
1997-07-21 0 3.200 3.200 3.225 3.200 3.300 4,024,800 13,124,880 3.2610 2.087 2.087 2.103 2.087 2.152 6,172,650 2.1263 -3.03%
1997-07-18 0 3.300 3.275 3.300 3.200 3.325 6,301,800 20,652,525 3.2772 2.152 2.135 2.152 2.087 2.168 9,664,779 2.1369 0.76%
1997-07-17 0 3.275 3.275 3.300 3.275 3.375 4,941,000 16,352,865 3.3096 2.135 2.135 2.152 2.135 2.201 7,577,783 2.1580 -2.96%
1997-07-16 0 3.375 3.350 3.400 3.325 3.400 7,198,200 24,151,635 3.3552 2.201 2.184 2.217 2.168 2.217 11,039,546 2.1877 -0.74%
1997-07-15 0 3.400 3.375 3.400 3.300 3.400 7,995,600 26,665,065 3.3350 2.217 2.201 2.217 2.152 2.217 12,262,482 2.1745 0.74%
1997-07-14 0 3.375 3.350 3.375 3.350 3.500 5,884,200 20,023,425 3.4029 2.201 2.184 2.201 2.184 2.282 9,024,325 2.2188 -1.46%
1997-07-11 0 3.425 3.400 3.425 3.350 3.500 9,036,000 30,865,770 3.4159 2.233 2.217 2.233 2.184 2.282 13,858,095 2.2273 3.01%
1997-07-10 0 3.325 3.300 3.325 3.100 3.325 7,610,400 24,622,875 3.2354 2.168 2.152 2.168 2.021 2.168 11,671,718 2.1096 2.31%
1997-07-09 0 3.250 3.250 3.275 3.150 3.500 8,018,200 26,812,940 3.3440 2.119 2.119 2.135 2.054 2.282 12,297,142 2.1804 -4.41%
1997-07-08 0 3.400 3.375 3.400 3.375 3.500 5,749,200 19,718,325 3.4298 2.217 2.201 2.217 2.201 2.282 8,817,282 2.2363 -2.16%
1997-07-07 0 3.475 3.475 3.500 3.450 3.575 11,259,000 39,572,595 3.5148 2.266 2.266 2.282 2.250 2.331 17,267,407 2.2918 0.72%
1997-07-04 0 3.450 3.425 3.450 3.300 3.500 8,478,000 28,855,080 3.4035 2.250 2.233 2.250 2.152 2.282 13,002,316 2.2192 -0.72%
1997-07-03 0 3.475 3.450 3.475 3.425 3.575 17,228,021 60,186,474 3.4935 2.266 2.250 2.266 2.233 2.331 26,421,819 2.2779 1.46%
1997-06-27 0 3.425 3.400 3.425 3.375 3.600 14,425,200 49,577,220 3.4368 2.233 2.217 2.233 2.201 2.347 22,123,262 2.2410 1.48%
1997-06-26 0 3.375 3.350 3.375 3.275 3.425 11,048,600 37,032,060 3.3517 2.201 2.184 2.201 2.135 2.233 16,944,727 2.1855 0.75%
1997-06-25 0 3.350 3.325 3.350 3.275 3.375 10,359,400 34,513,345 3.3316 2.184 2.168 2.184 2.135 2.201 15,887,732 2.1723 2.29%
1997-06-24 0 3.275 3.275 3.300 3.225 3.375 10,598,400 34,981,245 3.3006 2.135 2.135 2.152 2.103 2.201 16,254,276 2.1521 -2.96%
1997-06-23 0 3.375 3.350 3.375 3.350 3.500 11,584,800 39,537,585 3.4129 2.201 2.184 2.201 2.184 2.282 17,767,072 2.2253 -2.88%
1997-06-20 0 3.475 3.475 3.500 3.450 3.650 14,295,600 50,683,905 3.5454 2.266 2.266 2.282 2.250 2.380 21,924,500 2.3117 -2.11%
1997-06-19 0 3.550 3.500 3.525 3.525 3.675 28,014,800 100,598,169 3.5909 2.315 2.282 2.298 2.298 2.396 42,965,003 2.3414 0.00%
1997-06-18 0 3.550 3.550 3.575 3.300 3.600 17,233,200 60,037,830 3.4838 2.315 2.315 2.331 2.152 2.347 26,429,761 2.2716 3.65%
1997-06-17 0 3.425 3.400 3.450 3.400 3.600 13,643,865 47,447,073 3.4775 2.233 2.217 2.250 2.217 2.347 20,924,964 2.2675 -2.14%
1997-06-16 0 3.500 3.475 3.500 3.225 3.525 25,171,200 83,246,895 3.3072 2.282 2.266 2.282 2.103 2.298 38,603,905 2.1564 12.00%
1997-06-13 0 3.125 3.100 3.125 2.825 3.125 17,442,135 52,079,480 2.9858 2.038 2.021 2.038 1.842 2.038 26,750,195 1.9469 7.76%
1997-06-12 0 2.900 2.875 2.900 2.850 3.300 22,031,800 67,824,580 3.0785 1.891 1.875 1.891 1.858 2.152 33,789,152 2.0073 -13.43%
1997-06-11 0 3.350 3.350 3.400 3.350 3.550 12,087,600 40,982,190 3.3904 2.184 2.184 2.217 2.184 2.315 18,538,193 2.2107 -4.56%
1997-06-10 0 3.550 3.525 3.550 3.525 3.875 15,554,400 56,310,840 3.6203 2.289 2.273 2.289 2.273 2.498 24,126,916 2.3339 -2.07%
1997-06-06 0 3.625 3.600 3.625 3.550 3.750 17,139,800 62,248,595 3.6318 2.337 2.321 2.337 2.289 2.418 26,586,080 2.3414 -1.36%
1997-06-05 0 3.675 3.650 3.675 3.625 3.775 14,869,000 54,787,085 3.6847 2.369 2.353 2.369 2.337 2.434 23,063,771 2.3755 0.00%
1997-06-04 0 3.675 3.675 3.700 3.625 3.800 15,813,000 58,773,870 3.7168 2.369 2.369 2.385 2.337 2.450 24,528,039 2.3962 -1.34%
1997-06-03 0 3.725 3.725 3.750 3.675 3.850 24,325,944 91,416,668 3.7580 2.401 2.401 2.418 2.369 2.482 37,732,732 2.4227 -2.61%
1997-06-02 0 3.825 3.825 3.850 3.750 3.875 52,181,200 199,943,560 3.8317 2.466 2.466 2.482 2.418 2.498 80,939,891 2.4703 4.79%
1997-05-30 0 3.650 3.650 3.675 3.650 3.725 20,190,800 74,332,555 3.6815 2.353 2.353 2.369 2.353 2.401 31,318,581 2.3734 -0.68%
1997-05-29 0 3.675 3.650 3.675 3.625 3.825 31,109,760 114,885,162 3.6929 2.369 2.353 2.369 2.337 2.466 48,255,321 2.3808 -2.00%
1997-05-28 0 3.750 3.700 3.725 3.600 3.825 94,145,400 351,103,905 3.7294 2.418 2.385 2.401 2.321 2.466 146,031,873 2.4043 4.90%
1997-05-27 0 3.575 3.575 3.600 3.550 3.700 41,757,480 150,622,477 3.6071 2.305 2.305 2.321 2.289 2.385 64,771,333 2.3254 0.70%
1997-05-26 0 3.550 3.550 3.575 3.500 3.650 30,904,200 109,702,350 3.5498 2.289 2.289 2.305 2.256 2.353 47,936,471 2.2885 3.65%
1997-05-23 0 3.425 3.400 3.425 3.375 3.475 24,701,000 84,314,435 3.4134 2.208 2.192 2.208 2.176 2.240 38,314,493 2.2006 3.01%
1997-05-22 0 3.325 3.300 3.325 3.250 3.400 21,252,600 71,076,240 3.3444 2.144 2.127 2.144 2.095 2.192 32,965,572 2.1561 3.10%
1997-05-21 0 3.225 3.225 3.250 3.175 3.350 15,143,400 49,550,400 3.2721 2.079 2.079 2.095 2.047 2.160 23,489,401 2.1095 -0.77%
1997-05-20 0 3.250 3.225 3.250 3.175 3.300 10,555,200 34,188,705 3.2390 2.095 2.079 2.095 2.047 2.127 16,372,501 2.0882 2.36%
1997-05-19 0 3.175 3.175 3.200 3.175 3.250 8,055,000 25,845,345 3.2086 2.047 2.047 2.063 2.047 2.095 12,494,362 2.0686 0.00%
1997-05-16 0 3.175 3.175 3.200 3.125 3.275 10,063,800 32,098,545 3.1895 2.047 2.047 2.063 2.015 2.111 15,610,275 2.0562 -1.55%
1997-05-15 0 3.225 3.200 3.225 3.150 3.350 18,254,600 59,171,185 3.2414 2.079 2.063 2.079 2.031 2.160 28,315,281 2.0897 -0.77%
1997-05-14 0 3.250 3.225 3.250 3.225 3.350 9,664,200 31,727,070 3.2829 2.095 2.079 2.095 2.079 2.160 14,990,443 2.1165 -1.52%
1997-05-13 0 3.300 3.300 3.325 3.300 3.475 22,551,200 76,298,525 3.3833 2.127 2.127 2.144 2.127 2.240 34,979,871 2.1812 -3.65%
1997-05-12 0 3.425 3.400 3.425 3.400 3.600 49,649,000 173,785,270 3.5003 2.208 2.192 2.208 2.192 2.321 77,012,116 2.2566 -2.14%
1997-05-09 0 3.500 3.475 3.500 3.275 3.525 57,100,200 193,649,325 3.3914 2.256 2.240 2.256 2.111 2.273 88,569,906 2.1864 7.69%
1997-05-08 0 3.250 3.250 3.275 3.225 3.400 18,992,800 62,754,430 3.3041 2.095 2.095 2.111 2.079 2.192 29,460,326 2.1301 -0.76%
1997-05-07 0 3.275 3.275 3.300 3.225 3.400 36,861,000 122,131,210 3.3133 2.111 2.111 2.127 2.079 2.192 57,176,250 2.1360 0.77%
1997-05-06 0 3.250 3.250 3.275 3.150 3.300 26,849,200 86,257,030 3.2126 2.095 2.095 2.111 2.031 2.127 41,646,634 2.0712 1.56%
1997-05-05 0 3.200 3.200 3.225 3.075 3.300 31,395,600 99,843,840 3.1802 2.063 2.063 2.079 1.982 2.127 48,698,697 2.0502 -2.29%
1997-05-02 0 3.275 3.275 3.300 3.250 3.500 36,072,000 121,178,340 3.3593 2.111 2.111 2.127 2.095 2.256 55,952,407 2.1657 -4.38%
1997-05-01 0 3.425 3.400 3.425 3.200 3.525 71,541,000 243,062,280 3.3975 2.208 2.192 2.208 2.063 2.273 110,969,482 2.1904 7.87%
1997-04-30 0 3.175 3.175 3.200 3.150 3.275 24,837,800 79,424,610 3.1977 2.047 2.047 2.063 2.031 2.111 38,526,688 2.0615 2.42%
1997-04-29 0 3.100 3.100 3.125 3.000 3.300 38,505,600 120,763,575 3.1363 1.999 1.999 2.015 1.934 2.127 59,727,240 2.0219 -3.88%
1997-04-28 0 3.225 3.200 3.225 3.125 3.450 132,489,000 439,304,310 3.3158 2.079 2.063 2.079 2.015 2.224 205,507,830 2.1377 3.20%
1997-04-25 0 3.125 3.100 3.125 3.050 3.200 105,230,011 330,114,146 3.1371 2.015 1.999 2.015 1.966 2.063 163,225,560 2.0224 5.04%
1997-04-24 0 2.975 2.950 2.975 2.775 2.975 67,064,400 193,298,355 2.8823 1.918 1.902 1.918 1.789 1.918 104,025,688 1.8582 7.21%
1997-04-23 0 2.775 2.750 2.775 2.750 2.825 6,881,400 19,170,765 2.7859 1.789 1.773 1.789 1.773 1.821 10,673,955 1.7960 -0.89%
1997-04-22 0 2.800 2.775 2.800 2.775 2.825 13,783,800 38,587,860 2.7995 1.805 1.789 1.805 1.789 1.821 21,380,483 1.8048 0.00%
1997-04-21 0 2.800 2.775 2.800 2.775 2.825 9,138,600 25,507,710 2.7912 1.805 1.789 1.805 1.789 1.821 14,175,168 1.7995 0.90%
1997-04-18 0 2.775 2.775 2.800 2.775 2.850 25,375,000 71,377,605 2.8129 1.789 1.789 1.805 1.789 1.837 39,359,956 1.8135 0.91%
1997-04-17 0 2.750 2.725 2.750 2.650 2.800 21,870,000 60,074,055 2.7469 1.773 1.757 1.773 1.708 1.805 33,923,241 1.7709 1.85%
1997-04-16 0 2.700 2.675 2.700 2.650 2.725 5,938,200 15,952,725 2.6865 1.741 1.725 1.741 1.708 1.757 9,210,928 1.7319 0.93%
1997-04-15 0 2.675 2.650 2.675 2.650 2.725 9,055,800 24,506,460 2.7062 1.725 1.708 1.725 1.708 1.757 14,046,735 1.7446 0.00%
1997-04-14 0 2.675 2.675 2.700 2.650 2.750 7,380,000 19,862,415 2.6914 1.725 1.725 1.741 1.708 1.773 11,447,349 1.7351 -1.83%
1997-04-11 0 2.725 2.725 2.750 2.625 2.775 22,854,000 62,138,640 2.7189 1.757 1.757 1.773 1.692 1.789 35,449,554 1.7529 4.81%
1997-04-10 0 2.600 2.575 2.600 2.525 2.650 8,262,000 21,340,800 2.5830 1.676 1.660 1.676 1.628 1.708 12,815,447 1.6652 1.96%
1997-04-09 0 2.550 2.550 2.575 2.525 2.600 2,511,000 6,420,960 2.5571 1.644 1.644 1.660 1.628 1.676 3,894,891 1.6486 -0.97%
1997-04-08 0 2.575 2.550 2.575 2.500 2.575 3,042,023 7,732,630 2.5419 1.660 1.644 1.660 1.612 1.660 4,718,577 1.6388 0.98%
1997-04-07 0 2.550 2.525 2.550 2.525 2.625 2,017,800 5,194,260 2.5742 1.644 1.628 1.644 1.628 1.692 3,129,873 1.6596 0.00%
1997-04-04 0 2.550 2.550 2.575 2.500 2.575 3,523,000 8,944,305 2.5388 1.644 1.644 1.660 1.612 1.660 5,464,635 1.6368 0.00%
1997-04-03 0 2.550 2.525 2.550 2.500 2.600 4,532,400 11,521,985 2.5421 1.644 1.628 1.644 1.612 1.676 7,030,347 1.6389 -0.97%
1997-04-02 0 2.575 2.525 2.575 2.525 2.700 4,726,800 12,234,375 2.5883 1.660 1.628 1.660 1.628 1.741 7,331,887 1.6687 -1.90%
1997-04-01 0 2.625 2.625 2.650 2.500 2.625 9,574,200 24,663,960 2.5761 1.692 1.692 1.708 1.612 1.692 14,850,841 1.6608 -2.78%
1997-03-27 0 2.700 2.675 2.700 2.650 2.725 4,739,400 12,691,350 2.6778 1.741 1.725 1.741 1.708 1.757 7,351,432 1.7264 -0.92%
1997-03-26 0 2.725 2.700 2.725 2.675 2.725 4,962,600 13,398,255 2.6998 1.757 1.741 1.757 1.725 1.757 7,697,644 1.7406 0.00%
1997-03-25 0 2.725 2.700 2.725 2.675 2.750 13,717,400 37,171,410 2.7098 1.757 1.741 1.757 1.725 1.773 21,277,488 1.7470 0.93%
1997-03-24 0 2.700 2.700 2.725 2.575 2.725 14,233,800 37,479,360 2.6331 1.741 1.741 1.757 1.660 1.757 22,078,492 1.6976 3.85%
1997-03-21 0 2.600 2.575 2.600 2.450 2.600 21,693,600 54,693,360 2.5212 1.676 1.660 1.676 1.579 1.676 33,649,621 1.6254 5.05%
1997-03-20 0 2.475 2.475 2.500 2.475 2.700 27,053,000 68,609,405 2.5361 1.596 1.596 1.612 1.596 1.741 41,962,754 1.6350 -7.48%
1997-03-19 0 2.675 2.675 2.700 2.650 2.725 4,839,100 13,004,023 2.6873 1.725 1.725 1.741 1.708 1.757 7,506,079 1.7325 -1.83%
1997-03-18 0 2.725 2.700 2.725 2.700 2.825 8,645,500 23,743,745 2.7464 1.757 1.741 1.757 1.741 1.821 13,410,305 1.7706 -2.68%
1997-03-17 0 2.800 2.800 2.825 2.750 2.825 13,945,200 38,917,725 2.7908 1.805 1.805 1.821 1.773 1.821 21,630,836 1.7992 1.82%
1997-03-14 0 2.750 2.725 2.750 2.625 2.775 15,720,600 42,308,160 2.6913 1.773 1.757 1.773 1.692 1.789 24,384,714 1.7350 -0.90%
1997-03-13 0 2.775 2.775 2.800 2.700 2.850 12,979,800 35,858,430 2.7626 1.789 1.789 1.805 1.741 1.837 20,133,374 1.7810 -1.77%
1997-03-12 0 2.825 2.825 2.850 2.825 2.925 13,105,800 37,426,410 2.8557 1.821 1.821 1.837 1.821 1.886 20,328,816 1.8411 -2.59%
1997-03-11 0 2.900 2.900 2.925 2.850 2.950 33,874,200 98,477,730 2.9072 1.870 1.870 1.886 1.837 1.902 52,543,331 1.8742 0.00%
1997-03-10 0 2.900 2.900 2.925 2.825 2.925 31,178,800 89,831,860 2.8812 1.870 1.870 1.886 1.821 1.886 48,362,412 1.8575 1.75%
1997-03-07 0 2.850 2.825 2.850 2.775 2.900 15,627,600 44,149,140 2.8251 1.837 1.821 1.837 1.789 1.870 24,240,459 1.8213 -1.72%
1997-03-06 0 2.900 2.875 2.900 2.850 3.000 34,647,833 100,894,067 2.9120 1.870 1.853 1.870 1.837 1.934 53,743,337 1.8773 -0.85%
1997-03-05 0 2.925 2.900 2.925 2.775 2.975 47,754,000 136,005,620 2.8480 1.886 1.870 1.886 1.789 1.918 74,072,722 1.8361 4.46%
1997-03-04 0 2.800 2.775 2.800 2.725 2.850 176,551,600 454,469,965 2.5741 1.805 1.789 1.805 1.757 1.837 273,854,707 1.6595 4.67%
1997-03-03 1 2.675 - - - - 0 0 - 1.725 - - - - 0 - 0.00%
1997-02-28 0 2.675 2.675 2.700 2.625 2.750 21,108,600 56,970,225 2.6989 1.725 1.725 1.741 1.692 1.773 32,742,209 1.7400 0.94%
1997-02-27 0 2.650 2.650 2.675 2.575 2.725 35,886,000 95,235,210 2.6538 1.708 1.708 1.725 1.660 1.757 55,663,897 1.7109 2.91%
1997-02-26 0 2.575 2.550 2.575 2.550 2.600 14,954,400 38,634,075 2.5835 1.660 1.644 1.660 1.644 1.676 23,196,237 1.6655 -0.96%
1997-02-25 0 2.600 2.575 2.600 2.575 2.700 31,405,200 83,563,545 2.6608 1.676 1.660 1.676 1.660 1.741 48,713,588 1.7154 -0.95%
1997-02-24 0 2.625 2.625 2.650 2.550 2.650 23,887,800 62,184,780 2.6032 1.692 1.692 1.708 1.644 1.708 37,053,113 1.6783 2.94%
1997-02-21 0 2.550 2.525 2.550 2.475 2.550 12,636,000 31,718,250 2.5101 1.644 1.628 1.644 1.596 1.644 19,600,095 1.6183 3.03%
1997-02-20 0 2.475 2.475 2.500 2.375 2.525 11,479,200 28,286,970 2.4642 1.596 1.596 1.612 1.531 1.628 17,805,746 1.5886 1.02%
1997-02-19 0 2.450 2.450 2.475 2.425 2.525 5,436,000 13,312,755 2.4490 1.579 1.579 1.596 1.563 1.628 8,431,950 1.5788 -2.00%
1997-02-18 0 2.500 2.500 2.525 2.350 2.600 13,062,600 32,873,580 2.5166 1.612 1.612 1.628 1.515 1.676 20,261,807 1.6224 -0.99%
1997-02-17 0 2.525 2.500 2.525 2.475 2.525 8,129,000 20,357,210 2.5043 1.628 1.612 1.628 1.596 1.628 12,609,146 1.6145 2.02%
1997-02-14 0 2.475 2.475 2.500 2.400 2.475 4,858,200 11,912,355 2.4520 1.596 1.596 1.612 1.547 1.596 7,535,706 1.5808 0.00%
1997-02-13 0 2.475 2.475 2.500 2.425 2.500 5,871,600 14,477,805 2.4657 1.596 1.596 1.612 1.563 1.612 9,107,622 1.5896 2.06%
1997-02-12 0 2.425 2.425 2.450 2.400 2.475 3,034,800 7,400,565 2.4386 1.563 1.563 1.579 1.547 1.596 4,707,373 1.5721 -2.02%
