BAIOO Family Interactive Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02100  2014-04-10    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-09-11 0 0.275 0.265 0.275 0.265 0.275 174,000 46,190 0.2655 0.275 0.265 0.275 0.265 0.275 174,000 0.2655 0.00%
2026-09-10 0 0.275 0.270 0.275 0.275 0.275 428,000 117,700 0.2750 0.275 0.270 0.275 0.275 0.275 428,000 0.2750 -1.79%
2026-09-09 0 0.280 0.275 0.285 0.275 0.285 412,000 115,600 0.2806 0.280 0.275 0.285 0.275 0.285 412,000 0.2806 -3.45%
2026-09-08 0 0.290 0.285 0.295 0.290 0.290 70,000 20,300 0.2900 0.290 0.285 0.295 0.290 0.290 70,000 0.2900 0.00%
2026-09-07 0 0.290 0.285 0.300 0.290 0.290 226,000 65,540 0.2900 0.290 0.285 0.300 0.290 0.290 226,000 0.2900 -1.69%
2026-09-04 0 0.295 0.285 0.295 0.285 0.295 148,000 42,850 0.2895 0.295 0.285 0.295 0.285 0.295 148,000 0.2895 3.51%
2026-09-03 0 0.285 0.285 0.295 0.280 0.290 362,000 103,220 0.2851 0.285 0.285 0.295 0.280 0.290 362,000 0.2851 -3.39%
2026-09-02 0 0.295 0.285 0.295 0.295 0.300 878,000 262,670 0.2992 0.295 0.285 0.295 0.295 0.300 878,000 0.2992 -1.67%
2026-09-01 0 0.300 0.290 0.300 0.300 0.300 32,000 9,600 0.3000 0.300 0.290 0.300 0.300 0.300 32,000 0.3000 0.00%
2026-08-31 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2026-08-28 0 0.300 0.290 0.300 0.285 0.305 336,000 97,670 0.2907 0.300 0.290 0.300 0.285 0.305 336,000 0.2907 3.45%
2026-08-27 0 0.290 0.285 0.290 0.290 0.295 332,000 97,190 0.2927 0.290 0.285 0.290 0.290 0.295 332,000 0.2927 -1.69%
2026-08-26 0 0.295 0.285 0.295 0.285 0.295 432,000 126,130 0.2920 0.295 0.285 0.295 0.285 0.295 432,000 0.2920 0.00%
2026-08-25 0 0.295 0.290 0.295 0.285 0.295 258,000 74,640 0.2893 0.295 0.290 0.295 0.285 0.295 258,000 0.2893 0.00%
2026-08-24 0 0.295 0.285 0.295 0.285 0.295 522,000 152,060 0.2913 0.295 0.285 0.295 0.285 0.295 522,000 0.2913 -3.28%
2026-08-21 0 0.305 0.295 0.305 0.285 0.305 226,000 65,830 0.2913 0.305 0.295 0.305 0.285 0.305 226,000 0.2913 3.39%
2026-08-20 0 0.295 0.290 0.300 0.285 0.295 414,000 121,440 0.2933 0.295 0.290 0.300 0.285 0.295 414,000 0.2933 -3.28%
2026-08-19 0 0.305 0.300 0.305 0.295 0.320 1,466,000 440,710 0.3006 0.305 0.300 0.305 0.295 0.320 1,466,000 0.3006 -4.69%
2026-08-18 0 0.320 0.315 0.340 0.320 0.330 1,784,000 586,720 0.3289 0.320 0.315 0.340 0.320 0.330 1,784,000 0.3289 -5.88%
2026-08-17 0 0.340 0.330 0.340 0.330 0.340 124,000 41,770 0.3369 0.340 0.330 0.340 0.330 0.340 124,000 0.3369 -1.45%
2026-08-14 0 0.345 0.330 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.330 0.345 0.345 0.345 2,000 0.3450 1.47%
2026-08-13 0 0.340 0.330 0.370 0.340 0.340 2,048,000 696,320 0.3400 0.340 0.330 0.370 0.340 0.340 2,048,000 0.3400 0.00%
2026-08-12 0 0.340 0.330 0.340 0.330 0.345 104,000 34,860 0.3352 0.340 0.330 0.340 0.330 0.345 104,000 0.3352 -1.45%
2026-08-11 0 0.345 0.335 0.350 0.335 0.345 34,000 11,440 0.3365 0.345 0.335 0.350 0.335 0.345 34,000 0.3365 0.00%
2026-08-10 0 0.345 0.335 0.345 0.335 0.345 78,000 26,500 0.3397 0.345 0.335 0.345 0.335 0.345 78,000 0.3397 0.00%
2026-08-07 0 0.345 0.335 0.345 0.330 0.350 404,000 134,110 0.3320 0.345 0.335 0.345 0.330 0.350 404,000 0.3320 2.99%
2026-08-06 0 0.335 0.335 0.340 0.330 0.345 264,000 89,090 0.3375 0.335 0.335 0.340 0.330 0.345 264,000 0.3375 -5.63%
2026-08-05 0 0.355 0.345 0.355 0.345 0.355 308,000 106,590 0.3461 0.355 0.345 0.355 0.345 0.355 308,000 0.3461 0.00%
2026-08-04 0 0.355 0.350 0.355 0.345 0.355 80,000 28,190 0.3524 0.355 0.350 0.355 0.345 0.355 80,000 0.3524 0.00%
2026-08-03 0 0.355 0.340 0.355 0.330 0.355 7,598,000 2,690,200 0.3541 0.355 0.340 0.355 0.330 0.355 7,598,000 0.3541 1.43%
2026-07-31 0 0.350 0.365 0.370 0.345 0.370 5,666,000 1,990,060 0.3512 0.350 0.365 0.370 0.345 0.370 5,666,000 0.3512 -1.41%
2026-07-30 0 0.355 0.340 0.355 0.325 0.365 2,188,000 769,930 0.3519 0.355 0.340 0.355 0.325 0.365 2,188,000 0.3519 -2.74%
2026-07-29 0 0.365 0.350 0.370 0.350 0.375 118,000 41,840 0.3546 0.365 0.350 0.370 0.350 0.375 118,000 0.3546 0.00%
2026-07-28 0 0.365 0.350 0.365 0.360 0.380 120,000 43,740 0.3645 0.365 0.350 0.365 0.360 0.380 120,000 0.3645 1.39%
2026-07-27 0 0.360 0.345 0.400 0.360 0.360 2,000 720 0.3600 0.360 0.345 0.400 0.360 0.360 2,000 0.3600 0.00%
2026-07-24 0 0.360 0.355 0.360 0.350 0.360 78,000 27,650 0.3545 0.360 0.355 0.360 0.350 0.360 78,000 0.3545 -1.37%
2026-07-23 0 0.365 0.360 0.365 0.355 0.365 1,058,000 385,160 0.3640 0.365 0.360 0.365 0.355 0.365 1,058,000 0.3640 0.00%
2026-07-22 0 0.365 0.350 0.365 0.345 0.365 546,000 192,910 0.3533 0.365 0.350 0.365 0.345 0.365 546,000 0.3533 0.00%
2026-07-21 0 0.365 0.355 0.365 0.360 0.370 16,000 5,860 0.3663 0.365 0.355 0.365 0.360 0.370 16,000 0.3663 1.39%
2026-07-20 0 0.360 0.360 0.370 0.360 0.370 34,000 12,340 0.3629 0.360 0.360 0.370 0.360 0.370 34,000 0.3629 -4.00%
2026-07-17 0 0.375 0.370 0.375 0.360 0.375 312,000 114,720 0.3677 0.375 0.370 0.375 0.360 0.375 312,000 0.3677 0.00%
2026-07-16 0 0.375 0.375 0.385 0.370 0.400 800,000 308,870 0.3861 0.375 0.375 0.385 0.370 0.400 800,000 0.3861 -3.85%
2026-07-15 0 0.390 0.390 0.395 0.365 0.390 88,000 32,870 0.3735 0.390 0.390 0.395 0.365 0.390 88,000 0.3735 -2.50%
2026-07-14 0 0.400 0.370 0.400 0.360 0.400 776,000 287,160 0.3701 0.400 0.370 0.400 0.360 0.400 776,000 0.3701 8.11%
2026-07-13 0 0.370 0.370 0.400 0.370 0.390 104,000 39,910 0.3838 0.370 0.370 0.400 0.370 0.390 104,000 0.3838 -7.50%
2026-07-10 0 0.400 0.390 0.400 0.380 0.400 72,000 27,780 0.3858 0.400 0.390 0.400 0.380 0.400 72,000 0.3858 5.26%
2026-07-09 0 0.380 0.380 0.400 0.380 0.390 58,000 22,380 0.3859 0.380 0.380 0.400 0.380 0.390 58,000 0.3859 -2.56%
2026-07-08 0 0.390 0.390 0.400 0.390 0.400 266,000 104,780 0.3939 0.390 0.390 0.400 0.390 0.400 266,000 0.3939 4.56%
2026-07-07 0 0.385 0.360 0.385 0.365 0.400 92,000 35,100 0.3815 0.373 0.349 0.373 0.354 0.388 94,960 0.3696 5.48%
2026-07-06 0 0.365 0.365 0.370 0.360 0.370 168,000 61,490 0.3660 0.354 0.354 0.358 0.349 0.358 173,405 0.3546 -6.41%
2026-07-03 0 0.390 0.390 0.400 0.370 0.390 330,000 125,680 0.3808 0.378 0.378 0.388 0.358 0.378 340,617 0.3690 8.33%
2026-07-02 0 0.360 0.350 0.360 0.350 0.360 216,000 77,080 0.3569 0.349 0.339 0.349 0.339 0.349 222,949 0.3457 4.35%
2026-06-30 0 0.345 0.340 0.360 0.345 0.380 802,000 287,470 0.3584 0.334 0.329 0.349 0.334 0.368 827,802 0.3473 -9.21%
2026-06-29 0 0.380 0.380 0.390 0.380 0.390 34,000 13,140 0.3865 0.368 0.368 0.378 0.368 0.378 35,094 0.3744 -5.00%
2026-06-26 0 0.400 0.380 0.400 0.380 0.405 374,000 147,430 0.3942 0.388 0.368 0.388 0.368 0.392 386,032 0.3819 -2.44%
2026-06-25 0 0.410 0.410 0.430 0.410 0.425 1,026,000 430,740 0.4198 0.397 0.397 0.417 0.397 0.412 1,059,008 0.4067 -6.82%
2026-06-24 0 0.440 0.425 0.440 0.410 0.440 2,236,000 958,230 0.4285 0.426 0.412 0.426 0.397 0.426 2,307,936 0.4152 0.00%
2026-06-23 0 0.440 0.430 0.440 0.415 0.440 1,432,000 616,770 0.4307 0.426 0.417 0.426 0.402 0.426 1,478,070 0.4173 -1.12%
2026-06-22 0 0.445 0.435 0.445 0.430 0.445 1,438,000 629,120 0.4375 0.431 0.421 0.431 0.417 0.431 1,484,263 0.4239 1.14%
2026-06-18 0 0.440 0.435 0.440 0.430 0.450 2,044,000 896,190 0.4384 0.426 0.421 0.426 0.417 0.436 2,109,759 0.4248 -2.22%
2026-06-17 0 0.450 0.440 0.450 0.430 0.450 1,716,000 756,410 0.4408 0.436 0.426 0.436 0.417 0.436 1,771,206 0.4271 3.45%
2026-06-16 0 0.435 0.435 0.440 0.435 0.440 1,190,000 521,220 0.4380 0.421 0.421 0.426 0.421 0.426 1,228,284 0.4243 -4.40%
2026-06-15 0 0.455 0.445 0.455 0.430 0.455 1,306,000 578,040 0.4426 0.441 0.431 0.441 0.417 0.441 1,348,016 0.4288 2.25%
2026-06-12 0 0.445 0.440 0.445 0.430 0.465 6,566,000 2,916,070 0.4441 0.431 0.426 0.431 0.417 0.451 6,777,239 0.4303 -4.30%
2026-06-11 0 0.465 0.455 0.465 0.445 0.465 1,448,000 667,780 0.4612 0.451 0.441 0.451 0.431 0.451 1,494,584 0.4468 4.49%
2026-06-10 0 0.445 0.445 0.460 0.440 0.460 2,536,000 1,144,210 0.4512 0.431 0.431 0.446 0.426 0.446 2,617,587 0.4371 -4.30%
2026-06-09 0 0.465 0.450 0.465 0.450 0.465 1,558,000 717,080 0.4603 0.451 0.436 0.451 0.436 0.451 1,608,123 0.4459 -1.06%
2026-06-08 0 0.470 0.470 0.475 0.430 0.490 5,436,000 2,482,910 0.4568 0.455 0.455 0.460 0.417 0.475 5,610,885 0.4425 -6.00%
2026-06-05 0 0.500 0.485 0.495 0.470 0.510 2,576,000 1,261,740 0.4898 0.484 0.470 0.480 0.455 0.494 2,658,874 0.4745 0.00%
2026-06-04 0 0.500 0.490 0.500 0.485 0.520 4,238,000 2,141,470 0.5053 0.484 0.475 0.484 0.470 0.504 4,374,343 0.4896 -1.96%
2026-06-03 0 0.510 0.495 0.510 0.495 0.510 1,090,000 554,660 0.5089 0.494 0.480 0.494 0.480 0.494 1,125,067 0.4930 0.00%
2026-06-02 0 0.510 0.500 0.510 0.510 0.520 134,000 68,380 0.5103 0.494 0.484 0.494 0.494 0.504 138,311 0.4944 0.00%
2026-06-01 0 0.510 0.500 0.510 0.480 0.500 792,000 390,330 0.4928 0.494 0.484 0.494 0.465 0.484 817,480 0.4775 6.25%
2026-05-29 0 0.480 0.480 0.490 0.475 0.495 1,034,000 501,020 0.4845 0.465 0.465 0.475 0.460 0.480 1,067,265 0.4694 -2.04%
2026-05-28 0 0.490 0.490 0.500 0.470 0.500 2,924,000 1,427,100 0.4881 0.475 0.475 0.484 0.455 0.484 3,018,070 0.4729 -2.00%
2026-05-27 0 0.500 0.500 0.520 0.500 0.510 666,000 338,160 0.5077 0.484 0.484 0.504 0.484 0.494 687,426 0.4919 -1.96%
2026-05-26 0 0.510 0.500 0.510 0.500 0.530 3,242,000 1,652,440 0.5097 0.494 0.484 0.494 0.484 0.513 3,346,300 0.4938 -5.56%
2026-05-22 0 0.540 0.530 0.540 0.530 0.540 404,000 216,200 0.5351 0.523 0.513 0.523 0.513 0.523 416,997 0.5185 0.00%
2026-05-21 0 0.540 0.540 0.550 0.530 0.550 858,000 461,020 0.5373 0.523 0.523 0.533 0.513 0.533 885,603 0.5206 -3.57%
2026-05-20 0 0.560 0.540 0.560 0.530 0.560 874,000 474,060 0.5424 0.543 0.523 0.543 0.513 0.543 902,118 0.5255 0.00%
2026-05-19 0 0.560 0.550 0.560 0.550 0.560 3,380,000 1,880,360 0.5563 0.543 0.533 0.543 0.533 0.543 3,488,740 0.5390 1.82%
2026-05-18 0 0.550 0.540 0.550 0.540 0.560 1,650,000 911,000 0.5521 0.533 0.523 0.533 0.523 0.543 1,703,083 0.5349 1.85%
2026-05-15 0 0.540 0.530 0.540 0.510 0.540 3,264,000 1,718,260 0.5264 0.523 0.513 0.523 0.494 0.523 3,369,008 0.5100 8.00%
2026-05-14 0 0.500 0.500 0.530 0.500 0.530 1,832,000 933,900 0.5098 0.484 0.484 0.513 0.484 0.513 1,890,938 0.4939 -3.85%
2026-05-13 0 0.520 0.520 0.540 0.510 0.530 2,528,000 1,310,900 0.5186 0.504 0.504 0.523 0.494 0.513 2,609,330 0.5024 1.96%
2026-05-12 0 0.510 0.500 0.510 0.500 0.520 800,000 410,380 0.5130 0.494 0.484 0.494 0.484 0.504 825,737 0.4970 0.00%
2026-05-11 0 0.510 0.500 0.510 0.500 0.510 920,000 466,480 0.5070 0.494 0.484 0.494 0.484 0.494 949,598 0.4912 0.00%
2026-05-08 0 0.510 0.510 0.520 0.510 0.520 518,000 268,480 0.5183 0.494 0.494 0.504 0.494 0.504 534,665 0.5021 -1.92%
2026-05-07 0 0.520 0.510 0.520 0.510 0.520 532,000 273,240 0.5136 0.504 0.494 0.504 0.494 0.504 549,115 0.4976 0.00%
2026-05-06 0 0.520 0.500 0.520 0.500 0.520 1,616,000 823,420 0.5095 0.504 0.484 0.504 0.484 0.504 1,667,989 0.4937 1.96%
2026-05-05 0 0.510 0.500 0.510 0.495 0.510 722,000 359,600 0.4981 0.494 0.484 0.494 0.480 0.494 745,228 0.4825 2.00%
2026-05-04 0 0.500 0.500 0.510 0.495 0.520 3,754,000 1,883,360 0.5017 0.484 0.484 0.494 0.480 0.504 3,874,772 0.4861 -3.85%
2026-04-30 0 0.520 0.510 0.520 0.510 0.570 4,248,000 2,286,360 0.5382 0.504 0.494 0.504 0.494 0.552 4,384,665 0.5214 -3.70%
2026-04-29 0 0.540 0.530 0.540 0.495 0.570 9,924,000 5,248,890 0.5289 0.523 0.513 0.523 0.480 0.552 10,243,271 0.5124 11.34%
2026-04-28 0 0.485 0.480 0.485 0.480 0.490 2,008,000 971,350 0.4837 0.470 0.465 0.470 0.465 0.475 2,072,601 0.4687 -1.02%
2026-04-27 0 0.490 0.485 0.490 0.480 0.500 990,000 484,990 0.4899 0.475 0.470 0.475 0.465 0.484 1,021,850 0.4746 -1.01%
2026-04-24 0 0.495 0.485 0.495 0.470 0.495 1,662,000 803,460 0.4834 0.480 0.470 0.480 0.455 0.480 1,715,469 0.4684 0.00%
2026-04-23 0 0.495 0.490 0.495 0.490 0.500 986,000 488,600 0.4955 0.480 0.475 0.480 0.475 0.484 1,017,721 0.4801 -2.94%
2026-04-22 0 0.510 0.500 0.510 0.490 0.510 364,000 181,490 0.4986 0.494 0.484 0.494 0.475 0.494 375,710 0.4831 2.00%
2026-04-21 0 0.500 0.495 0.500 0.490 0.510 2,094,000 1,043,010 0.4981 0.484 0.480 0.484 0.475 0.494 2,161,367 0.4826 -1.96%
2026-04-20 0 0.510 0.490 0.500 0.500 0.530 3,998,000 2,022,120 0.5058 0.494 0.475 0.484 0.484 0.513 4,126,622 0.4900 -1.92%
2026-04-17 0 0.520 0.510 0.520 0.510 0.530 626,000 322,920 0.5158 0.504 0.494 0.504 0.494 0.513 646,139 0.4998 -1.89%
2026-04-16 0 0.530 0.520 0.530 0.500 0.530 4,922,000 2,526,940 0.5134 0.513 0.504 0.513 0.484 0.513 5,080,349 0.4974 3.92%
2026-04-15 0 0.510 0.500 0.510 0.500 0.520 380,000 193,440 0.5091 0.494 0.484 0.494 0.484 0.504 392,225 0.4932 -1.92%
2026-04-14 0 0.520 0.520 0.530 0.495 0.530 6,606,000 3,341,870 0.5059 0.504 0.504 0.513 0.480 0.513 6,818,525 0.4901 4.00%
2026-04-13 0 0.500 0.495 0.500 0.485 0.500 5,340,000 2,634,820 0.4934 0.484 0.480 0.484 0.470 0.484 5,511,796 0.4780 3.09%
2026-04-10 0 0.485 0.475 0.485 0.450 0.500 3,288,000 1,581,150 0.4809 0.470 0.460 0.470 0.436 0.484 3,393,780 0.4659 5.43%
2026-04-09 0 0.460 0.455 0.465 0.455 0.465 1,472,000 677,500 0.4603 0.446 0.441 0.451 0.441 0.451 1,519,357 0.4459 2.22%
2026-04-08 0 0.450 0.445 0.450 0.445 0.475 3,188,000 1,443,040 0.4526 0.436 0.431 0.436 0.431 0.460 3,290,563 0.4385 1.12%
2026-04-02 0 0.445 0.445 0.450 0.435 0.455 1,792,000 789,360 0.4405 0.431 0.431 0.436 0.421 0.441 1,849,651 0.4268 5.95%
2026-04-01 0 0.420 0.420 0.430 0.410 0.430 662,000 279,430 0.4221 0.407 0.407 0.417 0.397 0.417 683,298 0.4089 2.44%
2026-03-31 0 0.410 0.400 0.410 0.400 0.435 2,156,000 887,740 0.4118 0.397 0.388 0.397 0.388 0.421 2,225,362 0.3989 -6.82%
2026-03-30 0 0.440 0.435 0.440 0.425 0.450 1,504,000 661,890 0.4401 0.426 0.421 0.426 0.412 0.436 1,552,386 0.4264 1.15%
2026-03-27 0 0.435 0.430 0.435 0.410 0.440 1,222,000 524,300 0.4291 0.421 0.417 0.421 0.397 0.426 1,261,314 0.4157 7.41%
2026-03-26 0 0.405 0.400 0.405 0.395 0.400 390,000 154,340 0.3957 0.392 0.388 0.392 0.383 0.388 402,547 0.3834 0.00%
2026-03-25 0 0.405 0.400 0.405 0.395 0.400 204,000 81,560 0.3998 0.392 0.388 0.392 0.383 0.388 210,563 0.3873 3.85%
2026-03-24 0 0.390 0.385 0.390 0.380 0.400 1,040,000 404,630 0.3891 0.378 0.373 0.378 0.368 0.388 1,073,458 0.3769 -3.70%
2026-03-23 0 0.405 0.395 0.405 0.395 0.410 712,000 287,020 0.4031 0.392 0.383 0.392 0.383 0.397 734,906 0.3906 -3.57%
2026-03-20 0 0.420 0.415 0.420 0.400 0.420 1,252,000 510,160 0.4075 0.407 0.402 0.407 0.388 0.407 1,292,279 0.3948 1.20%
2026-03-19 0 0.415 0.410 0.415 0.400 0.415 1,060,000 432,480 0.4080 0.402 0.397 0.402 0.388 0.402 1,094,102 0.3953 -1.19%
2026-03-18 0 0.420 0.415 0.420 0.410 0.420 124,000 51,190 0.4128 0.407 0.402 0.407 0.397 0.407 127,989 0.4000 0.00%
2026-03-17 0 0.420 0.415 0.420 0.410 0.420 1,370,000 573,300 0.4185 0.407 0.402 0.407 0.397 0.407 1,414,075 0.4054 0.00%
2026-03-16 0 0.420 0.420 0.425 0.420 0.425 576,000 243,690 0.4231 0.407 0.407 0.412 0.407 0.412 594,531 0.4099 -1.18%
2026-03-13 0 0.425 0.415 0.425 0.410 0.440 3,628,000 1,537,860 0.4239 0.412 0.402 0.412 0.397 0.426 3,744,718 0.4107 3.66%
2026-03-12 0 0.410 0.410 0.415 0.405 0.415 1,230,000 501,810 0.4080 0.397 0.397 0.402 0.392 0.402 1,269,571 0.3953 1.23%