1997-02-11 0 2.475 2.450 2.475 2.450 2.500 1,769,400 4,382,010 2.4766 1.596 1.579 1.596 1.579 1.612 2,744,572 1.5966 -1.00%
1997-02-10 0 2.500 2.500 2.525 2.500 2.550 1,863,000 4,689,045 2.5169 1.612 1.612 1.628 1.612 1.644 2,889,758 1.6226 -1.96%
1997-02-05 0 2.550 2.525 2.550 2.475 2.550 2,124,000 5,367,240 2.5269 1.644 1.628 1.644 1.596 1.644 3,294,603 1.6291 2.00%
1997-02-04 0 2.500 2.500 2.525 2.500 2.525 3,081,600 7,726,320 2.5072 1.612 1.612 1.628 1.612 1.628 4,779,966 1.6164 -0.99%
1997-02-03 0 2.525 2.500 2.525 2.525 2.550 3,121,200 7,921,620 2.5380 1.628 1.612 1.628 1.628 1.644 4,841,391 1.6362 -0.98%
1997-01-31 0 2.550 2.550 2.575 2.525 2.550 3,956,400 10,039,680 2.5376 1.644 1.644 1.660 1.628 1.644 6,136,896 1.6360 0.00%
1997-01-30 0 2.550 2.550 2.575 2.525 2.600 4,468,800 11,376,495 2.5458 1.644 1.644 1.660 1.628 1.676 6,931,695 1.6412 -0.97%
1997-01-29 0 2.575 2.550 2.575 2.525 2.650 6,532,200 16,853,310 2.5800 1.660 1.644 1.660 1.628 1.708 10,132,300 1.6633 -0.96%
1997-01-28 0 2.600 2.600 2.625 2.500 2.625 9,241,200 23,401,530 2.5323 1.676 1.676 1.692 1.612 1.692 14,334,314 1.6326 4.00%
1997-01-27 0 2.500 2.500 2.525 2.475 2.575 6,836,400 17,237,790 2.5215 1.612 1.612 1.628 1.596 1.660 10,604,154 1.6256 1.01%
1997-01-24 0 2.475 2.475 2.500 2.425 2.500 4,647,656 11,467,120 2.4673 1.596 1.596 1.612 1.563 1.612 7,209,125 1.5906 -1.00%
1997-01-23 0 2.500 2.500 2.525 2.475 2.600 7,336,800 18,662,670 2.5437 1.612 1.612 1.628 1.596 1.676 11,380,340 1.6399 -3.85%
1997-01-22 0 2.600 2.575 2.600 2.475 2.650 47,557,800 119,020,140 2.5026 1.676 1.660 1.676 1.596 1.708 73,768,391 1.6134 2.97%
1997-01-21 0 2.525 2.500 2.525 2.500 2.550 6,406,200 16,122,780 2.5167 1.628 1.612 1.628 1.612 1.644 9,936,857 1.6225 -0.98%
1997-01-20 0 2.550 2.525 2.550 2.525 2.575 5,616,000 14,313,375 2.5487 1.644 1.628 1.644 1.628 1.660 8,711,153 1.6431 0.99%
1997-01-17 0 2.525 2.500 2.525 2.475 2.575 9,543,600 24,114,105 2.5267 1.628 1.612 1.628 1.596 1.660 14,803,376 1.6290 -1.94%
1997-01-16 0 2.575 2.550 2.575 2.525 2.675 9,987,200 26,099,355 2.6133 1.660 1.644 1.660 1.628 1.725 15,491,458 1.6848 -0.96%
1997-01-15 0 2.600 2.600 2.625 2.575 2.600 10,231,200 26,498,610 2.5900 1.676 1.676 1.692 1.660 1.676 15,869,934 1.6697 0.97%
1997-01-14 0 2.575 2.575 2.600 2.550 2.600 8,798,400 22,693,230 2.5792 1.660 1.660 1.676 1.644 1.676 13,647,473 1.6628 0.00%
1997-01-13 0 2.575 2.575 2.600 2.575 2.625 5,583,500 14,508,835 2.5985 1.660 1.660 1.676 1.660 1.692 8,660,741 1.6752 -0.96%
1997-01-10 0 2.600 2.600 2.625 2.575 2.650 7,570,800 19,769,940 2.6113 1.676 1.676 1.692 1.660 1.708 11,743,305 1.6835 0.00%
1997-01-09 0 2.600 2.600 2.625 2.525 2.600 10,033,200 25,767,135 2.5682 1.676 1.676 1.692 1.628 1.676 15,562,810 1.6557 0.97%
1997-01-08 0 2.575 2.575 2.600 2.550 2.700 11,935,800 31,071,420 2.6032 1.660 1.660 1.676 1.644 1.741 18,513,993 1.6783 -1.90%
1997-01-07 0 2.625 2.650 2.675 2.625 2.800 25,774,510 70,070,585 2.7186 1.692 1.708 1.725 1.692 1.805 39,979,648 1.7527 0.00%
1997-01-06 0 2.625 2.600 2.625 2.525 2.650 19,148,940 49,799,358 2.6006 1.692 1.676 1.692 1.628 1.708 29,702,520 1.6766 2.94%
1997-01-03 0 2.550 2.525 2.575 2.500 2.625 14,594,400 37,423,260 2.5642 1.644 1.628 1.660 1.612 1.692 22,637,830 1.6531 -1.92%
1997-01-02 0 2.600 2.550 2.600 2.550 2.675 20,439,000 53,542,035 2.6196 1.676 1.644 1.676 1.644 1.725 31,703,572 1.6888 -0.95%
1996-12-31 0 2.625 2.600 2.625 2.550 2.675 13,856,400 36,209,520 2.6132 1.692 1.676 1.692 1.644 1.725 21,493,095 1.6847 -0.94%
1996-12-30 0 2.650 2.625 2.650 2.525 2.650 35,838,000 92,701,665 2.5867 1.708 1.692 1.708 1.628 1.708 55,589,442 1.6676 6.00%
1996-12-27 0 2.500 2.475 2.500 2.375 2.525 17,267,400 42,115,860 2.4390 1.612 1.596 1.612 1.531 1.628 26,784,004 1.5724 6.38%
1996-12-24 0 2.350 2.325 2.350 2.325 2.375 2,131,200 5,002,470 2.3473 1.515 1.499 1.515 1.499 1.531 3,305,771 1.5133 0.00%
1996-12-23 0 2.350 2.350 2.375 2.275 2.375 7,920,000 18,543,375 2.3413 1.515 1.515 1.531 1.467 1.531 12,284,960 1.5094 2.17%
1996-12-20 0 2.300 2.300 2.325 2.250 2.325 9,469,800 21,564,270 2.2772 1.483 1.483 1.499 1.451 1.499 14,688,903 1.4681 1.10%
1996-12-19 0 2.275 2.275 2.300 2.250 2.350 2,242,800 5,136,075 2.2900 1.467 1.467 1.483 1.451 1.515 3,478,877 1.4764 -1.09%
1996-12-18 0 2.300 2.275 2.300 2.275 2.375 4,408,380 10,195,722 2.3128 1.483 1.467 1.483 1.467 1.531 6,837,976 1.4910 0.00%
1996-12-17 0 2.300 2.275 2.300 2.275 2.350 8,035,200 18,514,035 2.3041 1.483 1.467 1.483 1.467 1.515 12,463,650 1.4854 -3.16%
1996-12-16 0 2.375 2.350 2.375 2.325 2.450 9,014,400 21,493,710 2.3844 1.531 1.515 1.531 1.499 1.579 13,982,518 1.5372 1.06%
1996-12-13 0 2.350 2.325 2.350 2.300 2.400 8,163,000 19,172,655 2.3487 1.515 1.499 1.515 1.483 1.547 12,661,885 1.5142 -2.08%
1996-12-12 0 2.400 2.375 2.425 2.250 2.425 12,802,091 29,755,146 2.3242 1.547 1.531 1.563 1.451 1.563 19,857,724 1.4984 4.35%
1996-12-11 0 2.300 2.275 2.300 2.250 2.500 25,430,400 61,235,235 2.4080 1.483 1.467 1.483 1.451 1.612 39,445,889 1.5524 -4.17%
1996-12-10 0 2.400 2.375 2.400 2.350 2.450 22,486,716 54,127,555 2.4071 1.547 1.531 1.547 1.515 1.579 34,879,848 1.5518 3.23%
1996-12-09 0 2.325 2.300 2.325 2.175 2.350 21,616,423 49,222,132 2.2771 1.499 1.483 1.499 1.402 1.515 33,529,910 1.4680 5.68%
1996-12-06 0 2.200 2.200 2.225 2.100 2.400 37,305,000 83,207,520 2.2305 1.418 1.418 1.434 1.354 1.547 57,864,952 1.4380 -7.37%
1996-12-05 0 2.375 2.375 2.400 2.200 2.400 51,307,800 117,640,845 2.2928 1.531 1.531 1.547 1.418 1.547 79,585,133 1.4782 7.95%
1996-12-04 0 2.200 2.175 2.200 2.050 2.225 32,800,158 71,536,100 2.1810 1.418 1.402 1.418 1.322 1.434 50,877,351 1.4061 8.64%
1996-12-03 0 2.025 2.000 2.025 2.000 2.050 6,989,400 14,131,710 2.0219 1.305 1.289 1.305 1.289 1.322 10,841,477 1.3035 1.25%
1996-12-02 0 2.000 2.000 2.025 2.000 2.100 12,252,600 25,150,815 2.0527 1.289 1.289 1.305 1.289 1.354 19,005,391 1.3234 -1.23%
1996-11-29 0 2.025 2.000 2.025 1.980 2.025 11,325,600 22,620,888 1.9973 1.305 1.289 1.305 1.276 1.305 17,567,492 1.2877 1.76%
1996-11-28 0 1.990 1.980 1.990 1.980 2.100 15,400,800 31,035,969 2.0152 1.283 1.276 1.283 1.276 1.354 23,888,662 1.2992 -4.10%
1996-11-27 0 2.075 2.050 2.075 2.025 2.125 14,072,445 29,323,933 2.0838 1.338 1.322 1.338 1.305 1.370 21,828,209 1.3434 1.22%
1996-11-26 0 2.050 2.025 2.050 2.000 2.125 13,336,560 27,435,582 2.0572 1.322 1.305 1.322 1.289 1.370 20,686,755 1.3262 -2.38%
1996-11-25 0 2.100 2.075 2.100 2.075 2.200 24,090,960 50,677,227 2.1036 1.354 1.338 1.354 1.338 1.418 37,368,241 1.3562 -4.55%
1996-11-22 0 2.200 2.200 2.225 2.075 2.250 39,725,200 86,019,480 2.1654 1.418 1.418 1.434 1.338 1.451 61,619,000 1.3960 3.53%
1996-11-21 0 2.125 2.100 2.125 2.025 2.200 35,322,300 74,544,300 2.1104 1.370 1.354 1.370 1.305 1.418 54,789,524 1.3606 -1.16%
1996-11-20 0 2.150 2.150 2.175 1.970 2.200 90,295,200 187,257,636 2.0738 1.386 1.386 1.402 1.270 1.418 140,059,708 1.3370 9.69%
1996-11-19 0 1.960 1.950 1.960 1.920 2.025 34,144,200 67,098,573 1.9652 1.264 1.257 1.264 1.238 1.305 52,962,136 1.2669 1.55%
1996-11-18 0 1.930 1.920 1.930 1.920 2.025 33,982,200 66,580,731 1.9593 1.244 1.238 1.244 1.238 1.305 52,710,853 1.2631 -3.02%
1996-11-15 0 1.990 1.980 1.990 1.910 2.050 96,105,600 190,475,973 1.9819 1.283 1.276 1.283 1.231 1.322 149,072,401 1.2777 3.11%
1996-11-14 0 1.930 1.930 1.940 1.750 1.950 72,417,600 131,389,038 1.8143 1.244 1.244 1.251 1.128 1.257 112,329,204 1.1697 12.21%
1996-11-13 0 1.720 1.710 1.720 1.640 1.730 23,932,800 40,628,718 1.6976 1.109 1.102 1.109 1.057 1.115 37,122,914 1.0944 5.52%
1996-11-12 0 1.630 1.630 1.640 1.630 1.660 3,767,521 6,190,810 1.6432 1.051 1.051 1.057 1.051 1.070 5,843,920 1.0594 -1.21%
1996-11-11 0 1.650 1.640 1.650 1.630 1.660 6,070,800 9,970,914 1.6424 1.064 1.057 1.064 1.051 1.070 9,416,608 1.0589 1.23%
1996-11-08 0 1.630 1.630 1.640 1.610 1.670 4,361,521 7,109,726 1.6301 1.051 1.051 1.057 1.038 1.077 6,765,292 1.0509 1.24%
1996-11-07 0 1.610 1.610 1.620 1.600 1.630 5,630,400 9,075,096 1.6118 1.038 1.038 1.044 1.032 1.051 8,733,489 1.0391 -0.62%
1996-11-06 0 1.620 1.610 1.630 1.610 1.660 3,295,800 5,362,560 1.6271 1.044 1.038 1.051 1.038 1.070 5,112,218 1.0490 -1.22%
1996-11-05 0 1.640 1.640 1.650 1.570 1.660 7,844,400 12,702,114 1.6193 1.057 1.057 1.064 1.012 1.070 12,167,694 1.0439 4.46%
1996-11-04 0 1.570 1.570 1.580 1.520 1.570 5,594,400 8,648,316 1.5459 1.012 1.012 1.019 0.980 1.012 8,677,649 0.9966 1.29%
1996-11-01 0 1.550 1.560 1.570 1.550 1.580 4,834,800 7,561,188 1.5639 0.999 1.006 1.012 0.999 1.019 7,499,409 1.0082 -2.52%
1996-10-31 0 1.590 1.580 1.590 1.570 1.590 4,266,000 6,744,420 1.5810 1.025 1.019 1.025 1.012 1.025 6,617,126 1.0192 1.27%
1996-10-30 0 1.570 1.570 1.580 1.560 1.620 15,378,000 24,457,332 1.5904 1.012 1.012 1.019 1.006 1.044 23,853,297 1.0253 0.00%
1996-10-29 0 1.570 1.570 1.580 1.570 1.630 8,758,000 14,063,242 1.6058 1.012 1.012 1.019 1.012 1.051 13,584,808 1.0352 -3.68%
1996-10-28 0 1.630 1.620 1.630 1.620 1.680 5,931,000 9,790,704 1.6508 1.051 1.044 1.051 1.044 1.083 9,199,760 1.0642 -3.55%
1996-10-25 0 1.690 1.660 1.690 1.640 1.700 7,954,200 13,123,638 1.6499 1.090 1.070 1.090 1.057 1.096 12,338,008 1.0637 1.20%
1996-10-24 0 1.670 1.670 1.680 1.670 1.700 8,047,800 13,583,772 1.6879 1.077 1.077 1.083 1.077 1.096 12,483,194 1.0882 -1.76%
1996-10-23 0 1.700 1.690 1.700 1.690 1.710 3,630,600 6,178,626 1.7018 1.096 1.090 1.096 1.090 1.102 5,631,537 1.0971 0.59%
1996-10-22 0 1.690 1.690 1.700 1.690 1.740 9,423,000 16,135,560 1.7124 1.090 1.090 1.096 1.090 1.122 14,616,310 1.1039 0.00%
1996-10-18 0 1.690 1.690 1.700 1.680 1.710 4,466,400 7,553,310 1.6911 1.090 1.090 1.096 1.083 1.102 6,927,973 1.0903 -0.59%
1996-10-17 0 1.700 1.690 1.700 1.670 1.710 11,565,000 19,629,630 1.6973 1.096 1.090 1.096 1.077 1.102 17,938,833 1.0943 0.59%
1996-10-16 0 1.690 1.670 1.690 1.660 1.710 10,292,400 17,350,758 1.6858 1.090 1.077 1.090 1.070 1.102 15,964,863 1.0868 0.60%
1996-10-15 0 1.680 1.680 1.690 1.640 1.690 11,968,200 19,941,138 1.6662 1.083 1.083 1.090 1.057 1.090 18,564,249 1.0742 2.44%
1996-10-14 0 1.640 1.640 1.650 1.640 1.660 6,785,000 11,153,308 1.6438 1.057 1.057 1.064 1.057 1.070 10,524,426 1.0598 0.00%
1996-10-11 0 1.640 1.640 1.650 1.620 1.660 7,416,000 12,207,312 1.6461 1.057 1.057 1.064 1.044 1.070 11,503,189 1.0612 1.23%
1996-10-10 0 1.620 1.610 1.620 1.620 1.670 8,154,000 13,404,024 1.6439 1.044 1.038 1.044 1.044 1.077 12,647,924 1.0598 -1.82%
1996-10-09 0 1.650 1.650 1.660 1.640 1.700 5,466,600 9,035,082 1.6528 1.064 1.064 1.070 1.057 1.096 8,479,414 1.0655 0.00%
1996-10-08 0 1.650 1.650 1.660 1.650 1.720 11,313,000 19,071,450 1.6858 1.064 1.064 1.070 1.064 1.109 17,547,948 1.0868 -2.37%
1996-10-07 0 1.690 1.680 1.690 1.680 1.730 15,354,000 26,274,258 1.7112 1.090 1.083 1.090 1.083 1.115 23,816,069 1.1032 0.00%
1996-10-04 0 1.690 1.690 1.700 1.660 1.770 26,382,600 45,456,552 1.7230 1.090 1.090 1.096 1.070 1.141 40,922,876 1.1108 -1.17%
1996-10-03 0 1.710 1.710 1.720 1.660 1.720 24,314,400 41,253,516 1.6967 1.102 1.102 1.109 1.070 1.109 37,714,826 1.0938 3.01%
1996-10-02 0 1.660 1.650 1.660 1.650 1.680 12,331,800 20,510,442 1.6632 1.070 1.064 1.070 1.064 1.083 19,128,241 1.0723 1.84%
1996-10-01 0 1.630 1.620 1.630 1.620 1.680 15,159,600 24,989,724 1.6484 1.051 1.044 1.051 1.044 1.083 23,514,530 1.0627 0.62%
1996-09-30 0 1.620 1.620 1.630 1.620 1.650 6,273,000 10,208,970 1.6274 1.044 1.044 1.051 1.044 1.064 9,730,246 1.0492 -1.22%
1996-09-27 0 1.640 1.630 1.640 1.620 1.650 4,921,200 8,053,902 1.6366 1.057 1.051 1.057 1.044 1.064 7,633,427 1.0551 0.00%
1996-09-26 0 1.640 1.640 1.650 1.600 1.640 13,415,400 21,765,906 1.6225 1.057 1.057 1.064 1.032 1.057 20,809,046 1.0460 0.61%
1996-09-25 0 1.630 1.630 1.640 1.620 1.690 19,547,401 32,302,160 1.6525 1.051 1.051 1.057 1.044 1.090 30,320,585 1.0654 -0.61%
1996-09-24 0 1.640 1.640 1.650 1.620 1.710 17,728,200 29,295,594 1.6525 1.057 1.057 1.064 1.044 1.102 27,498,765 1.0653 -2.96%
1996-09-23 0 1.690 1.680 1.690 1.630 1.720 22,585,800 37,871,454 1.6768 1.090 1.083 1.090 1.051 1.109 35,033,541 1.0810 3.68%
1996-09-20 0 1.630 1.620 1.630 1.590 1.640 13,534,200 21,865,356 1.6156 1.051 1.044 1.051 1.025 1.057 20,993,321 1.0415 1.87%
1996-09-19 0 1.600 1.590 1.600 1.590 1.610 8,353,800 13,382,406 1.6020 1.032 1.025 1.032 1.025 1.038 12,957,840 1.0328 0.63%
1996-09-18 0 1.590 1.580 1.590 1.590 1.630 7,884,000 12,727,296 1.6143 1.025 1.019 1.025 1.025 1.051 12,229,119 1.0407 -3.05%
1996-09-17 0 1.640 1.640 1.650 1.570 1.660 16,597,800 26,864,046 1.6185 1.057 1.057 1.064 1.012 1.070 25,745,367 1.0435 3.80%
1996-09-16 0 1.580 1.580 1.590 1.570 1.630 6,760,800 10,788,102 1.5957 1.019 1.019 1.025 1.012 1.051 10,486,888 1.0287 -1.25%
1996-09-13 0 1.600 1.590 1.600 1.570 1.630 6,541,800 10,440,288 1.5959 1.032 1.025 1.032 1.012 1.051 10,147,191 1.0289 0.63%
1996-09-12 0 1.590 1.590 1.600 1.580 1.640 10,242,000 16,449,084 1.6060 1.025 1.025 1.032 1.019 1.057 15,886,686 1.0354 -2.45%
1996-09-11 0 1.630 1.620 1.630 1.610 1.680 7,839,000 12,779,946 1.6303 1.051 1.044 1.051 1.038 1.083 12,159,318 1.0510 -1.81%
1996-09-10 0 1.660 1.650 1.660 1.650 1.690 8,717,400 14,519,664 1.6656 1.070 1.064 1.070 1.064 1.090 13,521,832 1.0738 -0.60%
1996-09-09 0 1.670 1.670 1.680 1.660 1.690 12,371,400 20,633,202 1.6678 1.077 1.077 1.083 1.070 1.090 19,189,665 1.0752 1.83%
1996-09-06 0 1.640 1.630 1.640 1.630 1.670 9,306,000 15,333,210 1.6477 1.057 1.051 1.057 1.051 1.077 14,434,828 1.0622 -0.61%
1996-09-05 0 1.650 1.640 1.650 1.610 1.670 17,030,112 27,926,305 1.6398 1.064 1.057 1.064 1.038 1.077 26,415,939 1.0572 2.48%