2026-03-11 0 0.405 0.400 0.405 0.395 0.410 1,114,000 446,800 0.4011 0.392 0.388 0.392 0.383 0.397 1,149,839 0.3886 1.25%
2026-03-10 0 0.400 0.385 0.400 0.360 0.400 1,972,000 753,920 0.3823 0.388 0.373 0.388 0.349 0.388 2,035,442 0.3704 8.11%
2026-03-09 0 0.370 0.350 0.370 0.345 0.370 2,430,000 856,080 0.3523 0.358 0.339 0.358 0.334 0.358 2,508,177 0.3413 0.00%
2026-03-06 0 0.370 0.365 0.370 0.360 0.375 2,064,000 758,450 0.3675 0.358 0.354 0.358 0.349 0.363 2,130,402 0.3560 -1.33%
2026-03-05 0 0.375 0.370 0.375 0.370 0.390 846,000 323,750 0.3827 0.363 0.358 0.363 0.358 0.378 873,217 0.3708 -1.32%
2026-03-04 0 0.380 0.370 0.385 0.375 0.400 452,000 172,340 0.3813 0.368 0.358 0.373 0.363 0.388 466,542 0.3694 -2.56%
2026-03-03 0 0.390 0.390 0.395 0.390 0.400 878,000 347,000 0.3952 0.378 0.378 0.383 0.378 0.388 906,247 0.3829 -2.50%
2026-03-02 0 0.400 0.395 0.400 0.390 0.410 166,000 65,490 0.3945 0.388 0.383 0.388 0.378 0.397 171,340 0.3822 -4.76%
2026-02-27 0 0.420 0.415 0.420 0.410 0.420 216,000 89,170 0.4128 0.407 0.402 0.407 0.397 0.407 222,949 0.4000 1.20%
2026-02-26 0 0.415 0.410 0.415 0.410 0.415 334,000 138,030 0.4133 0.402 0.397 0.402 0.397 0.402 344,745 0.4004 0.00%
2026-02-25 0 0.415 0.410 0.420 0.410 0.415 402,000 164,880 0.4101 0.402 0.397 0.407 0.397 0.402 414,933 0.3974 -1.19%
2026-02-24 0 0.420 0.410 0.420 0.410 0.420 296,000 123,170 0.4161 0.407 0.397 0.407 0.397 0.407 305,523 0.4031 0.00%
2026-02-23 0 0.420 0.415 0.425 0.420 0.425 414,000 173,910 0.4201 0.407 0.402 0.412 0.407 0.412 427,319 0.4070 1.20%
2026-02-20 0 0.415 0.415 0.425 0.410 0.415 72,000 29,760 0.4133 0.402 0.402 0.412 0.397 0.402 74,316 0.4005 -2.35%
2026-02-16 0 0.425 0.420 0.425 0.415 0.425 140,000 59,480 0.4249 0.412 0.407 0.412 0.402 0.412 144,504 0.4116 0.00%
2026-02-13 0 0.425 0.420 0.425 0.410 0.425 820,000 342,390 0.4175 0.412 0.407 0.412 0.397 0.412 846,381 0.4045 0.00%
2026-02-12 0 0.425 0.420 0.425 0.390 0.430 2,276,000 942,190 0.4140 0.412 0.407 0.412 0.378 0.417 2,349,223 0.4011 6.25%
2026-02-11 0 0.400 0.395 0.400 0.385 0.410 902,000 357,780 0.3967 0.388 0.383 0.388 0.373 0.397 931,019 0.3843 3.90%
2026-02-10 0 0.385 0.385 0.390 0.375 0.385 210,000 80,170 0.3818 0.373 0.373 0.378 0.363 0.373 216,756 0.3699 0.00%
2026-02-09 0 0.385 0.380 0.385 0.380 0.390 112,000 42,900 0.3830 0.373 0.368 0.373 0.368 0.378 115,603 0.3711 1.32%
2026-02-06 0 0.380 0.375 0.380 0.375 0.380 188,000 71,330 0.3794 0.368 0.363 0.368 0.363 0.368 194,048 0.3676 0.00%
2026-02-05 0 0.380 0.380 0.385 0.380 0.385 454,000 173,890 0.3830 0.368 0.368 0.373 0.368 0.373 468,606 0.3711 0.00%
2026-02-04 0 0.380 0.380 0.385 0.380 0.385 298,000 113,790 0.3818 0.368 0.368 0.373 0.368 0.373 307,587 0.3699 -3.80%
2026-02-03 0 0.395 0.390 0.395 0.375 0.395 926,000 353,430 0.3817 0.383 0.378 0.383 0.363 0.383 955,791 0.3698 1.28%
2026-02-02 0 0.390 0.390 0.405 0.390 0.405 588,000 229,930 0.3910 0.378 0.378 0.392 0.378 0.392 606,917 0.3788 -3.70%
2026-01-30 0 0.405 0.400 0.405 - - 0 0 - 0.392 0.388 0.392 - - 0 - 0.00%
2026-01-29 0 0.405 0.400 0.405 0.395 0.405 190,000 75,830 0.3991 0.392 0.388 0.392 0.383 0.392 196,113 0.3867 2.53%
2026-01-28 0 0.395 0.390 0.395 0.390 0.405 428,000 169,020 0.3949 0.383 0.378 0.383 0.378 0.392 441,769 0.3826 -1.25%
2026-01-27 0 0.400 0.390 0.400 0.395 0.400 360,000 143,660 0.3991 0.388 0.378 0.388 0.383 0.388 371,582 0.3866 0.00%
2026-01-26 0 0.400 0.400 0.410 0.395 0.405 222,000 88,710 0.3996 0.388 0.388 0.397 0.383 0.392 229,142 0.3871 -3.61%
2026-01-23 0 0.415 0.410 0.415 0.405 0.415 360,000 149,110 0.4142 0.402 0.397 0.402 0.392 0.402 371,582 0.4013 0.00%
2026-01-22 0 0.415 0.400 0.415 0.395 0.415 926,000 379,350 0.4097 0.402 0.388 0.402 0.383 0.402 955,791 0.3969 1.22%
2026-01-21 0 0.410 0.400 0.410 0.390 0.410 716,000 282,660 0.3948 0.397 0.388 0.397 0.378 0.397 739,035 0.3825 2.50%
2026-01-20 0 0.400 0.395 0.400 0.385 0.400 1,030,000 403,050 0.3913 0.388 0.383 0.388 0.373 0.388 1,063,137 0.3791 -2.44%
2026-01-19 0 0.410 0.400 0.415 0.400 0.410 28,000 11,290 0.4032 0.397 0.388 0.402 0.388 0.397 28,901 0.3906 1.23%
2026-01-16 0 0.405 0.400 0.405 0.400 0.410 1,904,000 764,690 0.4016 0.392 0.388 0.392 0.388 0.397 1,965,255 0.3891 -2.41%
2026-01-15 0 0.415 0.405 0.415 0.405 0.415 540,000 218,780 0.4051 0.402 0.392 0.402 0.392 0.402 557,373 0.3925 1.22%
2026-01-14 0 0.410 0.405 0.410 0.405 0.420 894,000 367,990 0.4116 0.397 0.392 0.397 0.392 0.407 922,761 0.3988 -2.38%
2026-01-13 0 0.420 0.415 0.420 0.410 0.425 386,000 158,940 0.4118 0.407 0.402 0.407 0.397 0.412 398,418 0.3989 -1.18%
2026-01-12 0 0.425 0.420 0.425 0.420 0.435 602,000 253,010 0.4203 0.412 0.407 0.412 0.407 0.421 621,367 0.4072 -2.30%
2026-01-09 0 0.435 0.435 0.440 0.420 0.440 1,046,000 445,940 0.4263 0.421 0.421 0.426 0.407 0.426 1,079,651 0.4130 -1.14%
2026-01-08 0 0.440 0.420 0.440 0.410 0.440 230,000 95,910 0.4170 0.426 0.407 0.426 0.397 0.426 237,399 0.4040 6.02%
2026-01-07 0 0.415 0.415 0.420 0.410 0.420 334,000 139,610 0.4180 0.402 0.402 0.407 0.397 0.407 344,745 0.4050 -2.35%
2026-01-06 0 0.425 0.420 0.425 0.410 0.425 846,000 357,010 0.4220 0.412 0.407 0.412 0.397 0.412 873,217 0.4088 0.00%
2026-01-05 0 0.425 0.420 0.425 0.405 0.425 1,170,000 488,360 0.4174 0.412 0.407 0.412 0.392 0.412 1,207,641 0.4044 0.00%
2026-01-02 0 0.425 0.415 0.425 0.395 0.430 472,000 192,640 0.4081 0.412 0.402 0.412 0.383 0.417 487,185 0.3954 6.25%
2025-12-31 0 0.400 0.390 0.400 0.390 0.400 88,000 34,760 0.3950 0.388 0.378 0.388 0.378 0.388 90,831 0.3827 1.27%
2025-12-30 0 0.395 0.390 0.395 0.380 0.395 62,000 23,840 0.3845 0.383 0.378 0.383 0.368 0.383 63,995 0.3725 1.28%
2025-12-29 0 0.390 0.390 0.395 0.375 0.395 556,000 214,780 0.3863 0.378 0.378 0.383 0.363 0.383 573,887 0.3743 4.00%
2025-12-24 0 0.375 0.375 0.385 0.370 0.385 130,298 49,367 0.3789 0.363 0.363 0.373 0.358 0.373 134,490 0.3671 0.00%
2025-12-23 0 0.375 0.375 0.385 0.370 0.390 1,028,000 389,180 0.3786 0.363 0.363 0.373 0.358 0.378 1,061,072 0.3668 -5.06%
2025-12-22 0 0.395 0.390 0.400 0.385 0.415 934,000 371,090 0.3973 0.383 0.378 0.388 0.373 0.402 964,048 0.3849 -4.82%
2025-12-19 0 0.415 0.415 0.420 0.405 0.415 370,000 151,790 0.4102 0.402 0.402 0.407 0.392 0.402 381,903 0.3975 -1.19%
2025-12-18 0 0.420 0.420 0.425 0.420 0.445 1,198,000 516,250 0.4309 0.407 0.407 0.412 0.407 0.431 1,236,542 0.4175 -6.67%
2025-12-17 0 0.450 0.445 0.455 0.445 0.455 416,000 187,810 0.4515 0.436 0.431 0.441 0.431 0.441 429,383 0.4374 -2.17%
2025-12-16 0 0.460 0.450 0.460 0.450 0.465 364,000 166,990 0.4588 0.446 0.436 0.446 0.436 0.451 375,710 0.4445 0.00%
2025-12-15 0 0.460 0.460 0.480 - - 0 0 - 0.446 0.446 0.465 - - 0 - 0.00%
2025-12-12 0 0.460 0.455 0.470 0.460 0.485 772,000 367,520 0.4761 0.446 0.441 0.455 0.446 0.470 796,836 0.4612 -1.08%
2025-12-11 0 0.465 0.460 0.465 0.455 0.465 92,000 42,320 0.4600 0.451 0.446 0.451 0.441 0.451 94,960 0.4457 1.09%
2025-12-10 0 0.460 0.455 0.460 0.460 0.460 70,000 32,200 0.4600 0.446 0.441 0.446 0.446 0.446 72,252 0.4457 0.00%
2025-12-09 0 0.460 0.460 0.470 0.450 0.465 678,000 310,930 0.4586 0.446 0.446 0.455 0.436 0.451 699,812 0.4443 0.00%
2025-12-08 0 0.460 0.460 0.480 0.440 0.475 520,000 239,580 0.4607 0.446 0.446 0.465 0.426 0.460 536,729 0.4464 -2.13%
2025-12-05 0 0.470 0.470 0.480 0.470 0.470 6,000 2,820 0.4700 0.455 0.455 0.465 0.455 0.455 6,193 0.4554 -1.05%
2025-12-04 0 0.475 0.470 0.475 0.465 0.490 246,000 117,420 0.4773 0.460 0.455 0.460 0.451 0.475 253,914 0.4624 2.15%
2025-12-03 0 0.465 0.465 0.475 0.460 0.475 576,000 268,010 0.4653 0.451 0.451 0.460 0.446 0.460 594,531 0.4508 -3.12%
2025-12-02 0 0.480 0.475 0.480 0.465 0.485 568,000 269,290 0.4741 0.465 0.460 0.465 0.451 0.470 586,273 0.4593 0.00%
2025-12-01 0 0.480 0.470 0.480 0.460 0.485 462,000 217,400 0.4706 0.465 0.455 0.465 0.446 0.470 476,863 0.4559 -2.04%
2025-11-28 0 0.490 0.490 0.495 0.460 0.510 740,000 361,850 0.4890 0.475 0.475 0.480 0.446 0.494 763,807 0.4737 4.26%
2025-11-27 0 0.470 0.470 0.475 0.460 0.475 96,000 45,120 0.4700 0.455 0.455 0.460 0.446 0.460 99,088 0.4554 -1.05%
2025-11-26 0 0.475 0.475 0.480 0.475 0.480 14,000 6,700 0.4786 0.460 0.460 0.465 0.460 0.465 14,450 0.4637 -2.06%
2025-11-25 0 0.485 0.475 0.485 0.475 0.485 160,000 76,350 0.4772 0.470 0.460 0.470 0.460 0.470 165,147 0.4623 -1.02%
2025-11-24 0 0.490 0.490 0.500 0.485 0.490 66,000 32,310 0.4895 0.475 0.475 0.484 0.470 0.475 68,123 0.4743 0.00%
2025-11-21 0 0.490 0.475 0.490 0.465 0.490 506,000 240,320 0.4749 0.475 0.460 0.475 0.451 0.475 522,279 0.4601 -1.01%
2025-11-20 0 0.495 0.485 0.495 0.490 0.495 54,000 26,680 0.4941 0.480 0.470 0.480 0.475 0.480 55,737 0.4787 0.00%
2025-11-19 0 0.495 0.480 0.495 0.480 0.495 1,060,000 514,660 0.4855 0.480 0.465 0.480 0.465 0.480 1,094,102 0.4704 -1.00%
2025-11-18 0 0.500 0.490 0.500 0.490 0.500 514,000 255,550 0.4972 0.484 0.475 0.484 0.475 0.484 530,536 0.4817 -1.96%
2025-11-17 0 0.510 0.500 0.510 0.500 0.510 410,000 206,880 0.5046 0.494 0.484 0.494 0.484 0.494 423,190 0.4889 0.00%
2025-11-14 0 0.510 0.500 0.510 0.495 0.510 474,000 239,050 0.5043 0.494 0.484 0.494 0.480 0.494 489,249 0.4886 2.00%
2025-11-13 0 0.500 0.495 0.500 0.490 0.500 386,000 190,080 0.4924 0.484 0.480 0.484 0.475 0.484 398,418 0.4771 1.01%
2025-11-12 0 0.495 0.490 0.495 0.490 0.495 268,000 131,790 0.4918 0.480 0.475 0.480 0.475 0.480 276,622 0.4764 0.00%
2025-11-11 0 0.495 0.490 0.495 0.490 0.495 98,000 48,190 0.4917 0.480 0.475 0.480 0.475 0.480 101,153 0.4764 0.00%
2025-11-10 0 0.495 0.495 0.500 0.490 0.495 212,000 104,810 0.4944 0.480 0.480 0.484 0.475 0.480 218,820 0.4790 -1.00%
2025-11-07 0 0.500 0.495 0.500 0.490 0.500 372,000 183,550 0.4934 0.484 0.480 0.484 0.475 0.484 383,968 0.4780 1.01%
2025-11-06 0 0.495 0.495 0.500 0.490 0.500 232,000 114,320 0.4928 0.480 0.480 0.484 0.475 0.484 239,464 0.4774 -1.00%
2025-11-05 0 0.500 0.495 0.500 0.490 0.510 580,000 287,940 0.4964 0.484 0.480 0.484 0.475 0.494 598,660 0.4810 -3.85%
2025-11-04 0 0.520 0.510 0.520 0.520 0.540 54,000 28,240 0.5230 0.504 0.494 0.504 0.504 0.523 55,737 0.5067 -1.89%
2025-11-03 0 0.530 0.510 0.530 0.485 0.530 1,232,000 615,950 0.5000 0.513 0.494 0.513 0.470 0.513 1,271,635 0.4844 1.92%
2025-10-31 0 0.520 0.510 0.520 0.510 0.530 570,000 292,380 0.5129 0.504 0.494 0.504 0.494 0.513 588,338 0.4970 0.00%
2025-10-30 0 0.520 0.520 0.530 0.520 0.540 362,000 189,340 0.5230 0.504 0.504 0.513 0.504 0.523 373,646 0.5067 -5.45%
2025-10-28 0 0.550 0.530 0.550 0.540 0.560 1,018,000 556,820 0.5470 0.533 0.513 0.533 0.523 0.543 1,050,751 0.5299 -1.79%
2025-10-27 0 0.560 0.550 0.560 0.530 0.570 2,386,000 1,312,300 0.5500 0.543 0.533 0.543 0.513 0.552 2,462,761 0.5329 3.70%
2025-10-24 0 0.540 0.530 0.540 0.500 0.550 2,874,000 1,525,040 0.5306 0.523 0.513 0.523 0.484 0.533 2,966,461 0.5141 5.88%
2025-10-23 0 0.510 0.500 0.510 0.480 0.510 696,000 341,660 0.4909 0.494 0.484 0.494 0.465 0.494 718,391 0.4756 2.00%
2025-10-22 0 0.500 0.480 0.500 0.480 0.500 496,000 242,380 0.4887 0.484 0.465 0.484 0.465 0.484 511,957 0.4734 1.01%
2025-10-21 0 0.495 0.480 0.495 0.480 0.495 208,000 101,950 0.4901 0.480 0.465 0.480 0.465 0.480 214,692 0.4749 0.00%
2025-10-20 0 0.495 0.490 0.495 0.490 0.495 34,000 16,670 0.4903 0.480 0.475 0.480 0.475 0.480 35,094 0.4750 1.02%
2025-10-17 0 0.490 0.480 0.490 0.480 0.510 588,000 285,500 0.4855 0.475 0.465 0.475 0.465 0.494 606,917 0.4704 -3.92%
2025-10-16 0 0.510 0.500 0.510 0.500 0.510 6,000 3,040 0.5067 0.494 0.484 0.494 0.484 0.494 6,193 0.4909 0.00%
2025-10-15 0 0.510 0.495 0.510 0.495 0.510 798,000 396,630 0.4970 0.494 0.480 0.494 0.480 0.494 823,673 0.4815 4.08%
2025-10-14 0 0.490 0.480 0.490 0.480 0.490 826,000 399,320 0.4834 0.475 0.465 0.475 0.465 0.475 852,574 0.4684 0.00%
2025-10-13 0 0.490 0.485 0.490 0.475 0.490 674,000 327,070 0.4853 0.475 0.470 0.475 0.460 0.475 695,684 0.4701 -1.01%
2025-10-10 0 0.495 0.480 0.495 0.485 0.500 1,600,000 787,650 0.4923 0.480 0.465 0.480 0.470 0.484 1,651,475 0.4769 -1.00%
2025-10-09 0 0.500 0.500 0.510 0.500 0.510 1,608,000 806,340 0.5015 0.484 0.484 0.494 0.484 0.494 1,659,732 0.4858 -3.85%
2025-10-08 0 0.520 0.500 0.520 0.510 0.520 1,144,000 583,460 0.5100 0.504 0.484 0.504 0.494 0.504 1,180,804 0.4941 1.96%
2025-10-06 0 0.510 0.500 0.510 0.510 0.520 478,000 243,940 0.5103 0.494 0.484 0.494 0.494 0.504 493,378 0.4944 -3.77%
2025-10-03 0 0.530 0.520 0.530 0.520 0.530 172,000 90,160 0.5242 0.513 0.504 0.513 0.504 0.513 177,534 0.5078 -1.85%
2025-10-02 0 0.540 0.530 0.540 0.520 0.540 938,000 496,380 0.5292 0.523 0.513 0.523 0.504 0.523 968,177 0.5127 1.89%
2025-09-30 0 0.530 0.520 0.530 0.510 0.540 2,410,000 1,257,940 0.5220 0.513 0.504 0.513 0.494 0.523 2,487,534 0.5057 -1.85%
2025-09-29 0 0.540 0.530 0.540 0.530 0.540 192,000 102,340 0.5330 0.523 0.513 0.523 0.513 0.523 198,177 0.5164 0.00%
2025-09-26 0 0.540 0.530 0.540 0.530 0.540 454,000 241,320 0.5315 0.523 0.513 0.523 0.513 0.523 468,606 0.5150 1.89%
2025-09-25 0 0.530 0.530 0.540 0.530 0.540 780,000 418,820 0.5369 0.513 0.513 0.523 0.513 0.523 805,094 0.5202 -3.64%
2025-09-24 0 0.550 0.540 0.550 0.540 0.560 1,808,000 991,760 0.5485 0.533 0.523 0.533 0.523 0.543 1,866,166 0.5314 0.00%
2025-09-23 0 0.550 0.540 0.550 0.540 0.550 1,116,817 604,113 0.5409 0.533 0.523 0.533 0.523 0.533 1,152,747 0.5241 -1.79%
2025-09-22 0 0.560 0.550 0.560 0.540 0.560 644,000 352,940 0.5480 0.543 0.533 0.543 0.523 0.543 664,718 0.5310 0.00%
2025-09-19 0 0.560 0.550 0.560 0.540 0.560 1,848,000 1,015,640 0.5496 0.543 0.533 0.543 0.523 0.543 1,907,453 0.5325 0.00%
2025-09-18 0 0.560 0.560 0.570 0.560 0.580 2,042,000 1,161,920 0.5690 0.543 0.543 0.552 0.543 0.562 2,107,694 0.5513 -3.45%
2025-09-17 0 0.580 0.570 0.580 0.550 0.580 2,604,000 1,473,120 0.5657 0.562 0.552 0.562 0.533 0.562 2,687,775 0.5481 -1.69%
2025-09-16 0 0.590 0.580 0.590 0.570 0.590 1,818,000 1,053,100 0.5793 0.572 0.562 0.572 0.552 0.572 1,876,488 0.5612 -1.67%
2025-09-15 0 0.600 0.590 0.600 0.580 0.600 1,130,000 662,480 0.5863 0.581 0.572 0.581 0.562 0.581 1,166,354 0.5680 0.00%
2025-09-12 0 0.600 0.590 0.600 0.580 0.600 1,590,000 938,780 0.5904 0.581 0.572 0.581 0.562 0.581 1,641,153 0.5720 0.00%
2025-09-11 0 0.600 0.590 0.600 0.580 0.610 1,330,000 784,200 0.5896 0.581 0.572 0.581 0.562 0.591 1,372,788 0.5712 -1.64%
2025-09-10 0 0.610 0.600 0.610 0.590 0.610 1,032,000 619,520 0.6003 0.591 0.581 0.591 0.572 0.591 1,065,201 0.5816 0.00%
2025-09-09 0 0.610 0.600 0.610 0.590 0.610 178,000 106,780 0.5999 0.591 0.581 0.591 0.572 0.591 183,727 0.5812 0.00%
2025-09-08 0 0.610 0.590 0.610 0.590 0.610 1,764,000 1,062,920 0.6026 0.591 0.572 0.591 0.572 0.591 1,820,751 0.5838 0.00%
2025-09-05 0 0.610 0.600 0.610 0.590 0.610 498,000 296,580 0.5955 0.591 0.581 0.591 0.572 0.591 514,021 0.5770 3.39%
2025-09-04 0 0.590 0.580 0.590 0.580 0.600 2,400,000 1,417,320 0.5906 0.572 0.562 0.572 0.562 0.581 2,477,212 0.5721 -3.28%
2025-09-03 0 0.610 0.610 0.620 0.600 0.630 2,544,000 1,562,000 0.6140 0.591 0.591 0.601 0.581 0.610 2,625,845 0.5949 1.67%
2025-09-02 0 0.600 0.590 0.600 0.590 0.620 3,690,000 2,219,500 0.6015 0.581 0.572 0.581 0.572 0.601 3,808,713 0.5827 -3.23%