1996-09-04 0 1.610 1.610 1.620 1.610 1.630 7,207,200 11,668,248 1.6190 1.038 1.038 1.044 1.038 1.051 11,179,313 1.0437 1.26%
1996-09-03 0 1.590 1.590 1.600 1.580 1.660 25,342,200 40,933,980 1.6152 1.025 1.025 1.032 1.019 1.070 39,309,079 1.0413 -3.05%
1996-09-02 0 1.640 1.630 1.640 1.540 1.650 11,809,800 18,833,652 1.5947 1.057 1.051 1.057 0.993 1.064 18,318,550 1.0281 5.13%
1996-08-30 0 1.560 1.560 1.570 1.550 1.610 7,734,600 12,159,234 1.5721 1.006 1.006 1.012 0.999 1.038 11,997,380 1.0135 -1.27%
1996-08-29 0 1.580 1.570 1.580 1.570 1.640 11,446,200 18,262,206 1.5955 1.019 1.012 1.019 1.012 1.057 17,754,559 1.0286 -2.47%
1996-08-28 0 1.620 1.610 1.620 1.570 1.640 16,506,000 26,712,234 1.6183 1.044 1.038 1.044 1.012 1.057 25,602,973 1.0433 1.89%
1996-08-27 0 1.590 1.580 1.590 1.530 1.600 11,824,200 18,516,312 1.5660 1.025 1.019 1.025 0.986 1.032 18,340,886 1.0096 1.92%
1996-08-23 0 1.560 1.560 1.570 1.550 1.630 21,213,000 33,665,112 1.5870 1.006 1.006 1.012 0.999 1.051 32,904,148 1.0231 -0.64%
1996-08-22 0 1.570 1.570 1.580 1.490 1.590 28,770,600 44,573,076 1.5493 1.012 1.012 1.019 0.961 1.025 44,626,977 0.9988 3.97%
1996-08-21 0 1.510 1.500 1.510 1.470 1.530 17,287,200 25,998,084 1.5039 0.973 0.967 0.973 0.948 0.986 26,814,716 0.9695 2.72%
1996-08-20 0 1.470 1.470 1.480 1.420 1.480 15,570,000 22,680,288 1.4567 0.948 0.948 0.954 0.915 0.954 24,151,114 0.9391 2.80%
1996-08-19 0 1.430 1.430 1.440 1.430 1.490 10,200,600 14,916,384 1.4623 0.922 0.922 0.928 0.922 0.961 15,822,470 0.9427 -3.38%
1996-08-16 0 1.480 1.480 1.490 1.480 1.520 22,692,600 34,065,684 1.5012 0.954 0.954 0.961 0.954 0.980 35,199,201 0.9678 0.00%
1996-08-15 0 1.480 1.470 1.480 1.440 1.500 25,041,600 36,897,336 1.4734 0.954 0.948 0.954 0.928 0.967 38,842,809 0.9499 1.37%
1996-08-14 0 1.460 1.450 1.460 1.340 1.470 39,668,400 56,674,350 1.4287 0.941 0.935 0.941 0.864 0.948 61,530,896 0.9211 8.96%
1996-08-13 0 1.340 1.340 1.350 1.340 1.390 6,750,000 9,134,028 1.3532 0.864 0.864 0.870 0.864 0.896 10,470,136 0.8724 -2.19%
1996-08-12 0 1.370 1.370 1.380 1.360 1.390 6,674,400 9,158,958 1.3723 0.883 0.883 0.890 0.877 0.896 10,352,871 0.8847 1.48%
1996-08-09 0 1.350 1.350 1.360 1.320 1.360 12,906,000 17,307,270 1.3410 0.870 0.870 0.877 0.851 0.877 20,018,900 0.8645 0.00%
1996-08-08 0 1.350 1.340 1.350 1.350 1.420 8,766,000 12,099,816 1.3803 0.870 0.864 0.870 0.870 0.915 13,597,217 0.8899 -3.57%
1996-08-07 0 1.400 1.390 1.400 1.360 1.420 28,432,800 39,456,054 1.3877 0.903 0.896 0.903 0.877 0.915 44,103,005 0.8946 3.70%
1996-08-06 0 1.350 1.350 1.360 1.300 1.370 17,274,600 23,165,802 1.3410 0.870 0.870 0.877 0.838 0.883 26,795,172 0.8646 2.27%
1996-08-05 0 1.320 1.310 1.320 1.300 1.320 5,747,400 7,557,174 1.3149 0.851 0.845 0.851 0.838 0.851 8,914,972 0.8477 0.76%
1996-08-02 0 1.310 1.300 1.310 1.290 1.340 9,124,200 12,019,734 1.3173 0.845 0.838 0.845 0.832 0.864 14,152,832 0.8493 0.00%
1996-08-01 0 1.310 1.310 1.320 1.290 1.340 19,200,600 25,321,320 1.3188 0.845 0.845 0.851 0.832 0.864 29,782,651 0.8502 2.34%
1996-07-31 0 1.280 1.270 1.280 1.250 1.290 8,946,000 11,366,280 1.2705 0.825 0.819 0.825 0.806 0.832 13,876,420 0.8191 4.07%
1996-07-30 0 1.230 1.230 1.240 1.210 1.240 3,771,000 4,615,074 1.2238 0.793 0.793 0.799 0.780 0.799 5,849,316 0.7890 1.65%
1996-07-29 0 1.210 1.200 1.220 1.210 1.260 4,154,400 5,096,718 1.2268 0.780 0.774 0.787 0.780 0.812 6,444,020 0.7909 -3.20%
1996-07-26 0 1.250 1.240 1.250 1.230 1.270 6,449,400 8,015,904 1.2429 0.806 0.799 0.806 0.793 0.819 10,003,866 0.8013 0.81%
1996-07-25 0 1.240 1.240 1.250 1.240 1.290 6,694,200 8,495,298 1.2691 0.799 0.799 0.806 0.799 0.832 10,383,583 0.8181 -3.12%
1996-07-24 0 1.280 1.280 1.290 1.250 1.340 19,603,800 25,279,632 1.2895 0.825 0.825 0.832 0.806 0.864 30,408,067 0.8313 -1.54%
1996-07-23 0 1.300 1.300 1.310 1.220 1.320 21,312,000 27,446,166 1.2878 0.838 0.838 0.845 0.787 0.851 33,057,710 0.8303 6.56%
1996-07-22 0 1.220 1.210 1.220 1.200 1.270 11,824,200 14,492,358 1.2257 0.787 0.780 0.787 0.774 0.819 18,340,886 0.7902 -3.17%
1996-07-19 0 1.260 1.260 1.270 1.250 1.320 19,159,200 24,341,706 1.2705 0.812 0.812 0.819 0.806 0.851 29,718,434 0.8191 -3.08%
1996-07-18 0 1.300 1.290 1.300 1.280 1.360 25,538,400 33,743,700 1.3213 0.838 0.832 0.838 0.825 0.877 39,613,411 0.8518 0.00%
1996-07-17 0 1.300 1.280 1.290 1.290 1.420 25,685,749 34,793,180 1.3546 0.838 0.825 0.832 0.832 0.915 39,841,968 0.8733 -5.11%
1996-07-16 0 1.370 1.360 1.370 1.300 1.390 29,943,620 41,002,568 1.3693 0.883 0.877 0.883 0.838 0.896 46,446,485 0.8828 1.48%
1996-07-15 0 1.350 1.340 1.350 1.300 1.410 44,870,400 60,977,088 1.3590 0.870 0.864 0.870 0.838 0.909 69,599,880 0.8761 0.75%
1996-07-12 0 1.340 1.330 1.340 1.310 1.430 76,697,100 105,212,007 1.3718 0.864 0.857 0.864 0.845 0.922 118,967,270 0.8844 -0.74%
1996-07-11 0 1.350 1.340 1.350 1.090 1.350 89,128,074 109,908,826 1.2332 0.870 0.864 0.870 0.703 0.870 138,249,342 0.7950 19.47%
1996-07-10 0 1.130 1.130 1.140 1.100 1.150 41,143,500 46,477,656 1.1296 0.729 0.729 0.735 0.709 0.741 63,818,969 0.7283 4.63%
1996-07-09 0 1.080 1.070 1.080 1.000 1.080 41,877,363 44,057,523 1.0521 0.696 0.690 0.696 0.645 0.696 64,957,287 0.6783 8.00%
1996-07-08 0 1.000 1.000 1.010 0.930 1.010 32,849,446 32,320,740 0.9839 0.645 0.645 0.651 0.600 0.651 50,953,803 0.6343 4.17%
1996-07-05 0 0.960 0.960 0.970 0.910 0.970 12,427,200 11,739,672 0.9447 0.619 0.619 0.625 0.587 0.625 19,276,218 0.6090 4.35%
1996-07-04 0 0.920 0.910 0.920 0.910 0.930 8,755,200 8,058,330 0.9204 0.593 0.587 0.593 0.587 0.600 13,580,464 0.5934 0.00%
1996-07-03 0 0.920 0.920 0.930 0.890 0.930 9,981,000 9,147,582 0.9165 0.593 0.593 0.600 0.574 0.600 15,481,841 0.5909 -1.08%
1996-07-02 0 0.930 0.930 0.940 0.920 0.950 13,783,204 12,972,279 0.9412 0.600 0.600 0.606 0.593 0.612 21,379,559 0.6068 0.00%
1996-07-01 0 0.930 0.920 0.930 0.890 0.930 7,416,000 6,715,782 0.9056 0.600 0.593 0.600 0.574 0.600 11,503,189 0.5838 4.49%
1996-06-28 0 0.890 0.890 0.900 0.890 0.900 2,725,200 2,445,660 0.8974 0.574 0.574 0.580 0.574 0.580 4,227,143 0.5786 0.00%
1996-06-27 0 0.890 0.880 0.890 0.860 0.920 7,813,800 6,987,186 0.8942 0.574 0.567 0.574 0.554 0.593 12,120,229 0.5765 2.30%
1996-06-26 0 0.870 0.870 0.880 0.870 0.880 1,635,600 1,423,530 0.8703 0.561 0.561 0.567 0.561 0.567 2,537,030 0.5611 -2.25%
1996-06-25 0 0.890 0.870 0.890 0.860 0.910 2,957,400 2,603,682 0.8804 0.574 0.561 0.574 0.554 0.587 4,587,316 0.5676 -1.11%
1996-06-24 0 0.900 0.900 0.910 0.890 0.910 2,403,000 2,158,866 0.8984 0.580 0.580 0.587 0.574 0.587 3,727,368 0.5792 1.12%
1996-06-21 0 0.890 0.880 0.890 0.860 0.900 2,458,800 2,157,354 0.8774 0.574 0.567 0.574 0.554 0.580 3,813,922 0.5657 1.14%
1996-06-19 0 0.880 0.870 0.880 0.860 0.900 936,000 820,260 0.8763 0.567 0.561 0.567 0.554 0.580 1,451,859 0.5650 -1.12%
1996-06-18 0 0.890 0.880 0.890 0.880 0.910 1,897,200 1,692,432 0.8921 0.574 0.567 0.574 0.567 0.587 2,942,806 0.5751 2.30%
1996-06-14 0 0.870 0.870 0.880 0.870 0.890 1,526,400 1,344,888 0.8811 0.561 0.561 0.567 0.561 0.574 2,367,647 0.5680 -1.14%
1996-06-13 0 0.880 0.870 0.880 0.870 0.900 2,584,200 2,285,892 0.8846 0.567 0.561 0.567 0.561 0.580 4,008,433 0.5703 -1.12%
1996-06-12 0 0.890 0.880 0.890 0.880 0.920 2,660,400 2,385,288 0.8966 0.574 0.567 0.574 0.567 0.593 4,126,630 0.5780 0.00%
1996-06-11 0 0.890 0.880 0.890 0.880 0.920 4,989,600 4,456,260 0.8931 0.574 0.567 0.574 0.567 0.593 7,739,525 0.5758 -2.20%
1996-06-10 0 0.910 0.910 0.920 0.910 0.940 4,946,400 4,547,592 0.9194 0.587 0.587 0.593 0.587 0.606 7,672,516 0.5927 -1.53%
1996-06-07 0 0.970 0.960 0.970 0.950 0.980 15,238,800 14,600,628 0.9581 0.596 0.590 0.596 0.583 0.602 24,811,447 0.5885 3.19%
1996-06-06 0 0.940 0.940 0.950 0.920 0.960 7,831,800 7,338,060 0.9370 0.577 0.577 0.583 0.565 0.590 12,751,548 0.5755 1.08%
1996-06-05 0 0.930 0.920 0.930 0.910 0.980 5,529,600 5,167,620 0.9345 0.571 0.565 0.571 0.559 0.602 9,003,161 0.5740 -2.11%
1996-06-04 0 0.950 0.940 0.950 0.940 0.980 5,760,000 5,448,924 0.9460 0.583 0.577 0.583 0.577 0.602 9,378,293 0.5810 0.00%
1996-06-03 0 0.950 0.940 0.950 0.930 0.960 12,346,200 11,654,388 0.9440 0.583 0.577 0.583 0.571 0.590 20,101,785 0.5798 4.40%
1996-05-31 0 0.910 0.910 0.920 0.880 0.930 10,931,400 10,003,248 0.9151 0.559 0.559 0.565 0.540 0.571 17,798,242 0.5620 3.41%
1996-05-30 0 0.880 0.880 0.890 0.860 0.900 7,857,000 6,941,250 0.8834 0.540 0.540 0.547 0.528 0.553 12,792,578 0.5426 3.53%
1996-05-29 0 0.850 0.850 0.860 0.850 0.870 1,713,600 1,473,048 0.8596 0.522 0.522 0.528 0.522 0.534 2,790,042 0.5280 0.00%
1996-05-28 0 0.850 0.850 0.860 0.850 0.890 7,153,200 6,203,268 0.8672 0.522 0.522 0.528 0.522 0.547 11,646,668 0.5326 0.00%
1996-05-27 0 0.850 0.850 0.860 0.820 0.880 4,987,800 4,248,378 0.8518 0.522 0.522 0.528 0.504 0.540 8,121,016 0.5231 1.19%
1996-05-24 0 0.840 0.830 0.840 0.830 0.850 869,400 722,592 0.8311 0.516 0.510 0.516 0.510 0.522 1,415,536 0.5105 0.00%
1996-05-23 0 0.840 0.830 0.840 0.810 0.840 2,742,330 2,272,037 0.8285 0.516 0.510 0.516 0.497 0.516 4,464,996 0.5089 3.70%
1996-05-22 0 0.810 0.820 0.830 0.810 0.830 1,276,200 1,041,120 0.8158 0.497 0.504 0.510 0.497 0.510 2,077,878 0.5010 -1.22%
1996-05-21 0 0.820 0.810 0.820 0.820 0.840 1,152,000 946,116 0.8213 0.504 0.497 0.504 0.504 0.516 1,875,659 0.5044 -1.20%
1996-05-20 0 0.830 0.820 0.830 0.810 0.850 1,603,800 1,311,984 0.8180 0.510 0.504 0.510 0.497 0.522 2,611,268 0.5024 2.47%
1996-05-17 0 0.810 0.810 0.820 0.810 0.840 2,566,800 2,114,568 0.8238 0.497 0.497 0.504 0.497 0.516 4,179,202 0.5060 -5.81%
1996-05-16 0 0.860 0.840 0.860 0.830 0.860 747,000 629,244 0.8424 0.528 0.516 0.528 0.510 0.528 1,216,247 0.5174 2.38%
1996-05-15 0 0.840 0.830 0.840 0.830 0.860 1,400,400 1,179,162 0.8420 0.516 0.510 0.516 0.510 0.528 2,280,097 0.5172 0.00%
1996-05-14 0 0.840 0.840 0.850 0.840 0.890 1,303,200 1,116,540 0.8568 0.516 0.516 0.522 0.516 0.547 2,121,839 0.5262 -1.18%
1996-05-13 0 0.850 0.840 0.850 0.830 0.850 669,600 561,978 0.8393 0.522 0.516 0.522 0.510 0.522 1,090,227 0.5155 2.41%
1996-05-10 0 0.830 0.830 0.840 0.820 0.840 1,009,800 841,428 0.8333 0.510 0.510 0.516 0.504 0.516 1,644,132 0.5118 0.00%
1996-05-09 0 0.830 0.830 0.840 0.830 0.840 1,099,800 919,350 0.8359 0.510 0.510 0.516 0.510 0.516 1,790,668 0.5134 -2.35%
1996-05-08 0 0.850 0.840 0.850 0.840 0.850 1,062,000 892,530 0.8404 0.522 0.516 0.522 0.516 0.522 1,729,123 0.5162 0.00%
1996-05-07 0 0.850 0.850 0.860 0.840 0.860 941,400 795,870 0.8454 0.522 0.522 0.528 0.516 0.528 1,532,765 0.5192 -1.16%
1996-05-06 0 0.860 0.860 0.870 0.860 0.890 2,588,400 2,242,728 0.8665 0.528 0.528 0.534 0.528 0.547 4,214,370 0.5322 1.18%
1996-05-03 0 0.850 0.850 0.860 0.830 0.850 2,417,400 2,047,050 0.8468 0.522 0.522 0.528 0.510 0.522 3,935,952 0.5201 -1.16%
1996-05-02 0 0.860 0.850 0.860 0.850 0.880 9,324,000 8,067,996 0.8653 0.528 0.522 0.528 0.522 0.540 15,181,112 0.5314 2.38%
1996-05-01 0 0.840 0.830 0.840 0.820 0.850 3,758,400 3,138,246 0.8350 0.516 0.510 0.516 0.504 0.522 6,119,336 0.5128 2.44%
1996-04-30 0 0.820 0.820 0.830 0.800 0.820 730,800 596,304 0.8160 0.504 0.504 0.510 0.491 0.504 1,189,871 0.5012 0.00%
1996-04-29 0 0.820 0.810 0.820 0.810 0.830 732,600 599,202 0.8179 0.504 0.497 0.504 0.497 0.510 1,192,802 0.5023 2.50%
1996-04-26 0 0.800 0.790 0.800 0.790 0.800 453,600 362,322 0.7988 0.491 0.485 0.491 0.485 0.491 738,541 0.4906 0.00%
1996-04-25 0 0.800 0.790 0.800 0.800 0.820 822,600 660,870 0.8034 0.491 0.485 0.491 0.491 0.504 1,339,337 0.4934 -2.44%
1996-04-24 0 0.820 0.790 0.820 0.800 0.820 1,366,200 1,096,668 0.8027 0.504 0.485 0.504 0.491 0.504 2,224,414 0.4930 1.23%
1996-04-23 0 0.810 0.810 0.820 0.810 0.820 633,600 518,778 0.8188 0.497 0.497 0.504 0.497 0.504 1,031,612 0.5029 -3.57%
1996-04-22 0 0.840 0.830 0.840 0.820 0.860 1,557,000 1,293,480 0.8308 0.516 0.510 0.516 0.504 0.528 2,535,070 0.5102 2.44%
1996-04-19 0 0.820 0.810 0.820 0.810 0.850 1,263,600 1,036,872 0.8206 0.504 0.497 0.504 0.497 0.522 2,057,363 0.5040 -1.20%
1996-04-18 0 0.830 0.820 0.830 0.820 0.830 387,000 318,366 0.8227 0.510 0.504 0.510 0.504 0.510 630,104 0.5053 -1.19%
1996-04-17 0 0.840 0.830 0.840 0.830 0.850 1,053,000 881,928 0.8375 0.516 0.510 0.516 0.510 0.522 1,714,469 0.5144 0.00%
1996-04-16 0 0.840 0.830 0.840 0.830 0.860 372,600 311,796 0.8368 0.516 0.510 0.516 0.510 0.528 606,658 0.5140 0.00%
1996-04-15 0 0.840 0.830 0.840 0.820 0.840 631,800 524,754 0.8306 0.516 0.510 0.516 0.504 0.516 1,028,682 0.5101 1.20%
1996-04-12 0 0.830 0.820 0.840 0.820 0.830 804,600 661,392 0.8220 0.510 0.504 0.516 0.504 0.510 1,310,030 0.5049 -1.19%
1996-04-11 0 0.840 0.820 0.840 0.830 0.840 208,800 173,322 0.8301 0.516 0.504 0.516 0.510 0.516 339,963 0.5098 -1.18%
1996-04-10 0 0.850 0.840 0.850 0.840 0.870 347,400 294,624 0.8481 0.522 0.516 0.522 0.516 0.534 565,628 0.5209 0.00%
1996-04-09 0 0.850 0.840 0.860 0.830 0.850 595,800 500,724 0.8404 0.522 0.516 0.528 0.510 0.522 970,067 0.5162 0.00%
1996-04-03 0 0.850 0.840 0.850 0.840 0.850 322,200 271,368 0.8422 0.522 0.516 0.522 0.516 0.522 524,598 0.5173 1.19%
1996-04-02 0 0.840 0.840 0.850 0.840 0.850 534,600 449,424 0.8407 0.516 0.516 0.522 0.516 0.522 870,423 0.5163 1.20%
1996-04-01 0 0.830 0.830 0.840 0.820 0.840 754,200 626,238 0.8303 0.510 0.510 0.516 0.504 0.516 1,227,970 0.5100 -1.19%
1996-03-29 0 0.840 0.840 0.850 0.840 0.880 2,565,000 2,201,418 0.8583 0.516 0.516 0.522 0.516 0.540 4,176,271 0.5271 0.00%
1996-03-28 0 0.840 0.840 0.850 0.840 0.850 2,041,200 1,715,328 0.8404 0.516 0.516 0.522 0.516 0.522 3,323,433 0.5161 -2.33%
1996-03-27 0 0.860 0.850 0.860 0.840 0.860 3,166,200 2,675,232 0.8449 0.528 0.522 0.528 0.516 0.528 5,155,130 0.5189 0.00%
1996-03-26 0 0.860 0.850 0.860 0.850 0.870 869,400 745,956 0.8580 0.528 0.522 0.528 0.522 0.534 1,415,536 0.5270 -2.27%
1996-03-25 0 0.880 0.870 0.880 0.870 0.900 4,105,200 3,615,432 0.8807 0.540 0.534 0.540 0.534 0.553 6,683,988 0.5409 1.15%
1996-03-22 0 0.870 0.860 0.870 0.860 0.880 3,240,000 2,795,544 0.8628 0.534 0.528 0.534 0.528 0.540 5,275,290 0.5299 1.16%
1996-03-21 0 0.860 0.850 0.860 0.830 0.860 3,326,400 2,807,856 0.8441 0.528 0.522 0.528 0.510 0.528 5,415,964 0.5184 3.61%
1996-03-20 0 0.830 0.830 0.840 0.820 0.830 2,359,800 1,946,556 0.8249 0.510 0.510 0.516 0.504 0.510 3,842,169 0.5066 0.00%
1996-03-19 0 0.830 0.820 0.830 0.810 0.850 3,582,000 2,988,090 0.8342 0.510 0.504 0.510 0.497 0.522 5,832,126 0.5124 0.00%
1996-03-18 0 0.830 0.820 0.840 0.820 0.850 914,400 765,072 0.8367 0.510 0.504 0.516 0.504 0.522 1,488,804 0.5139 -1.19%
1996-03-15 0 0.840 0.830 0.840 0.820 0.870 3,115,800 2,634,264 0.8455 0.516 0.510 0.516 0.504 0.534 5,073,070 0.5193 0.00%
1996-03-14 0 0.840 0.830 0.840 0.800 0.840 1,024,233 840,697 0.8208 0.516 0.510 0.516 0.491 0.516 1,667,631 0.5041 5.00%
1996-03-13 0 0.800 0.800 0.820 0.790 0.810 765,000 615,438 0.8045 0.491 0.491 0.504 0.485 0.497 1,245,555 0.4941 -3.61%
1996-03-12 0 0.830 0.820 0.830 0.810 0.830 3,418,200 2,812,734 0.8229 0.510 0.504 0.510 0.497 0.510 5,565,431 0.5054 5.06%
1996-03-11 0 0.790 0.790 0.800 0.760 0.830 7,368,200 5,865,534 0.7961 0.485 0.485 0.491 0.467 0.510 11,996,725 0.4889 -12.22%
1996-03-08 0 0.900 0.900 0.910 0.900 0.920 4,091,400 3,720,600 0.9094 0.553 0.553 0.559 0.553 0.565 6,661,519 0.5585 -1.10%
1996-03-07 0 0.910 0.910 0.920 0.910 0.920 2,869,200 2,619,756 0.9131 0.559 0.559 0.565 0.559 0.565 4,671,562 0.5608 -2.15%
1996-03-06 0 0.930 0.920 0.930 0.930 0.950 4,098,600 3,823,182 0.9328 0.571 0.565 0.571 0.571 0.583 6,673,242 0.5729 -2.11%
1996-03-05 0 0.950 0.950 0.960 0.940 0.950 3,740,400 3,530,376 0.9438 0.583 0.583 0.590 0.577 0.583 6,090,029 0.5797 1.06%
1996-03-04 0 0.940 0.940 0.950 0.940 0.970 6,397,200 6,136,362 0.9592 0.577 0.577 0.583 0.577 0.596 10,415,767 0.5891 -1.05%
1996-03-01 0 0.950 0.950 0.970 0.920 0.970 8,433,000 8,042,958 0.9537 0.583 0.583 0.596 0.565 0.596 13,730,407 0.5858 1.06%
1996-02-29 0 0.940 0.940 0.950 0.920 1.000 14,454,000 13,847,580 0.9580 0.577 0.577 0.583 0.565 0.614 23,533,654 0.5884 -4.08%
1996-02-28 0 0.980 0.980 0.990 0.920 0.990 23,718,600 22,836,960 0.9628 0.602 0.602 0.608 0.565 0.608 38,618,052 0.5914 6.52%
1996-02-27 0 0.920 0.910 0.920 0.900 0.940 18,250,200 16,802,442 0.9207 0.565 0.559 0.565 0.553 0.577 29,714,535 0.5655 3.37%
1996-02-26 0 0.890 0.880 0.890 0.850 0.900 8,218,800 7,249,338 0.8820 0.547 0.540 0.547 0.522 0.553 13,381,652 0.5417 3.49%
1996-02-23 0 0.860 0.850 0.860 0.830 0.860 2,794,800 2,379,390 0.8514 0.528 0.522 0.528 0.510 0.528 4,550,426 0.5229 3.61%
1996-02-22 0 0.830 0.820 0.830 0.820 0.860 3,324,600 2,804,976 0.8437 0.510 0.504 0.510 0.504 0.528 5,413,034 0.5182 -1.19%
1996-02-16 0 0.840 0.830 0.840 0.800 0.840 2,862,000 2,344,122 0.8191 0.516 0.510 0.516 0.491 0.516 4,659,839 0.5030 2.44%
1996-02-15 0 0.820 0.820 0.830 0.790 0.820 3,666,600 2,978,640 0.8124 0.504 0.504 0.510 0.485 0.504 5,969,870 0.4989 -1.20%
1996-02-14 0 0.830 0.830 0.840 0.810 0.830 2,799,000 2,311,776 0.8259 0.510 0.510 0.516 0.497 0.510 4,557,264 0.5073 0.00%
1996-02-13 0 0.830 0.830 0.840 0.830 0.860 5,101,200 4,301,910 0.8433 0.510 0.510 0.516 0.510 0.528 8,305,651 0.5179 -1.19%
1996-02-12 0 0.840 0.830 0.840 0.830 0.850 2,399,400 2,016,324 0.8403 0.516 0.510 0.516 0.510 0.522 3,906,645 0.5161 1.20%
1996-02-09 0 0.830 0.830 0.840 0.830 0.850 1,418,400 1,192,500 0.8407 0.510 0.510 0.516 0.510 0.522 2,309,405 0.5164 -2.35%
1996-02-08 0 0.850 0.850 0.860 0.840 0.890 5,385,600 4,640,994 0.8617 0.522 0.522 0.528 0.516 0.547 8,768,704 0.5293 -1.16%
1996-02-07 0 0.860 0.860 0.870 0.850 0.900 7,740,000 6,758,856 0.8732 0.528 0.528 0.534 0.522 0.553 12,602,081 0.5363 -1.15%
1996-02-06 0 0.870 0.860 0.880 0.820 0.890 7,569,600 6,479,982 0.8561 0.534 0.528 0.540 0.504 0.547 12,324,640 0.5258 3.57%
1996-02-05 0 0.840 0.840 0.850 0.840 0.860 3,092,400 2,600,388 0.8409 0.516 0.516 0.522 0.516 0.528 5,034,971 0.5165 -1.18%
1996-02-02 0 0.850 0.850 0.860 0.820 0.850 4,417,200 3,680,244 0.8332 0.522 0.522 0.528 0.504 0.522 7,191,978 0.5117 3.66%
1996-02-01 0 0.820 0.810 0.830 0.810 0.820 826,200 672,696 0.8142 0.504 0.497 0.510 0.497 0.504 1,345,199 0.5001 0.00%
1996-01-31 0 0.820 0.800 0.820 0.800 0.830 1,416,600 1,158,966 0.8181 0.504 0.491 0.504 0.491 0.510 2,306,474 0.5025 -1.20%
1996-01-30 0 0.830 0.820 0.830 0.810 0.830 936,500 773,118 0.8255 0.510 0.504 0.510 0.497 0.510 1,524,787 0.5070 1.22%
1996-01-29 0 0.820 0.820 0.830 0.810 0.840 1,283,400 1,052,460 0.8201 0.504 0.504 0.510 0.497 0.516 2,089,601 0.5037 -2.38%
1996-01-26 0 0.840 0.820 0.840 0.790 0.840 2,746,800 2,251,800 0.8198 0.516 0.504 0.516 0.485 0.516 4,472,273 0.5035 3.70%
1996-01-25 0 0.810 0.810 0.820 0.800 0.820 1,521,000 1,231,038 0.8094 0.497 0.497 0.504 0.491 0.504 2,476,456 0.4971 -1.22%
1996-01-24 0 0.820 0.810 0.820 0.810 0.830 1,993,200 1,635,612 0.8206 0.504 0.497 0.504 0.497 0.510 3,245,280 0.5040 -1.20%
1996-01-23 0 0.830 0.830 0.840 0.830 0.850 2,120,400 1,774,242 0.8367 0.510 0.510 0.516 0.510 0.522 3,452,384 0.5139 -1.19%
1996-01-22 0 0.840 0.840 0.850 0.830 0.860 5,988,600 5,070,726 0.8467 0.516 0.516 0.522 0.510 0.528 9,750,494 0.5200 1.20%
1996-01-19 0 0.830 0.830 0.840 0.830 0.850 2,394,000 2,005,056 0.8375 0.510 0.510 0.516 0.510 0.522 3,897,853 0.5144 -1.19%
1996-01-18 0 0.840 0.830 0.850 0.820 0.860 9,981,000 8,428,734 0.8445 0.516 0.510 0.522 0.504 0.528 16,250,823 0.5187 3.70%
1996-01-17 0 0.810 0.810 0.820 0.810 0.840 4,827,600 3,955,716 0.8194 0.497 0.497 0.504 0.497 0.516 7,860,182 0.5033 -2.41%
1996-01-16 0 0.830 0.820 0.830 0.820 0.850 8,745,600 7,249,302 0.8289 0.510 0.504 0.510 0.504 0.522 14,239,375 0.5091 -1.19%
1996-01-15 0 0.840 0.830 0.840 0.790 0.840 9,010,800 7,390,746 0.8202 0.516 0.510 0.516 0.485 0.516 14,671,167 0.5038 6.33%
1996-01-12 0 0.790 0.780 0.790 0.770 0.800 4,041,000 3,179,790 0.7869 0.485 0.479 0.485 0.473 0.491 6,579,459 0.4833 1.28%
1996-01-11 0 0.780 0.770 0.780 0.750 0.780 1,985,400 1,501,308 0.7562 0.479 0.473 0.479 0.461 0.479 3,232,580 0.4644 2.63%
1996-01-10 0 0.760 0.760 0.770 0.760 0.780 2,997,000 2,292,786 0.7650 0.467 0.467 0.473 0.467 0.479 4,879,643 0.4699 -1.30%
1996-01-09 0 0.770 0.770 0.780 0.760 0.790 2,045,400 1,592,754 0.7787 0.473 0.473 0.479 0.467 0.485 3,330,271 0.4783 1.32%
1996-01-08 0 0.760 0.760 0.780 0.760 0.810 7,106,400 5,643,378 0.7941 0.467 0.467 0.479 0.467 0.497 11,570,469 0.4877 -1.30%
1996-01-05 0 0.770 0.770 0.780 0.740 0.790 2,848,800 2,202,456 0.7731 0.473 0.473 0.479 0.454 0.485 4,638,347 0.4748 1.32%
1996-01-04 0 0.760 0.750 0.760 0.750 0.780 6,976,800 5,331,366 0.7642 0.467 0.461 0.467 0.461 0.479 11,359,457 0.4693 0.00%
1996-01-03 0 0.760 0.750 0.760 0.710 0.760 8,087,400 5,940,162 0.7345 0.467 0.461 0.467 0.436 0.467 13,167,710 0.4511 5.56%
1996-01-02 0 0.720 0.720 0.730 0.710 0.730 1,758,600 1,269,270 0.7218 0.442 0.442 0.448 0.436 0.448 2,863,310 0.4433 -1.37%
1995-12-29 0 0.730 0.690 0.700 0.680 0.730 1,904,400 1,328,364 0.6975 0.448 0.424 0.430 0.418 0.448 3,100,698 0.4284 5.80%
1995-12-28 0 0.690 0.680 0.700 0.680 0.690 356,400 244,278 0.6854 0.424 0.418 0.430 0.418 0.424 580,282 0.4210 1.47%
1995-12-27 0 0.680 0.680 0.700 0.680 0.690 441,000 302,058 0.6849 0.418 0.418 0.430 0.418 0.424 718,026 0.4207 -2.86%
1995-12-22 0 0.700 0.690 0.700 0.690 0.700 2,464,200 1,719,180 0.6977 0.430 0.424 0.430 0.424 0.430 4,012,151 0.4285 0.00%
1995-12-21 0 0.700 0.690 0.700 0.680 0.720 1,197,000 824,238 0.6886 0.430 0.424 0.430 0.418 0.442 1,948,927 0.4229 -2.78%
1995-12-20 0 0.720 0.710 0.720 0.710 0.730 1,139,400 818,730 0.7186 0.442 0.436 0.442 0.436 0.448 1,855,144 0.4413 1.41%
1995-12-19 0 0.710 0.710 0.720 0.710 0.720 1,672,200 1,192,626 0.7132 0.436 0.436 0.442 0.436 0.442 2,722,636 0.4380 -4.05%
1995-12-18 0 0.740 0.730 0.740 0.730 0.740 361,800 267,372 0.7390 0.454 0.448 0.454 0.448 0.454 589,074 0.4539 -1.33%
1995-12-15 0 0.750 0.740 0.750 0.730 0.750 216,000 160,344 0.7423 0.461 0.454 0.461 0.448 0.461 351,686 0.4559 0.00%
1995-12-14 0 0.750 0.740 0.750 0.730 0.750 338,400 248,958 0.7357 0.461 0.454 0.461 0.448 0.461 550,975 0.4519 0.00%
1995-12-13 0 0.750 0.750 0.760 0.750 0.750 174,600 130,950 0.7500 0.461 0.461 0.467 0.461 0.461 284,280 0.4606 -1.32%
1995-12-12 0 0.760 0.760 0.780 0.750 0.780 417,600 317,988 0.7615 0.467 0.467 0.479 0.461 0.479 679,926 0.4677 2.70%
1995-12-11 0 0.740 0.740 0.750 0.740 0.750 529,200 395,316 0.7470 0.454 0.454 0.461 0.454 0.461 861,631 0.4588 -1.33%
1995-12-08 0 0.750 0.750 0.760 0.750 0.760 259,200 194,778 0.7515 0.461 0.461 0.467 0.461 0.467 422,023 0.4615 0.00%
1995-12-07 0 0.750 0.750 0.760 0.740 0.750 672,200 501,414 0.7459 0.461 0.461 0.467 0.454 0.461 1,094,460 0.4581 0.00%
1995-12-06 0 0.750 0.750 0.770 0.730 0.760 1,331,000 992,018 0.7453 0.461 0.461 0.473 0.448 0.467 2,167,102 0.4578 0.00%
1995-12-05 0 0.750 0.740 0.750 0.740 0.760 2,955,600 2,223,540 0.7523 0.461 0.454 0.461 0.454 0.467 4,812,237 0.4621 -2.60%
1995-12-04 0 0.770 0.760 0.770 0.770 0.780 1,962,000 1,513,260 0.7713 0.473 0.467 0.473 0.473 0.479 3,194,481 0.4737 -3.75%
1995-12-01 0 0.800 0.780 0.800 0.790 0.800 1,029,600 815,094 0.7917 0.491 0.479 0.491 0.485 0.491 1,676,370 0.4862 1.27%
1995-11-30 0 0.790 0.790 0.810 0.790 0.810 770,400 615,024 0.7983 0.485 0.485 0.497 0.485 0.497 1,254,347 0.4903 0.00%
1995-11-29 0 0.790 0.790 0.800 0.790 0.800 138,600 110,088 0.7943 0.485 0.485 0.491 0.485 0.491 225,665 0.4878 -1.25%
1995-11-28 0 0.800 0.800 0.810 0.790 0.800 315,000 251,658 0.7989 0.491 0.491 0.497 0.485 0.491 512,875 0.4907 0.00%
1995-11-27 0 0.800 0.790 0.800 0.800 0.830 1,054,800 855,558 0.8111 0.491 0.485 0.491 0.491 0.510 1,717,400 0.4982 -1.23%
1995-11-24 0 0.810 0.810 0.820 0.800 0.830 2,419,200 1,969,074 0.8139 0.497 0.497 0.504 0.491 0.510 3,938,883 0.4999 0.00%
1995-11-23 0 0.810 0.800 0.820 0.770 0.810 2,512,800 2,004,282 0.7976 0.497 0.491 0.504 0.473 0.497 4,091,280 0.4899 5.19%
1995-11-22 0 0.770 0.760 0.770 0.730 0.810 4,321,800 3,346,560 0.7743 0.473 0.467 0.473 0.448 0.497 7,036,651 0.4756 6.94%
1995-11-21 0 0.720 0.720 0.730 0.720 0.740 928,800 673,614 0.7253 0.442 0.442 0.448 0.442 0.454 1,512,250 0.4454 -2.70%
1995-11-20 0 0.740 0.740 0.750 0.680 0.740 1,450,800 1,040,004 0.7168 0.454 0.454 0.461 0.418 0.454 2,362,158 0.4403 7.25%
1995-11-17 0 0.690 0.690 0.710 0.690 0.710 1,405,800 982,728 0.6991 0.424 0.424 0.436 0.424 0.436 2,288,890 0.4293 -4.17%
1995-11-16 0 0.720 0.710 0.730 0.670 0.770 2,854,800 2,007,558 0.7032 0.442 0.436 0.448 0.412 0.473 4,648,116 0.4319 -5.26%
1995-11-15 0 0.760 0.760 0.770 0.760 0.790 1,612,800 1,253,196 0.7770 0.467 0.467 0.473 0.467 0.485 2,625,922 0.4772 -2.56%
1995-11-14 0 0.780 0.770 0.780 0.760 0.800 5,529,600 4,327,812 0.7827 0.479 0.473 0.479 0.467 0.491 9,003,161 0.4807 -6.02%
1995-11-13 0 0.830 0.820 0.830 0.820 0.860 2,793,600 2,330,550 0.8342 0.510 0.504 0.510 0.504 0.528 4,548,472 0.5124 -1.19%
1995-11-10 0 0.840 0.830 0.840 0.830 0.860 3,688,200 3,109,248 0.8430 0.516 0.510 0.516 0.510 0.528 6,005,038 0.5178 -1.18%
1995-11-09 0 0.850 0.850 0.870 0.850 0.880 1,904,412 1,648,072 0.8654 0.522 0.522 0.534 0.522 0.540 3,100,718 0.5315 -2.30%
1995-11-08 0 0.870 0.860 0.870 0.860 0.870 1,717,200 1,480,860 0.8624 0.534 0.528 0.534 0.528 0.534 2,795,904 0.5297 1.16%
1995-11-07 0 0.860 0.860 0.870 0.860 0.880 815,400 711,000 0.8720 0.528 0.528 0.534 0.528 0.540 1,327,615 0.5355 0.00%
1995-11-06 0 0.860 0.860 0.880 0.860 0.900 2,907,000 2,562,786 0.8816 0.528 0.528 0.540 0.528 0.553 4,733,107 0.5415 -3.37%
1995-11-03 0 0.890 0.880 0.890 0.890 0.900 624,600 559,332 0.8955 0.547 0.540 0.547 0.547 0.553 1,016,959 0.5500 1.14%
1995-11-02 0 0.880 0.880 0.890 0.880 0.890 293,400 259,308 0.8838 0.540 0.540 0.547 0.540 0.547 477,707 0.5428 -1.12%
1995-10-31 0 0.890 0.880 0.890 0.880 0.890 1,236,600 1,093,176 0.8840 0.547 0.540 0.547 0.540 0.547 2,013,402 0.5429 1.14%
1995-10-30 0 0.880 0.870 0.880 0.880 0.900 1,796,400 1,584,378 0.8820 0.540 0.534 0.540 0.540 0.553 2,924,855 0.5417 -2.22%
1995-10-27 0 0.900 0.890 0.900 0.890 0.900 3,427,200 3,054,492 0.8913 0.553 0.547 0.553 0.547 0.553 5,580,084 0.5474 -2.17%
1995-10-26 0 0.920 0.910 0.920 0.900 0.920 1,737,000 1,580,148 0.9097 0.565 0.559 0.565 0.553 0.565 2,828,141 0.5587 1.10%
1995-10-25 0 0.910 0.900 0.910 0.900 0.920 1,814,400 1,643,724 0.9059 0.559 0.553 0.559 0.553 0.565 2,954,162 0.5564 0.00%
1995-10-24 0 0.910 0.910 0.920 0.900 0.930 2,325,612 2,132,110 0.9168 0.559 0.559 0.565 0.553 0.571 3,786,505 0.5631 0.00%
1995-10-23 0 0.910 0.900 0.910 0.900 0.910 626,400 569,934 0.9099 0.559 0.553 0.559 0.553 0.559 1,019,889 0.5588 0.00%
1995-10-20 0 0.910 0.900 0.910 0.900 0.920 811,800 738,846 0.9101 0.559 0.553 0.559 0.553 0.565 1,321,753 0.5590 -1.09%
1995-10-19 0 0.920 0.910 0.920 0.910 0.920 2,145,600 1,969,380 0.9179 0.565 0.559 0.565 0.559 0.565 3,493,414 0.5637 1.10%
1995-10-18 0 0.910 0.900 0.910 0.910 0.930 1,261,800 1,153,494 0.9142 0.559 0.553 0.559 0.559 0.571 2,054,432 0.5615 -2.15%
1995-10-17 0 0.930 0.920 0.930 0.890 0.930 5,009,400 4,575,222 0.9133 0.571 0.565 0.571 0.547 0.571 8,156,184 0.5610 4.49%
1995-10-16 0 0.890 0.880 0.900 0.880 0.900 2,325,600 2,070,450 0.8903 0.547 0.540 0.553 0.540 0.553 3,786,486 0.5468 1.14%
1995-10-13 0 0.880 0.880 0.890 0.880 0.890 1,272,600 1,122,156 0.8818 0.540 0.540 0.547 0.540 0.547 2,072,017 0.5416 0.00%