2025-09-01 0 0.620 0.610 0.620 0.600 0.630 3,372,000 2,064,200 0.6122 0.601 0.591 0.601 0.581 0.610 3,480,483 0.5931 -1.59%
2025-08-29 0 0.630 0.620 0.630 0.620 0.640 1,308,000 818,520 0.6258 0.610 0.601 0.610 0.601 0.620 1,350,080 0.6063 0.00%
2025-08-28 0 0.630 0.620 0.630 0.620 0.640 1,046,000 660,520 0.6315 0.610 0.601 0.610 0.601 0.620 1,079,651 0.6118 1.61%
2025-08-27 0 0.620 0.620 0.630 0.620 0.640 2,102,000 1,314,920 0.6256 0.601 0.601 0.610 0.601 0.620 2,169,625 0.6061 -3.12%
2025-08-26 0 0.640 0.630 0.640 0.630 0.650 1,716,000 1,091,140 0.6359 0.620 0.610 0.620 0.610 0.630 1,771,206 0.6160 -1.54%
2025-08-25 0 0.650 0.630 0.650 0.630 0.650 1,136,000 728,440 0.6412 0.630 0.610 0.630 0.610 0.630 1,172,547 0.6212 1.56%
2025-08-22 0 0.640 0.630 0.640 0.630 0.650 1,610,000 1,028,400 0.6388 0.620 0.610 0.620 0.610 0.630 1,661,796 0.6188 0.00%
2025-08-21 0 0.640 0.630 0.640 0.630 0.650 2,286,000 1,466,120 0.6413 0.620 0.610 0.620 0.610 0.630 2,359,544 0.6214 0.00%
2025-08-20 0 0.640 0.630 0.640 0.640 0.700 3,286,000 2,149,540 0.6542 0.620 0.610 0.620 0.620 0.678 3,391,716 0.6338 -7.25%
2025-08-19 0 0.690 0.690 0.700 0.610 0.700 8,142,000 5,356,580 0.6579 0.668 0.668 0.678 0.591 0.678 8,403,941 0.6374 9.52%
2025-08-18 0 0.630 0.620 0.630 0.600 0.630 7,820,000 4,775,420 0.6107 0.610 0.601 0.610 0.581 0.610 8,071,582 0.5916 3.28%
2025-08-15 0 0.610 0.600 0.610 0.590 0.640 10,634,000 6,511,580 0.6123 0.591 0.581 0.591 0.572 0.620 10,976,113 0.5933 -4.69%
2025-08-14 0 0.640 0.630 0.640 0.630 0.650 1,390,000 887,500 0.6385 0.620 0.610 0.620 0.610 0.630 1,434,718 0.6186 0.00%
2025-08-13 0 0.640 0.630 0.640 0.610 0.660 2,978,000 1,891,340 0.6351 0.620 0.610 0.620 0.591 0.639 3,073,807 0.6153 0.00%
2025-08-12 0 0.640 0.630 0.640 0.630 0.660 1,574,000 1,014,340 0.6444 0.620 0.610 0.620 0.610 0.639 1,624,638 0.6243 1.59%
2025-08-11 0 0.630 0.620 0.630 0.620 0.630 508,000 318,000 0.6260 0.610 0.601 0.610 0.601 0.610 524,343 0.6065 -1.56%
2025-08-08 0 0.640 0.630 0.640 0.620 0.640 800,000 500,980 0.6262 0.620 0.610 0.620 0.601 0.620 825,737 0.6067 1.59%
2025-08-07 0 0.630 0.620 0.630 0.630 0.640 300,000 190,840 0.6361 0.610 0.601 0.610 0.610 0.620 309,651 0.6163 0.00%
2025-08-06 0 0.630 0.630 0.640 0.610 0.640 1,420,000 887,840 0.6252 0.610 0.610 0.620 0.591 0.620 1,465,684 0.6058 -1.56%
2025-08-05 0 0.640 0.640 0.650 0.620 0.650 1,220,000 774,380 0.6347 0.620 0.620 0.630 0.601 0.630 1,259,249 0.6150 4.92%
2025-08-04 0 0.610 0.610 0.620 0.600 0.620 862,000 527,500 0.6119 0.591 0.591 0.601 0.581 0.601 889,732 0.5929 -1.61%
2025-08-01 0 0.620 0.610 0.620 0.610 0.650 2,706,000 1,683,220 0.6220 0.601 0.591 0.601 0.591 0.630 2,793,056 0.6026 -4.62%
2025-07-31 0 0.650 0.630 0.650 0.620 0.650 1,374,000 874,100 0.6362 0.630 0.610 0.630 0.601 0.630 1,418,204 0.6163 1.56%
2025-07-30 0 0.640 0.630 0.640 0.630 0.670 5,502,000 3,574,900 0.6497 0.620 0.610 0.620 0.610 0.649 5,679,008 0.6295 4.92%
2025-07-29 0 0.610 0.610 0.620 0.610 0.650 3,612,000 2,238,500 0.6197 0.591 0.591 0.601 0.591 0.630 3,728,204 0.6004 -7.58%
2025-07-28 0 0.660 0.650 0.660 0.650 0.680 5,486,000 3,596,500 0.6556 0.639 0.630 0.639 0.630 0.659 5,662,493 0.6351 -5.71%
2025-07-25 0 0.700 0.690 0.700 0.680 0.760 12,470,000 8,889,300 0.7129 0.678 0.668 0.678 0.659 0.736 12,871,180 0.6906 -7.89%
2025-07-24 0 0.760 0.760 0.770 0.740 0.800 37,920,000 29,182,160 0.7696 0.736 0.736 0.746 0.717 0.775 39,139,946 0.7456 4.11%
2025-07-23 0 0.730 0.710 0.730 0.690 0.730 2,374,000 1,704,540 0.7180 0.707 0.688 0.707 0.668 0.707 2,450,375 0.6956 2.82%
2025-07-22 0 0.710 0.700 0.710 0.660 0.710 1,258,000 870,920 0.6923 0.688 0.678 0.688 0.639 0.688 1,298,472 0.6707 2.90%
2025-07-21 0 0.690 0.680 0.690 0.650 0.710 6,527,130 4,434,391 0.6794 0.668 0.659 0.668 0.630 0.688 6,737,118 0.6582 -4.17%
2025-07-18 0 0.720 0.710 0.720 0.680 0.750 12,031,000 8,600,480 0.7149 0.698 0.688 0.698 0.659 0.727 12,418,056 0.6926 -2.70%
2025-07-17 0 0.740 0.730 0.740 0.730 0.820 25,183,931 19,292,306 0.7661 0.717 0.707 0.717 0.707 0.794 25,994,138 0.7422 -7.50%
2025-07-16 0 0.800 0.800 0.810 0.770 0.840 14,504,802 11,658,741 0.8038 0.775 0.775 0.785 0.746 0.814 14,971,444 0.7787 1.27%
2025-07-15 0 0.790 0.760 0.790 0.730 0.790 3,386,000 2,577,320 0.7612 0.765 0.736 0.765 0.707 0.765 3,494,933 0.7374 3.95%
2025-07-14 0 0.760 0.750 0.760 0.710 0.760 5,470,000 3,977,760 0.7272 0.736 0.727 0.736 0.688 0.736 5,645,979 0.7045 8.57%
2025-07-11 0 0.700 0.690 0.700 0.690 0.710 3,722,000 2,594,320 0.6970 0.678 0.668 0.678 0.668 0.688 3,841,743 0.6753 0.00%
2025-07-10 0 0.700 0.690 0.700 0.660 0.710 6,296,000 4,294,200 0.6821 0.678 0.668 0.678 0.639 0.688 6,498,552 0.6608 1.45%
2025-07-09 0 0.690 0.690 0.700 0.680 0.730 5,416,000 3,810,720 0.7036 0.668 0.668 0.678 0.659 0.707 5,590,241 0.6817 -2.54%
2025-07-08 0 0.720 0.710 0.720 0.630 0.720 19,130,932 13,018,707 0.6805 0.686 0.676 0.686 0.600 0.686 20,081,089 0.6483 12.50%
2025-07-07 0 0.640 0.630 0.640 0.590 0.650 27,710,000 17,266,650 0.6231 0.610 0.600 0.610 0.562 0.619 29,086,245 0.5936 12.28%
2025-07-04 0 0.570 0.560 0.570 0.520 0.580 9,940,000 5,609,240 0.5643 0.543 0.534 0.543 0.495 0.553 10,433,680 0.5376 3.64%
2025-07-03 0 0.550 0.540 0.550 0.540 0.550 1,408,000 763,140 0.5420 0.524 0.514 0.524 0.514 0.524 1,477,930 0.5164 1.85%
2025-07-02 0 0.540 0.530 0.540 0.530 0.540 816,000 434,620 0.5326 0.514 0.505 0.514 0.505 0.514 856,527 0.5074 1.89%
2025-06-30 0 0.530 0.520 0.530 0.520 0.540 1,894,000 993,640 0.5246 0.505 0.495 0.505 0.495 0.514 1,988,067 0.4998 -3.64%
2025-06-27 0 0.550 0.540 0.550 0.530 0.550 2,422,000 1,310,720 0.5412 0.524 0.514 0.524 0.505 0.524 2,542,291 0.5156 1.85%
2025-06-26 0 0.540 0.540 0.550 0.530 0.560 3,254,000 1,773,720 0.5451 0.514 0.514 0.524 0.505 0.534 3,415,613 0.5193 -1.82%
2025-06-25 0 0.550 0.540 0.550 0.540 0.560 7,676,000 4,221,920 0.5500 0.524 0.514 0.524 0.514 0.534 8,057,236 0.5240 3.77%
2025-06-24 0 0.530 0.530 0.540 0.510 0.580 21,476,000 11,632,720 0.5417 0.505 0.505 0.514 0.486 0.553 22,542,627 0.5160 6.00%
2025-06-23 0 0.500 0.485 0.500 0.480 0.500 242,000 117,250 0.4845 0.476 0.462 0.476 0.457 0.476 254,019 0.4616 3.09%
2025-06-20 0 0.485 0.485 0.500 0.480 0.520 576,000 286,820 0.4980 0.462 0.462 0.476 0.457 0.495 604,608 0.4744 1.04%
2025-06-19 0 0.480 0.480 0.485 0.480 0.510 482,000 233,690 0.4848 0.457 0.457 0.462 0.457 0.486 505,939 0.4619 -2.04%
2025-06-18 0 0.490 0.490 0.510 0.490 0.520 1,912,000 955,460 0.4997 0.467 0.467 0.486 0.467 0.495 2,006,961 0.4761 1.03%
2025-06-17 0 0.485 0.485 0.500 0.480 0.530 1,804,000 890,380 0.4936 0.462 0.462 0.476 0.457 0.505 1,893,597 0.4702 -6.73%
2025-06-16 0 0.520 0.510 0.520 0.455 0.520 9,166,000 4,320,190 0.4713 0.495 0.486 0.495 0.433 0.495 9,621,239 0.4490 13.04%
2025-06-13 0 0.460 0.455 0.470 0.460 0.485 1,820,000 852,270 0.4683 0.438 0.433 0.448 0.438 0.462 1,910,392 0.4461 1.10%
2025-06-12 0 0.455 0.445 0.460 0.440 0.460 2,760,000 1,236,990 0.4482 0.433 0.424 0.438 0.419 0.438 2,897,078 0.4270 3.41%
2025-06-11 0 0.440 0.435 0.440 0.435 0.440 310,000 135,800 0.4381 0.419 0.414 0.419 0.414 0.419 325,396 0.4173 -1.12%
2025-06-10 0 0.445 0.440 0.445 0.425 0.450 1,484,939 639,949 0.4310 0.424 0.419 0.424 0.405 0.429 1,558,690 0.4106 -1.11%
2025-06-09 0 0.450 0.435 0.450 0.430 0.450 1,492,000 659,320 0.4419 0.429 0.414 0.429 0.410 0.429 1,566,102 0.4210 0.00%
2025-06-06 0 0.450 0.435 0.450 0.435 0.450 1,672,000 735,680 0.4400 0.429 0.414 0.429 0.414 0.429 1,755,042 0.4192 1.12%
2025-06-05 0 0.445 0.435 0.445 0.400 0.445 1,354,000 576,470 0.4258 0.424 0.414 0.424 0.381 0.424 1,421,248 0.4056 -1.11%
2025-06-04 0 0.450 0.445 0.450 0.440 0.460 500,000 221,780 0.4436 0.429 0.424 0.429 0.419 0.438 524,833 0.4226 -2.17%
2025-06-03 0 0.460 0.450 0.460 0.450 0.460 168,000 75,940 0.4520 0.438 0.429 0.438 0.429 0.438 176,344 0.4306 0.00%
2025-06-02 0 0.460 0.435 0.460 - - 0 0 - 0.438 0.414 0.438 - - 0 - 0.00%
2025-05-30 0 0.460 0.455 0.460 0.455 0.460 204,000 92,840 0.4551 0.438 0.433 0.438 0.433 0.438 214,132 0.4336 1.10%
2025-05-29 0 0.455 0.445 0.450 0.435 0.460 1,072,000 481,920 0.4496 0.433 0.424 0.429 0.414 0.438 1,125,242 0.4283 2.25%
2025-05-28 0 0.445 0.440 0.445 0.430 0.445 578,000 251,870 0.4358 0.424 0.419 0.424 0.410 0.424 606,707 0.4151 0.00%
2025-05-27 0 0.445 0.435 0.445 0.435 0.445 646,000 283,980 0.4396 0.424 0.414 0.424 0.414 0.424 678,084 0.4188 -1.11%
2025-05-26 0 0.450 0.435 0.450 0.440 0.460 1,112,000 495,460 0.4456 0.429 0.414 0.429 0.419 0.438 1,167,229 0.4245 1.12%
2025-05-23 0 0.445 0.445 0.450 0.430 0.465 2,508,000 1,120,220 0.4467 0.424 0.424 0.429 0.410 0.443 2,632,562 0.4255 3.49%
2025-05-22 0 0.430 0.420 0.430 0.405 0.435 1,956,311 808,625 0.4133 0.410 0.400 0.410 0.386 0.414 2,053,473 0.3938 1.18%
2025-05-21 0 0.425 0.410 0.425 0.405 0.425 5,618,000 2,308,210 0.4109 0.405 0.391 0.405 0.386 0.405 5,897,024 0.3914 2.41%
2025-05-20 0 0.415 0.415 0.435 0.410 0.430 4,394,000 1,833,850 0.4174 0.395 0.395 0.414 0.391 0.410 4,612,232 0.3976 -3.49%
2025-05-19 0 0.430 0.415 0.430 0.410 0.430 1,396,000 585,360 0.4193 0.410 0.395 0.410 0.391 0.410 1,465,334 0.3995 1.18%
2025-05-16 0 0.425 0.420 0.425 0.420 0.425 862,000 362,050 0.4200 0.405 0.400 0.405 0.400 0.405 904,812 0.4001 -1.16%
2025-05-15 0 0.430 0.425 0.430 0.415 0.430 3,268,000 1,369,630 0.4191 0.410 0.405 0.410 0.395 0.410 3,430,309 0.3993 0.00%
2025-05-14 0 0.430 0.425 0.430 0.420 0.430 3,216,000 1,362,860 0.4238 0.410 0.405 0.410 0.400 0.410 3,375,726 0.4037 -1.15%
2025-05-13 0 0.435 0.425 0.435 0.430 0.435 1,678,000 723,240 0.4310 0.414 0.405 0.414 0.410 0.414 1,761,340 0.4106 1.16%
2025-05-12 0 0.430 0.430 0.435 0.425 0.440 2,768,000 1,192,520 0.4308 0.410 0.410 0.414 0.405 0.419 2,905,476 0.4104 -4.44%
2025-05-09 0 0.450 0.440 0.450 0.430 0.455 1,772,000 778,530 0.4394 0.429 0.419 0.429 0.410 0.433 1,860,008 0.4186 1.12%
2025-05-08 0 0.445 0.440 0.445 0.425 0.445 1,372,000 591,710 0.4313 0.424 0.419 0.424 0.405 0.424 1,440,142 0.4109 0.00%
2025-05-07 0 0.445 0.435 0.445 0.420 0.460 3,424,000 1,493,720 0.4363 0.424 0.414 0.424 0.400 0.438 3,594,056 0.4156 -3.26%
2025-05-06 0 0.460 0.445 0.460 0.445 0.465 2,886,000 1,303,700 0.4517 0.438 0.424 0.438 0.424 0.443 3,029,336 0.4304 -2.13%
2025-05-02 0 0.470 0.465 0.470 0.450 0.480 1,860,000 867,990 0.4667 0.448 0.443 0.448 0.429 0.457 1,952,379 0.4446 -3.09%
2025-04-30 0 0.485 0.480 0.485 0.475 0.485 2,578,000 1,241,540 0.4816 0.462 0.457 0.462 0.453 0.462 2,706,039 0.4588 0.00%
2025-04-29 0 0.485 0.475 0.485 0.470 0.485 950,000 451,270 0.4750 0.462 0.453 0.462 0.448 0.462 997,183 0.4525 1.04%
2025-04-28 0 0.480 0.480 0.485 0.475 0.500 3,686,000 1,796,050 0.4873 0.457 0.457 0.462 0.453 0.476 3,869,069 0.4642 -2.04%
2025-04-25 0 0.490 0.480 0.490 0.480 0.490 3,638,000 1,769,180 0.4863 0.467 0.457 0.467 0.457 0.467 3,818,685 0.4633 0.00%
2025-04-24 0 0.490 0.480 0.490 0.480 0.490 890,000 431,930 0.4853 0.467 0.457 0.467 0.457 0.467 934,203 0.4624 -1.01%
2025-04-23 0 0.495 0.495 0.500 0.470 0.500 5,164,000 2,536,140 0.4911 0.472 0.472 0.476 0.448 0.476 5,420,475 0.4679 1.02%
2025-04-22 0 0.490 0.485 0.490 0.480 0.490 1,158,000 561,370 0.4848 0.467 0.462 0.467 0.457 0.467 1,215,513 0.4618 -2.00%
2025-04-17 0 0.500 0.480 0.500 0.475 0.500 1,224,000 590,960 0.4828 0.476 0.457 0.476 0.453 0.476 1,284,791 0.4600 0.00%
2025-04-16 0 0.500 0.480 0.500 0.480 0.500 630,000 306,820 0.4870 0.476 0.457 0.476 0.457 0.476 661,290 0.4640 0.00%
2025-04-15 0 0.500 0.495 0.500 0.495 0.520 1,286,000 650,530 0.5059 0.476 0.472 0.476 0.472 0.495 1,349,870 0.4819 -1.96%
2025-04-14 0 0.510 0.500 0.510 0.500 0.510 1,338,000 679,640 0.5080 0.486 0.476 0.486 0.476 0.486 1,404,453 0.4839 2.00%
2025-04-11 0 0.500 0.495 0.500 0.490 0.500 376,000 186,320 0.4955 0.476 0.472 0.476 0.467 0.476 394,674 0.4721 2.04%
2025-04-10 0 0.490 0.490 0.500 0.490 0.510 682,000 340,500 0.4993 0.467 0.467 0.476 0.467 0.486 715,872 0.4756 0.00%
2025-04-09 0 0.490 0.490 0.500 0.455 0.500 1,715,907 823,936 0.4802 0.467 0.467 0.476 0.433 0.476 1,801,129 0.4575 2.08%
2025-04-08 0 0.480 0.470 0.480 0.440 0.480 1,066,000 488,890 0.4586 0.457 0.448 0.457 0.419 0.457 1,118,944 0.4369 5.49%
2025-04-07 0 0.455 0.440 0.455 0.440 0.485 3,732,000 1,695,260 0.4542 0.433 0.419 0.433 0.419 0.462 3,917,354 0.4328 -10.78%
2025-04-03 0 0.510 0.500 0.510 0.500 0.520 1,574,000 802,780 0.5100 0.486 0.476 0.486 0.476 0.495 1,652,174 0.4859 -3.77%
2025-04-02 0 0.530 0.520 0.530 0.510 0.530 1,314,000 685,640 0.5218 0.505 0.495 0.505 0.486 0.505 1,379,261 0.4971 1.92%
2025-04-01 0 0.520 0.520 0.530 0.510 0.540 3,182,000 1,689,780 0.5310 0.495 0.495 0.505 0.486 0.514 3,340,037 0.5059 -1.89%
2025-03-31 0 0.530 0.520 0.530 0.490 0.530 2,776,000 1,421,920 0.5122 0.505 0.495 0.505 0.467 0.505 2,913,873 0.4880 -1.85%
2025-03-28 0 0.540 0.530 0.540 0.470 0.550 21,337,002 11,058,204 0.5183 0.514 0.505 0.514 0.448 0.524 22,396,726 0.4937 -5.26%
2025-03-27 0 0.570 0.560 0.570 0.560 0.580 1,474,000 841,060 0.5706 0.543 0.534 0.543 0.534 0.553 1,547,208 0.5436 -1.72%
2025-03-26 0 0.580 0.570 0.580 0.560 0.590 4,946,000 2,858,980 0.5780 0.553 0.543 0.553 0.534 0.562 5,191,648 0.5507 3.57%
2025-03-25 0 0.560 0.560 0.570 0.550 0.580 1,724,000 969,220 0.5622 0.534 0.534 0.543 0.524 0.553 1,809,624 0.5356 -3.45%
2025-03-24 0 0.580 0.570 0.580 0.540 0.580 1,858,000 1,043,920 0.5619 0.553 0.543 0.553 0.514 0.553 1,950,279 0.5353 3.57%
2025-03-21 0 0.560 0.550 0.560 0.550 0.570 2,534,000 1,416,200 0.5589 0.534 0.524 0.534 0.524 0.543 2,659,854 0.5324 -1.75%
2025-03-20 0 0.570 0.560 0.570 0.530 0.600 12,866,000 7,127,700 0.5540 0.543 0.534 0.543 0.505 0.572 13,505,003 0.5278 -3.39%
2025-03-19 0 0.590 0.580 0.590 0.570 0.610 20,200,000 11,857,700 0.5870 0.562 0.553 0.562 0.543 0.581 21,203,254 0.5592 -3.28%
2025-03-18 0 0.610 0.600 0.610 0.600 0.610 9,402,311 5,713,275 0.6076 0.581 0.572 0.581 0.572 0.581 9,869,286 0.5789 -1.61%
2025-03-17 0 0.620 0.600 0.610 0.600 0.620 3,800,000 2,319,980 0.6105 0.591 0.572 0.581 0.572 0.591 3,988,731 0.5816 0.00%
2025-03-14 0 0.620 0.610 0.620 0.590 0.630 7,918,000 4,831,180 0.6102 0.591 0.581 0.591 0.562 0.600 8,311,256 0.5813 3.33%
2025-03-13 0 0.600 0.590 0.600 0.590 0.630 9,766,000 5,874,720 0.6015 0.572 0.562 0.572 0.562 0.600 10,251,038 0.5731 -4.76%
2025-03-12 0 0.630 0.620 0.630 0.600 0.640 9,928,000 6,248,460 0.6294 0.600 0.591 0.600 0.572 0.610 10,421,084 0.5996 3.28%
2025-03-11 0 0.610 0.600 0.610 0.560 0.610 7,838,000 4,626,920 0.5903 0.581 0.572 0.581 0.534 0.581 8,227,282 0.5624 8.93%
2025-03-10 0 0.560 0.560 0.570 0.540 0.580 21,120,000 12,010,660 0.5687 0.534 0.534 0.543 0.514 0.553 22,168,946 0.5418 3.70%
2025-03-07 0 0.540 0.540 0.550 0.530 0.550 3,612,008 1,968,804 0.5451 0.514 0.514 0.524 0.505 0.524 3,791,402 0.5193 -1.82%
2025-03-06 0 0.550 0.540 0.550 0.510 0.550 5,402,000 2,841,780 0.5261 0.524 0.514 0.524 0.486 0.524 5,670,296 0.5012 5.77%
2025-03-05 0 0.520 0.520 0.530 0.495 0.530 5,924,000 3,013,020 0.5086 0.495 0.495 0.505 0.472 0.505 6,218,221 0.4845 0.00%