1995-10-12 0 0.880 0.880 0.890 0.880 0.890 408,870 360,545 0.8818 0.540 0.540 0.547 0.540 0.547 665,712 0.5416 0.00%
1995-10-11 0 0.880 0.870 0.890 0.870 0.890 1,863,030 1,643,551 0.8822 0.540 0.534 0.547 0.534 0.547 3,033,341 0.5418 -1.12%
1995-10-10 0 0.890 0.880 0.890 0.870 0.890 752,400 668,646 0.8887 0.547 0.540 0.547 0.534 0.547 1,225,040 0.5458 0.00%
1995-10-09 0 0.890 0.890 0.900 0.890 0.900 1,434,600 1,280,484 0.8926 0.547 0.547 0.553 0.547 0.553 2,335,781 0.5482 -1.11%
1995-10-06 0 0.900 0.900 0.910 0.900 0.900 993,600 894,240 0.9000 0.553 0.553 0.559 0.553 0.553 1,617,756 0.5528 0.00%
1995-10-05 0 0.900 0.890 0.910 0.900 0.910 1,564,200 1,414,782 0.9045 0.553 0.547 0.559 0.553 0.559 2,546,793 0.5555 -2.17%
1995-10-04 0 0.920 0.910 0.920 0.900 0.920 1,895,400 1,732,104 0.9138 0.565 0.559 0.565 0.553 0.565 3,086,045 0.5613 2.22%
1995-10-03 0 0.900 0.900 0.910 0.900 0.910 860,400 779,004 0.9054 0.553 0.553 0.559 0.553 0.559 1,400,883 0.5561 0.00%
1995-10-02 0 0.900 0.900 0.920 0.900 0.920 1,634,400 1,486,170 0.9093 0.553 0.553 0.565 0.553 0.565 2,661,091 0.5585 -1.10%
1995-09-29 0 0.910 0.900 0.910 0.910 0.930 3,645,000 3,347,658 0.9184 0.559 0.553 0.559 0.559 0.571 5,934,701 0.5641 -1.09%
1995-09-28 0 0.920 0.910 0.920 0.910 0.920 2,646,000 2,431,458 0.9189 0.565 0.559 0.565 0.559 0.565 4,308,153 0.5644 0.00%
1995-09-27 0 0.920 0.910 0.920 0.910 0.950 4,361,400 4,074,570 0.9342 0.565 0.559 0.565 0.559 0.583 7,101,126 0.5738 -2.13%
1995-09-26 0 0.940 0.930 0.940 0.910 0.950 9,424,800 8,765,820 0.9301 0.577 0.571 0.577 0.559 0.583 15,345,232 0.5712 2.17%
1995-09-25 0 0.920 0.910 0.920 0.880 0.930 7,153,200 6,501,708 0.9089 0.565 0.559 0.565 0.540 0.571 11,646,668 0.5582 4.55%
1995-09-22 0 0.880 0.870 0.880 0.840 0.910 4,365,000 3,858,264 0.8839 0.540 0.534 0.540 0.516 0.559 7,106,988 0.5429 3.53%
1995-09-21 0 0.850 0.840 0.850 0.840 0.870 2,827,800 2,406,654 0.8511 0.522 0.516 0.522 0.516 0.534 4,604,156 0.5227 -2.30%
1995-09-20 0 0.870 0.870 0.880 0.870 0.880 655,200 573,804 0.8758 0.534 0.534 0.540 0.534 0.540 1,066,781 0.5379 -2.25%
1995-09-19 0 0.890 0.880 0.890 0.870 0.890 3,807,000 3,350,754 0.8802 0.547 0.540 0.547 0.534 0.547 6,198,466 0.5406 0.00%
1995-09-18 0 0.890 0.880 0.900 0.890 0.910 1,996,200 1,804,626 0.9040 0.547 0.540 0.553 0.547 0.559 3,250,165 0.5552 -2.20%
1995-09-15 0 0.910 0.900 0.910 0.880 0.910 1,742,467 1,571,816 0.9021 0.559 0.553 0.559 0.540 0.559 2,837,043 0.5540 0.00%
1995-09-14 0 0.910 0.900 0.910 0.890 0.920 4,874,400 4,393,350 0.9013 0.559 0.553 0.559 0.547 0.565 7,936,380 0.5536 0.00%
1995-09-13 0 0.910 0.900 0.910 0.900 0.930 2,505,600 2,290,392 0.9141 0.559 0.553 0.559 0.553 0.571 4,079,557 0.5614 0.00%
1995-09-12 0 0.910 0.910 0.920 0.880 0.930 2,622,600 2,394,612 0.9131 0.559 0.559 0.565 0.540 0.571 4,270,054 0.5608 2.25%
1995-09-11 0 0.890 0.890 0.900 0.870 0.890 1,467,000 1,299,042 0.8855 0.547 0.547 0.553 0.534 0.547 2,388,534 0.5439 1.14%
1995-09-08 0 0.880 0.880 0.890 0.880 0.890 1,218,600 1,076,454 0.8834 0.540 0.540 0.547 0.540 0.547 1,984,095 0.5425 -1.12%
1995-09-07 0 0.890 0.880 0.890 0.890 0.900 1,071,000 954,630 0.8913 0.547 0.540 0.547 0.547 0.553 1,743,776 0.5474 0.00%
1995-09-06 0 0.890 0.890 0.900 0.880 0.920 2,215,800 2,008,638 0.9065 0.547 0.547 0.553 0.540 0.565 3,607,712 0.5568 0.00%
1995-09-05 0 0.890 0.890 0.900 0.860 0.900 1,114,200 983,304 0.8825 0.547 0.547 0.553 0.528 0.553 1,814,114 0.5420 2.30%
1995-09-04 0 0.870 0.860 0.870 0.860 0.880 676,800 589,554 0.8711 0.534 0.528 0.534 0.528 0.540 1,101,949 0.5350 1.16%
1995-09-01 0 0.860 0.860 0.870 0.860 0.880 999,000 869,004 0.8699 0.528 0.528 0.534 0.528 0.540 1,626,548 0.5343 -1.15%
1995-08-31 0 0.870 0.860 0.880 0.870 0.880 340,200 296,586 0.8718 0.534 0.528 0.540 0.534 0.540 553,905 0.5354 0.00%
1995-08-30 0 0.870 0.870 0.880 0.870 0.890 1,180,800 1,028,880 0.8713 0.534 0.534 0.540 0.534 0.547 1,922,550 0.5352 -1.14%
1995-08-29 0 0.880 0.870 0.880 0.870 0.900 2,397,600 2,100,654 0.8761 0.540 0.534 0.540 0.534 0.553 3,903,714 0.5381 -2.22%
1995-08-25 0 0.900 0.900 0.910 0.900 0.910 835,200 752,076 0.9005 0.553 0.553 0.559 0.553 0.559 1,359,852 0.5531 -2.17%
1995-08-24 0 0.920 0.910 0.920 0.900 0.930 2,808,000 2,573,370 0.9164 0.565 0.559 0.565 0.553 0.571 4,571,918 0.5629 1.10%
1995-08-23 0 0.910 0.910 0.920 0.900 0.920 1,733,400 1,573,182 0.9076 0.559 0.559 0.565 0.553 0.565 2,822,280 0.5574 1.11%
1995-08-22 0 0.900 0.890 0.900 0.880 0.900 1,648,800 1,478,700 0.8968 0.553 0.547 0.553 0.540 0.553 2,684,536 0.5508 -1.10%
1995-08-21 0 0.910 0.900 0.910 0.890 0.910 1,355,400 1,220,904 0.9008 0.559 0.553 0.559 0.547 0.559 2,206,830 0.5532 1.11%
1995-08-18 0 0.900 0.900 0.910 0.900 0.910 880,200 797,058 0.9055 0.553 0.553 0.559 0.553 0.559 1,433,120 0.5562 -1.10%
1995-08-17 0 0.910 0.900 0.920 0.910 0.920 941,400 859,212 0.9127 0.559 0.553 0.565 0.559 0.565 1,532,765 0.5606 0.00%
1995-08-16 0 0.910 0.910 0.920 0.910 0.920 1,013,400 929,484 0.9172 0.559 0.559 0.565 0.559 0.565 1,649,993 0.5633 -1.09%
1995-08-15 0 0.920 0.900 0.920 0.910 0.930 1,603,800 1,467,072 0.9147 0.565 0.553 0.565 0.559 0.571 2,611,268 0.5618 0.00%
1995-08-14 0 0.920 0.910 0.920 0.910 0.920 1,213,200 1,110,024 0.9150 0.565 0.559 0.565 0.559 0.565 1,975,303 0.5620 1.10%
1995-08-11 0 0.910 0.900 0.920 0.890 0.910 4,048,200 3,660,606 0.9043 0.559 0.553 0.565 0.547 0.559 6,591,182 0.5554 -1.09%
1995-08-10 0 0.920 0.910 0.920 0.910 0.940 3,317,400 3,066,534 0.9244 0.565 0.559 0.565 0.559 0.577 5,401,311 0.5677 -2.13%
1995-08-09 0 0.940 0.930 0.940 0.930 0.950 2,192,400 2,054,790 0.9372 0.577 0.571 0.577 0.571 0.583 3,569,613 0.5756 2.17%
1995-08-08 0 0.920 0.920 0.930 0.920 0.960 2,291,610 2,156,355 0.9410 0.565 0.565 0.571 0.565 0.590 3,731,144 0.5779 -3.16%
1995-08-07 0 0.950 0.940 0.950 0.940 0.960 2,165,400 2,047,590 0.9456 0.583 0.577 0.583 0.577 0.590 3,525,652 0.5808 0.00%
1995-08-04 0 0.950 0.940 0.950 0.950 0.960 1,450,800 1,378,800 0.9504 0.583 0.577 0.583 0.583 0.590 2,362,158 0.5837 0.00%
1995-08-03 0 0.950 0.940 0.950 0.940 0.960 1,678,400 1,592,268 0.9487 0.583 0.577 0.583 0.577 0.590 2,732,730 0.5827 -1.04%
1995-08-02 0 0.960 0.960 0.970 0.950 0.960 2,581,200 2,460,996 0.9534 0.590 0.590 0.596 0.583 0.590 4,202,648 0.5856 0.00%
1995-08-01 0 0.960 0.940 0.960 0.950 0.970 2,192,400 2,101,338 0.9585 0.590 0.577 0.590 0.583 0.596 3,569,613 0.5887 0.00%
1995-07-31 0 0.960 0.950 0.970 0.960 1.000 4,303,800 4,216,752 0.9798 0.590 0.583 0.596 0.590 0.614 7,007,343 0.6018 -3.03%
1995-07-28 0 0.990 0.980 0.990 0.960 0.990 9,086,400 8,888,166 0.9782 0.608 0.602 0.608 0.590 0.608 14,794,257 0.6008 4.21%
1995-07-27 0 0.950 0.940 0.960 0.930 0.950 1,152,200 1,086,530 0.9430 0.583 0.577 0.590 0.571 0.583 1,875,984 0.5792 1.06%
1995-07-26 0 0.940 0.940 0.950 0.940 0.970 2,629,800 2,496,222 0.9492 0.577 0.577 0.583 0.577 0.596 4,281,777 0.5830 -2.08%
1995-07-25 0 0.960 0.950 0.960 0.940 0.970 5,067,000 4,867,524 0.9606 0.590 0.583 0.590 0.577 0.596 8,249,967 0.5900 2.13%
1995-07-24 0 0.940 0.940 0.950 0.930 0.950 1,069,200 1,006,254 0.9411 0.577 0.577 0.583 0.571 0.583 1,740,846 0.5780 1.08%
1995-07-21 0 0.930 0.930 0.940 0.930 0.950 1,969,200 1,851,300 0.9401 0.571 0.571 0.577 0.571 0.583 3,206,204 0.5774 -2.11%
1995-07-20 0 0.950 0.950 0.960 0.920 0.950 3,319,200 3,108,294 0.9365 0.583 0.583 0.590 0.565 0.583 5,404,241 0.5752 0.00%
1995-07-19 0 0.950 0.950 0.960 0.940 0.960 3,511,800 3,342,204 0.9517 0.583 0.583 0.590 0.577 0.590 5,717,828 0.5845 -2.06%
1995-07-18 0 0.970 0.970 0.980 0.970 0.980 4,032,000 3,931,164 0.9750 0.596 0.596 0.602 0.596 0.602 6,564,805 0.5988 0.00%
1995-07-17 0 0.970 0.960 0.970 0.960 0.980 3,765,600 3,648,816 0.9690 0.596 0.590 0.596 0.590 0.602 6,131,059 0.5951 1.04%
1995-07-14 0 0.960 0.960 0.970 0.960 0.980 2,946,600 2,848,734 0.9668 0.590 0.590 0.596 0.590 0.602 4,797,583 0.5938 -1.03%
1995-07-13 0 0.970 0.960 0.970 0.960 1.000 4,681,800 4,550,022 0.9719 0.596 0.590 0.596 0.590 0.614 7,622,794 0.5969 0.00%
1995-07-12 0 0.970 0.960 0.970 0.960 0.980 8,100,000 7,865,676 0.9711 0.596 0.590 0.596 0.590 0.602 13,188,225 0.5964 0.00%
1995-07-11 0 0.970 0.970 0.980 0.960 1.000 11,066,400 10,841,562 0.9797 0.596 0.596 0.602 0.590 0.614 18,018,046 0.6017 0.00%
1995-07-10 0 0.970 0.960 0.970 0.950 0.980 12,774,600 12,375,288 0.9687 0.596 0.590 0.596 0.583 0.602 20,799,296 0.5950 0.00%
1995-07-07 0 0.970 0.960 0.970 0.960 1.010 10,227,600 10,004,454 0.9782 0.596 0.590 0.596 0.590 0.620 16,652,332 0.6008 -3.00%
1995-07-06 0 1.000 0.990 1.000 0.950 1.030 32,472,900 32,419,620 0.9984 0.614 0.608 0.614 0.583 0.633 52,871,592 0.6132 4.17%
1995-07-05 0 0.960 0.950 0.960 0.920 0.960 7,282,800 6,910,182 0.9488 0.590 0.583 0.590 0.565 0.590 11,857,679 0.5828 4.35%
1995-07-04 0 0.920 0.920 0.930 0.920 0.920 1,256,400 1,155,888 0.9200 0.565 0.565 0.571 0.565 0.565 2,045,640 0.5650 0.00%
1995-07-03 0 0.920 0.920 0.930 0.920 0.930 1,524,600 1,410,084 0.9249 0.565 0.565 0.571 0.565 0.571 2,482,317 0.5681 -2.13%
1995-06-30 0 0.940 0.930 0.940 0.920 0.940 4,618,800 4,317,552 0.9348 0.577 0.571 0.577 0.565 0.577 7,520,219 0.5741 2.17%
1995-06-29 0 0.920 0.910 0.920 0.910 0.920 2,143,800 1,966,104 0.9171 0.565 0.559 0.565 0.559 0.565 3,490,483 0.5633 1.10%
1995-06-28 0 0.910 0.910 0.920 0.910 0.910 1,141,200 1,038,492 0.9100 0.559 0.559 0.565 0.559 0.559 1,858,074 0.5589 0.00%
1995-06-27 0 0.910 0.900 0.910 0.910 0.920 930,600 852,696 0.9163 0.559 0.553 0.559 0.559 0.565 1,515,180 0.5628 0.00%
1995-06-26 0 0.910 0.910 0.920 0.910 0.930 1,396,800 1,279,926 0.9163 0.559 0.559 0.565 0.559 0.571 2,274,236 0.5628 -1.09%
1995-06-23 0 0.920 0.910 0.920 0.910 0.920 1,551,600 1,426,428 0.9193 0.565 0.559 0.565 0.559 0.565 2,526,278 0.5646 1.10%
1995-06-22 0 0.910 0.910 0.920 0.910 0.920 964,800 879,642 0.9117 0.559 0.559 0.565 0.559 0.565 1,570,864 0.5600 -1.09%
1995-06-21 0 0.920 0.910 0.920 0.910 0.930 1,900,800 1,744,164 0.9176 0.565 0.559 0.565 0.559 0.571 3,094,837 0.5636 1.10%
1995-06-20 0 0.910 0.900 0.910 0.900 0.930 3,521,000 3,217,324 0.9138 0.559 0.553 0.559 0.553 0.571 5,732,807 0.5612 -1.09%
1995-06-16 0 0.920 0.920 0.930 0.910 0.940 1,945,800 1,808,334 0.9294 0.565 0.565 0.571 0.559 0.577 3,168,105 0.5708 -1.08%
1995-06-15 0 0.930 0.930 0.940 0.930 0.960 5,846,400 5,511,582 0.9427 0.571 0.571 0.577 0.571 0.590 9,518,967 0.5790 -2.11%
1995-06-14 0 0.950 0.940 0.950 0.930 0.950 4,000,500 3,772,080 0.9429 0.583 0.577 0.583 0.571 0.583 6,513,518 0.5791 2.15%
1995-06-13 0 0.930 0.920 0.930 0.920 0.950 4,944,600 4,612,266 0.9328 0.571 0.565 0.571 0.565 0.583 8,050,678 0.5729 -1.06%
1995-06-12 0 0.940 0.940 0.950 0.920 0.970 8,191,800 7,752,582 0.9464 0.577 0.577 0.583 0.565 0.596 13,337,691 0.5813 -3.09%
1995-06-09 0 0.970 0.960 0.970 0.920 0.970 16,423,200 15,646,392 0.9527 0.596 0.590 0.596 0.565 0.596 26,739,858 0.5851 5.43%
1995-06-08 0 0.920 0.920 0.930 0.870 0.920 5,353,200 4,856,904 0.9073 0.565 0.565 0.571 0.534 0.565 8,715,951 0.5572 3.37%
1995-06-07 0 0.890 0.890 0.900 0.880 0.900 1,117,800 994,950 0.8901 0.547 0.547 0.553 0.540 0.553 1,819,975 0.5467 1.14%
1995-06-06 0 0.880 0.880 0.890 0.880 0.910 4,287,600 3,835,008 0.8944 0.540 0.540 0.547 0.540 0.559 6,980,967 0.5494 -1.12%
1995-06-05 0 0.890 0.880 0.890 0.890 0.920 4,822,200 4,350,672 0.9022 0.547 0.540 0.547 0.547 0.565 7,851,390 0.5541 -2.20%
1995-06-01 0 0.910 0.910 0.920 0.900 0.940 6,172,200 5,663,790 0.9176 0.559 0.559 0.565 0.553 0.577 10,049,427 0.5636 -1.09%
1995-05-31 0 0.920 0.910 0.930 0.920 0.940 6,046,200 5,601,114 0.9264 0.565 0.559 0.571 0.565 0.577 9,844,277 0.5690 0.00%
1995-05-30 0 0.920 0.920 0.930 0.920 0.940 3,704,400 3,419,874 0.9232 0.565 0.565 0.571 0.565 0.577 6,031,415 0.5670 -1.08%
1995-05-29 0 0.930 0.920 0.930 0.920 0.940 2,960,280 2,753,697 0.9302 0.571 0.565 0.571 0.565 0.577 4,819,856 0.5713 0.00%
1995-05-26 0 0.930 0.930 0.940 0.920 0.960 7,153,200 6,739,938 0.9422 0.571 0.571 0.577 0.565 0.590 11,646,668 0.5787 0.00%
1995-05-25 0 0.930 0.920 0.930 0.920 0.950 6,067,800 5,658,678 0.9326 0.571 0.565 0.571 0.565 0.583 9,879,446 0.5728 0.00%
1995-05-24 0 0.930 0.930 0.940 0.930 0.970 8,009,200 7,550,720 0.9428 0.571 0.571 0.577 0.571 0.596 13,040,386 0.5790 -4.12%
1995-05-23 0 0.970 0.960 0.970 0.950 0.970 9,464,400 9,108,954 0.9624 0.596 0.590 0.596 0.583 0.596 15,409,708 0.5911 3.19%
1995-05-22 0 0.940 0.930 0.960 0.930 0.980 7,290,000 6,940,854 0.9521 0.577 0.571 0.590 0.571 0.602 11,869,402 0.5848 -1.05%
1995-05-19 0 0.950 0.950 0.960 0.930 0.950 6,105,600 5,723,676 0.9374 0.583 0.583 0.590 0.571 0.583 9,940,991 0.5758 -1.04%
1995-05-18 0 0.960 0.950 0.960 0.960 0.980 4,415,400 4,250,124 0.9626 0.590 0.583 0.590 0.590 0.602 7,189,048 0.5912 -3.03%
1995-05-17 0 0.990 0.990 1.000 0.990 1.010 2,048,400 2,039,328 0.9956 0.608 0.608 0.614 0.608 0.620 3,335,155 0.6115 -1.98%
1995-05-16 0 1.010 1.000 1.010 1.000 1.050 7,126,200 7,243,488 1.0165 0.620 0.614 0.620 0.614 0.645 11,602,707 0.6243 -2.88%
1995-05-15 0 1.040 1.030 1.040 1.020 1.070 14,571,000 15,247,170 1.0464 0.639 0.633 0.639 0.626 0.657 23,724,151 0.6427 -0.95%
1995-05-12 0 1.050 1.050 1.060 1.000 1.080 11,052,000 11,440,782 1.0352 0.645 0.645 0.651 0.614 0.663 17,994,600 0.6358 1.94%
1995-05-11 0 1.030 1.020 1.030 0.970 1.040 5,554,800 5,571,774 1.0031 0.633 0.626 0.633 0.596 0.639 9,044,191 0.6161 7.29%
1995-05-10 0 0.990 0.990 1.000 0.970 0.990 2,385,000 2,342,538 0.9822 0.590 0.590 0.596 0.578 0.590 4,004,549 0.5850 3.13%
1995-05-09 0 0.960 0.960 0.980 0.960 0.970 2,196,000 2,109,348 0.9605 0.572 0.572 0.584 0.572 0.578 3,687,208 0.5721 -1.03%
1995-05-08 0 0.970 0.970 0.980 0.940 0.970 624,600 605,052 0.9687 0.578 0.578 0.584 0.560 0.578 1,048,739 0.5769 0.00%
1995-05-05 0 0.970 0.970 0.980 0.940 0.970 369,000 353,016 0.9567 0.578 0.578 0.584 0.560 0.578 619,572 0.5698 1.04%
1995-05-04 0 0.960 0.950 0.970 0.950 0.970 909,000 875,286 0.9629 0.572 0.566 0.578 0.566 0.578 1,526,262 0.5735 -1.03%
1995-05-03 0 0.970 0.970 0.980 0.950 0.980 1,299,600 1,257,264 0.9674 0.578 0.578 0.584 0.566 0.584 2,182,102 0.5762 1.04%
1995-05-02 0 0.960 0.950 0.960 0.930 0.960 864,000 821,214 0.9505 0.572 0.566 0.572 0.554 0.572 1,450,705 0.5661 0.00%
1995-05-01 0 0.960 0.960 0.970 0.960 1.020 2,718,000 2,691,000 0.9901 0.572 0.572 0.578 0.572 0.607 4,563,675 0.5897 -4.00%
1995-04-28 0 1.000 1.000 1.010 0.910 1.010 4,951,800 4,883,130 0.9861 0.596 0.596 0.602 0.542 0.602 8,314,351 0.5873 7.53%
1995-04-27 0 0.930 0.930 0.940 0.900 0.950 1,095,000 1,017,102 0.9289 0.554 0.554 0.560 0.536 0.566 1,838,567 0.5532 3.33%
1995-04-26 0 0.900 0.900 0.910 0.880 0.930 1,035,000 935,604 0.9040 0.536 0.536 0.542 0.524 0.554 1,737,823 0.5384 -3.23%
1995-04-25 0 0.930 0.920 0.930 0.930 0.960 1,076,400 1,005,534 0.9342 0.554 0.548 0.554 0.554 0.572 1,807,336 0.5564 -3.12%
1995-04-24 0 0.960 0.960 0.970 0.950 1.010 1,972,800 1,945,530 0.9862 0.572 0.572 0.578 0.566 0.602 3,312,442 0.5873 -4.00%
1995-04-21 0 1.000 0.990 1.000 0.980 1.010 3,429,000 3,423,564 0.9984 0.596 0.590 0.596 0.584 0.602 5,757,484 0.5946 2.04%
1995-04-20 0 0.980 0.980 0.990 0.980 1.000 1,825,200 1,806,516 0.9898 0.584 0.584 0.590 0.584 0.596 3,064,614 0.5895 0.00%
1995-04-19 0 0.980 0.970 0.980 0.980 1.070 17,508,600 17,654,490 1.0083 0.584 0.578 0.584 0.584 0.637 29,397,926 0.6005 -3.92%
1995-04-18 0 1.020 1.020 1.030 1.010 1.030 397,800 405,396 1.0191 0.607 0.607 0.613 0.602 0.613 667,929 0.6069 0.00%
1995-04-13 0 1.020 1.020 1.030 1.010 1.020 668,200 681,276 1.0196 0.607 0.607 0.613 0.602 0.607 1,121,945 0.6072 0.99%
1995-04-12 0 1.010 1.010 1.020 1.010 1.020 538,200 544,104 1.0110 0.602 0.602 0.607 0.602 0.607 903,668 0.6021 -0.98%
1995-04-11 0 1.020 1.020 1.030 1.010 1.060 1,762,200 1,814,364 1.0296 0.607 0.607 0.613 0.602 0.631 2,958,833 0.6132 0.99%
1995-04-10 0 1.010 1.010 1.030 1.000 1.020 892,800 901,710 1.0100 0.602 0.602 0.613 0.596 0.607 1,499,062 0.6015 -0.98%
1995-04-07 0 1.020 1.010 1.020 1.000 1.020 746,000 748,366 1.0032 0.607 0.602 0.607 0.596 0.607 1,252,576 0.5975 2.00%
1995-04-06 0 1.000 1.000 1.010 1.000 1.020 1,809,000 1,830,132 1.0117 0.596 0.596 0.602 0.596 0.607 3,037,413 0.6025 -2.91%
1995-04-04 0 1.030 1.030 1.040 1.010 1.030 2,989,800 3,028,770 1.0130 0.613 0.613 0.619 0.602 0.613 5,020,043 0.6033 0.00%
1995-04-03 0 1.030 1.030 1.040 1.020 1.030 633,600 651,924 1.0289 0.613 0.613 0.619 0.607 0.613 1,063,850 0.6128 -0.96%
1995-03-31 0 1.040 1.040 1.050 1.040 1.060 999,000 1,046,304 1.0474 0.619 0.619 0.625 0.619 0.631 1,677,377 0.6238 -0.95%
1995-03-30 0 1.050 1.050 1.060 1.050 1.080 634,600 675,974 1.0652 0.625 0.625 0.631 0.625 0.643 1,065,529 0.6344 -0.94%
1995-03-29 0 1.060 1.060 1.070 1.060 1.100 2,691,334 2,914,325 1.0829 0.631 0.631 0.637 0.631 0.655 4,518,902 0.6449 -0.93%
1995-03-28 0 1.070 1.060 1.080 1.070 1.080 1,503,000 1,602,936 1.0665 0.637 0.631 0.643 0.637 0.643 2,523,622 0.6352 -1.83%
1995-03-27 0 1.090 1.070 1.090 1.060 1.100 1,564,200 1,695,798 1.0841 0.649 0.637 0.649 0.631 0.655 2,626,380 0.6457 2.83%
1995-03-24 0 1.060 1.060 1.070 1.040 1.060 867,600 910,260 1.0492 0.631 0.631 0.637 0.619 0.631 1,456,749 0.6249 1.92%
1995-03-23 0 1.040 1.040 1.050 1.030 1.040 343,800 357,264 1.0392 0.619 0.619 0.625 0.613 0.619 577,260 0.6189 -0.95%
1995-03-22 0 1.050 1.040 1.050 1.000 1.060 372,600 389,664 1.0458 0.625 0.619 0.625 0.596 0.631 625,616 0.6228 -0.94%
1995-03-21 0 1.060 1.060 1.080 1.050 1.080 1,490,400 1,586,088 1.0642 0.631 0.631 0.643 0.625 0.643 2,502,466 0.6338 0.00%
1995-03-20 0 1.060 1.060 1.070 1.060 1.060 414,000 438,840 1.0600 0.631 0.631 0.637 0.631 0.631 695,129 0.6313 -0.93%
1995-03-17 0 1.070 1.060 1.070 1.050 1.070 678,600 718,722 1.0591 0.637 0.631 0.637 0.625 0.637 1,139,408 0.6308 0.94%
1995-03-16 0 1.060 1.060 1.070 1.060 1.100 819,000 880,434 1.0750 0.631 0.631 0.637 0.631 0.655 1,375,147 0.6402 -1.85%
1995-03-15 0 1.080 1.080 1.090 1.040 1.090 1,726,200 1,827,666 1.0588 0.643 0.643 0.649 0.619 0.649 2,898,387 0.6306 3.85%
1995-03-14 0 1.040 1.040 1.050 1.020 1.050 464,400 482,616 1.0392 0.619 0.619 0.625 0.607 0.625 779,754 0.6189 0.97%
1995-03-13 0 1.030 1.020 1.030 1.010 1.030 797,400 816,858 1.0244 0.613 0.607 0.613 0.602 0.613 1,338,880 0.6101 1.98%
1995-03-10 0 1.010 1.010 1.020 1.010 1.020 256,158 259,136 1.0116 0.602 0.602 0.607 0.602 0.607 430,104 0.6025 -0.98%
1995-03-09 0 1.020 1.010 1.020 1.010 1.030 543,600 552,366 1.0161 0.607 0.602 0.607 0.602 0.613 912,735 0.6052 -0.97%
1995-03-08 0 1.030 1.020 1.030 1.010 1.050 813,600 825,642 1.0148 0.613 0.607 0.613 0.602 0.625 1,366,080 0.6044 -0.96%
1995-03-07 0 1.040 1.030 1.040 1.040 1.050 363,600 379,638 1.0441 0.619 0.613 0.619 0.619 0.625 610,505 0.6218 0.00%
1995-03-06 0 1.040 1.040 1.050 1.030 1.050 478,800 499,464 1.0432 0.619 0.619 0.625 0.613 0.625 803,932 0.6213 -2.80%
1995-03-03 0 1.070 1.060 1.070 1.060 1.090 678,600 723,780 1.0666 0.637 0.631 0.637 0.631 0.649 1,139,408 0.6352 0.00%
1995-03-02 0 1.070 1.070 1.080 1.060 1.100 1,288,800 1,381,716 1.0721 0.637 0.637 0.643 0.631 0.655 2,163,968 0.6385 1.90%
1995-03-01 0 1.050 1.050 1.060 1.050 1.080 702,000 744,984 1.0612 0.625 0.625 0.631 0.625 0.643 1,178,698 0.6320 -3.67%
1995-02-28 0 1.090 1.080 1.090 1.070 1.090 685,800 742,050 1.0820 0.649 0.643 0.649 0.637 0.649 1,151,497 0.6444 2.83%
1995-02-27 0 1.060 1.060 1.080 1.040 1.070 910,800 961,452 1.0556 0.631 0.631 0.643 0.619 0.637 1,529,285 0.6287 -3.64%
1995-02-24 0 1.100 1.090 1.100 1.060 1.130 1,702,800 1,826,316 1.0725 0.655 0.649 0.655 0.631 0.673 2,859,097 0.6388 6.80%
1995-02-23 0 1.030 1.030 1.050 1.020 1.050 756,600 783,300 1.0353 0.613 0.613 0.625 0.607 0.625 1,270,374 0.6166 0.00%
1995-02-22 0 1.030 1.020 1.030 1.030 1.080 968,400 1,013,940 1.0470 0.613 0.607 0.613 0.613 0.643 1,625,998 0.6236 -3.74%
1995-02-21 0 1.070 1.060 1.080 1.040 1.100 2,410,200 2,546,568 1.0566 0.637 0.631 0.643 0.619 0.655 4,046,862 0.6293 5.94%
1995-02-20 0 1.010 1.010 1.020 1.000 1.030 2,899,800 2,923,416 1.0081 0.602 0.602 0.607 0.596 0.613 4,868,928 0.6004 -7.34%
1995-02-17 0 1.090 1.090 1.110 1.080 1.130 1,918,800 2,124,720 1.1073 0.649 0.649 0.661 0.643 0.673 3,221,773 0.6595 -2.68%
1995-02-16 0 1.120 1.110 1.130 1.120 1.210 2,287,800 2,686,662 1.1743 0.667 0.661 0.673 0.667 0.721 3,841,345 0.6994 -5.08%
1995-02-15 0 1.180 1.170 1.180 1.160 1.180 1,501,200 1,761,804 1.1736 0.703 0.697 0.703 0.691 0.703 2,520,599 0.6990 1.72%
1995-02-14 0 1.160 1.140 1.160 1.130 1.220 4,327,200 5,105,520 1.1799 0.691 0.679 0.691 0.673 0.727 7,265,613 0.7027 -4.13%
1995-02-13 0 1.210 1.200 1.210 1.110 1.210 6,316,200 7,428,384 1.1761 0.721 0.715 0.721 0.661 0.721 10,605,256 0.7004 7.08%
1995-02-10 0 1.130 1.120 1.140 1.120 1.190 2,401,200 2,756,790 1.1481 0.673 0.667 0.679 0.667 0.709 4,031,750 0.6838 0.00%
1995-02-09 0 1.130 1.130 1.140 1.120 1.200 2,971,800 3,436,938 1.1565 0.673 0.673 0.679 0.667 0.715 4,989,820 0.6888 -2.59%
1995-02-08 0 1.160 1.150 1.170 1.100 1.250 9,475,200 11,195,604 1.1816 0.691 0.685 0.697 0.655 0.744 15,909,395 0.7037 0.00%
1995-02-07 0 1.160 1.150 1.160 1.010 1.180 8,807,400 9,382,302 1.0653 0.691 0.685 0.691 0.602 0.703 14,788,121 0.6344 16.00%
1995-02-06 0 1.000 1.000 1.010 0.910 1.000 3,304,800 3,205,908 0.9701 0.596 0.596 0.602 0.542 0.596 5,548,946 0.5778 9.89%
1995-02-03 0 0.910 0.900 0.910 0.890 0.920 217,800 196,794 0.9036 0.542 0.536 0.542 0.530 0.548 365,698 0.5381 0.00%
1995-01-30 0 0.910 0.910 0.920 0.900 0.940 1,341,000 1,220,850 0.9104 0.542 0.542 0.548 0.536 0.560 2,251,615 0.5422 0.00%
1995-01-27 0 0.910 0.890 0.910 0.860 0.910 1,674,000 1,493,100 0.8919 0.542 0.530 0.542 0.512 0.542 2,810,740 0.5312 0.00%
1995-01-26 0 0.910 0.900 0.910 0.860 0.920 4,309,200 3,859,632 0.8957 0.542 0.536 0.542 0.512 0.548 7,235,390 0.5334 4.60%
1995-01-25 0 0.870 0.880 0.890 0.860 0.900 3,670,200 3,239,082 0.8825 0.518 0.524 0.530 0.512 0.536 6,162,473 0.5256 2.35%
1995-01-24 0 0.850 0.850 0.870 0.820 0.860 2,401,200 2,002,086 0.8338 0.506 0.506 0.518 0.488 0.512 4,031,750 0.4966 3.66%
1995-01-23 0 0.820 0.820 0.830 0.790 0.850 1,686,600 1,402,992 0.8318 0.488 0.488 0.494 0.471 0.506 2,831,896 0.4954 -4.65%
1995-01-20 0 0.860 0.860 0.870 0.830 0.880 3,164,400 2,723,904 0.8608 0.512 0.512 0.518 0.494 0.524 5,313,206 0.5127 -1.15%
1995-01-19 0 0.870 0.870 0.900 0.870 0.950 1,962,044 1,767,870 0.9010 0.518 0.518 0.536 0.518 0.566 3,294,382 0.5366 -7.45%
1995-01-18 0 0.940 0.920 0.940 0.940 1.000 4,048,200 3,944,430 0.9744 0.560 0.548 0.560 0.560 0.596 6,797,156 0.5803 -6.00%
1995-01-17 0 1.000 0.980 1.000 0.860 1.010 5,448,600 4,953,006 0.9090 0.596 0.584 0.596 0.512 0.602 9,148,507 0.5414 16.28%
1995-01-16 0 0.860 0.850 0.870 0.830 0.870 912,600 778,536 0.8531 0.512 0.506 0.518 0.494 0.518 1,532,307 0.5081 3.61%
1995-01-13 0 0.830 0.820 0.840 0.810 0.850 1,738,800 1,441,350 0.8289 0.494 0.488 0.500 0.482 0.506 2,919,543 0.4937 -4.60%
1995-01-12 0 0.870 0.870 0.880 0.870 0.890 1,985,400 1,734,300 0.8735 0.518 0.518 0.524 0.518 0.530 3,333,599 0.5202 0.00%
1995-01-11 0 0.870 0.870 0.910 0.870 0.930 1,200,600 1,091,376 0.9090 0.518 0.518 0.542 0.518 0.554 2,015,875 0.5414 -2.25%
1995-01-10 0 0.890 0.890 - 0.860 0.890 1,699,200 1,478,142 0.8699 0.530 0.530 - 0.512 0.530 2,853,053 0.5181 0.00%
1995-01-09 0 0.890 0.890 0.900 0.880 0.910 966,600 864,846 0.8947 0.530 0.530 0.536 0.524 0.542 1,622,976 0.5329 -3.26%
1995-01-06 0 0.920 0.920 0.930 0.910 0.940 788,400 730,332 0.9263 0.548 0.548 0.554 0.542 0.560 1,323,768 0.5517 -3.16%
1995-01-05 0 0.950 0.950 0.960 0.920 0.950 732,600 682,776 0.9320 0.566 0.566 0.572 0.548 0.566 1,230,077 0.5551 3.26%
1995-01-04 0 0.920 0.920 0.930 0.900 0.930 214,200 198,198 0.9253 0.548 0.548 0.554 0.536 0.554 359,654 0.5511 -1.08%
1995-01-03 0 0.930 0.910 0.930 0.920 0.980 766,800 718,236 0.9367 0.554 0.542 0.554 0.548 0.584 1,287,500 0.5579 -5.10%
1994-12-30 0 0.980 0.970 0.980 0.980 0.990 649,800 640,566 0.9858 0.584 0.578 0.584 0.584 0.590 1,091,051 0.5871 0.00%
1994-12-29 0 0.980 0.980 0.990 0.980 0.990 383,800 376,552 0.9811 0.584 0.584 0.590 0.584 0.590 644,422 0.5843 0.00%
1994-12-28 0 0.980 0.980 0.990 0.970 1.010 597,660 584,588 0.9781 0.584 0.584 0.590 0.578 0.602 1,003,505 0.5825 -2.97%
1994-12-23 0 1.010 1.000 1.010 0.990 1.020 878,400 884,052 1.0064 0.602 0.596 0.602 0.590 0.607 1,474,883 0.5994 -0.98%
1994-12-22 0 1.020 1.020 1.030 1.020 1.060 1,929,600 1,989,594 1.0311 0.607 0.607 0.613 0.607 0.631 3,239,907 0.6141 -1.92%
1994-12-21 0 1.040 1.040 1.050 1.010 1.070 1,413,000 1,474,344 1.0434 0.619 0.619 0.625 0.602 0.637 2,372,507 0.6214 -3.70%
1994-12-20 0 1.080 1.080 1.090 1.040 1.080 1,038,600 1,111,500 1.0702 0.643 0.643 0.649 0.619 0.643 1,743,868 0.6374 0.93%
1994-12-19 0 1.070 1.030 1.060 1.060 1.170 2,586,600 2,870,118 1.1096 0.637 0.613 0.631 0.631 0.697 4,343,047 0.6609 -3.60%
1994-12-16 0 1.110 1.100 1.120 1.040 1.140 4,176,000 4,603,356 1.1023 0.661 0.655 0.667 0.619 0.679 7,011,739 0.6565 2.78%
1994-12-15 0 1.080 1.080 1.090 1.010 1.110 5,049,000 5,369,184 1.0634 0.643 0.643 0.649 0.602 0.661 8,477,556 0.6333 8.00%
1994-12-14 0 1.000 1.000 1.010 0.970 1.040 2,789,000 2,812,552 1.0084 0.596 0.596 0.602 0.578 0.619 4,682,888 0.6006 0.00%
1994-12-13 0 1.000 1.000 1.020 0.950 1.020 4,625,200 4,546,320 0.9829 0.596 0.596 0.607 0.566 0.607 7,765,972 0.5854 7.53%
1994-12-12 0 0.930 0.940 0.950 0.910 1.010 3,337,200 3,207,384 0.9611 0.554 0.560 0.566 0.542 0.602 5,603,347 0.5724 -1.06%
1994-12-09 0 0.940 0.930 0.950 0.940 0.970 3,456,000 3,300,444 0.9550 0.560 0.554 0.566 0.560 0.578 5,802,819 0.5688 -9.62%
1994-12-08 0 1.040 1.040 1.050 1.030 1.100 1,989,000 2,120,274 1.0660 0.619 0.619 0.625 0.613 0.655 3,339,643 0.6349 -4.59%
1994-12-07 0 1.090 1.090 1.110 1.090 1.150 871,200 965,862 1.1087 0.649 0.649 0.661 0.649 0.685 1,462,794 0.6603 -3.54%
1994-12-06 0 1.130 1.100 1.140 1.040 1.130 2,723,400 2,907,810 1.0677 0.673 0.655 0.679 0.619 0.673 4,572,742 0.6359 2.73%
1994-12-05 0 1.100 1.100 1.120 1.100 1.150 1,627,200 1,828,962 1.1240 0.655 0.655 0.667 0.655 0.685 2,732,161 0.6694 -2.65%
1994-12-02 0 1.130 1.130 1.140 1.090 1.140 3,463,200 3,839,058 1.1085 0.673 0.673 0.679 0.649 0.679 5,814,908 0.6602 -1.74%
1994-12-01 0 1.150 1.150 1.160 1.150 1.200 871,200 1,029,888 1.1821 0.685 0.685 0.691 0.685 0.715 1,462,794 0.7041 -3.36%
1994-11-30 0 1.190 1.180 1.190 1.180 1.230 1,827,000 2,201,400 1.2049 0.709 0.703 0.709 0.703 0.733 3,067,636 0.7176 -4.80%
1994-11-29 0 1.250 1.240 1.250 1.240 1.300 1,481,400 1,873,170 1.2645 0.744 0.739 0.744 0.739 0.774 2,487,354 0.7531 -0.79%
1994-11-28 0 1.260 1.260 1.280 1.260 1.310 986,400 1,272,726 1.2903 0.750 0.750 0.762 0.750 0.780 1,656,221 0.7685 -3.08%
1994-11-25 0 1.300 1.290 1.310 1.290 1.310 1,256,400 1,627,956 1.2957 0.774 0.768 0.780 0.768 0.780 2,109,566 0.7717 0.00%
1994-11-24 0 1.300 1.290 1.300 1.300 1.350 2,755,800 3,638,268 1.3202 0.774 0.768 0.774 0.774 0.804 4,627,144 0.7863 0.78%
1994-11-23 0 1.290 1.280 1.300 1.250 1.300 4,005,000 5,115,402 1.2773 0.768 0.762 0.774 0.744 0.774 6,724,621 0.7607 -3.01%
1994-11-22 0 1.330 1.320 1.340 1.330 1.440 2,838,600 3,884,544 1.3685 0.792 0.786 0.798 0.792 0.858 4,766,169 0.8150 -6.99%
1994-11-21 0 1.430 1.430 1.440 1.420 1.450 1,180,800 1,688,832 1.4302 0.852 0.852 0.858 0.846 0.864 1,982,630 0.8518 -1.38%