2025-03-04 0 0.520 0.520 0.530 0.490 0.520 5,632,000 2,856,020 0.5071 0.495 0.495 0.505 0.467 0.495 5,911,719 0.4831 1.96%
2025-03-03 0 0.510 0.500 0.520 0.450 0.510 9,202,000 4,511,800 0.4903 0.486 0.476 0.495 0.429 0.486 9,659,027 0.4671 8.51%
2025-02-28 0 0.470 0.470 0.475 0.460 0.480 9,666,000 4,521,640 0.4678 0.448 0.448 0.453 0.438 0.457 10,146,072 0.4457 2.17%
2025-02-27 0 0.460 0.460 0.465 0.455 0.480 9,580,383 4,471,926 0.4668 0.438 0.438 0.443 0.433 0.457 10,056,202 0.4447 -1.08%
2025-02-26 0 0.465 0.460 0.465 0.410 0.470 13,916,000 6,296,500 0.4525 0.443 0.438 0.443 0.391 0.448 14,607,152 0.4311 12.05%
2025-02-25 0 0.415 0.410 0.415 0.370 0.425 15,340,000 6,212,860 0.4050 0.395 0.391 0.395 0.352 0.405 16,101,877 0.3858 6.41%
2025-02-24 0 0.390 0.385 0.390 0.335 0.395 19,858,000 7,192,810 0.3622 0.372 0.367 0.372 0.319 0.376 20,844,268 0.3451 16.42%
2025-02-21 0 0.335 0.330 0.335 0.310 0.340 4,486,000 1,481,120 0.3302 0.319 0.314 0.319 0.295 0.324 4,708,802 0.3145 4.69%
2025-02-20 0 0.320 0.315 0.320 0.315 0.325 2,820,000 896,650 0.3180 0.305 0.300 0.305 0.300 0.310 2,960,058 0.3029 1.59%
2025-02-19 0 0.315 0.315 0.320 0.310 0.325 2,910,000 916,060 0.3148 0.300 0.300 0.305 0.295 0.310 3,054,528 0.2999 -1.56%
2025-02-18 0 0.320 0.315 0.325 0.305 0.345 8,678,000 2,808,550 0.3236 0.305 0.300 0.310 0.291 0.329 9,109,002 0.3083 3.23%
2025-02-17 0 0.310 0.310 0.315 0.295 0.310 2,180,000 657,920 0.3018 0.295 0.295 0.300 0.281 0.295 2,288,272 0.2875 3.33%
2025-02-14 0 0.300 0.290 0.300 0.280 0.300 3,342,000 978,730 0.2929 0.286 0.276 0.286 0.267 0.286 3,507,984 0.2790 3.45%
2025-02-13 0 0.290 0.285 0.290 0.270 0.290 1,740,000 482,020 0.2770 0.276 0.272 0.276 0.257 0.276 1,826,419 0.2639 5.45%
2025-02-12 0 0.275 0.270 0.275 0.265 0.275 674,000 180,740 0.2682 0.262 0.257 0.262 0.252 0.262 707,475 0.2555 0.00%
2025-02-11 0 0.275 0.265 0.275 0.260 0.275 652,000 173,180 0.2656 0.262 0.252 0.262 0.248 0.262 684,382 0.2530 0.00%
2025-02-10 0 0.275 0.270 0.280 0.270 0.280 210,000 57,600 0.2743 0.262 0.257 0.267 0.257 0.267 220,430 0.2613 -1.79%
2025-02-07 0 0.280 0.270 0.280 0.265 0.280 170,000 45,430 0.2672 0.267 0.257 0.267 0.252 0.267 178,443 0.2546 1.82%
2025-02-06 0 0.275 0.260 0.265 0.260 0.275 1,562,000 414,570 0.2654 0.262 0.248 0.252 0.248 0.262 1,639,578 0.2529 -1.79%
2025-02-05 0 0.280 0.265 0.280 0.280 0.280 86,000 24,080 0.2800 0.267 0.252 0.267 0.267 0.267 90,271 0.2668 0.00%
2025-02-04 0 0.280 0.270 0.280 0.265 0.295 614,000 170,330 0.2774 0.267 0.257 0.267 0.252 0.281 644,495 0.2643 1.82%
2025-02-03 0 0.275 0.265 0.275 0.260 0.280 115,000 31,250 0.2717 0.262 0.252 0.262 0.248 0.267 120,712 0.2589 -1.79%
2025-01-28 0 0.280 0.270 0.280 0.260 0.285 1,690,000 464,560 0.2749 0.267 0.257 0.267 0.248 0.272 1,773,936 0.2619 5.66%
2025-01-27 0 0.265 0.265 0.270 0.246 0.265 700,000 181,202 0.2589 0.252 0.252 0.257 0.234 0.252 734,766 0.2466 6.00%
2025-01-24 0 0.250 0.247 0.250 - - 0 0 - 0.238 0.235 0.238 - - 0 - 0.00%
2025-01-23 0 0.250 0.246 0.250 0.246 0.250 324,000 80,160 0.2474 0.238 0.234 0.238 0.234 0.238 340,092 0.2357 0.81%
2025-01-22 0 0.248 0.248 0.250 0.245 0.248 986,000 243,028 0.2465 0.236 0.236 0.238 0.233 0.236 1,034,971 0.2348 0.00%
2025-01-21 0 0.248 0.247 0.248 0.241 0.248 1,722,000 419,136 0.2434 0.236 0.235 0.236 0.230 0.236 1,807,525 0.2319 0.00%
2025-01-20 0 0.248 0.248 0.255 0.246 0.250 1,726,000 429,326 0.2487 0.236 0.236 0.243 0.234 0.238 1,811,724 0.2370 0.40%
2025-01-17 0 0.247 0.243 0.248 0.240 0.247 84,000 20,414 0.2430 0.235 0.232 0.236 0.229 0.235 88,172 0.2315 -0.40%
2025-01-16 0 0.248 0.244 0.248 0.248 0.248 100,000 24,800 0.2480 0.236 0.232 0.236 0.236 0.236 104,967 0.2363 0.00%
2025-01-15 0 0.248 0.242 0.249 0.238 0.249 770,000 189,746 0.2464 0.236 0.231 0.237 0.227 0.237 808,243 0.2348 0.81%
2025-01-14 0 0.246 0.246 0.250 0.246 0.247 1,270,000 313,460 0.2468 0.234 0.234 0.238 0.234 0.235 1,333,076 0.2351 -1.20%
2025-01-13 0 0.249 0.246 0.250 0.245 0.249 1,398,000 345,696 0.2473 0.237 0.234 0.238 0.233 0.237 1,467,433 0.2356 -0.40%
2025-01-10 0 0.250 0.248 0.250 0.246 0.255 118,000 29,286 0.2482 0.238 0.236 0.238 0.234 0.243 123,861 0.2364 -1.96%
2025-01-09 0 0.255 0.249 0.255 0.247 0.260 268,000 67,058 0.2502 0.243 0.237 0.243 0.235 0.248 281,310 0.2384 -1.92%
2025-01-08 0 0.260 0.247 0.260 0.246 0.260 328,000 81,946 0.2498 0.248 0.235 0.248 0.234 0.248 344,290 0.2380 1.96%
2025-01-07 0 0.255 0.250 0.255 0.244 0.255 370,000 91,594 0.2476 0.243 0.238 0.243 0.232 0.243 388,376 0.2358 0.00%
2025-01-06 0 0.255 0.247 0.255 0.247 0.255 394,000 97,852 0.2484 0.243 0.235 0.243 0.235 0.243 413,568 0.2366 0.00%
2025-01-03 0 0.255 0.250 0.255 0.243 0.255 656,044 163,338 0.2490 0.243 0.238 0.243 0.232 0.243 688,627 0.2372 2.41%
2025-01-02 0 0.249 0.249 0.250 0.248 0.250 400,000 99,470 0.2487 0.237 0.237 0.238 0.236 0.238 419,866 0.2369 -2.35%
2024-12-31 0 0.255 0.247 0.255 0.243 0.255 210,939 52,622 0.2495 0.243 0.235 0.243 0.232 0.243 221,415 0.2377 3.66%
2024-12-30 0 0.246 0.246 0.249 0.246 0.246 2,000 492 0.2460 0.234 0.234 0.237 0.234 0.234 2,099 0.2344 0.00%
2024-12-27 0 0.246 0.246 0.250 0.243 0.255 814,000 202,506 0.2488 0.234 0.234 0.238 0.232 0.243 854,428 0.2370 -1.20%
2024-12-24 0 0.249 0.244 0.249 0.244 0.249 40,000 9,840 0.2460 0.237 0.232 0.237 0.232 0.237 41,987 0.2344 0.00%
2024-12-23 0 0.249 0.245 0.249 0.243 0.250 1,468,000 361,168 0.2460 0.237 0.233 0.237 0.232 0.238 1,540,910 0.2344 -2.35%
2024-12-20 0 0.255 0.245 0.255 0.245 0.255 642,000 158,452 0.2468 0.243 0.233 0.243 0.233 0.243 673,886 0.2351 2.00%
2024-12-19 0 0.250 0.250 0.255 0.242 0.250 1,032,000 255,294 0.2474 0.238 0.238 0.243 0.231 0.238 1,083,255 0.2357 -1.96%
2024-12-18 0 0.255 0.242 0.255 0.242 0.255 554,000 138,064 0.2492 0.243 0.231 0.243 0.231 0.243 581,515 0.2374 2.00%
2024-12-17 0 0.250 0.250 0.255 0.240 0.255 346,000 86,238 0.2492 0.238 0.238 0.243 0.229 0.243 363,184 0.2374 2.04%
2024-12-16 0 0.245 0.245 0.249 0.238 0.250 540,000 133,122 0.2465 0.233 0.233 0.237 0.227 0.238 566,820 0.2349 -0.81%
2024-12-13 0 0.247 0.247 0.249 0.238 0.255 210,000 52,278 0.2489 0.235 0.235 0.237 0.227 0.243 220,430 0.2372 -1.20%
2024-12-12 0 0.250 0.250 0.255 0.250 0.255 90,000 22,810 0.2534 0.238 0.238 0.243 0.238 0.243 94,470 0.2415 -1.96%
2024-12-11 0 0.255 0.250 0.255 0.245 0.255 3,680,000 913,568 0.2483 0.243 0.238 0.243 0.233 0.243 3,862,771 0.2365 2.00%
2024-12-10 0 0.250 0.250 0.255 0.250 0.255 254,000 64,620 0.2544 0.238 0.238 0.243 0.238 0.243 266,615 0.2424 0.00%
2024-12-09 0 0.250 0.250 0.260 0.250 0.265 282,000 71,300 0.2528 0.238 0.238 0.248 0.238 0.252 296,006 0.2409 0.00%
2024-12-06 0 0.250 0.250 0.260 0.237 0.265 584,000 149,334 0.2557 0.238 0.238 0.248 0.226 0.252 613,005 0.2436 -1.96%
2024-12-05 0 0.255 0.245 0.255 0.236 0.260 432,000 108,988 0.2523 0.243 0.233 0.243 0.225 0.248 453,456 0.2403 4.08%
2024-12-04 0 0.245 0.245 0.250 0.236 0.250 552,000 136,460 0.2472 0.233 0.233 0.238 0.225 0.238 579,416 0.2355 3.81%
2024-12-03 0 0.236 0.236 0.242 0.236 0.249 188,000 45,906 0.2442 0.225 0.225 0.231 0.225 0.237 197,337 0.2326 -3.67%
2024-12-02 0 0.245 0.245 0.255 0.241 0.247 166,000 40,646 0.2449 0.233 0.233 0.243 0.230 0.235 174,245 0.2333 -0.41%
2024-11-29 0 0.246 0.246 0.255 0.246 0.255 466,000 116,066 0.2491 0.234 0.234 0.243 0.234 0.243 489,144 0.2373 1.23%
2024-11-28 0 0.243 0.243 0.250 0.231 0.247 410,000 100,228 0.2445 0.232 0.232 0.238 0.220 0.235 430,363 0.2329 2.53%
2024-11-27 0 0.237 0.237 0.238 0.235 0.246 542,000 132,958 0.2453 0.226 0.226 0.227 0.224 0.234 568,919 0.2337 -4.05%
2024-11-26 0 0.247 0.247 0.255 0.233 0.255 292,000 72,658 0.2488 0.235 0.235 0.243 0.222 0.243 306,502 0.2371 1.65%
2024-11-25 0 0.243 0.243 0.249 0.236 0.250 1,172,000 288,564 0.2462 0.232 0.232 0.237 0.225 0.238 1,230,209 0.2346 3.40%
2024-11-22 0 0.235 0.235 0.241 0.231 0.245 826,000 198,218 0.2400 0.224 0.224 0.230 0.220 0.233 867,024 0.2286 -0.84%
2024-11-21 0 0.237 0.238 0.245 0.226 0.247 1,778,000 424,514 0.2388 0.226 0.227 0.233 0.215 0.235 1,866,306 0.2275 1.72%
2024-11-20 0 0.233 0.233 0.239 0.231 0.239 374,000 88,922 0.2378 0.222 0.222 0.228 0.220 0.228 392,575 0.2265 -2.92%
2024-11-19 0 0.240 0.232 0.240 0.233 0.240 278,000 65,798 0.2367 0.229 0.221 0.229 0.222 0.229 291,807 0.2255 0.84%
2024-11-18 0 0.238 0.232 0.238 0.225 0.238 1,704,000 397,460 0.2333 0.227 0.221 0.227 0.214 0.227 1,788,631 0.2222 3.03%
2024-11-15 0 0.231 0.231 0.240 0.231 0.240 350,000 82,750 0.2364 0.220 0.220 0.229 0.220 0.229 367,383 0.2252 0.43%
2024-11-14 0 0.230 0.230 0.233 0.224 0.246 1,704,000 398,108 0.2336 0.219 0.219 0.222 0.213 0.234 1,788,631 0.2226 -0.86%
2024-11-13 0 0.232 0.232 0.240 0.221 0.239 404,000 95,096 0.2354 0.221 0.221 0.229 0.211 0.228 424,065 0.2242 2.65%
2024-11-12 0 0.226 0.226 0.231 0.225 0.248 2,266,000 531,680 0.2346 0.215 0.215 0.220 0.214 0.236 2,378,543 0.2235 -0.88%
2024-11-11 0 0.228 0.228 0.231 0.221 0.232 1,250,000 286,766 0.2294 0.217 0.217 0.220 0.211 0.221 1,312,083 0.2186 -1.30%
2024-11-08 0 0.231 0.231 0.238 0.226 0.240 1,784,000 416,038 0.2332 0.220 0.220 0.227 0.215 0.229 1,872,604 0.2222 -2.53%
2024-11-07 0 0.237 0.237 0.244 0.236 0.248 700,000 169,928 0.2428 0.226 0.226 0.232 0.225 0.236 734,766 0.2313 -0.84%
2024-11-06 0 0.239 0.238 0.241 0.238 0.260 1,436,000 345,636 0.2407 0.228 0.227 0.230 0.227 0.248 1,507,320 0.2293 -3.63%
2024-11-05 0 0.248 0.240 0.248 0.238 0.250 962,000 232,364 0.2415 0.236 0.229 0.236 0.227 0.238 1,009,779 0.2301 1.64%
2024-11-04 0 0.244 0.237 0.244 0.238 0.250 98,000 23,924 0.2441 0.232 0.226 0.232 0.227 0.238 102,867 0.2326 -0.81%
2024-11-01 0 0.246 0.240 0.246 0.241 0.255 844,000 206,876 0.2451 0.234 0.229 0.234 0.230 0.243 885,918 0.2335 -3.53%
2024-10-31 0 0.255 0.250 0.255 0.249 0.255 42,000 10,578 0.2519 0.243 0.238 0.243 0.237 0.243 44,086 0.2399 0.00%
2024-10-30 0 0.255 0.249 0.255 0.248 0.255 240,000 60,010 0.2500 0.243 0.237 0.243 0.236 0.243 251,920 0.2382 0.00%
2024-10-29 0 0.255 0.250 0.255 0.250 0.260 1,260,000 319,680 0.2537 0.243 0.238 0.243 0.238 0.248 1,322,579 0.2417 0.00%
2024-10-28 0 0.255 0.250 0.255 0.250 0.275 1,272,000 323,910 0.2546 0.243 0.238 0.243 0.238 0.262 1,335,175 0.2426 -5.56%
2024-10-25 0 0.270 0.265 0.270 0.260 0.280 1,986,000 521,170 0.2624 0.257 0.252 0.257 0.248 0.267 2,084,637 0.2500 1.89%
2024-10-24 0 0.265 0.255 0.265 0.255 0.275 3,510,000 912,850 0.2601 0.252 0.243 0.252 0.243 0.262 3,684,328 0.2478 1.92%
2024-10-23 0 0.260 0.255 0.260 0.245 0.265 10,000,000 2,556,318 0.2556 0.248 0.243 0.248 0.233 0.252 10,496,660 0.2435 4.00%
2024-10-22 0 0.250 0.247 0.250 0.237 0.255 606,000 149,738 0.2471 0.238 0.235 0.238 0.226 0.243 636,098 0.2354 1.21%
2024-10-21 0 0.247 0.247 0.255 0.243 0.260 832,000 208,704 0.2508 0.235 0.235 0.243 0.232 0.248 873,322 0.2390 -1.20%
2024-10-18 0 0.250 0.250 0.260 0.247 0.260 4,464,000 1,129,018 0.2529 0.238 0.238 0.248 0.235 0.248 4,685,709 0.2409 0.00%
2024-10-17 0 0.250 0.250 0.255 0.248 0.265 3,092,000 786,528 0.2544 0.238 0.238 0.243 0.236 0.252 3,245,567 0.2423 0.00%
2024-10-16 0 0.250 0.250 0.255 0.242 0.255 1,184,000 297,004 0.2508 0.238 0.238 0.243 0.231 0.243 1,242,805 0.2390 1.63%
2024-10-15 0 0.246 0.246 0.250 0.246 0.260 3,334,000 837,388 0.2512 0.234 0.234 0.238 0.234 0.248 3,499,586 0.2393 -3.53%
2024-10-14 0 0.255 0.255 0.265 0.246 0.275 3,024,000 772,256 0.2554 0.243 0.243 0.252 0.234 0.262 3,174,190 0.2433 -7.27%
2024-10-10 0 0.275 0.265 0.275 0.240 0.275 9,338,000 2,467,312 0.2642 0.262 0.252 0.262 0.229 0.262 9,801,781 0.2517 14.11%
2024-10-09 0 0.241 0.235 0.241 0.231 0.270 5,110,000 1,236,068 0.2419 0.230 0.224 0.230 0.220 0.257 5,363,793 0.2304 -1.63%
2024-10-08 0 0.245 0.245 0.255 0.244 0.305 10,878,000 2,867,272 0.2636 0.233 0.233 0.243 0.232 0.291 11,418,267 0.2511 -18.33%
2024-10-07 0 0.300 0.295 0.300 0.260 0.335 30,532,000 9,129,530 0.2990 0.286 0.281 0.286 0.248 0.319 32,048,403 0.2849 17.65%
2024-10-04 0 0.255 0.250 0.260 0.234 0.275 28,742,000 7,131,032 0.2481 0.243 0.238 0.248 0.223 0.262 30,169,501 0.2364 3.66%
2024-10-03 0 0.246 0.242 0.246 0.226 0.255 19,663,000 4,777,271 0.2430 0.234 0.231 0.234 0.215 0.243 20,639,583 0.2315 -1.60%
2024-10-02 0 0.250 0.250 0.255 0.219 0.250 28,012,000 6,458,716 0.2306 0.238 0.238 0.243 0.209 0.238 29,403,244 0.2197 12.61%
2024-09-30 0 0.222 0.222 0.227 0.219 0.238 4,426,000 996,838 0.2252 0.211 0.211 0.216 0.209 0.227 4,645,822 0.2146 2.30%
2024-09-27 0 0.217 0.217 0.219 0.205 0.229 4,802,000 1,017,924 0.2120 0.207 0.207 0.209 0.195 0.218 5,040,496 0.2019 3.83%
2024-09-26 0 0.209 0.208 0.209 0.200 0.209 1,506,000 311,376 0.2068 0.199 0.198 0.199 0.191 0.199 1,580,797 0.1970 0.48%
2024-09-25 0 0.208 0.202 0.208 0.202 0.222 4,220,000 879,988 0.2085 0.198 0.192 0.198 0.192 0.211 4,429,591 0.1987 -0.48%
2024-09-24 0 0.209 0.209 0.211 0.205 0.214 1,740,000 362,158 0.2081 0.199 0.199 0.201 0.195 0.204 1,826,419 0.1983 -0.48%
2024-09-23 0 0.210 0.204 0.210 0.203 0.214 314,000 65,540 0.2087 0.200 0.194 0.200 0.193 0.204 329,595 0.1989 2.44%
2024-09-20 0 0.205 0.202 0.205 0.201 0.206 838,000 170,934 0.2040 0.195 0.192 0.195 0.191 0.196 879,620 0.1943 -2.38%
2024-09-19 0 0.210 0.210 0.215 0.201 0.220 388,000 82,294 0.2121 0.200 0.200 0.205 0.191 0.210 407,270 0.2021 -1.87%
2024-09-17 0 0.214 0.205 0.214 - - 0 0 - 0.204 0.195 0.204 - - 0 - 0.00%
2024-09-16 0 0.214 0.210 0.214 0.205 0.214 404,000 83,738 0.2073 0.204 0.200 0.204 0.195 0.204 424,065 0.1975 -0.47%
2024-09-13 0 0.215 0.215 0.216 0.200 0.210 1,106,000 229,146 0.2072 0.205 0.205 0.206 0.191 0.200 1,160,931 0.1974 4.37%
2024-09-12 0 0.206 0.200 0.206 0.206 0.220 1,410,000 293,800 0.2084 0.196 0.191 0.196 0.196 0.210 1,480,029 0.1985 0.98%
2024-09-11 0 0.204 0.199 0.204 0.205 0.206 102,000 20,912 0.2050 0.194 0.190 0.194 0.195 0.196 107,066 0.1953 0.49%
2024-09-10 0 0.203 0.202 0.203 0.187 0.219 1,332,000 266,732 0.2002 0.193 0.192 0.193 0.178 0.209 1,398,155 0.1908 -0.98%
2024-09-09 0 0.205 0.201 0.209 0.200 0.205 328,000 66,072 0.2014 0.195 0.191 0.199 0.191 0.195 344,290 0.1919 3.02%
2024-09-05 0 0.199 0.195 0.210 0.199 0.200 524,000 104,542 0.1995 0.190 0.186 0.200 0.190 0.191 550,025 0.1901 -1.49%
2024-09-04 0 0.202 0.201 0.204 0.202 0.205 706,000 143,566 0.2034 0.192 0.191 0.194 0.192 0.195 741,064 0.1937 -3.81%
2024-09-03 0 0.210 0.210 0.214 0.205 0.215 154,000 32,414 0.2105 0.200 0.200 0.204 0.195 0.205 161,649 0.2005 -2.33%
2024-09-02 0 0.215 0.206 0.217 0.208 0.215 16,000 3,354 0.2096 0.205 0.196 0.207 0.198 0.205 16,795 0.1997 -0.92%
2024-08-30 0 0.217 0.205 0.223 0.217 0.224 96,000 21,182 0.2206 0.207 0.195 0.212 0.207 0.213 100,768 0.2102 -3.56%
2024-08-29 0 0.225 0.205 0.225 - - 0 0 - 0.214 0.195 0.214 - - 0 - 0.00%
2024-08-28 0 0.225 0.205 0.225 0.225 0.225 8,000 1,800 0.2250 0.214 0.195 0.214 0.214 0.214 8,397 0.2144 2.27%
2024-08-27 0 0.220 0.205 0.220 - - 0 0 - 0.210 0.195 0.210 - - 0 - 0.00%
2024-08-26 0 0.220 0.205 0.223 - - 0 0 - 0.210 0.195 0.212 - - 0 - 0.00%
2024-08-23 0 0.220 0.206 0.220 0.220 0.220 48,000 10,560 0.2200 0.210 0.196 0.210 0.210 0.210 50,384 0.2096 0.46%
2024-08-22 0 0.219 0.205 0.219 0.218 0.220 120,000 26,288 0.2191 0.209 0.195 0.209 0.208 0.210 125,960 0.2087 -0.45%
2024-08-21 0 0.220 0.212 0.220 0.210 0.220 170,000 36,790 0.2164 0.210 0.202 0.210 0.200 0.210 178,443 0.2062 2.80%
2024-08-20 0 0.214 0.210 0.214 0.214 0.214 46,000 9,844 0.2140 0.204 0.200 0.204 0.204 0.204 48,285 0.2039 -0.47%
2024-08-19 0 0.215 0.215 0.219 0.208 0.210 350,000 73,164 0.2090 0.205 0.205 0.209 0.198 0.200 367,383 0.1991 1.90%
2024-08-16 0 0.211 0.211 0.214 0.210 0.214 114,000 24,254 0.2128 0.201 0.201 0.204 0.200 0.204 119,662 0.2027 -1.40%
2024-08-15 0 0.214 0.214 0.215 0.206 0.210 76,000 15,664 0.2061 0.204 0.204 0.205 0.196 0.200 79,775 0.1964 -0.47%
2024-08-14 0 0.215 0.211 0.217 0.211 0.217 490,000 104,570 0.2134 0.205 0.201 0.207 0.201 0.207 514,336 0.2033 -0.46%
2024-08-13 0 0.216 0.216 0.217 0.215 0.217 250,000 54,090 0.2164 0.206 0.206 0.207 0.205 0.207 262,417 0.2061 -1.37%
2024-08-12 0 0.219 0.217 0.220 0.216 0.219 20,000 4,326 0.2163 0.209 0.207 0.210 0.206 0.209 20,993 0.2061 -0.45%
2024-08-09 0 0.220 0.220 0.222 0.216 0.221 274,000 60,060 0.2192 0.210 0.210 0.211 0.206 0.211 287,608 0.2088 1.85%
2024-08-08 0 0.216 0.212 0.217 0.212 0.217 284,000 61,162 0.2154 0.206 0.202 0.207 0.202 0.207 298,105 0.2052 -0.46%
2024-08-07 0 0.217 0.217 0.222 0.217 0.220 40,000 8,794 0.2199 0.207 0.207 0.211 0.207 0.210 41,987 0.2094 -2.69%
2024-08-06 0 0.223 0.221 0.225 0.221 0.223 162,000 36,098 0.2228 0.212 0.211 0.214 0.211 0.212 170,046 0.2123 1.36%
2024-08-05 0 0.220 0.220 0.222 0.220 0.227 176,000 39,196 0.2227 0.210 0.210 0.211 0.210 0.216 184,741 0.2122 -4.76%
2024-08-02 0 0.231 0.231 0.232 0.222 0.223 8,000 1,778 0.2223 0.220 0.220 0.221 0.211 0.212 8,397 0.2117 -0.43%
2024-08-01 0 0.232 0.233 0.235 - - 0 0 - 0.221 0.222 0.224 - - 0 - 1.75%
2024-07-31 0 0.228 0.226 0.228 0.223 0.235 284,000 64,498 0.2271 0.217 0.215 0.217 0.212 0.224 298,105 0.2164 1.33%
2024-07-30 0 0.225 0.228 0.229 - - 0 0 - 0.214 0.217 0.218 - - 0 - 0.90%
2024-07-29 0 0.223 0.221 0.223 0.222 0.223 302,000 67,054 0.2220 0.212 0.211 0.212 0.211 0.212 316,999 0.2115 -0.89%
2024-07-26 0 0.225 0.225 0.229 0.221 0.221 10,000 2,210 0.2210 0.214 0.214 0.218 0.211 0.211 10,497 0.2105 2.27%
2024-07-25 0 0.220 0.220 0.229 0.220 0.221 68,000 14,998 0.2206 0.210 0.210 0.218 0.210 0.211 71,377 0.2101 0.00%
2024-07-24 0 0.220 0.220 0.229 0.220 0.227 262,000 59,460 0.2269 0.210 0.210 0.218 0.210 0.216 275,012 0.2162 -3.08%
2024-07-23 0 0.227 0.225 0.227 - - 0 0 - 0.216 0.214 0.216 - - 0 - -0.87%
2024-07-22 0 0.229 0.224 0.229 - - 0 0 - 0.218 0.213 0.218 - - 0 - 0.00%
2024-07-19 0 0.229 0.228 0.229 0.222 0.229 190,000 43,236 0.2276 0.218 0.217 0.218 0.211 0.218 199,437 0.2168 -1.29%
2024-07-18 0 0.232 0.224 0.232 0.228 0.232 130,000 29,784 0.2291 0.221 0.213 0.221 0.217 0.221 136,457 0.2183 -1.28%
2024-07-17 0 0.235 0.228 0.233 0.245 0.245 10,000 2,394 0.2394 0.224 0.217 0.222 0.233 0.233 10,497 0.2281 2.62%
2024-07-16 0 0.229 0.225 0.230 0.221 0.230 292,000 66,902 0.2291 0.218 0.214 0.219 0.211 0.219 306,502 0.2183 -0.43%
2024-07-15 0 0.230 0.230 0.236 0.224 0.236 196,000 45,074 0.2300 0.219 0.219 0.225 0.213 0.225 205,735 0.2191 -2.95%
2024-07-12 0 0.237 0.230 0.237 0.221 0.237 288,000 66,170 0.2298 0.226 0.219 0.226 0.211 0.226 302,304 0.2189 4.87%
2024-07-11 0 0.226 0.226 0.230 0.217 0.230 150,000 33,362 0.2224 0.215 0.215 0.219 0.207 0.219 157,450 0.2119 -3.00%
2024-07-10 0 0.233 0.233 0.235 0.216 0.234 678,000 155,012 0.2286 0.222 0.222 0.224 0.206 0.223 711,674 0.2178 1.75%
2024-07-09 0 0.229 0.224 0.229 0.216 0.230 2,078,000 474,568 0.2284 0.218 0.213 0.218 0.206 0.219 2,181,206 0.2176 0.44%
2024-07-08 0 0.228 0.228 0.235 0.216 0.242 3,036,000 696,726 0.2295 0.217 0.217 0.224 0.206 0.231 3,186,786 0.2186 0.88%
2024-07-05 0 0.238 0.234 0.238 0.233 0.255 276,000 64,960 0.2354 0.215 0.212 0.215 0.211 0.231 305,091 0.2129 0.00%
2024-07-04 0 0.238 0.237 0.239 0.234 0.240 200,000 47,742 0.2387 0.215 0.214 0.216 0.212 0.217 221,080 0.2159 -4.03%
2024-07-03 0 0.248 0.245 0.248 0.248 0.248 2,000 496 0.2480 0.224 0.222 0.224 0.224 0.224 2,211 0.2244 3.77%
2024-07-02 0 0.239 0.239 0.242 0.239 0.242 92,000 21,976 0.2389 0.216 0.216 0.219 0.216 0.219 101,697 0.2161 -2.45%
2024-06-28 0 0.245 0.245 0.248 0.233 0.240 28,000 6,638 0.2371 0.222 0.222 0.224 0.211 0.217 30,951 0.2145 2.08%
2024-06-27 0 0.240 0.239 0.240 0.238 0.241 2,818,000 673,624 0.2390 0.217 0.216 0.217 0.215 0.218 3,115,019 0.2163 -1.23%
2024-06-26 0 0.243 0.243 0.244 0.243 0.244 1,048,000 255,528 0.2438 0.220 0.220 0.221 0.220 0.221 1,158,460 0.2206 -2.02%
2024-06-25 0 0.248 0.239 0.248 0.239 0.255 16,000 4,002 0.2501 0.224 0.216 0.224 0.216 0.231 17,686 0.2263 3.77%
2024-06-24 0 0.239 0.239 0.241 0.239 0.242 286,000 68,870 0.2408 0.216 0.216 0.218 0.216 0.219 316,145 0.2178 -0.83%
2024-06-21 0 0.241 0.234 0.241 - - 1,000 213 0.2130 0.218 0.212 0.218 - - 1,105 0.1927 -0.82%
2024-06-20 0 0.243 0.239 0.243 0.237 0.243 3,790,000 906,606 0.2392 0.220 0.216 0.220 0.214 0.220 4,189,468 0.2164 -0.41%
2024-06-19 0 0.244 0.240 0.244 0.239 0.246 78,000 18,758 0.2405 0.221 0.217 0.221 0.216 0.223 86,221 0.2176 0.83%
2024-06-18 0 0.242 0.239 0.242 0.239 0.243 144,000 34,604 0.2403 0.219 0.216 0.219 0.216 0.220 159,178 0.2174 0.83%
2024-06-17 0 0.240 0.240 0.249 0.237 0.243 3,472,000 833,668 0.2401 0.217 0.217 0.225 0.214 0.220 3,837,951 0.2172 -4.00%
2024-06-14 0 0.250 0.249 0.250 0.241 0.250 94,000 22,796 0.2425 0.226 0.225 0.226 0.218 0.226 103,908 0.2194 2.88%
2024-06-13 0 0.243 0.239 0.243 0.231 0.243 2,754,000 659,022 0.2393 0.220 0.216 0.220 0.209 0.220 3,044,273 0.2165 2.10%
2024-06-12 0 0.238 0.239 0.242 0.238 0.243 2,772,000 665,640 0.2401 0.215 0.216 0.219 0.215 0.220 3,064,170 0.2172 -2.86%
2024-06-11 0 0.245 0.240 0.245 - - 0 0 - 0.222 0.217 0.222 - - 0 - -0.81%
2024-06-07 0 0.247 0.241 0.247 0.243 0.265 136,000 33,578 0.2469 0.223 0.218 0.223 0.220 0.240 150,334 0.2234 1.23%
2024-06-06 0 0.244 0.240 0.244 0.233 0.245 4,106,000 996,178 0.2426 0.221 0.217 0.221 0.211 0.222 4,538,774 0.2195 1.67%
2024-06-05 0 0.240 0.239 0.243 0.239 0.242 250,000 60,562 0.2422 0.217 0.216 0.220 0.216 0.219 276,350 0.2191 -2.04%
2024-06-04 0 0.245 0.239 0.245 0.245 0.245 4,000 980 0.2450 0.222 0.216 0.222 0.222 0.222 4,422 0.2216 0.82%
2024-06-03 0 0.243 0.239 0.244 0.226 0.248 614,000 147,114 0.2396 0.220 0.216 0.221 0.204 0.224 678,716 0.2168 1.25%
2024-05-31 0 0.240 0.240 0.242 0.240 0.245 1,358,000 328,728 0.2421 0.217 0.217 0.219 0.217 0.222 1,501,134 0.2190 -0.41%
2024-05-30 0 0.241 0.243 0.249 0.240 0.246 850,000 208,646 0.2455 0.218 0.220 0.225 0.217 0.223 939,590 0.2221 -1.23%
2024-05-29 0 0.244 0.241 0.244 0.240 0.249 150,000 36,352 0.2423 0.221 0.218 0.221 0.217 0.225 165,810 0.2192 -2.40%
2024-05-28 0 0.250 0.244 0.250 0.240 0.255 4,268,000 1,065,626 0.2497 0.226 0.221 0.226 0.217 0.231 4,717,849 0.2259 2.46%
2024-05-27 0 0.244 0.243 0.255 0.242 0.255 240,000 59,138 0.2464 0.221 0.220 0.231 0.219 0.231 265,296 0.2229 -2.01%
2024-05-24 0 0.249 0.245 0.249 0.245 0.250 106,000 26,412 0.2492 0.225 0.222 0.225 0.222 0.226 117,172 0.2254 -2.35%
2024-05-23 0 0.255 0.245 0.255 0.245 0.255 1,334,000 337,252 0.2528 0.231 0.222 0.231 0.222 0.231 1,474,604 0.2287 -1.92%
2024-05-22 0 0.260 0.255 0.260 0.250 0.265 650,000 166,100 0.2555 0.235 0.231 0.235 0.226 0.240 718,510 0.2312 0.00%
2024-05-21 0 0.260 0.250 0.260 0.250 0.275 1,948,000 502,180 0.2578 0.235 0.226 0.235 0.226 0.249 2,153,320 0.2332 -5.45%
2024-05-20 0 0.275 0.275 0.280 0.270 0.280 300,000 81,850 0.2728 0.249 0.249 0.253 0.244 0.253 331,620 0.2468 0.00%
2024-05-17 0 0.275 0.270 0.275 0.255 0.275 976,000 255,250 0.2615 0.249 0.244 0.249 0.231 0.249 1,078,871 0.2366 3.77%
2024-05-16 0 0.265 0.260 0.265 0.260 0.285 3,828,000 1,030,250 0.2691 0.240 0.235 0.240 0.235 0.258 4,231,473 0.2435 0.00%
2024-05-14 0 0.265 0.255 0.265 0.239 0.275 17,344,000 4,202,898 0.2423 0.240 0.231 0.240 0.216 0.249 19,172,066 0.2192 8.61%
2024-05-13 0 0.244 0.241 0.244 0.234 0.247 7,708,000 1,853,188 0.2404 0.221 0.218 0.221 0.212 0.223 8,520,427 0.2175 4.72%
2024-05-10 0 0.233 0.232 0.233 0.233 0.235 4,170,000 973,248 0.2334 0.211 0.210 0.211 0.211 0.213 4,609,520 0.2111 -0.85%
2024-05-09 0 0.235 0.234 0.235 0.233 0.236 1,268,000 297,910 0.2349 0.213 0.212 0.213 0.211 0.213 1,401,648 0.2125 0.86%
2024-05-08 0 0.233 0.229 0.233 0.231 0.235 682,000 159,678 0.2341 0.211 0.207 0.211 0.209 0.213 753,883 0.2118 -0.85%
2024-05-07 0 0.235 0.232 0.235 0.235 0.238 1,150,000 270,332 0.2351 0.213 0.210 0.213 0.213 0.215 1,271,211 0.2127 -1.26%
2024-05-06 0 0.238 0.235 0.238 0.232 0.240 3,132,874 747,689 0.2387 0.215 0.213 0.215 0.210 0.217 3,463,080 0.2159 -0.42%
2024-05-03 0 0.239 0.236 0.239 0.234 0.250 922,000 218,744 0.2372 0.216 0.213 0.216 0.212 0.226 1,019,179 0.2146 1.27%
2024-05-02 0 0.236 0.234 0.236 0.226 0.249 3,410,000 799,190 0.2344 0.213 0.212 0.213 0.204 0.225 3,769,416 0.2120 1.29%
2024-04-30 0 0.233 0.232 0.233 0.231 0.236 1,304,000 304,358 0.2334 0.211 0.210 0.211 0.209 0.213 1,441,442 0.2111 -2.10%
2024-04-29 0 0.238 0.238 0.240 0.238 0.255 580,000 140,936 0.2430 0.215 0.215 0.217 0.215 0.231 641,132 0.2198 -2.46%
2024-04-26 0 0.244 0.241 0.246 0.234 0.244 174,000 41,388 0.2379 0.221 0.218 0.223 0.212 0.221 192,340 0.2152 3.39%
2024-04-25 0 0.236 0.233 0.240 0.236 0.245 2,714,000 641,840 0.2365 0.213 0.211 0.217 0.213 0.222 3,000,057 0.2139 -0.42%
2024-04-24 0 0.237 0.235 0.237 0.234 0.237 720,000 170,132 0.2363 0.214 0.213 0.214 0.212 0.214 795,888 0.2138 1.28%
2024-04-23 0 0.234 0.233 0.234 0.233 0.235 1,218,018 284,116 0.2333 0.212 0.211 0.212 0.211 0.213 1,346,398 0.2110 -0.43%
2024-04-22 0 0.235 0.231 0.235 0.231 0.235 56,000 12,988 0.2319 0.213 0.209 0.213 0.209 0.213 61,902 0.2098 0.43%
2024-04-19 0 0.234 0.234 0.235 0.228 0.234 3,398,000 791,572 0.2330 0.212 0.212 0.213 0.206 0.212 3,756,151 0.2107 0.43%
2024-04-18 0 0.233 0.230 0.233 0.230 0.233 986,000 229,720 0.2330 0.211 0.208 0.211 0.208 0.211 1,089,925 0.2108 -1.27%
2024-04-17 0 0.236 0.227 0.236 - - 0 0 - 0.213 0.205 0.213 - - 0 - 0.00%
2024-04-16 0 0.236 0.232 0.236 0.231 0.238 476,000 113,006 0.2374 0.213 0.210 0.213 0.209 0.215 526,171 0.2148 0.00%
2024-04-15 0 0.236 0.227 0.236 0.232 0.237 420,000 99,140 0.2360 0.213 0.205 0.213 0.210 0.214 464,268 0.2135 1.72%
2024-04-12 0 0.232 0.230 0.232 0.229 0.235 56,000 13,110 0.2341 0.210 0.208 0.210 0.207 0.213 61,902 0.2118 0.43%
2024-04-11 0 0.231 0.231 0.232 0.230 0.230 104,000 23,920 0.2300 0.209 0.209 0.210 0.208 0.208 114,962 0.2081 -2.12%
2024-04-10 0 0.236 0.226 0.238 0.236 0.241 140,000 33,100 0.2364 0.213 0.204 0.215 0.213 0.218 154,756 0.2139 0.00%
2024-04-09 0 0.236 0.233 0.237 0.233 0.236 1,032,000 240,462 0.2330 0.213 0.211 0.214 0.211 0.213 1,140,773 0.2108 1.29%
2024-04-08 0 0.233 0.233 0.236 0.233 0.237 1,780,000 417,624 0.2346 0.211 0.211 0.213 0.211 0.214 1,967,613 0.2122 -1.69%
2024-04-05 0 0.237 0.234 0.237 0.233 0.237 84,000 19,628 0.2337 0.214 0.212 0.214 0.211 0.214 92,854 0.2114 0.85%
2024-04-03 0 0.235 0.235 0.236 0.232 0.236 558,000 131,486 0.2356 0.213 0.213 0.213 0.210 0.213 616,813 0.2132 0.00%
2024-04-02 0 0.235 0.230 0.235 0.226 0.245 670,000 156,032 0.2329 0.213 0.208 0.213 0.204 0.222 740,618 0.2107 2.17%
2024-03-28 0 0.230 0.230 0.232 0.230 0.236 1,004,000 233,764 0.2328 0.208 0.208 0.210 0.208 0.213 1,109,822 0.2106 -0.86%
2024-03-27 0 0.232 0.228 0.232 0.226 0.233 1,966,000 446,376 0.2270 0.210 0.206 0.210 0.204 0.211 2,173,217 0.2054 -0.43%
2024-03-26 0 0.233 0.229 0.233 - - 0 0 - 0.211 0.207 0.211 - - 0 - 0.00%
2024-03-25 0 0.233 0.233 0.235 0.231 0.237 2,344,000 548,696 0.2341 0.211 0.211 0.213 0.209 0.214 2,591,059 0.2118 -2.10%
2024-03-22 0 0.238 0.230 0.238 0.231 0.238 274,000 64,776 0.2364 0.215 0.208 0.215 0.209 0.215 302,880 0.2139 0.00%
2024-03-21 0 0.238 0.230 0.238 0.228 0.240 4,876,000 1,150,780 0.2360 0.215 0.208 0.215 0.206 0.217 5,389,933 0.2135 2.15%
2024-03-20 0 0.233 0.229 0.233 0.229 0.233 178,000 40,912 0.2298 0.211 0.207 0.211 0.207 0.211 196,761 0.2079 1.30%
2024-03-19 0 0.230 0.230 0.240 0.229 0.232 1,246,000 286,778 0.2302 0.208 0.208 0.217 0.207 0.210 1,377,329 0.2082 -0.86%
2024-03-18 0 0.232 0.231 0.234 0.230 0.235 202,000 47,132 0.2333 0.210 0.209 0.212 0.208 0.213 223,291 0.2111 -1.28%
2024-03-15 0 0.235 0.234 0.235 0.228 0.235 1,682,000 384,578 0.2286 0.213 0.212 0.213 0.206 0.213 1,859,284 0.2068 -0.42%
2024-03-14 0 0.236 0.236 0.237 0.236 0.237 556,000 131,668 0.2368 0.213 0.213 0.214 0.213 0.214 614,603 0.2142 -0.84%
2024-03-13 0 0.238 0.238 0.242 0.238 0.244 396,000 95,520 0.2412 0.215 0.215 0.219 0.215 0.221 437,739 0.2182 -2.46%
2024-03-12 0 0.244 0.242 0.244 0.238 0.244 1,890,000 452,136 0.2392 0.221 0.219 0.221 0.215 0.221 2,089,207 0.2164 0.00%
2024-03-11 0 0.244 0.241 0.244 0.238 0.244 1,164,000 279,356 0.2400 0.221 0.218 0.221 0.215 0.221 1,286,686 0.2171 -1.21%
2024-03-08 0 0.247 0.246 0.247 0.244 0.247 118,000 28,858 0.2446 0.223 0.223 0.223 0.221 0.223 130,437 0.2212 0.41%
2024-03-07 0 0.246 0.234 0.246 0.245 0.247 638,000 156,314 0.2450 0.223 0.212 0.223 0.222 0.223 705,246 0.2216 0.00%
2024-03-06 0 0.246 0.246 0.248 0.245 0.250 104,000 25,858 0.2486 0.223 0.223 0.224 0.222 0.226 114,962 0.2249 0.00%
2024-03-05 0 0.246 0.235 0.246 0.232 0.247 1,698,000 418,348 0.2464 0.223 0.213 0.223 0.210 0.223 1,876,970 0.2229 1.65%
2024-03-04 0 0.242 0.240 0.244 0.240 0.245 316,000 76,078 0.2408 0.219 0.217 0.221 0.217 0.222 349,307 0.2178 0.00%
2024-03-01 0 0.242 0.242 0.245 0.240 0.245 314,000 75,478 0.2404 0.219 0.219 0.222 0.217 0.222 347,096 0.2175 0.83%
2024-02-29 0 0.240 0.240 0.244 0.235 0.250 1,156,000 273,508 0.2366 0.217 0.217 0.221 0.213 0.226 1,277,843 0.2140 -2.44%
2024-02-28 0 0.246 0.242 0.246 0.242 0.250 1,740,000 434,680 0.2498 0.223 0.219 0.223 0.219 0.226 1,923,397 0.2260 1.65%
2024-02-27 0 0.242 0.242 0.246 0.242 0.246 74,000 17,996 0.2432 0.219 0.219 0.223 0.219 0.223 81,800 0.2200 -2.81%
2024-02-26 0 0.249 0.245 0.249 0.235 0.249 4,292,000 1,046,366 0.2438 0.225 0.222 0.225 0.213 0.225 4,744,379 0.2205 3.32%
2024-02-23 0 0.241 0.241 0.244 0.241 0.245 1,136,000 274,678 0.2418 0.218 0.218 0.221 0.218 0.222 1,255,735 0.2187 -1.63%
2024-02-22 0 0.245 0.238 0.248 0.236 0.245 1,182,000 285,434 0.2415 0.222 0.215 0.224 0.213 0.222 1,306,583 0.2185 2.51%
2024-02-21 0 0.239 0.239 0.242 0.223 0.244 1,568,000 374,658 0.2389 0.216 0.216 0.219 0.202 0.221 1,733,268 0.2162 0.84%
2024-02-20 0 0.237 0.223 0.237 - - 0 0 - 0.214 0.202 0.214 - - 0 - -0.84%
2024-02-19 0 0.239 0.233 0.239 - - 0 0 - 0.216 0.211 0.216 - - 0 - -0.83%
2024-02-16 0 0.241 0.241 0.245 0.235 0.241 1,362,000 326,092 0.2394 0.218 0.218 0.222 0.213 0.218 1,505,555 0.2166 2.12%
2024-02-15 0 0.236 0.233 0.238 0.221 0.240 1,988,000 448,570 0.2256 0.213 0.211 0.215 0.200 0.217 2,197,536 0.2041 -1.67%
2024-02-14 0 0.240 0.240 0.244 0.229 0.232 116,000 26,682 0.2300 0.217 0.217 0.221 0.207 0.210 128,226 0.2081 0.00%
2024-02-09 0 0.240 0.230 0.240 - - 0 0 - 0.217 0.208 0.217 - - 0 - 0.00%