1994-11-18 0 1.450 1.440 1.450 1.440 1.460 1,821,600 2,645,784 1.4525 0.864 0.858 0.864 0.858 0.870 3,058,569 0.8650 -1.36%
1994-11-17 0 1.470 1.470 1.480 1.460 1.500 1,868,400 2,754,900 1.4745 0.875 0.875 0.881 0.870 0.893 3,137,149 0.8782 -2.00%
1994-11-16 0 1.500 1.490 1.500 1.470 1.510 1,427,400 2,122,632 1.4871 0.893 0.887 0.893 0.875 0.899 2,396,685 0.8857 -0.66%
1994-11-15 0 1.510 1.500 1.510 1.500 1.520 1,060,200 1,598,940 1.5081 0.899 0.893 0.899 0.893 0.905 1,780,136 0.8982 1.34%
1994-11-14 0 1.490 1.490 1.500 1.480 1.500 892,800 1,328,292 1.4878 0.887 0.887 0.893 0.881 0.893 1,499,062 0.8861 -0.67%
1994-11-11 0 1.500 1.500 1.510 1.500 1.500 478,800 719,172 1.5020 0.893 0.893 0.899 0.893 0.893 803,932 0.8946 -0.66%
1994-11-10 0 1.510 1.510 1.540 1.500 1.520 700,200 1,056,780 1.5093 0.899 0.899 0.917 0.893 0.905 1,175,675 0.8989 0.00%
1994-11-09 0 1.510 1.500 1.520 1.500 1.530 1,846,800 2,792,070 1.5118 0.899 0.893 0.905 0.893 0.911 3,100,881 0.9004 0.00%
1994-11-08 0 1.510 1.500 1.520 1.510 1.530 1,060,200 1,607,400 1.5161 0.899 0.893 0.905 0.899 0.911 1,780,136 0.9030 -1.95%
1994-11-07 0 1.540 1.530 1.540 1.500 1.550 3,771,000 5,792,688 1.5361 0.917 0.911 0.917 0.893 0.923 6,331,722 0.9149 1.32%
1994-11-04 0 1.520 1.510 1.520 1.520 1.570 4,631,400 7,115,076 1.5363 0.905 0.899 0.905 0.905 0.935 7,776,382 0.9150 -1.94%
1994-11-03 0 1.550 1.550 1.560 1.530 1.570 6,039,000 9,342,432 1.5470 0.923 0.923 0.929 0.911 0.935 10,139,821 0.9214 1.31%
1994-11-02 0 1.530 1.520 1.540 1.520 1.570 6,570,000 10,142,460 1.5438 0.911 0.905 0.917 0.905 0.935 11,031,400 0.9194 -1.29%
1994-11-01 0 1.550 1.540 1.550 1.550 1.610 8,926,200 14,077,656 1.5771 0.923 0.917 0.923 0.923 0.959 14,987,593 0.9393 -1.90%
1994-10-31 0 1.580 1.580 1.590 1.510 1.590 8,100,000 12,605,454 1.5562 0.941 0.941 0.947 0.899 0.947 13,600,357 0.9268 5.33%
1994-10-28 0 1.500 1.490 1.500 1.460 1.500 2,871,000 4,255,668 1.4823 0.893 0.887 0.893 0.870 0.893 4,820,571 0.8828 2.74%
1994-10-27 0 1.460 1.450 1.460 1.460 1.510 2,588,400 3,822,390 1.4767 0.870 0.864 0.870 0.870 0.899 4,346,070 0.8795 -2.01%
1994-10-26 0 1.490 1.480 1.500 1.480 1.500 847,800 1,266,246 1.4936 0.887 0.881 0.893 0.881 0.893 1,423,504 0.8895 0.68%
1994-10-25 0 1.480 1.480 1.490 1.460 1.490 1,074,600 1,583,820 1.4739 0.881 0.881 0.887 0.870 0.887 1,804,314 0.8778 0.00%
1994-10-24 0 1.480 1.470 1.480 1.430 1.480 1,326,600 1,932,444 1.4567 0.881 0.875 0.881 0.852 0.881 2,227,436 0.8676 0.68%
1994-10-21 0 1.470 1.470 1.480 1.470 1.490 1,555,211 2,302,702 1.4806 0.875 0.875 0.881 0.875 0.887 2,611,287 0.8818 -2.00%
1994-10-20 0 1.500 1.500 1.510 1.490 1.510 873,000 1,309,698 1.5002 0.893 0.893 0.899 0.887 0.899 1,465,816 0.8935 0.00%
1994-10-19 0 1.500 1.500 1.510 1.490 1.510 1,362,600 2,044,782 1.5006 0.893 0.893 0.899 0.887 0.899 2,287,882 0.8937 0.00%
1994-10-18 0 1.500 1.500 1.510 1.500 1.520 1,494,000 2,247,912 1.5046 0.893 0.893 0.899 0.893 0.905 2,508,510 0.8961 -1.96%
1994-10-17 0 1.530 1.530 1.540 1.510 1.550 752,400 1,146,888 1.5243 0.911 0.911 0.917 0.899 0.923 1,263,322 0.9078 -1.92%
1994-10-14 0 1.560 1.550 1.560 1.540 1.570 1,891,200 2,952,216 1.5610 0.929 0.923 0.929 0.917 0.935 3,175,431 0.9297 0.65%
1994-10-12 0 1.550 1.540 1.550 1.510 1.560 2,362,800 3,614,736 1.5299 0.923 0.917 0.923 0.899 0.929 3,967,274 0.9111 1.97%
1994-10-11 0 1.520 1.520 1.530 1.500 1.560 885,600 1,354,032 1.5289 0.905 0.905 0.911 0.893 0.929 1,486,972 0.9106 0.00%
1994-10-10 0 1.520 1.510 1.530 1.500 1.570 2,009,400 3,076,116 1.5309 0.905 0.899 0.911 0.893 0.935 3,373,896 0.9117 -1.30%
1994-10-07 0 1.540 1.520 1.550 1.490 1.550 1,429,200 2,159,748 1.5112 0.917 0.905 0.923 0.887 0.923 2,399,707 0.9000 1.99%
1994-10-06 0 1.510 1.500 1.520 1.500 1.540 1,913,400 2,917,728 1.5249 0.899 0.893 0.905 0.893 0.917 3,212,706 0.9082 -1.95%
1994-10-05 0 1.540 1.530 1.540 1.530 1.570 1,778,600 2,761,644 1.5527 0.917 0.911 0.917 0.911 0.935 2,986,370 0.9247 -3.75%
1994-10-04 0 1.600 1.580 1.590 1.560 1.600 1,132,200 1,791,972 1.5827 0.953 0.941 0.947 0.929 0.953 1,901,028 0.9426 3.23%
1994-10-03 0 1.550 1.550 1.560 1.540 1.570 1,497,600 2,326,104 1.5532 0.923 0.923 0.929 0.917 0.935 2,514,555 0.9251 -0.64%
1994-09-30 0 1.560 1.560 - 1.550 1.580 2,500,200 3,904,200 1.5616 0.929 0.929 - 0.923 0.941 4,197,977 0.9300 -1.27%
1994-09-29 0 1.580 1.580 1.585 1.580 1.630 1,760,400 2,819,718 1.6017 0.941 0.941 0.944 0.941 0.971 2,955,811 0.9540 -1.25%
1994-09-28 0 1.600 1.600 1.610 1.590 1.630 2,331,000 3,760,812 1.6134 0.953 0.953 0.959 0.947 0.971 3,913,880 0.9609 0.63%
1994-09-27 0 1.590 1.580 1.595 1.590 1.630 1,859,400 2,981,790 1.6036 0.947 0.941 0.950 0.947 0.971 3,122,037 0.9551 -0.62%
1994-09-26 0 1.600 1.595 1.620 1.580 1.650 2,806,200 4,512,411 1.6080 0.953 0.950 0.965 0.941 0.983 4,711,768 0.9577 -3.90%
1994-09-23 0 1.665 1.660 1.665 1.655 1.690 1,839,600 3,070,350 1.6690 0.992 0.989 0.992 0.986 1.007 3,088,792 0.9940 -0.89%
1994-09-22 0 1.680 1.675 1.680 1.650 1.680 2,610,000 4,356,000 1.6690 1.001 0.998 1.001 0.983 1.001 4,382,337 0.9940 -1.18%
1994-09-20 0 1.700 1.695 1.705 1.695 1.720 3,227,400 5,502,105 1.7048 1.012 1.009 1.015 1.009 1.024 5,418,987 1.0153 0.29%
1994-09-19 0 1.695 1.690 1.695 1.695 1.740 3,870,000 6,620,814 1.7108 1.009 1.007 1.009 1.009 1.036 6,497,948 1.0189 -2.59%
1994-09-16 0 1.740 1.735 1.740 1.735 1.830 17,256,600 30,830,193 1.7866 1.036 1.033 1.036 1.033 1.090 28,974,804 1.0640 -1.14%
1994-09-15 0 1.760 1.760 1.765 1.690 1.790 12,267,000 21,429,846 1.7470 1.048 1.048 1.051 1.007 1.066 20,596,985 1.0404 4.14%
1994-09-14 0 1.690 1.685 1.695 1.680 1.740 5,869,800 10,106,541 1.7218 1.007 1.004 1.009 1.001 1.036 9,855,725 1.0254 -0.59%
1994-09-13 0 1.700 1.695 1.705 1.670 1.725 4,116,600 7,015,365 1.7042 1.012 1.009 1.015 0.995 1.027 6,912,003 1.0150 1.49%
1994-09-12 0 1.675 1.665 1.680 1.650 1.695 4,780,800 8,016,588 1.6768 0.998 0.992 1.001 0.983 1.009 8,027,233 0.9987 -2.62%
1994-09-09 0 1.720 1.680 1.725 1.700 1.795 28,173,600 49,572,360 1.7595 1.024 1.001 1.027 1.012 1.069 47,305,063 1.0479 -2.27%
1994-09-08 0 1.760 1.750 1.765 1.685 1.790 17,591,400 30,823,659 1.7522 1.048 1.042 1.051 1.004 1.066 29,536,952 1.0436 4.45%
1994-09-07 0 1.685 1.675 1.680 1.665 1.710 5,094,000 8,594,046 1.6871 1.004 0.998 1.001 0.992 1.018 8,553,113 1.0048 0.90%
1994-09-06 0 1.670 1.660 1.670 1.640 1.700 3,920,400 6,483,510 1.6538 0.995 0.989 0.995 0.977 1.012 6,582,573 0.9850 0.00%
1994-09-05 0 1.670 1.660 1.670 1.670 1.720 2,660,400 4,492,476 1.6886 0.995 0.989 0.995 0.995 1.024 4,466,962 1.0057 -1.47%
1994-09-02 0 1.695 1.695 1.700 1.685 1.760 7,797,600 13,376,322 1.7154 1.009 1.009 1.012 1.004 1.048 13,092,610 1.0217 -1.45%
1994-09-01 0 1.720 1.720 1.725 1.610 1.730 9,619,200 16,116,642 1.6755 1.024 1.024 1.027 0.959 1.030 16,151,179 0.9979 6.83%
1994-08-31 0 1.610 1.605 1.610 1.610 1.650 4,172,400 6,781,563 1.6253 0.959 0.956 0.959 0.959 0.983 7,005,695 0.9680 1.26%
1994-08-30 0 1.590 1.580 1.590 1.580 1.620 3,681,000 5,896,971 1.6020 0.947 0.941 0.947 0.941 0.965 6,180,607 0.9541 2.58%
1994-08-26 0 1.550 1.545 1.555 1.520 1.580 2,471,400 3,825,432 1.5479 0.923 0.920 0.926 0.905 0.941 4,149,620 0.9219 2.31%
1994-08-25 0 1.515 1.500 1.515 1.500 1.570 2,788,200 4,283,388 1.5363 0.902 0.893 0.902 0.893 0.935 4,681,545 0.9150 1.00%
1994-08-24 0 1.500 1.500 1.515 1.420 1.510 4,631,400 6,816,996 1.4719 0.893 0.893 0.902 0.846 0.899 7,776,382 0.8766 2.74%
1994-08-23 0 1.460 1.460 1.470 1.450 1.580 3,938,400 6,040,296 1.5337 0.870 0.870 0.875 0.864 0.941 6,612,796 0.9134 -7.59%
1994-08-22 0 1.580 1.570 1.585 1.555 1.610 2,761,200 4,388,895 1.5895 0.941 0.935 0.944 0.926 0.959 4,636,210 0.9467 -3.07%
1994-08-19 0 1.630 1.630 1.635 1.580 1.670 3,940,200 6,378,273 1.6188 0.971 0.971 0.974 0.941 0.995 6,615,818 0.9641 -0.61%
1994-08-18 0 1.640 1.640 1.650 1.640 1.705 2,626,200 4,403,736 1.6768 0.977 0.977 0.983 0.977 1.015 4,409,538 0.9987 -2.38%
1994-08-17 0 1.680 1.680 1.690 1.680 1.740 6,308,800 10,770,607 1.7072 1.001 1.001 1.007 1.001 1.036 10,592,831 1.0168 0.60%
1994-08-16 0 1.670 1.660 1.670 1.620 1.720 4,572,000 7,631,334 1.6691 0.995 0.989 0.995 0.965 1.024 7,676,646 0.9941 -0.60%
1994-08-15 0 1.680 1.675 1.680 1.670 1.745 4,601,400 7,850,994 1.7062 1.001 0.998 1.001 0.995 1.039 7,726,010 1.0162 -2.61%
1994-08-12 0 1.725 1.720 1.725 1.710 1.770 6,690,600 11,652,129 1.7416 1.027 1.024 1.027 1.018 1.054 11,233,895 1.0372 -0.29%
1994-08-11 0 1.730 1.730 1.740 1.730 1.795 16,171,200 28,575,270 1.7670 1.030 1.030 1.036 1.030 1.069 27,152,356 1.0524 -1.70%
1994-08-10 0 1.760 1.760 1.765 1.710 1.780 18,487,200 32,136,870 1.7383 1.048 1.048 1.051 1.018 1.060 31,041,051 1.0353 1.73%
1994-08-09 0 1.730 1.725 1.730 1.720 1.840 27,711,000 49,199,814 1.7755 1.030 1.027 1.030 1.024 1.096 46,528,331 1.0574 -1.98%
1994-08-08 0 1.765 1.760 1.765 1.755 1.955 60,870,100 113,418,190 1.8633 1.051 1.048 1.051 1.045 1.164 102,204,329 1.1097 0.00%
1994-08-05 0 1.765 1.765 1.770 1.625 1.770 25,968,600 44,275,761 1.7050 1.051 1.051 1.054 0.968 1.054 43,602,743 1.0154 9.29%
1994-08-04 0 1.615 1.615 1.625 1.570 1.680 4,015,800 6,597,423 1.6429 0.962 0.962 0.968 0.935 1.001 6,742,755 0.9784 1.57%
1994-08-03 0 1.590 1.585 1.590 1.570 1.690 3,477,600 5,634,216 1.6201 0.947 0.944 0.947 0.935 1.007 5,839,086 0.9649 -4.50%
1994-08-02 0 1.665 1.665 1.670 1.655 1.740 14,439,600 24,517,125 1.6979 0.992 0.992 0.995 0.986 1.036 24,244,902 1.0112 -0.89%
1994-08-01 0 1.680 1.670 1.680 1.480 1.710 5,331,600 8,619,444 1.6167 1.001 0.995 1.001 0.881 1.018 8,952,057 0.9628 12.75%
1994-07-29 0 1.490 1.490 1.500 1.490 1.530 552,771 829,649 1.5009 0.887 0.887 0.893 0.887 0.911 928,134 0.8939 -1.97%
1994-07-28 0 1.520 1.515 1.520 1.520 1.560 2,251,800 3,466,152 1.5393 0.905 0.902 0.905 0.905 0.929 3,780,899 0.9168 0.00%
1994-07-27 0 1.520 1.500 1.520 1.470 1.520 372,600 553,374 1.4852 0.905 0.893 0.905 0.875 0.905 625,616 0.8845 4.11%
1994-07-26 0 1.460 1.455 1.470 1.455 1.475 502,200 738,621 1.4708 0.870 0.867 0.875 0.867 0.878 843,222 0.8760 -1.02%
1994-07-25 0 1.475 1.470 1.475 1.470 1.490 349,200 516,798 1.4799 0.878 0.875 0.878 0.875 0.887 586,326 0.8814 -2.32%
1994-07-22 0 1.510 1.510 1.515 1.495 1.560 1,892,730 2,873,384 1.5181 0.899 0.899 0.902 0.890 0.929 3,178,000 0.9041 2.72%
1994-07-21 0 1.470 1.455 1.470 1.470 1.510 610,200 903,456 1.4806 0.875 0.867 0.875 0.875 0.899 1,024,560 0.8818 -2.33%
1994-07-20 0 1.505 1.490 1.505 1.490 1.540 820,800 1,235,682 1.5055 0.896 0.887 0.896 0.887 0.917 1,378,169 0.8966 0.33%
1994-07-19 0 1.500 1.500 1.510 1.490 1.520 594,000 897,912 1.5116 0.893 0.893 0.899 0.887 0.905 997,359 0.9003 -1.96%
1994-07-18 0 1.530 1.530 1.540 1.510 1.560 2,062,856 3,176,641 1.5399 0.911 0.911 0.917 0.899 0.929 3,463,652 0.9171 -0.33%
1994-07-15 0 1.535 1.535 1.550 1.500 1.550 2,568,600 3,923,127 1.5273 0.914 0.914 0.923 0.893 0.923 4,312,824 0.9096 4.42%
1994-07-14 0 1.470 1.455 1.470 1.450 1.490 1,594,800 2,341,899 1.4685 0.875 0.867 0.875 0.864 0.887 2,677,759 0.8746 2.80%
1994-07-13 0 1.430 1.420 1.430 1.380 1.440 851,400 1,200,240 1.4097 0.852 0.846 0.852 0.822 0.858 1,429,549 0.8396 5.15%
1994-07-12 0 1.360 1.360 1.370 1.320 1.380 581,400 782,982 1.3467 0.810 0.810 0.816 0.786 0.822 976,203 0.8021 1.49%
1994-07-11 0 1.340 1.320 1.340 1.300 1.370 981,000 1,318,626 1.3442 0.798 0.786 0.798 0.774 0.816 1,647,154 0.8005 -2.19%
1994-07-08 0 1.370 1.355 1.370 1.355 1.395 1,647,000 2,272,779 1.3800 0.816 0.807 0.816 0.807 0.831 2,765,406 0.8219 -1.08%
1994-07-07 0 1.385 1.380 1.385 1.380 1.400 1,110,600 1,544,814 1.3910 0.825 0.822 0.825 0.822 0.834 1,864,760 0.8284 -2.46%
1994-07-06 0 1.420 1.410 1.440 1.415 1.440 1,348,200 1,923,066 1.4264 0.846 0.840 0.858 0.843 0.858 2,263,704 0.8495 -2.74%
1994-07-05 0 1.460 1.460 1.470 1.440 1.470 550,800 801,072 1.4544 0.870 0.870 0.875 0.858 0.875 924,824 0.8662 0.69%
1994-07-04 0 1.450 1.450 1.470 1.450 1.500 1,332,000 1,951,074 1.4648 0.864 0.864 0.875 0.864 0.893 2,236,503 0.8724 -1.02%
1994-07-01 0 1.465 1.465 1.480 1.460 1.490 427,000 628,162 1.4711 0.873 0.873 0.881 0.870 0.887 716,957 0.8762 -1.68%
1994-06-30 0 1.490 1.480 1.490 1.450 1.520 1,846,800 2,744,442 1.4861 0.887 0.881 0.887 0.864 0.905 3,100,881 0.8851 1.36%
1994-06-29 0 1.470 1.460 1.500 1.400 1.470 1,137,600 1,628,712 1.4317 0.875 0.870 0.893 0.834 0.875 1,910,095 0.8527 2.08%
1994-06-28 0 1.440 1.420 1.440 1.410 1.510 2,819,400 4,078,524 1.4466 0.858 0.846 0.858 0.840 0.899 4,733,932 0.8616 -2.04%
1994-06-27 0 1.470 1.440 1.470 1.400 1.530 1,317,600 1,963,980 1.4906 0.875 0.858 0.875 0.834 0.911 2,212,325 0.8877 -4.55%
1994-06-24 0 1.540 1.530 1.550 1.530 1.610 2,872,800 4,509,936 1.5699 0.917 0.911 0.923 0.911 0.959 4,823,593 0.9350 -3.75%
1994-06-23 0 1.600 1.590 1.610 1.600 1.630 1,389,760 2,239,016 1.6111 0.953 0.947 0.959 0.953 0.971 2,333,485 0.9595 -0.62%
1994-06-22 0 1.610 1.610 1.620 1.590 1.640 2,210,400 3,574,602 1.6172 0.959 0.959 0.965 0.947 0.977 3,711,386 0.9631 -0.62%
1994-06-21 0 1.620 1.610 1.620 1.590 1.630 3,420,000 5,512,104 1.6117 0.965 0.959 0.965 0.947 0.971 5,742,373 0.9599 -1.82%
1994-06-20 0 1.650 1.640 1.650 1.570 1.670 4,816,800 7,874,928 1.6349 0.983 0.977 0.983 0.935 0.995 8,087,679 0.9737 2.48%
1994-06-17 0 1.610 1.610 1.620 1.560 1.640 3,463,200 5,562,108 1.6061 0.959 0.959 0.965 0.929 0.977 5,814,908 0.9565 -1.83%
1994-06-16 0 1.640 1.630 1.650 1.630 1.710 2,473,200 4,100,040 1.6578 0.977 0.971 0.983 0.971 1.018 4,152,642 0.9873 -2.96%
1994-06-15 0 1.690 1.690 1.700 1.680 1.730 1,621,800 2,753,766 1.6980 1.007 1.007 1.012 1.001 1.030 2,723,094 1.0113 -1.74%
1994-06-10 0 1.720 1.700 1.720 1.660 1.730 4,213,200 7,147,536 1.6965 1.024 1.012 1.024 0.989 1.030 7,074,200 1.0104 -1.15%