2024-02-08 0 0.240 0.237 0.240 0.226 0.240 176,000 40,416 0.2296 0.217 0.214 0.217 0.204 0.217 194,550 0.2077 0.00%
2024-02-07 0 0.240 0.240 0.244 0.240 0.240 1,144,000 274,560 0.2400 0.217 0.217 0.221 0.217 0.217 1,264,578 0.2171 0.84%
2024-02-06 0 0.238 0.236 0.238 0.233 0.238 1,444,000 338,030 0.2341 0.215 0.213 0.215 0.211 0.215 1,596,198 0.2118 2.59%
2024-02-05 0 0.232 0.231 0.234 0.231 0.232 154,000 35,658 0.2315 0.210 0.209 0.212 0.209 0.210 170,232 0.2095 0.43%
2024-02-02 0 0.231 0.230 0.234 0.231 0.234 1,488,000 345,918 0.2325 0.209 0.208 0.212 0.209 0.212 1,644,836 0.2103 -2.53%
2024-02-01 0 0.237 0.237 0.239 0.235 0.237 20,000 4,720 0.2360 0.214 0.214 0.216 0.213 0.214 22,108 0.2135 0.00%
2024-01-31 0 0.237 0.226 0.237 0.219 0.255 22,000 4,890 0.2223 0.214 0.204 0.214 0.198 0.231 24,319 0.2011 2.60%
2024-01-30 0 0.231 0.231 0.242 0.226 0.233 132,000 30,412 0.2304 0.209 0.209 0.219 0.204 0.211 145,913 0.2084 -4.55%
2024-01-29 0 0.242 0.240 0.243 0.242 0.246 1,078,000 262,410 0.2434 0.219 0.217 0.220 0.219 0.223 1,191,622 0.2202 -1.63%
2024-01-26 0 0.246 0.243 0.246 0.235 0.246 52,000 12,242 0.2354 0.223 0.220 0.223 0.213 0.223 57,481 0.2130 0.82%
2024-01-25 0 0.244 0.244 0.248 0.235 0.243 1,176,000 284,778 0.2422 0.221 0.221 0.224 0.213 0.220 1,299,951 0.2191 2.52%
2024-01-24 0 0.238 0.238 0.239 0.238 0.238 52,000 12,376 0.2380 0.215 0.215 0.216 0.215 0.215 57,481 0.2153 -0.42%
2024-01-23 0 0.239 0.239 0.240 0.224 0.255 1,714,000 406,282 0.2370 0.216 0.216 0.217 0.203 0.231 1,894,656 0.2144 5.29%
2024-01-22 0 0.227 0.220 0.233 0.217 0.232 3,630,000 829,884 0.2286 0.205 0.199 0.211 0.196 0.210 4,012,604 0.2068 -2.58%
2024-01-19 0 0.233 0.232 0.233 0.230 0.233 3,214,000 741,328 0.2307 0.211 0.210 0.211 0.208 0.211 3,552,757 0.2087 -1.69%
2024-01-18 0 0.237 0.237 0.238 0.231 0.238 551,000 130,508 0.2369 0.214 0.214 0.215 0.209 0.215 609,076 0.2143 -0.42%
2024-01-17 0 0.238 0.230 0.238 0.230 0.240 1,248,000 290,432 0.2327 0.215 0.208 0.215 0.208 0.217 1,379,540 0.2105 -0.83%
2024-01-16 0 0.240 0.236 0.248 0.240 0.241 106,000 25,446 0.2401 0.217 0.213 0.224 0.217 0.218 117,172 0.2172 -3.23%
2024-01-15 0 0.248 0.248 0.250 0.248 0.250 1,898,000 470,764 0.2480 0.224 0.224 0.226 0.224 0.226 2,098,050 0.2244 -0.80%
2024-01-12 0 0.250 0.246 0.250 0.249 0.250 10,000 2,496 0.2496 0.226 0.223 0.226 0.225 0.226 11,054 0.2258 -1.96%
2024-01-11 0 0.255 0.246 0.255 0.236 0.255 14,000 3,356 0.2397 0.231 0.223 0.231 0.213 0.231 15,476 0.2169 3.66%
2024-01-10 0 0.246 0.246 0.255 0.245 0.246 218,000 53,414 0.2450 0.223 0.223 0.231 0.222 0.223 240,977 0.2217 -1.60%
2024-01-09 0 0.250 0.248 0.255 0.247 0.250 666,000 165,622 0.2487 0.226 0.224 0.231 0.223 0.226 736,197 0.2250 0.81%
2024-01-08 0 0.248 0.243 0.250 0.245 0.250 538,000 134,294 0.2496 0.224 0.220 0.226 0.222 0.226 594,705 0.2258 -2.75%
2024-01-05 0 0.255 0.250 0.255 0.250 0.255 568,000 142,220 0.2504 0.231 0.226 0.231 0.226 0.231 627,867 0.2265 0.00%
2024-01-04 0 0.255 0.250 0.255 0.244 0.280 1,478,000 388,340 0.2627 0.231 0.226 0.231 0.221 0.253 1,633,782 0.2377 2.00%
2024-01-03 0 0.250 0.250 0.255 0.242 0.255 362,000 89,172 0.2463 0.226 0.226 0.231 0.219 0.231 400,155 0.2228 -1.96%
2024-01-02 0 0.255 0.250 0.255 0.250 0.260 134,000 34,260 0.2557 0.231 0.226 0.231 0.226 0.235 148,124 0.2313 0.00%
2023-12-29 0 0.255 0.250 0.255 0.255 0.255 34,000 8,670 0.2550 0.231 0.226 0.231 0.231 0.231 37,584 0.2307 0.00%
2023-12-28 0 0.255 0.241 0.255 0.230 0.255 724,000 169,074 0.2335 0.231 0.218 0.231 0.208 0.231 800,310 0.2113 2.00%
2023-12-27 0 0.250 0.234 0.255 0.231 0.250 1,320,000 314,856 0.2385 0.226 0.212 0.231 0.209 0.226 1,459,129 0.2158 3.73%
2023-12-22 0 0.241 0.233 0.249 0.240 0.250 3,282,000 813,602 0.2479 0.218 0.211 0.225 0.217 0.226 3,627,924 0.2243 -0.82%
2023-12-21 0 0.243 0.235 0.250 0.226 0.243 858,000 201,330 0.2347 0.220 0.213 0.226 0.204 0.220 948,434 0.2123 0.41%
2023-12-20 0 0.242 0.242 0.255 0.240 0.241 48,000 11,566 0.2410 0.219 0.219 0.231 0.217 0.218 53,059 0.2180 0.00%
2023-12-19 0 0.242 0.242 0.255 0.242 0.245 84,000 20,478 0.2438 0.219 0.219 0.231 0.219 0.222 92,854 0.2205 1.26%
2023-12-18 0 0.239 0.226 0.239 0.230 0.250 48,000 11,514 0.2399 0.216 0.204 0.216 0.208 0.226 53,059 0.2170 -4.40%
2023-12-15 0 0.250 0.247 0.255 0.250 0.255 236,000 59,080 0.2503 0.226 0.223 0.231 0.226 0.231 260,875 0.2265 2.04%
2023-12-14 0 0.245 0.241 0.245 0.245 0.248 8,000 1,972 0.2465 0.222 0.218 0.222 0.222 0.224 8,843 0.2230 0.00%
2023-12-13 0 0.245 0.242 0.248 0.245 0.250 522,000 130,338 0.2497 0.222 0.219 0.224 0.222 0.226 577,019 0.2259 -2.00%
2023-12-12 0 0.250 0.241 0.250 0.241 0.250 30,000 7,264 0.2421 0.226 0.218 0.226 0.218 0.226 33,162 0.2190 0.40%
2023-12-11 0 0.249 0.241 0.250 0.238 0.255 126,000 30,764 0.2442 0.225 0.218 0.226 0.215 0.231 139,280 0.2209 1.63%
2023-12-08 0 0.245 0.242 0.245 0.240 0.248 176,000 42,644 0.2423 0.222 0.219 0.222 0.217 0.224 194,550 0.2192 -1.21%
2023-12-07 0 0.248 0.248 0.255 0.241 0.247 86,000 21,298 0.2477 0.224 0.224 0.231 0.218 0.223 95,064 0.2240 0.00%
2023-12-06 0 0.248 0.242 0.248 0.247 0.249 130,000 32,170 0.2475 0.224 0.219 0.224 0.223 0.225 143,702 0.2239 -0.80%
2023-12-05 0 0.250 0.245 0.249 0.248 0.255 20,000 5,004 0.2502 0.226 0.222 0.225 0.224 0.231 22,108 0.2263 0.81%
2023-12-04 0 0.248 0.240 0.248 0.240 0.250 368,000 91,740 0.2493 0.224 0.217 0.224 0.217 0.226 406,787 0.2255 -2.75%
2023-12-01 0 0.255 0.250 0.255 0.250 0.255 62,000 15,790 0.2547 0.231 0.226 0.231 0.226 0.231 68,535 0.2304 0.00%
2023-11-30 0 0.255 0.250 0.255 0.250 0.255 192,000 48,760 0.2540 0.231 0.226 0.231 0.226 0.231 212,237 0.2297 2.00%
2023-11-29 0 0.250 0.250 0.260 0.250 0.250 28,000 7,000 0.2500 0.226 0.226 0.235 0.226 0.226 30,951 0.2262 -5.66%
2023-11-28 0 0.265 0.255 0.265 0.255 0.270 852,000 221,210 0.2596 0.240 0.231 0.240 0.231 0.244 941,801 0.2349 0.00%
2023-11-27 0 0.265 0.265 0.270 0.265 0.270 124,000 32,870 0.2651 0.240 0.240 0.244 0.240 0.244 137,070 0.2398 -1.85%
2023-11-24 0 0.270 0.260 0.270 0.260 0.275 288,000 75,050 0.2606 0.244 0.235 0.244 0.235 0.249 318,355 0.2357 -1.82%
2023-11-23 0 0.275 0.265 0.275 0.270 0.275 250,000 68,260 0.2730 0.249 0.240 0.249 0.244 0.249 276,350 0.2470 3.77%
2023-11-22 0 0.265 0.260 0.265 0.255 0.270 528,000 137,530 0.2605 0.240 0.235 0.240 0.231 0.244 583,651 0.2356 6.00%
2023-11-21 0 0.250 0.250 0.255 0.250 0.255 158,000 39,800 0.2519 0.226 0.226 0.231 0.226 0.231 174,653 0.2279 0.00%
2023-11-20 0 0.250 0.250 0.255 0.245 0.250 128,000 31,990 0.2499 0.226 0.226 0.231 0.222 0.226 141,491 0.2261 0.00%
2023-11-17 0 0.250 0.250 0.255 0.250 0.260 270,000 67,520 0.2501 0.226 0.226 0.231 0.226 0.235 298,458 0.2262 -1.96%
2023-11-16 0 0.255 0.250 0.255 0.249 0.255 1,270,000 319,746 0.2518 0.231 0.226 0.231 0.225 0.231 1,403,859 0.2278 0.00%
2023-11-15 0 0.255 0.250 0.255 0.250 0.255 452,000 115,010 0.2544 0.231 0.226 0.231 0.226 0.231 499,641 0.2302 0.00%
2023-11-14 0 0.255 0.250 0.255 0.250 0.255 296,000 74,380 0.2513 0.231 0.226 0.231 0.226 0.231 327,199 0.2273 0.00%
2023-11-13 0 0.255 0.250 0.255 0.250 0.255 150,000 38,190 0.2546 0.231 0.226 0.231 0.226 0.231 165,810 0.2303 0.00%
2023-11-10 0 0.255 0.250 0.255 0.255 0.255 300,000 76,500 0.2550 0.231 0.226 0.231 0.231 0.231 331,620 0.2307 -1.92%
2023-11-09 0 0.260 0.255 0.260 0.250 0.260 298,000 75,210 0.2524 0.235 0.231 0.235 0.226 0.235 329,409 0.2283 1.96%
2023-11-08 0 0.255 0.255 0.260 0.250 0.265 1,272,000 325,210 0.2557 0.231 0.231 0.235 0.226 0.240 1,406,069 0.2313 2.00%
2023-11-07 0 0.250 0.250 0.255 0.250 0.255 196,000 49,260 0.2513 0.226 0.226 0.231 0.226 0.231 216,658 0.2274 0.00%
2023-11-06 0 0.250 0.250 0.255 0.250 0.255 102,000 25,890 0.2538 0.226 0.226 0.231 0.226 0.231 112,751 0.2296 -1.96%
2023-11-03 0 0.255 0.250 0.255 0.250 0.255 192,000 48,770 0.2540 0.231 0.226 0.231 0.226 0.231 212,237 0.2298 0.00%
2023-11-02 0 0.255 0.250 0.255 0.250 0.255 122,000 30,810 0.2525 0.231 0.226 0.231 0.226 0.231 134,859 0.2285 2.00%
2023-11-01 0 0.250 0.250 0.255 0.250 0.255 128,000 32,140 0.2511 0.226 0.226 0.231 0.226 0.231 141,491 0.2272 0.00%
2023-10-31 0 0.250 0.250 0.255 0.250 0.250 30,000 7,500 0.2500 0.226 0.226 0.231 0.226 0.226 33,162 0.2262 0.00%
2023-10-30 0 0.250 0.250 0.255 0.250 0.255 178,000 44,890 0.2522 0.226 0.226 0.231 0.226 0.231 196,761 0.2281 0.00%
2023-10-27 0 0.250 0.248 0.250 0.248 0.250 998,000 247,708 0.2482 0.226 0.224 0.226 0.224 0.226 1,103,190 0.2245 -1.96%
2023-10-26 0 0.255 0.241 0.255 0.250 0.255 82,000 20,510 0.2501 0.231 0.218 0.231 0.226 0.231 90,643 0.2263 -3.77%
2023-10-25 0 0.265 0.255 0.265 0.255 0.265 168,000 42,900 0.2554 0.240 0.231 0.240 0.231 0.240 185,707 0.2310 3.92%
2023-10-24 0 0.255 0.245 0.260 0.245 0.255 102,000 25,510 0.2501 0.231 0.222 0.235 0.222 0.231 112,751 0.2263 2.00%
2023-10-20 0 0.250 0.242 0.250 0.250 0.255 184,000 46,300 0.2516 0.226 0.219 0.226 0.226 0.231 203,394 0.2276 -1.96%
2023-10-19 0 0.255 0.255 0.270 0.250 0.255 84,000 21,200 0.2524 0.231 0.231 0.244 0.226 0.231 92,854 0.2283 2.00%
2023-10-18 0 0.250 0.246 0.270 0.235 0.255 414,000 103,538 0.2501 0.226 0.223 0.244 0.213 0.231 457,636 0.2262 0.00%
2023-10-17 0 0.250 0.250 0.255 0.250 0.255 100,000 25,470 0.2547 0.226 0.226 0.231 0.226 0.231 110,540 0.2304 -5.66%
2023-10-16 0 0.265 0.250 0.265 0.249 0.265 264,000 67,786 0.2568 0.240 0.226 0.240 0.225 0.240 291,826 0.2323 6.00%
2023-10-13 0 0.250 0.242 0.255 0.250 0.250 124,000 31,000 0.2500 0.226 0.219 0.231 0.226 0.226 137,070 0.2262 -3.85%
2023-10-12 0 0.260 0.260 0.265 0.250 0.265 688,000 181,520 0.2638 0.235 0.235 0.240 0.226 0.240 760,516 0.2387 0.00%
2023-10-11 0 0.260 0.250 0.260 0.226 0.260 1,201,483 301,062 0.2506 0.235 0.226 0.235 0.204 0.235 1,328,120 0.2267 0.00%
2023-10-10 0 0.260 0.255 0.260 0.260 0.285 156,000 41,100 0.2635 0.235 0.231 0.235 0.235 0.258 172,442 0.2383 0.00%
2023-10-09 0 0.260 0.260 0.265 0.260 0.265 640,000 169,130 0.2643 0.235 0.235 0.240 0.235 0.240 707,456 0.2391 4.00%
2023-10-06 0 0.250 0.250 0.255 0.242 0.260 1,128,000 286,526 0.2540 0.226 0.226 0.231 0.219 0.235 1,246,892 0.2298 3.31%
2023-10-05 0 0.242 0.238 0.243 0.226 0.243 372,000 88,796 0.2387 0.219 0.215 0.220 0.204 0.220 411,209 0.2159 -0.41%
2023-10-04 0 0.243 0.237 0.243 0.235 0.243 172,000 41,358 0.2405 0.220 0.214 0.220 0.213 0.220 190,129 0.2175 0.41%
2023-10-03 0 0.242 0.241 0.242 0.240 0.250 938,000 231,208 0.2465 0.219 0.218 0.219 0.217 0.226 1,036,866 0.2230 -8.68%
2023-09-29 0 0.265 0.260 0.265 0.250 0.275 1,612,000 421,810 0.2617 0.240 0.235 0.240 0.226 0.249 1,781,906 0.2367 -3.64%
2023-09-28 0 0.275 0.270 0.275 0.275 0.295 914,000 251,670 0.2754 0.249 0.244 0.249 0.249 0.267 1,010,336 0.2491 0.00%
2023-09-27 0 0.275 0.270 0.275 0.275 0.285 400,000 110,270 0.2757 0.249 0.244 0.249 0.249 0.258 442,160 0.2494 -1.79%
2023-09-26 0 0.280 0.275 0.280 0.270 0.280 1,050,000 289,470 0.2757 0.253 0.249 0.253 0.244 0.253 1,160,671 0.2494 0.00%
2023-09-25 0 0.280 0.275 0.280 0.275 0.285 98,000 27,460 0.2802 0.253 0.249 0.253 0.249 0.258 108,329 0.2535 -5.08%
2023-09-22 0 0.295 0.285 0.300 0.270 0.295 94,000 27,050 0.2878 0.267 0.258 0.271 0.244 0.267 103,908 0.2603 3.51%
2023-09-21 0 0.285 0.275 0.285 - - 0 0 - 0.258 0.249 0.258 - - 0 - 0.00%
2023-09-20 0 0.285 0.285 0.290 0.285 0.295 126,000 36,970 0.2934 0.258 0.258 0.262 0.258 0.267 139,280 0.2654 -3.39%
2023-09-19 0 0.295 0.285 0.305 0.280 0.310 1,266,000 362,180 0.2861 0.267 0.258 0.276 0.253 0.280 1,399,437 0.2588 1.72%
2023-09-18 0 0.290 0.285 0.290 0.285 0.305 1,162,000 343,260 0.2954 0.262 0.258 0.262 0.258 0.276 1,284,475 0.2672 -4.92%
2023-09-15 0 0.305 0.300 0.305 0.300 0.315 2,666,000 815,140 0.3058 0.276 0.271 0.276 0.271 0.285 2,946,998 0.2766 -6.15%
2023-09-14 0 0.325 0.320 0.325 0.315 0.340 392,000 127,760 0.3259 0.294 0.289 0.294 0.285 0.308 433,317 0.2948 -4.41%
2023-09-13 0 0.340 0.325 0.340 0.320 0.345 212,000 69,430 0.3275 0.308 0.294 0.308 0.289 0.312 234,345 0.2963 4.62%
2023-09-12 0 0.325 0.325 0.335 0.305 0.345 460,000 150,030 0.3262 0.294 0.294 0.303 0.276 0.312 508,484 0.2951 3.17%
2023-09-11 0 0.315 0.310 0.315 0.315 0.320 50,000 15,780 0.3156 0.285 0.280 0.285 0.285 0.289 55,270 0.2855 -3.08%
2023-09-07 0 0.325 0.325 0.340 0.320 0.340 44,577 14,287 0.3205 0.294 0.294 0.308 0.289 0.308 49,275 0.2899 -2.99%
2023-09-06 0 0.335 0.335 0.350 0.315 0.335 892,000 292,540 0.3280 0.303 0.303 0.317 0.285 0.303 986,017 0.2967 4.69%
2023-09-05 0 0.320 0.315 0.320 0.320 0.330 50,000 16,060 0.3212 0.289 0.285 0.289 0.289 0.299 55,270 0.2906 -3.03%
2023-09-04 0 0.330 0.330 0.335 0.310 0.335 450,000 146,310 0.3251 0.299 0.299 0.303 0.280 0.303 497,430 0.2941 6.45%
2023-08-31 0 0.310 0.310 0.315 0.310 0.330 558,000 173,470 0.3109 0.280 0.280 0.285 0.280 0.299 616,813 0.2812 1.64%
2023-08-30 0 0.305 0.305 0.330 0.300 0.305 10,000 3,030 0.3030 0.276 0.276 0.299 0.271 0.276 11,054 0.2741 -3.17%
2023-08-29 0 0.315 0.315 0.325 0.295 0.325 2,284,000 713,730 0.3125 0.285 0.285 0.294 0.267 0.294 2,524,735 0.2827 5.00%
2023-08-28 0 0.300 0.290 0.300 0.295 0.305 457,000 137,400 0.3007 0.271 0.262 0.271 0.267 0.276 505,168 0.2720 0.00%
2023-08-25 0 0.300 0.300 0.310 0.285 0.310 924,000 276,480 0.2992 0.271 0.271 0.280 0.258 0.280 1,021,390 0.2707 -1.64%
2023-08-24 0 0.305 0.305 0.310 0.290 0.305 614,000 186,290 0.3034 0.276 0.276 0.280 0.262 0.276 678,716 0.2745 0.00%
2023-08-23 0 0.305 0.300 0.310 0.300 0.315 82,000 25,260 0.3080 0.276 0.271 0.280 0.271 0.285 90,643 0.2787 1.67%
2023-08-22 0 0.300 0.290 0.300 0.290 0.300 1,296,000 378,160 0.2918 0.271 0.262 0.271 0.262 0.271 1,432,599 0.2640 1.69%
2023-08-21 0 0.295 0.295 0.305 0.270 0.320 2,338,000 700,410 0.2996 0.267 0.267 0.276 0.244 0.289 2,584,426 0.2710 -7.81%
2023-08-18 0 0.320 0.320 0.330 0.315 0.335 1,098,000 353,190 0.3217 0.289 0.289 0.299 0.285 0.303 1,213,730 0.2910 -1.54%
2023-08-17 0 0.325 0.325 0.330 0.320 0.330 378,000 123,910 0.3278 0.294 0.294 0.299 0.289 0.299 417,841 0.2965 -1.52%
2023-08-16 0 0.330 0.330 0.340 0.330 0.330 98,000 32,340 0.3300 0.299 0.299 0.308 0.299 0.299 108,329 0.2985 0.00%
2023-08-15 0 0.330 0.325 0.335 - - 0 0 - 0.299 0.294 0.303 - - 0 - 0.00%
2023-08-14 0 0.330 0.330 0.335 0.325 0.335 362,000 119,960 0.3314 0.299 0.299 0.303 0.294 0.303 400,155 0.2998 -1.49%
2023-08-11 0 0.335 0.330 0.335 0.330 0.340 468,000 155,800 0.3329 0.303 0.299 0.303 0.299 0.308 517,327 0.3012 0.00%
2023-08-10 0 0.335 0.335 0.340 0.330 0.340 626,000 210,820 0.3368 0.303 0.303 0.308 0.299 0.308 691,981 0.3047 0.00%
2023-08-09 0 0.335 0.335 0.345 0.335 0.340 270,000 90,720 0.3360 0.303 0.303 0.312 0.303 0.308 298,458 0.3040 -1.47%
2023-08-08 0 0.340 0.340 0.345 0.335 0.345 674,000 231,230 0.3431 0.308 0.308 0.312 0.303 0.312 745,040 0.3104 0.00%
2023-08-07 0 0.340 0.335 0.340 0.345 0.350 20,000 6,920 0.3460 0.308 0.303 0.308 0.312 0.317 22,108 0.3130 -1.45%
2023-08-04 0 0.345 0.345 0.355 0.340 0.350 424,000 146,760 0.3461 0.312 0.312 0.321 0.308 0.317 468,690 0.3131 0.00%