1994-06-09 0 1.740 1.730 1.760 1.730 1.800 3,328,200 5,869,674 1.7636 1.036 1.030 1.048 1.030 1.072 5,588,235 1.0504 -1.69%
1994-06-08 0 1.770 1.760 1.770 1.700 1.840 10,346,400 18,511,866 1.7892 1.054 1.048 1.054 1.012 1.096 17,372,189 1.0656 3.51%
1994-06-07 0 1.710 1.710 1.720 1.700 1.800 4,631,400 8,081,946 1.7450 1.018 1.018 1.024 1.012 1.072 7,776,382 1.0393 -3.93%
1994-06-06 0 1.780 1.770 1.780 1.760 1.870 14,054,400 25,437,348 1.8099 1.060 1.054 1.060 1.048 1.114 23,598,130 1.0779 -0.56%
1994-06-03 0 1.790 1.780 1.840 1.540 1.820 15,206,400 25,982,298 1.7086 1.066 1.060 1.096 0.917 1.084 25,532,403 1.0176 15.48%
1994-06-02 0 1.550 1.540 1.560 1.530 1.620 2,995,200 4,664,268 1.5572 0.923 0.917 0.929 0.911 0.965 5,029,110 0.9275 -4.32%
1994-06-01 0 1.620 1.620 1.630 1.590 1.700 4,966,200 8,193,006 1.6498 0.965 0.965 0.971 0.947 1.012 8,338,530 0.9825 -4.14%
1994-05-31 0 1.690 1.680 1.700 1.660 1.790 7,178,400 12,354,084 1.7210 1.007 1.001 1.012 0.989 1.066 12,052,938 1.0250 -5.06%
1994-05-30 0 1.780 1.770 1.790 1.700 1.820 12,079,800 21,378,186 1.7697 1.060 1.054 1.066 1.012 1.084 20,282,665 1.0540 5.33%
1994-05-27 0 1.690 1.680 1.720 1.640 1.720 6,170,400 10,319,796 1.6725 1.007 1.001 1.024 0.977 1.024 10,360,449 0.9961 3.05%
1994-05-26 0 1.640 1.630 1.650 1.600 1.740 15,422,455 25,904,608 1.6797 0.977 0.971 0.983 0.953 1.036 25,895,171 1.0004 4.46%
1994-05-25 0 1.570 1.570 - 1.400 1.610 10,099,800 15,185,538 1.5035 0.935 0.935 - 0.834 0.959 16,958,134 0.8955 11.35%
1994-05-24 0 1.410 1.400 1.420 1.340 1.420 1,503,000 2,090,286 1.3907 0.840 0.834 0.846 0.798 0.846 2,523,622 0.8283 2.92%
1994-05-23 0 1.370 1.360 1.370 1.370 1.420 2,671,200 3,696,246 1.3837 0.816 0.810 0.816 0.816 0.846 4,485,095 0.8241 -2.14%
1994-05-20 0 1.400 1.390 1.400 1.390 1.470 3,427,200 4,834,584 1.4107 0.834 0.828 0.834 0.828 0.875 5,754,462 0.8401 1.45%
1994-05-19 0 1.380 1.380 1.390 1.360 1.430 1,781,400 2,476,764 1.3903 0.822 0.822 0.828 0.810 0.852 2,991,071 0.8281 -2.82%
1994-05-18 0 1.420 1.420 1.430 1.420 1.450 1,882,800 2,702,340 1.4353 0.846 0.846 0.852 0.846 0.864 3,161,327 0.8548 -0.70%
1994-05-17 0 1.430 1.420 1.430 1.410 1.510 3,843,000 5,602,896 1.4579 0.852 0.846 0.852 0.840 0.899 6,452,614 0.8683 -2.05%
1994-05-16 0 1.460 1.450 1.460 1.440 1.530 3,963,600 5,910,066 1.4911 0.870 0.864 0.870 0.858 0.911 6,655,108 0.8880 0.69%
1994-05-13 0 1.450 1.430 1.450 1.350 1.500 8,843,400 12,688,794 1.4348 0.864 0.852 0.864 0.804 0.893 14,848,567 0.8545 9.85%
1994-05-12 0 1.320 1.330 - 1.260 1.380 5,693,000 7,385,404 1.2973 0.786 0.792 - 0.750 0.822 9,558,868 0.7726 -2.22%
1994-05-11 0 1.350 1.330 1.370 1.320 1.410 2,221,200 3,036,492 1.3671 0.804 0.792 0.816 0.786 0.840 3,729,520 0.8142 -2.17%
1994-05-10 0 1.380 1.360 1.380 1.380 1.440 869,400 1,215,504 1.3981 0.822 0.810 0.822 0.822 0.858 1,459,772 0.8327 -4.17%
1994-05-09 0 1.440 1.440 1.470 1.440 1.480 684,000 989,010 1.4459 0.858 0.858 0.875 0.858 0.881 1,148,475 0.8612 -5.26%
1994-05-06 0 1.520 1.510 1.520 1.430 1.530 1,261,800 1,905,408 1.5101 0.905 0.899 0.905 0.852 0.911 2,118,633 0.8994 6.29%
1994-05-05 0 1.430 - 1.440 1.420 1.480 2,736,000 3,963,420 1.4486 0.852 - 0.858 0.846 0.881 4,593,898 0.8628 -2.72%
1994-05-04 0 1.470 - 1.470 1.470 1.560 1,657,800 2,518,308 1.5191 0.875 - 0.875 0.875 0.929 2,783,540 0.9047 -3.29%
1994-05-03 0 1.520 1.520 1.530 1.520 1.570 1,242,000 1,913,832 1.5409 0.905 0.905 0.911 0.905 0.935 2,085,388 0.9177 -3.80%
1994-05-02 0 1.580 1.580 1.600 1.580 1.650 657,000 1,067,310 1.6245 0.941 0.941 0.953 0.941 0.983 1,103,140 0.9675 -4.24%
1994-04-29 0 1.650 1.650 1.660 1.650 1.690 903,600 1,500,012 1.6600 0.983 0.983 0.989 0.983 1.007 1,517,195 0.9887 -1.79%
1994-04-28 0 1.680 1.680 1.690 1.650 1.700 1,084,650 1,823,295 1.6810 1.001 1.001 1.007 0.983 1.012 1,821,188 1.0012 0.60%
1994-04-27 0 1.670 1.660 1.670 1.560 1.740 5,538,600 9,239,256 1.6682 0.995 0.989 0.995 0.929 1.036 9,299,622 0.9935 7.05%
1994-04-26 0 1.560 1.550 1.580 1.540 1.650 4,070,474 6,412,866 1.5755 0.929 0.923 0.941 0.917 0.983 6,834,555 0.9383 -5.45%
1994-04-25 0 1.650 1.630 1.640 1.630 1.790 1,663,200 2,826,306 1.6993 0.983 0.971 0.977 0.971 1.066 2,792,607 1.0121 -6.25%
1994-04-22 0 1.760 1.750 1.780 1.750 1.820 1,762,200 3,140,298 1.7820 1.048 1.042 1.060 1.042 1.084 2,958,833 1.0613 1.15%
1994-04-21 0 1.740 1.730 1.740 1.730 1.830 2,694,600 4,749,660 1.7627 1.036 1.030 1.036 1.030 1.090 4,524,385 1.0498 -6.45%
1994-04-20 0 1.860 1.850 1.860 1.850 1.920 1,749,600 3,281,454 1.8755 1.108 1.102 1.108 1.102 1.143 2,937,677 1.1170 -1.59%
1994-04-19 0 1.890 1.880 1.900 1.860 1.950 2,370,600 4,514,382 1.9043 1.126 1.120 1.132 1.108 1.161 3,980,371 1.1342 -3.08%
1994-04-18 0 1.950 1.950 1.960 1.940 2.025 2,296,800 4,548,573 1.9804 1.161 1.161 1.167 1.155 1.206 3,856,457 1.1795 -2.50%
1994-04-15 0 2.000 2.000 2.025 1.990 2.050 3,960,000 7,972,470 2.0133 1.191 1.191 1.206 1.185 1.221 6,649,063 1.1990 0.00%
1994-04-14 0 2.000 1.980 2.000 1.970 2.025 4,113,000 8,194,662 1.9924 1.191 1.179 1.191 1.173 1.206 6,905,959 1.1866 -1.23%
1994-04-13 0 2.025 2.000 2.025 2.000 2.100 8,656,200 17,454,465 2.0164 1.206 1.191 1.206 1.191 1.251 14,534,248 1.2009 -1.22%
1994-04-12 0 2.050 2.025 2.075 2.000 2.075 7,763,400 15,685,830 2.0205 1.221 1.206 1.236 1.191 1.236 13,035,186 1.2033 2.50%
1994-04-11 0 2.000 1.990 2.000 1.990 2.150 6,652,433 13,494,585 2.0285 1.191 1.185 1.191 1.185 1.280 11,169,810 1.2081 -3.61%
1994-04-08 0 2.075 2.050 2.075 2.050 2.125 1,783,200 3,716,979 2.0844 1.236 1.221 1.236 1.221 1.266 2,994,093 1.2414 -1.19%
1994-04-07 0 2.100 2.075 2.100 2.075 2.125 336,600 708,345 2.1044 1.251 1.236 1.251 1.236 1.266 565,170 1.2533 1.20%
1994-04-06 0 2.075 2.050 2.100 2.050 2.125 1,026,000 2,136,510 2.0824 1.236 1.221 1.251 1.221 1.266 1,722,712 1.2402 -3.49%
1994-03-31 0 2.150 2.125 2.200 2.050 2.150 964,800 2,002,770 2.0758 1.280 1.266 1.310 1.221 1.280 1,619,954 1.2363 2.38%
1994-03-30 0 2.100 2.100 2.125 2.100 2.200 1,549,800 3,345,885 2.1589 1.251 1.251 1.266 1.251 1.310 2,602,202 1.2858 -5.62%
1994-03-29 0 2.225 2.200 2.250 2.175 2.250 1,716,800 3,812,030 2.2204 1.325 1.310 1.340 1.295 1.340 2,882,604 1.3224 -1.11%
1994-03-28 0 2.250 2.225 2.250 2.200 2.450 5,965,200 13,728,870 2.3015 1.340 1.325 1.340 1.310 1.459 10,015,907 1.3707 -3.23%
1994-03-25 0 2.325 2.325 2.350 2.225 2.425 5,832,000 13,748,625 2.3574 1.385 1.385 1.400 1.325 1.444 9,792,257 1.4040 4.49%
1994-03-24 0 2.225 2.200 2.250 2.175 2.350 1,524,600 3,424,770 2.2463 1.325 1.310 1.340 1.295 1.400 2,559,889 1.3379 2.30%
1994-03-23 0 2.175 2.100 2.225 2.050 2.225 3,096,000 6,592,905 2.1295 1.295 1.251 1.325 1.221 1.325 5,198,359 1.2683 2.35%
1994-03-22 0 2.125 2.025 2.150 1.980 2.125 3,413,041 6,962,537 2.0400 1.266 1.206 1.280 1.179 1.266 5,730,688 1.2150 3.66%
1994-03-21 0 2.050 1.930 2.050 1.950 2.050 2,714,400 5,442,165 2.0049 1.221 1.149 1.221 1.161 1.221 4,557,631 1.1941 0.00%
1994-03-18 0 2.050 2.025 2.050 2.000 2.100 2,482,234 5,087,857 2.0497 1.221 1.206 1.221 1.191 1.251 4,167,811 1.2208 -2.38%
1994-03-17 0 2.100 2.075 2.100 2.075 2.275 2,064,600 4,469,850 2.1650 1.251 1.236 1.251 1.236 1.355 3,466,580 1.2894 -6.67%
1994-03-16 0 2.250 2.250 2.300 2.250 2.325 518,400 1,185,030 2.2859 1.340 1.340 1.370 1.340 1.385 870,423 1.3614 -1.10%
1994-03-15 0 2.275 2.250 2.275 2.250 2.375 1,771,200 4,094,235 2.3116 1.355 1.340 1.355 1.340 1.414 2,973,945 1.3767 -2.15%
1994-03-14 0 2.325 2.325 2.375 2.300 2.375 759,600 1,777,185 2.3396 1.385 1.385 1.414 1.370 1.414 1,275,411 1.3934 -2.11%
1994-03-11 0 2.375 2.350 2.400 2.325 2.425 2,269,800 5,394,915 2.3768 1.414 1.400 1.429 1.385 1.444 3,811,122 1.4156 1.06%
1994-03-10 0 2.350 2.325 2.375 2.325 2.375 1,566,000 3,679,380 2.3495 1.400 1.385 1.414 1.385 1.414 2,629,402 1.3993 -1.05%
1994-03-09 0 2.375 2.350 2.375 2.350 2.450 1,699,200 4,047,795 2.3822 1.414 1.400 1.414 1.400 1.459 2,853,053 1.4188 0.00%
1994-03-08 0 2.375 2.375 2.400 2.375 2.450 1,760,400 4,217,490 2.3958 1.414 1.414 1.429 1.414 1.459 2,955,811 1.4268 0.00%
1994-03-07 0 2.375 2.350 2.400 2.325 2.400 1,285,200 3,041,190 2.3663 1.414 1.400 1.429 1.385 1.429 2,157,923 1.4093 4.40%
1994-03-04 0 2.275 2.250 2.325 2.200 2.350 4,281,515 9,819,209 2.2934 1.355 1.340 1.385 1.310 1.400 7,188,905 1.3659 1.11%
1994-03-03 0 2.250 2.250 2.275 2.225 2.375 1,321,200 3,023,685 2.2886 1.340 1.340 1.355 1.325 1.414 2,218,369 1.3630 -4.26%
1994-03-02 0 2.350 2.300 2.375 2.325 2.425 1,636,200 3,895,650 2.3809 1.400 1.370 1.414 1.385 1.444 2,747,272 1.4180 -3.09%
1994-03-01 0 2.425 2.400 2.450 2.425 2.475 2,151,000 5,255,340 2.4432 1.444 1.429 1.459 1.444 1.474 3,611,650 1.4551 -3.00%
1994-02-28 0 2.500 2.475 2.525 2.475 2.600 1,704,400 4,276,605 2.5092 1.489 1.474 1.504 1.474 1.548 2,861,784 1.4944 1.01%
1994-02-25 0 2.475 2.425 2.475 2.400 2.500 3,439,600 8,388,935 2.4389 1.474 1.444 1.474 1.429 1.489 5,775,282 1.4526 -3.88%
1994-02-24 0 2.575 2.550 2.575 2.550 2.650 1,313,694 3,429,158 2.6103 1.534 1.519 1.534 1.519 1.578 2,205,766 1.5546 -2.83%
1994-02-23 0 2.650 2.625 2.650 2.625 2.750 2,463,600 6,603,060 2.6802 1.578 1.563 1.578 1.563 1.638 4,136,523 1.5963 -2.75%
1994-02-22 0 2.725 2.725 2.775 2.575 2.825 4,864,200 13,356,030 2.7458 1.623 1.623 1.653 1.534 1.682 8,167,266 1.6353 4.81%
1994-02-21 0 2.600 2.600 2.625 2.575 2.675 2,791,800 7,342,920 2.6302 1.548 1.548 1.563 1.534 1.593 4,687,590 1.5665 -3.70%
1994-02-18 0 2.700 2.675 2.700 2.675 2.775 1,822,800 4,917,570 2.6978 1.608 1.593 1.608 1.593 1.653 3,060,584 1.6067 1.89%
1994-02-17 0 2.650 2.650 2.675 2.650 2.675 1,920,600 5,120,505 2.6661 1.578 1.578 1.593 1.578 1.593 3,224,796 1.5879 -0.93%
1994-02-16 0 2.675 2.650 2.700 2.650 2.775 2,361,400 6,361,330 2.6939 1.593 1.578 1.608 1.578 1.653 3,964,924 1.6044 -0.93%
1994-02-15 0 2.700 2.675 2.700 2.675 2.800 2,291,400 6,228,180 2.7181 1.608 1.593 1.608 1.593 1.668 3,847,390 1.6188 -0.92%
1994-02-14 0 2.725 2.700 2.725 2.650 2.775 3,670,200 9,954,810 2.7123 1.623 1.608 1.623 1.578 1.653 6,162,473 1.6154 -1.80%
1994-02-09 0 2.775 2.775 2.825 2.750 2.975 11,195,352 31,991,810 2.8576 1.653 1.653 1.682 1.638 1.772 18,797,627 1.7019 2.78%
1994-02-08 0 2.700 2.650 2.750 2.475 2.750 4,059,000 10,368,900 2.5545 1.608 1.578 1.638 1.474 1.638 6,815,290 1.5214 6.93%
1994-02-07 0 2.525 2.525 2.550 2.500 2.600 3,299,400 8,357,850 2.5331 1.504 1.504 1.519 1.489 1.548 5,539,879 1.5087 -1.94%
1994-02-04 0 2.575 2.550 2.600 2.450 2.625 5,859,000 14,889,375 2.5413 1.534 1.519 1.548 1.459 1.563 9,837,591 1.5135 6.19%
1994-02-03 0 2.425 2.425 2.450 2.350 2.450 7,756,200 18,669,060 2.4070 1.444 1.444 1.459 1.400 1.459 13,023,097 1.4335 1.04%
1994-02-02 0 2.400 2.400 2.425 2.350 2.450 3,708,000 8,904,105 2.4013 1.429 1.429 1.444 1.400 1.459 6,225,941 1.4302 -1.03%
1994-02-01 0 2.425 2.400 2.425 2.400 2.500 3,243,600 7,891,245 2.4329 1.444 1.429 1.444 1.429 1.489 5,446,187 1.4489 -2.02%
1994-01-31 0 2.475 2.450 2.475 2.425 2.550 3,254,400 8,037,045 2.4696 1.474 1.459 1.474 1.444 1.519 5,464,321 1.4708 -1.00%
1994-01-28 0 2.500 2.475 2.550 2.425 2.600 3,321,000 8,324,730 2.5067 1.489 1.474 1.519 1.444 1.548 5,576,146 1.4929 0.00%
1994-01-27 0 2.500 2.475 2.525 2.475 2.575 4,368,600 11,072,925 2.5347 1.489 1.474 1.504 1.474 1.534 7,335,126 1.5096 2.04%
1994-01-26 0 2.450 2.425 2.450 2.375 2.575 4,047,040 9,987,482 2.4678 1.459 1.444 1.459 1.414 1.534 6,795,208 1.4698 1.03%
1994-01-25 0 2.425 2.400 2.425 2.400 2.600 7,030,000 17,449,805 2.4822 1.444 1.429 1.444 1.429 1.548 11,803,766 1.4783 -2.02%
1994-01-24 0 2.475 2.450 2.500 2.475 2.650 5,742,000 14,537,610 2.5318 1.474 1.459 1.489 1.474 1.578 9,641,142 1.5079 -6.60%
1994-01-21 0 2.650 2.625 2.650 2.600 2.700 3,981,600 10,479,015 2.6319 1.578 1.563 1.578 1.548 1.608 6,685,331 1.5675 -0.93%
1994-01-20 0 2.675 2.650 2.700 2.625 2.825 3,915,014 10,495,280 2.6808 1.593 1.578 1.608 1.563 1.682 6,573,529 1.5966 -3.60%
1994-01-19 0 2.775 2.750 2.775 2.725 2.825 1,554,800 4,305,415 2.7691 1.653 1.638 1.653 1.623 1.682 2,610,597 1.6492 -1.77%
1994-01-18 0 2.825 2.800 2.825 2.800 2.900 2,196,000 6,216,300 2.8307 1.682 1.668 1.682 1.668 1.727 3,687,208 1.6859 0.89%
1994-01-17 0 2.800 2.775 2.800 2.750 2.900 1,838,600 5,166,545 2.8100 1.668 1.653 1.668 1.638 1.727 3,087,113 1.6736 0.00%
1994-01-14 0 2.800 2.775 2.800 2.750 2.850 3,819,600 10,694,520 2.7999 1.668 1.653 1.668 1.638 1.697 6,413,324 1.6675 4.67%
1994-01-13 0 2.675 2.625 2.675 2.625 2.875 3,718,800 10,286,640 2.7661 1.593 1.563 1.593 1.563 1.712 6,244,075 1.6474 -6.96%
1994-01-12 0 2.875 2.850 2.875 2.825 3.000 3,537,000 10,251,540 2.8984 1.712 1.697 1.712 1.682 1.787 5,938,822 1.7262 -3.36%
1994-01-11 0 2.975 2.950 2.975 2.950 3.100 2,760,019 8,294,467 3.0052 1.772 1.757 1.772 1.757 1.846 4,634,227 1.7898 -3.25%
1994-01-10 0 3.075 3.050 3.075 3.025 3.200 5,720,885 17,818,271 3.1146 1.831 1.816 1.831 1.802 1.906 9,605,688 1.8550 1.65%
1994-01-07 0 3.025 3.025 3.050 2.950 3.125 7,983,100 24,007,380 3.0073 1.802 1.802 1.816 1.757 1.861 13,404,075 1.7911 0.00%
1994-01-06 0 3.025 3.025 3.050 2.950 3.100 8,061,480 24,382,512 3.0246 1.802 1.802 1.816 1.757 1.846 13,535,679 1.8014 0.83%
1994-01-05 0 3.000 3.000 3.025 2.750 3.075 8,573,780 25,302,880 2.9512 1.787 1.787 1.802 1.638 1.831 14,395,860 1.7576 5.26%
1994-01-04 0 2.850 2.850 2.875 2.800 3.125 6,884,931 20,401,779 2.9633 1.697 1.697 1.712 1.668 1.861 11,560,187 1.7648 -8.06%
1994-01-03 0 3.100 3.075 3.100 3.050 3.375 8,776,771 27,660,175 3.1515 1.846 1.831 1.846 1.816 2.010 14,736,693 1.8770

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