2023-08-03 0 0.345 0.340 0.350 0.330 0.350 970,000 331,220 0.3415 0.312 0.308 0.317 0.299 0.317 1,072,238 0.3089 -1.43%
2023-08-02 0 0.350 0.350 0.355 0.345 0.350 258,000 89,740 0.3478 0.317 0.317 0.321 0.312 0.317 285,193 0.3147 0.00%
2023-08-01 0 0.350 0.345 0.355 0.350 0.360 928,000 329,200 0.3547 0.317 0.312 0.321 0.317 0.326 1,025,812 0.3209 -4.11%
2023-07-31 0 0.365 0.360 0.365 0.360 0.365 488,000 177,620 0.3640 0.330 0.326 0.330 0.326 0.330 539,435 0.3293 2.82%
2023-07-28 0 0.355 0.355 0.360 0.355 0.365 66,000 23,660 0.3585 0.321 0.321 0.326 0.321 0.330 72,956 0.3243 0.00%
2023-07-27 0 0.355 0.350 0.360 0.350 0.375 308,000 109,300 0.3549 0.321 0.317 0.326 0.317 0.339 340,463 0.3210 0.00%
2023-07-26 0 0.355 0.355 0.360 0.350 0.360 862,000 305,270 0.3541 0.321 0.321 0.326 0.317 0.326 952,855 0.3204 -5.33%
2023-07-25 0 0.375 0.360 0.375 0.345 0.375 820,000 288,340 0.3516 0.339 0.326 0.339 0.312 0.339 906,428 0.3181 7.14%
2023-07-24 0 0.350 0.345 0.350 0.345 0.360 882,000 309,330 0.3507 0.317 0.312 0.317 0.312 0.326 974,963 0.3173 -4.11%
2023-07-21 0 0.365 0.360 0.365 0.365 0.385 178,000 65,610 0.3686 0.330 0.326 0.330 0.330 0.348 196,761 0.3334 -1.35%
2023-07-20 0 0.370 0.355 0.370 0.355 0.370 138,000 49,420 0.3581 0.335 0.321 0.335 0.321 0.335 152,545 0.3240 2.78%
2023-07-19 0 0.360 0.360 0.365 0.350 0.365 1,029,726 367,089 0.3565 0.326 0.326 0.330 0.317 0.330 1,138,260 0.3225 0.00%
2023-07-18 0 0.360 0.355 0.360 0.360 0.370 8,024,000 2,905,760 0.3621 0.326 0.321 0.326 0.326 0.335 8,869,734 0.3276 -4.00%
2023-07-14 0 0.375 0.370 0.380 0.370 0.380 612,000 228,970 0.3741 0.339 0.335 0.344 0.335 0.344 676,505 0.3385 -1.32%
2023-07-13 0 0.380 0.370 0.390 0.370 0.380 196,000 73,730 0.3762 0.344 0.335 0.353 0.335 0.344 216,658 0.3403 1.33%
2023-07-12 0 0.375 0.370 0.375 0.370 0.375 518,000 192,120 0.3709 0.339 0.335 0.339 0.335 0.339 572,597 0.3355 -1.32%
2023-07-11 0 0.380 0.370 0.380 - - 0 0 - 0.344 0.335 0.344 - - 0 - 0.00%
2023-07-10 0 0.380 0.370 0.380 0.360 0.380 518,000 189,700 0.3662 0.344 0.335 0.344 0.326 0.344 572,597 0.3313 0.00%
2023-07-07 0 0.380 0.370 0.380 0.370 0.380 736,000 276,380 0.3755 0.344 0.335 0.344 0.335 0.344 813,575 0.3397 2.70%
2023-07-06 0 0.385 0.380 0.385 0.380 0.390 146,000 56,280 0.3855 0.335 0.330 0.335 0.330 0.339 167,931 0.3351 -1.28%
2023-07-05 0 0.390 0.385 0.390 0.390 0.400 256,000 100,460 0.3924 0.339 0.335 0.339 0.339 0.348 294,455 0.3412 -4.88%
2023-07-04 0 0.410 0.380 0.410 0.390 0.410 4,000 1,600 0.4000 0.356 0.330 0.356 0.339 0.356 4,601 0.3478 3.80%
2023-07-03 0 0.395 0.390 0.395 0.390 0.405 166,000 65,020 0.3917 0.343 0.339 0.343 0.339 0.352 190,936 0.3405 -1.25%
2023-06-30 0 0.400 0.390 0.400 - - 0 0 - 0.348 0.339 0.348 - - 0 - 0.00%
2023-06-29 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.348 0.348 0.352 0.348 0.348 23,004 0.3478 -1.23%
2023-06-28 0 0.405 0.400 0.405 0.380 0.405 820,000 322,920 0.3938 0.352 0.348 0.352 0.330 0.352 943,176 0.3424 5.19%
2023-06-27 0 0.385 0.385 0.390 0.385 0.385 202,000 77,770 0.3850 0.335 0.335 0.339 0.335 0.335 232,343 0.3347 0.00%
2023-06-26 0 0.385 0.385 0.420 0.380 0.385 158,000 60,730 0.3844 0.335 0.335 0.365 0.330 0.335 181,734 0.3342 0.00%
2023-06-23 0 0.385 0.380 0.385 0.380 0.390 104,000 39,780 0.3825 0.335 0.330 0.335 0.330 0.339 119,622 0.3325 -3.75%
2023-06-21 0 0.400 0.380 0.410 0.400 0.410 8,000 3,240 0.4050 0.348 0.330 0.356 0.348 0.356 9,202 0.3521 -2.44%
2023-06-20 0 0.410 0.390 0.410 0.380 0.410 738,000 292,630 0.3965 0.356 0.339 0.356 0.330 0.356 848,858 0.3447 7.89%
2023-06-19 0 0.380 0.380 0.400 0.380 0.390 716,000 273,920 0.3826 0.330 0.330 0.348 0.330 0.339 823,553 0.3326 -6.17%
2023-06-16 0 0.405 0.400 0.405 0.400 0.410 674,000 270,700 0.4016 0.352 0.348 0.352 0.348 0.356 775,244 0.3492 -6.90%
2023-06-15 0 0.435 0.395 0.440 0.390 0.435 168,000 66,810 0.3977 0.378 0.343 0.383 0.339 0.378 193,236 0.3457 8.75%
2023-06-14 0 0.400 0.395 0.400 0.390 0.400 690,000 272,520 0.3950 0.348 0.343 0.348 0.339 0.348 793,648 0.3434 2.56%
2023-06-13 0 0.390 0.385 0.390 0.380 0.390 100,000 38,960 0.3896 0.339 0.335 0.339 0.330 0.339 115,021 0.3387 -2.50%
2023-06-12 0 0.400 0.385 0.400 0.380 0.400 112,000 42,890 0.3829 0.348 0.335 0.348 0.330 0.348 128,824 0.3329 3.90%
2023-06-09 0 0.385 0.385 0.400 0.385 0.385 120,000 46,200 0.3850 0.335 0.335 0.348 0.335 0.335 138,026 0.3347 0.00%
2023-06-08 0 0.385 0.380 0.390 0.380 0.390 942,000 360,450 0.3826 0.335 0.330 0.339 0.330 0.339 1,083,502 0.3327 -1.28%
2023-06-07 0 0.390 0.390 0.395 0.390 0.390 116,000 45,240 0.3900 0.339 0.339 0.343 0.339 0.339 133,425 0.3391 0.00%
2023-06-06 0 0.390 0.380 0.390 0.380 0.390 6,000 2,300 0.3833 0.339 0.330 0.339 0.330 0.339 6,901 0.3333 0.00%
2023-06-05 0 0.390 0.375 0.395 0.375 0.390 138,000 52,480 0.3803 0.339 0.326 0.343 0.326 0.339 158,730 0.3306 -1.27%
2023-06-02 0 0.395 0.385 0.395 0.385 0.400 1,190,000 466,060 0.3916 0.343 0.335 0.343 0.335 0.348 1,368,755 0.3405 1.28%
2023-06-01 0 0.390 0.390 0.410 0.390 0.395 66,000 25,990 0.3938 0.339 0.339 0.356 0.339 0.343 75,914 0.3424 0.00%
2023-05-31 0 0.390 0.380 0.395 0.380 0.400 634,000 244,170 0.3851 0.339 0.330 0.343 0.330 0.348 729,236 0.3348 -2.50%
2023-05-30 0 0.400 0.400 0.410 0.390 0.410 140,000 56,140 0.4010 0.348 0.348 0.356 0.339 0.356 161,030 0.3486 -1.23%
2023-05-29 0 0.405 0.405 0.410 0.400 0.410 486,000 195,920 0.4031 0.352 0.352 0.356 0.348 0.356 559,004 0.3505 -1.22%
2023-05-25 0 0.410 0.410 0.415 0.410 0.415 1,030,000 422,510 0.4102 0.356 0.356 0.361 0.356 0.361 1,184,720 0.3566 -3.53%
2023-05-24 0 0.425 0.415 0.425 0.410 0.425 256,000 105,090 0.4105 0.369 0.361 0.369 0.356 0.369 294,455 0.3569 2.41%
2023-05-23 0 0.415 0.415 0.425 0.415 0.430 54,000 22,440 0.4156 0.361 0.361 0.369 0.361 0.374 62,112 0.3613 -3.49%
2023-05-22 0 0.430 0.420 0.430 0.415 0.430 58,000 24,410 0.4209 0.374 0.365 0.374 0.361 0.374 66,712 0.3659 1.18%
2023-05-19 0 0.425 0.415 0.425 0.425 0.430 516,000 219,670 0.4257 0.369 0.361 0.369 0.369 0.374 593,510 0.3701 -1.16%
2023-05-18 0 0.430 0.420 0.430 0.415 0.430 532,000 220,870 0.4152 0.374 0.365 0.374 0.361 0.374 611,914 0.3609 3.61%
2023-05-17 0 0.415 0.410 0.415 0.410 0.430 320,000 132,800 0.4150 0.361 0.356 0.361 0.356 0.374 368,068 0.3608 0.00%
2023-05-16 0 0.415 0.415 0.430 0.415 0.430 94,000 40,150 0.4271 0.361 0.361 0.374 0.361 0.374 108,120 0.3713 -3.49%
2023-05-15 0 0.430 0.425 0.430 0.420 0.430 229,159 96,989 0.4232 0.374 0.369 0.374 0.365 0.374 263,582 0.3680 1.18%
2023-05-12 0 0.425 0.420 0.430 - - 0 0 - 0.369 0.365 0.374 - - 0 - 0.00%
2023-05-11 0 0.425 0.420 0.430 0.415 0.430 242,000 101,530 0.4195 0.369 0.365 0.374 0.361 0.374 278,352 0.3648 1.19%
2023-05-10 0 0.420 0.415 0.420 0.410 0.420 252,000 105,530 0.4188 0.365 0.361 0.365 0.356 0.365 289,854 0.3641 1.20%
2023-05-09 0 0.415 0.415 0.435 0.415 0.425 576,000 240,810 0.4181 0.361 0.361 0.378 0.361 0.369 662,523 0.3635 -1.19%
2023-05-08 0 0.420 0.420 0.430 0.415 0.440 80,000 33,740 0.4218 0.365 0.365 0.374 0.361 0.383 92,017 0.3667 0.00%
2023-05-05 0 0.420 0.415 0.420 0.415 0.425 946,000 397,210 0.4199 0.365 0.361 0.365 0.361 0.369 1,088,102 0.3650 0.00%
2023-05-04 0 0.420 0.415 0.425 0.420 0.425 238,000 100,050 0.4204 0.365 0.361 0.369 0.365 0.369 273,751 0.3655 1.20%
2023-05-03 0 0.415 0.415 0.430 0.410 0.430 242,000 100,540 0.4155 0.361 0.361 0.374 0.356 0.374 278,352 0.3612 -2.35%
2023-05-02 0 0.425 0.420 0.425 0.415 0.425 194,000 81,390 0.4195 0.369 0.365 0.369 0.361 0.369 223,142 0.3647 -1.16%
2023-04-28 0 0.430 0.420 0.435 0.420 0.430 1,344,000 577,030 0.4293 0.374 0.365 0.378 0.365 0.374 1,545,888 0.3733 0.00%
2023-04-27 0 0.430 0.420 0.430 0.420 0.440 220,000 95,110 0.4323 0.374 0.365 0.374 0.365 0.383 253,047 0.3759 -3.37%
2023-04-26 0 0.445 0.425 0.445 0.420 0.445 592,000 256,040 0.4325 0.387 0.369 0.387 0.365 0.387 680,927 0.3760 5.95%
2023-04-25 0 0.420 0.420 0.430 0.410 0.430 750,000 312,270 0.4164 0.365 0.365 0.374 0.356 0.374 862,661 0.3620 -2.33%
2023-04-24 0 0.430 0.425 0.430 0.430 0.460 1,560,000 678,140 0.4347 0.374 0.369 0.374 0.374 0.400 1,794,334 0.3779 -6.52%
2023-04-21 0 0.460 0.440 0.460 0.445 0.460 74,000 33,290 0.4499 0.400 0.383 0.400 0.387 0.400 85,116 0.3911 2.22%
2023-04-20 0 0.450 0.450 0.460 0.445 0.460 1,748,000 788,810 0.4513 0.391 0.391 0.400 0.387 0.400 2,010,574 0.3923 -2.17%
2023-04-19 0 0.460 0.455 0.460 0.450 0.460 918,000 419,750 0.4572 0.400 0.396 0.400 0.391 0.400 1,055,896 0.3975 1.10%
2023-04-18 0 0.455 0.455 0.475 0.450 0.475 760,000 344,470 0.4533 0.396 0.396 0.413 0.391 0.413 874,163 0.3941 -2.15%
2023-04-17 0 0.465 0.465 0.475 0.460 0.485 560,000 266,380 0.4757 0.404 0.404 0.413 0.400 0.422 644,120 0.4136 -2.11%
2023-04-14 0 0.475 0.465 0.475 0.465 0.480 570,000 270,590 0.4747 0.413 0.404 0.413 0.404 0.417 655,622 0.4127 1.06%
2023-04-13 0 0.470 0.470 0.475 0.455 0.480 4,978,000 2,360,330 0.4742 0.409 0.409 0.413 0.396 0.417 5,725,765 0.4122 1.08%
2023-04-12 0 0.465 0.465 0.470 0.455 0.480 4,638,000 2,149,380 0.4634 0.404 0.404 0.409 0.396 0.417 5,334,693 0.4029 1.09%
2023-04-11 0 0.460 0.455 0.460 0.440 0.460 1,198,000 544,040 0.4541 0.400 0.396 0.400 0.383 0.400 1,377,956 0.3948 4.55%
2023-04-06 0 0.440 0.445 0.455 0.440 0.445 260,000 114,680 0.4411 0.383 0.387 0.396 0.383 0.387 299,056 0.3835 -2.22%
2023-04-04 0 0.450 0.445 0.450 0.445 0.450 200,000 89,280 0.4464 0.391 0.387 0.391 0.387 0.391 230,043 0.3881 1.12%
2023-04-03 0 0.445 0.440 0.450 0.440 0.460 638,000 284,360 0.4457 0.387 0.383 0.391 0.383 0.400 733,837 0.3875 3.49%
2023-03-31 0 0.430 0.430 0.455 0.430 0.480 1,720,000 784,760 0.4563 0.374 0.374 0.396 0.374 0.417 1,978,368 0.3967 -9.47%
2023-03-30 0 0.475 0.475 0.480 0.425 0.485 18,675,982 8,736,472 0.4678 0.413 0.413 0.417 0.369 0.422 21,481,376 0.4067 10.47%
2023-03-29 0 0.430 0.430 0.440 0.410 0.435 1,332,000 571,530 0.4291 0.374 0.374 0.383 0.356 0.378 1,532,085 0.3730 1.18%
2023-03-28 0 0.425 0.425 0.430 0.410 0.425 234,000 98,640 0.4215 0.369 0.369 0.374 0.356 0.369 269,150 0.3665 -1.16%
2023-03-27 0 0.430 0.420 0.430 0.430 0.430 38,000 16,340 0.4300 0.374 0.365 0.374 0.374 0.374 43,708 0.3738 0.00%
2023-03-24 0 0.430 0.415 0.430 0.425 0.440 652,000 282,890 0.4339 0.374 0.361 0.374 0.369 0.383 749,940 0.3772 -2.27%
2023-03-23 0 0.440 0.435 0.440 0.430 0.445 132,000 57,380 0.4347 0.383 0.378 0.383 0.374 0.387 151,828 0.3779 3.53%
2023-03-22 0 0.425 0.425 0.445 0.425 0.425 12,000 5,130 0.4275 0.369 0.369 0.387 0.369 0.369 13,803 0.3717 -2.30%
2023-03-21 0 0.435 0.435 0.440 0.420 0.435 196,000 85,230 0.4348 0.378 0.378 0.383 0.365 0.378 225,442 0.3781 4.82%
2023-03-20 0 0.415 0.410 0.445 0.410 0.445 178,000 73,820 0.4147 0.361 0.356 0.387 0.356 0.387 204,738 0.3606 -3.49%
2023-03-17 0 0.430 0.430 0.440 0.410 0.440 2,062,000 884,380 0.4289 0.374 0.374 0.383 0.356 0.383 2,371,741 0.3729 4.88%
2023-03-16 0 0.410 0.410 0.415 0.410 0.425 342,000 144,120 0.4214 0.356 0.356 0.361 0.356 0.369 393,373 0.3664 -3.53%
2023-03-15 0 0.425 0.425 0.445 0.425 0.445 196,000 84,750 0.4324 0.369 0.369 0.387 0.369 0.387 225,442 0.3759 0.00%
2023-03-14 0 0.425 0.420 0.460 0.425 0.430 332,000 142,260 0.4285 0.369 0.365 0.400 0.369 0.374 381,871 0.3725 -1.16%
2023-03-13 0 0.430 0.430 0.435 0.430 0.460 924,000 403,940 0.4372 0.374 0.374 0.378 0.374 0.400 1,062,798 0.3801 -1.15%
2023-03-10 0 0.435 0.435 0.455 0.435 0.450 640,000 286,180 0.4472 0.378 0.378 0.396 0.378 0.391 736,137 0.3888 -3.33%
2023-03-09 0 0.450 0.450 0.455 0.450 0.460 384,000 174,020 0.4532 0.391 0.391 0.396 0.391 0.400 441,682 0.3940 -4.26%
2023-03-08 0 0.470 0.450 0.470 0.455 0.470 94,000 43,020 0.4577 0.409 0.391 0.409 0.396 0.409 108,120 0.3979 1.08%
2023-03-07 0 0.465 0.455 0.475 0.470 0.470 52,067 24,472 0.4700 0.404 0.396 0.413 0.409 0.409 59,888 0.4086 -1.06%
2023-03-06 0 0.470 0.465 0.470 0.455 0.480 184,000 84,570 0.4596 0.409 0.404 0.409 0.396 0.417 211,639 0.3996 -2.08%
2023-03-03 0 0.480 0.470 0.485 0.480 0.480 540,000 259,200 0.4800 0.417 0.409 0.422 0.417 0.417 621,116 0.4173 1.05%
2023-03-02 0 0.475 0.465 0.475 0.480 0.480 30,000 14,400 0.4800 0.413 0.404 0.413 0.417 0.417 34,506 0.4173 -3.06%
2023-03-01 0 0.490 0.490 0.495 0.445 0.495 1,576,000 740,820 0.4701 0.426 0.426 0.430 0.387 0.430 1,812,737 0.4087 8.89%
2023-02-28 0 0.450 0.435 0.450 0.440 0.455 322,000 144,200 0.4478 0.391 0.378 0.391 0.383 0.396 370,369 0.3893 0.00%
2023-02-27 0 0.450 0.445 0.460 0.440 0.455 604,000 269,750 0.4466 0.391 0.387 0.400 0.383 0.396 694,729 0.3883 -2.17%
2023-02-24 0 0.460 0.450 0.460 0.445 0.470 1,660,000 756,450 0.4557 0.400 0.391 0.400 0.387 0.409 1,909,355 0.3962 -2.13%
2023-02-23 0 0.470 0.470 0.480 0.465 0.475 652,000 306,750 0.4705 0.409 0.409 0.417 0.404 0.413 749,940 0.4090 -1.05%
2023-02-22 0 0.475 0.475 0.480 0.475 0.495 1,890,000 916,230 0.4848 0.413 0.413 0.417 0.413 0.430 2,173,905 0.4215 -5.00%
2023-02-21 0 0.500 0.500 0.510 0.500 0.520 970,000 489,860 0.5050 0.435 0.435 0.443 0.435 0.452 1,115,708 0.4391 -3.85%
2023-02-20 0 0.520 0.510 0.520 0.510 0.520 840,044 433,044 0.5155 0.452 0.443 0.452 0.443 0.452 966,230 0.4482 1.96%
2023-02-17 0 0.510 0.510 0.520 0.510 0.530 432,000 224,540 0.5198 0.443 0.443 0.452 0.443 0.461 496,892 0.4519 -5.56%
2023-02-16 0 0.540 0.520 0.540 0.510 0.540 1,950,000 1,023,880 0.5251 0.469 0.452 0.469 0.443 0.469 2,242,917 0.4565 5.88%
2023-02-15 0 0.510 0.500 0.510 0.500 0.520 764,000 388,540 0.5086 0.443 0.435 0.443 0.435 0.452 878,764 0.4421 0.00%
2023-02-14 0 0.510 0.500 0.510 0.500 0.520 484,000 248,580 0.5136 0.443 0.435 0.443 0.435 0.452 556,704 0.4465 -3.77%
2023-02-13 0 0.530 0.520 0.540 0.520 0.530 310,000 163,520 0.5275 0.461 0.452 0.469 0.452 0.461 356,566 0.4586 0.00%
2023-02-10 0 0.530 0.510 0.530 0.510 0.530 852,000 444,200 0.5214 0.461 0.443 0.461 0.443 0.461 979,982 0.4533 -1.85%
2023-02-09 0 0.540 0.530 0.540 0.520 0.540 542,000 284,240 0.5244 0.469 0.461 0.469 0.452 0.469 623,416 0.4559 1.89%
2023-02-08 0 0.530 0.520 0.530 0.510 0.530 892,000 465,360 0.5217 0.461 0.452 0.461 0.443 0.461 1,025,991 0.4536 1.92%
2023-02-07 0 0.520 0.520 0.530 0.520 0.540 1,116,000 583,220 0.5226 0.452 0.452 0.461 0.452 0.469 1,283,639 0.4543 0.00%
2023-02-06 0 0.520 0.510 0.520 0.510 0.550 572,000 298,660 0.5221 0.452 0.443 0.452 0.443 0.478 657,922 0.4539 -5.45%
2023-02-03 0 0.550 0.550 0.560 0.540 0.560 4,710,000 2,561,900 0.5439 0.478 0.478 0.487 0.469 0.487 5,417,508 0.4729 -1.79%
2023-02-02 0 0.560 0.550 0.560 0.530 0.590 8,356,000 4,670,040 0.5589 0.487 0.478 0.487 0.461 0.513 9,611,188 0.4859 3.70%
2023-02-01 0 0.540 0.520 0.540 0.510 0.540 558,000 291,920 0.5232 0.469 0.452 0.469 0.443 0.469 641,819 0.4548 5.88%
2023-01-31 0 0.510 0.500 0.520 0.500 0.520 752,000 381,340 0.5071 0.443 0.435 0.452 0.435 0.452 864,961 0.4409 0.00%
2023-01-30 0 0.510 0.510 0.530 0.510 0.560 346,000 183,520 0.5304 0.443 0.443 0.461 0.443 0.487 397,974 0.4611 -8.93%
2023-01-27 0 0.560 0.550 0.560 0.530 0.560 1,642,000 887,840 0.5407 0.487 0.478 0.487 0.461 0.487 1,888,651 0.4701 0.00%
2023-01-26 0 0.560 0.550 0.570 0.540 0.570 5,006,000 2,773,560 0.5540 0.487 0.478 0.496 0.469 0.496 5,757,971 0.4817 5.66%
2023-01-20 0 0.530 0.520 0.530 0.500 0.530 698,000 359,340 0.5148 0.461 0.452 0.461 0.435 0.461 802,849 0.4476 3.92%
2023-01-19 0 0.510 0.495 0.510 0.495 0.510 236,000 117,780 0.4991 0.443 0.430 0.443 0.430 0.443 271,451 0.4339 2.00%
2023-01-18 0 0.500 0.500 0.510 0.480 0.520 1,462,000 721,450 0.4935 0.435 0.435 0.443 0.417 0.452 1,681,613 0.4290 2.04%
2023-01-17 0 0.490 0.485 0.490 0.480 0.500 788,000 389,150 0.4938 0.426 0.422 0.426 0.417 0.435 906,369 0.4294 -3.92%
2023-01-16 0 0.510 0.500 0.510 0.500 0.520 798,000 404,720 0.5072 0.443 0.435 0.443 0.435 0.452 917,871 0.4409 -3.77%
2023-01-13 0 0.530 0.510 0.520 0.500 0.530 962,000 491,420 0.5108 0.461 0.443 0.452 0.435 0.461 1,106,506 0.4441 1.92%
2023-01-12 0 0.520 0.500 0.520 0.500 0.540 902,000 465,700 0.5163 0.452 0.435 0.452 0.435 0.469 1,037,493 0.4489 0.00%
2023-01-11 0 0.520 0.520 0.530 0.520 0.540 3,260,000 1,731,080 0.5310 0.452 0.452 0.461 0.452 0.469 3,749,698 0.4617 1.96%
2023-01-10 0 0.510 0.500 0.510 0.500 0.510 4,566,000 2,284,980 0.5004 0.443 0.435 0.443 0.435 0.443 5,251,877 0.4351 0.00%
2023-01-09 0 0.510 0.500 0.510 0.460 0.510 4,840,000 2,389,250 0.4936 0.443 0.435 0.443 0.400 0.443 5,567,036 0.4292 9.68%
2023-01-06 0 0.465 0.460 0.465 0.455 0.475 1,526,000 705,550 0.4624 0.404 0.400 0.404 0.396 0.413 1,755,227 0.4020 1.09%
2023-01-05 0 0.460 0.455 0.460 0.455 0.465 566,000 260,830 0.4608 0.400 0.396 0.400 0.396 0.404 651,021 0.4006 1.10%
2023-01-04 0 0.455 0.450 0.455 0.430 0.460 4,294,000 1,927,850 0.4490 0.396 0.391 0.396 0.374 0.400 4,939,019 0.3903 5.81%
2023-01-03 0 0.430 0.430 0.435 0.425 0.435 336,000 143,630 0.4275 0.374 0.374 0.378 0.369 0.378 386,472 0.3716 0.00%
2022-12-30 0 0.430 0.420 0.430 0.415 0.430 466,000 200,110 0.4294 0.374 0.365 0.374 0.361 0.374 536,000 0.3733 1.18%
2022-12-29 0 0.425 0.420 0.425 0.405 0.435 190,000 80,170 0.4219 0.369 0.365 0.369 0.352 0.378 218,541 0.3668 -2.30%
2022-12-28 0 0.435 0.425 0.435 0.415 0.435 1,632,000 701,550 0.4299 0.378 0.369 0.378 0.361 0.378 1,877,149 0.3737 3.57%
2022-12-23 0 0.420 0.410 0.420 0.410 0.420 144,000 59,680 0.4144 0.365 0.356 0.365 0.356 0.365 165,631 0.3603 0.00%
2022-12-22 0 0.420 0.410 0.425 0.410 0.420 74,000 30,730 0.4153 0.365 0.356 0.369 0.356 0.365 85,116 0.3610 2.44%
2022-12-21 0 0.410 0.405 0.420 0.400 0.435 680,000 274,990 0.4044 0.356 0.352 0.365 0.348 0.378 782,146 0.3516 0.00%
2022-12-20 0 0.410 0.410 0.420 0.405 0.420 570,000 234,190 0.4109 0.356 0.356 0.365 0.352 0.365 655,622 0.3572 -2.38%
2022-12-19 0 0.420 0.420 0.425 0.415 0.425 208,000 88,080 0.4235 0.365 0.365 0.369 0.361 0.369 239,245 0.3682 0.00%
2022-12-16 0 0.420 0.415 0.420 0.420 0.430 156,000 65,560 0.4203 0.365 0.361 0.365 0.365 0.374 179,433 0.3654 0.00%
2022-12-15 0 0.420 0.420 0.430 0.420 0.430 284,000 120,200 0.4232 0.365 0.365 0.374 0.365 0.374 326,661 0.3680 -2.33%
2022-12-14 0 0.430 0.420 0.430 0.420 0.435 276,000 119,010 0.4312 0.374 0.365 0.374 0.365 0.378 317,459 0.3749 -1.15%
2022-12-13 0 0.435 0.430 0.435 0.430 0.435 242,000 104,750 0.4329 0.378 0.374 0.378 0.374 0.378 278,352 0.3763 0.00%
2022-12-12 0 0.435 0.425 0.435 0.420 0.435 648,000 276,690 0.4270 0.378 0.369 0.378 0.365 0.378 745,339 0.3712 0.00%
2022-12-09 0 0.435 0.430 0.435 0.430 0.445 858,000 377,080 0.4395 0.378 0.374 0.378 0.374 0.387 986,884 0.3821 0.00%
2022-12-08 0 0.435 0.430 0.440 0.430 0.435 364,000 157,500 0.4327 0.378 0.374 0.383 0.374 0.378 418,678 0.3762 0.00%
2022-12-07 0 0.435 0.430 0.435 0.430 0.450 1,744,000 763,010 0.4375 0.378 0.374 0.378 0.374 0.391 2,005,973 0.3804 1.16%
2022-12-06 0 0.430 0.430 0.445 0.430 0.445 722,000 315,330 0.4367 0.374 0.374 0.387 0.374 0.387 830,455 0.3797 -3.37%
2022-12-05 0 0.445 0.445 0.455 0.425 0.460 11,794,000 5,222,960 0.4428 0.387 0.387 0.396 0.369 0.400 13,565,624 0.3850 8.54%
2022-12-02 0 0.410 0.410 0.415 0.405 0.420 432,000 177,660 0.4113 0.356 0.356 0.361 0.352 0.365 496,892 0.3575 0.00%
2022-12-01 0 0.410 0.410 0.430 0.410 0.435 1,148,000 489,500 0.4264 0.356 0.356 0.374 0.356 0.378 1,320,446 0.3707 -3.53%
2022-11-30 0 0.425 0.420 0.425 0.410 0.430 806,000 339,960 0.4218 0.369 0.365 0.369 0.356 0.374 927,073 0.3667 2.41%
2022-11-29 0 0.415 0.415 0.420 0.400 0.425 802,000 336,480 0.4196 0.361 0.361 0.365 0.348 0.369 922,472 0.3648 3.75%
2022-11-28 0 0.400 0.395 0.400 0.385 0.400 474,000 186,770 0.3940 0.348 0.343 0.348 0.335 0.348 545,201 0.3426 -4.76%
2022-11-25 0 0.420 0.410 0.420 0.390 0.420 894,000 374,180 0.4185 0.365 0.356 0.365 0.339 0.365 1,028,291 0.3639 3.70%
2022-11-24 0 0.405 0.405 0.415 0.400 0.415 606,000 243,960 0.4026 0.352 0.352 0.361 0.348 0.361 697,030 0.3500 -3.57%
2022-11-23 0 0.420 0.415 0.420 0.385 0.420 1,848,000 756,000 0.4091 0.365 0.361 0.365 0.335 0.365 2,125,596 0.3557 7.69%
2022-11-22 0 0.390 0.385 0.390 0.385 0.400 1,320,000 518,100 0.3925 0.339 0.335 0.339 0.335 0.348 1,518,283 0.3412 -2.50%
2022-11-21 0 0.400 0.395 0.400 0.395 0.425 4,698,000 1,890,460 0.4024 0.348 0.343 0.348 0.343 0.369 5,403,706 0.3498 -8.05%
2022-11-18 0 0.435 0.425 0.435 0.430 0.465 2,530,000 1,128,300 0.4460 0.378 0.369 0.378 0.374 0.404 2,910,041 0.3877 -4.40%
2022-11-17 0 0.455 0.450 0.455 0.425 0.490 7,018,000 3,159,440 0.4502 0.396 0.391 0.396 0.369 0.426 8,072,202 0.3914 -5.21%
2022-11-16 0 0.480 0.480 0.485 0.405 0.480 6,146,000 2,785,240 0.4532 0.417 0.417 0.422 0.352 0.417 7,069,215 0.3940 14.29%
2022-11-15 0 0.420 0.415 0.420 0.405 0.435 5,598,000 2,340,700 0.4181 0.365 0.361 0.365 0.352 0.378 6,438,898 0.3635 5.00%
2022-11-14 0 0.400 0.400 0.405 0.385 0.410 3,544,000 1,423,140 0.4016 0.348 0.348 0.352 0.335 0.356 4,076,359 0.3491 0.00%
2022-11-11 0 0.400 0.385 0.400 0.385 0.400 776,000 301,010 0.3879 0.348 0.335 0.348 0.335 0.348 892,566 0.3372 5.26%
2022-11-10 0 0.380 0.370 0.385 0.370 0.380 482,000 181,920 0.3774 0.330 0.322 0.335 0.322 0.330 554,403 0.3281 -3.80%
2022-11-09 0 0.395 0.380 0.400 0.375 0.395 250,000 97,230 0.3889 0.343 0.330 0.348 0.326 0.343 287,554 0.3381 1.28%
2022-11-08 0 0.390 0.390 0.395 0.390 0.410 70,000 27,550 0.3936 0.339 0.339 0.343 0.339 0.356 80,515 0.3422 -3.70%
2022-11-07 0 0.405 0.400 0.405 0.370 0.410 2,188,000 877,050 0.4008 0.352 0.348 0.352 0.322 0.356 2,516,668 0.3485 5.19%
2022-11-04 0 0.385 0.380 0.385 0.370 0.395 922,000 352,910 0.3828 0.335 0.330 0.335 0.322 0.343 1,060,497 0.3328 4.05%
2022-11-03 0 0.370 0.365 0.370 0.370 0.380 116,000 42,980 0.3705 0.322 0.317 0.322 0.322 0.330 133,425 0.3221 0.00%
2022-11-02 0 0.370 0.370 0.380 0.365 0.390 32,000 11,830 0.3697 0.322 0.322 0.330 0.317 0.339 36,807 0.3214 0.00%
2022-11-01 0 0.370 0.370 0.380 0.360 0.395 356,000 136,410 0.3832 0.322 0.322 0.330 0.313 0.343 409,476 0.3331 0.00%
2022-10-31 0 0.370 0.365 0.380 0.365 0.380 164,000 61,240 0.3734 0.322 0.317 0.330 0.317 0.330 188,635 0.3246 -2.63%
2022-10-28 0 0.380 0.365 0.380 0.365 0.385 104,000 38,610 0.3713 0.330 0.317 0.330 0.317 0.335 119,622 0.3228 -3.80%
2022-10-27 0 0.395 0.385 0.395 0.370 0.400 134,000 51,370 0.3834 0.343 0.335 0.343 0.322 0.348 154,129 0.3333 1.28%
2022-10-26 0 0.390 0.390 0.395 0.355 0.395 860,000 332,840 0.3870 0.339 0.339 0.343 0.309 0.343 989,184 0.3365 8.33%
2022-10-25 0 0.360 0.355 0.360 0.335 0.365 845,985 297,845 0.3521 0.313 0.309 0.313 0.291 0.317 973,064 0.3061 0.00%
2022-10-24 0 0.360 0.350 0.355 0.350 0.390 740,000 268,740 0.3632 0.313 0.304 0.309 0.304 0.339 851,158 0.3157 -5.26%
2022-10-21 0 0.380 0.380 0.405 0.380 0.400 648,000 251,130 0.3875 0.330 0.330 0.352 0.330 0.348 745,339 0.3369 -5.00%
2022-10-20 0 0.400 0.395 0.400 0.380 0.410 6,072,000 2,341,340 0.3856 0.348 0.343 0.348 0.330 0.356 6,984,100 0.3352 2.56%
2022-10-19 0 0.390 0.390 0.395 0.390 0.420 1,934,014 776,315 0.4014 0.339 0.339 0.343 0.339 0.365 2,224,530 0.3490 -7.14%
2022-10-18 0 0.420 0.415 0.420 0.375 0.435 10,980,000 4,541,340 0.4136 0.365 0.361 0.365 0.326 0.378 12,629,350 0.3596 18.31%
2022-10-17 0 0.355 0.350 0.355 0.345 0.360 108,000 38,350 0.3551 0.309 0.304 0.309 0.300 0.313 124,223 0.3087 0.00%
2022-10-14 0 0.355 0.350 0.355 0.340 0.355 376,000 131,790 0.3505 0.309 0.304 0.309 0.296 0.309 432,480 0.3047 4.41%
2022-10-13 0 0.340 0.335 0.350 0.335 0.345 698,000 236,720 0.3391 0.296 0.291 0.304 0.291 0.300 802,849 0.2948 -2.86%
2022-10-12 0 0.350 0.350 0.355 0.345 0.360 401,970 141,380 0.3517 0.304 0.304 0.309 0.300 0.313 462,352 0.3058 -2.78%
2022-10-11 0 0.360 0.350 0.360 0.335 0.360 1,502,000 538,600 0.3586 0.313 0.304 0.313 0.291 0.313 1,727,621 0.3118 4.35%
2022-10-10 0 0.345 0.335 0.345 0.335 0.350 206,000 69,740 0.3385 0.300 0.291 0.300 0.291 0.304 236,944 0.2943 -2.82%
2022-10-07 0 0.355 0.345 0.355 0.345 0.360 544,000 188,140 0.3458 0.309 0.300 0.309 0.300 0.313 625,716 0.3007 -1.39%
2022-10-06 0 0.360 0.360 0.370 0.360 0.375 56,000 20,320 0.3629 0.313 0.313 0.322 0.313 0.326 64,412 0.3155 -2.70%
2022-10-05 0 0.370 0.360 0.370 0.350 0.375 1,042,000 380,100 0.3648 0.322 0.313 0.322 0.304 0.326 1,198,523 0.3171 5.71%
2022-10-03 0 0.350 0.340 0.350 0.340 0.355 108,000 37,290 0.3453 0.304 0.296 0.304 0.296 0.309 124,223 0.3002 1.45%
2022-09-30 0 0.345 0.340 0.345 0.340 0.350 310,000 105,620 0.3407 0.300 0.296 0.300 0.296 0.304 356,566 0.2962 -1.43%
2022-09-29 0 0.350 0.340 0.350 0.340 0.355 1,142,000 403,340 0.3532 0.304 0.296 0.304 0.296 0.309 1,313,544 0.3071 1.45%
2022-09-28 0 0.345 0.340 0.345 0.340 0.345 440,000 150,880 0.3429 0.300 0.296 0.300 0.296 0.300 506,094 0.2981 -4.17%
2022-09-27 0 0.360 0.350 0.360 0.345 0.360 658,000 230,110 0.3497 0.313 0.304 0.313 0.300 0.313 756,841 0.3040 2.86%
2022-09-26 0 0.350 0.340 0.355 0.350 0.365 524,000 188,610 0.3599 0.304 0.296 0.309 0.304 0.317 602,712 0.3129 -6.67%
2022-09-23 0 0.375 0.360 0.375 0.365 0.375 642,000 237,120 0.3693 0.326 0.313 0.326 0.317 0.326 738,437 0.3211 1.35%
2022-09-22 0 0.370 0.365 0.370 0.360 0.375 158,000 58,040 0.3673 0.322 0.317 0.322 0.313 0.326 181,734 0.3194 -2.63%
2022-09-21 0 0.380 0.360 0.380 0.360 0.380 140,000 51,860 0.3704 0.330 0.313 0.330 0.313 0.330 161,030 0.3221 -1.30%
2022-09-20 0 0.385 0.375 0.385 0.370 0.385 392,000 147,130 0.3753 0.335 0.326 0.335 0.322 0.335 450,884 0.3263 4.05%
2022-09-19 0 0.370 0.360 0.370 0.355 0.380 296,000 107,910 0.3646 0.322 0.313 0.322 0.309 0.330 340,463 0.3170 2.78%
2022-09-16 0 0.360 0.360 0.390 0.360 0.375 1,138,000 411,530 0.3616 0.313 0.313 0.339 0.313 0.326 1,308,944 0.3144 -2.70%
2022-09-15 0 0.370 0.370 0.375 0.370 0.385 298,000 112,270 0.3767 0.322 0.322 0.326 0.322 0.335 342,764 0.3275 0.00%
2022-09-14 0 0.370 0.370 0.390 0.370 0.380 560,000 208,260 0.3719 0.322 0.322 0.339 0.322 0.330 644,120 0.3233 -2.63%
2022-09-13 0 0.380 0.365 0.380 0.380 0.390 534,000 202,980 0.3801 0.330 0.317 0.330 0.330 0.339 614,214 0.3305 0.00%
2022-09-09 0 0.380 0.380 0.385 0.380 0.390 272,000 104,090 0.3827 0.330 0.330 0.335 0.330 0.339 312,858 0.3327 0.00%
2022-09-08 0 0.380 0.370 0.390 0.380 0.390 242,000 92,020 0.3802 0.330 0.322 0.339 0.330 0.339 278,352 0.3306 -1.30%
2022-09-07 0 0.385 0.380 0.390 0.375 0.390 338,000 128,590 0.3804 0.335 0.330 0.339 0.326 0.339 388,772 0.3308 1.32%
2022-09-06 0 0.380 0.380 0.385 0.380 0.400 900,000 343,510 0.3817 0.330 0.330 0.335 0.330 0.348 1,035,193 0.3318 -2.56%
2022-09-05 0 0.390 0.385 0.390 0.385 0.395 948,000 369,150 0.3894 0.339 0.335 0.339 0.335 0.343 1,090,403 0.3385 -2.50%
2022-09-02 0 0.400 0.390 0.400 0.390 0.405 554,000 222,120 0.4009 0.348 0.339 0.348 0.339 0.352 637,219 0.3486 -1.23%
2022-09-01 0 0.405 0.390 0.405 0.395 0.410 670,000 266,560 0.3979 0.352 0.339 0.352 0.343 0.356 770,643 0.3459 0.00%
2022-08-31 0 0.405 0.400 0.410 0.390 0.410 462,000 183,490 0.3972 0.352 0.348 0.356 0.339 0.356 531,399 0.3453 1.25%
2022-08-30 0 0.400 0.395 0.400 0.395 0.410 1,094,000 438,040 0.4004 0.348 0.343 0.348 0.343 0.356 1,258,334 0.3481 0.00%
2022-08-29 0 0.400 0.400 0.405 0.400 0.410 8,162,000 3,295,850 0.4038 0.348 0.348 0.352 0.348 0.356 9,388,047 0.3511 -4.76%
2022-08-26 0 0.420 0.420 0.425 0.415 0.420 742,000 310,520 0.4185 0.365 0.365 0.369 0.361 0.365 853,459 0.3638 1.20%
2022-08-25 0 0.415 0.410 0.420 0.405 0.420 538,000 221,790 0.4122 0.361 0.356 0.365 0.352 0.365 618,815 0.3584 2.47%
2022-08-24 0 0.405 0.405 0.415 0.400 0.420 400,000 163,680 0.4092 0.352 0.352 0.361 0.348 0.365 460,086 0.3558 -1.22%
2022-08-23 0 0.410 0.410 0.415 0.410 0.415 186,000 76,520 0.4114 0.356 0.356 0.361 0.356 0.361 213,940 0.3577 -1.20%
2022-08-22 0 0.415 0.420 0.425 0.400 0.425 1,286,000 529,600 0.4118 0.361 0.365 0.369 0.348 0.369 1,479,175 0.3580 0.00%
2022-08-19 0 0.415 0.415 0.425 0.405 0.425 298,000 122,610 0.4114 0.361 0.361 0.369 0.352 0.369 342,764 0.3577 1.22%
2022-08-18 0 0.410 0.410 0.420 0.410 0.425 310,000 129,570 0.4180 0.356 0.356 0.365 0.356 0.369 356,566 0.3634 -2.38%
2022-08-17 0 0.420 0.415 0.420 0.410 0.425 300,000 124,880 0.4163 0.365 0.361 0.365 0.356 0.369 345,064 0.3619 1.20%
2022-08-16 0 0.415 0.410 0.420 0.410 0.430 962,000 399,850 0.4156 0.361 0.356 0.365 0.356 0.374 1,106,506 0.3614 -2.35%
2022-08-15 0 0.425 0.420 0.430 0.420 0.435 468,000 198,230 0.4236 0.369 0.365 0.374 0.365 0.378 538,300 0.3683 -1.16%
2022-08-12 0 0.430 0.425 0.435 0.430 0.440 354,000 153,650 0.4340 0.374 0.369 0.378 0.374 0.383 407,176 0.3774 -1.15%
2022-08-11 0 0.435 0.430 0.440 0.425 0.435 932,000 402,090 0.4314 0.378 0.374 0.383 0.369 0.378 1,071,999 0.3751 3.57%
2022-08-10 0 0.420 0.420 0.425 0.410 0.440 1,874,000 789,600 0.4213 0.365 0.365 0.369 0.356 0.383 2,155,501 0.3663 -3.45%
2022-08-09 0 0.435 0.440 0.445 0.425 0.460 1,978,000 867,020 0.4383 0.378 0.383 0.387 0.369 0.400 2,275,123 0.3811 -2.25%
2022-08-08 0 0.445 0.440 0.445 0.435 0.475 2,298,000 1,020,730 0.4442 0.387 0.383 0.387 0.378 0.413 2,643,192 0.3862 -3.26%
2022-08-05 0 0.460 0.455 0.465 0.455 0.465 190,000 87,510 0.4606 0.400 0.396 0.404 0.396 0.404 218,541 0.4004 1.10%
2022-08-04 0 0.455 0.445 0.450 0.445 0.465 1,470,000 663,260 0.4512 0.396 0.387 0.391 0.387 0.404 1,690,815 0.3923 0.00%
2022-08-03 0 0.455 0.450 0.455 0.445 0.475 1,416,000 642,880 0.4540 0.396 0.391 0.396 0.387 0.413 1,628,703 0.3947 0.00%
2022-08-02 0 0.455 0.455 0.460 0.450 0.470 2,920,000 1,330,880 0.4558 0.396 0.396 0.400 0.391 0.409 3,358,625 0.3963 -4.21%
2022-08-01 0 0.475 0.475 0.490 0.465 0.495 4,706,000 2,235,610 0.4751 0.413 0.413 0.426 0.404 0.430 5,412,907 0.4130 -5.00%
2022-07-29 0 0.500 0.495 0.510 0.485 0.520 2,020,000 1,003,470 0.4968 0.435 0.430 0.443 0.422 0.452 2,323,432 0.4319 -1.96%
2022-07-28 0 0.510 0.510 0.520 0.500 0.520 1,208,000 618,620 0.5121 0.443 0.443 0.452 0.435 0.452 1,389,459 0.4452 0.00%
2022-07-27 0 0.510 0.510 0.520 0.510 0.540 2,062,000 1,066,340 0.5171 0.443 0.443 0.452 0.443 0.469 2,371,741 0.4496 -5.56%
2022-07-26 0 0.540 0.530 0.540 0.530 0.550 2,648,000 1,414,500 0.5342 0.469 0.461 0.469 0.461 0.478 3,045,767 0.4644 -1.82%
2022-07-25 0 0.550 0.540 0.550 0.520 0.550 2,872,000 1,532,960 0.5338 0.478 0.469 0.478 0.452 0.478 3,303,415 0.4641 -1.79%
2022-07-22 0 0.560 0.550 0.560 0.540 0.570 1,242,014 691,928 0.5571 0.487 0.478 0.487 0.469 0.496 1,428,582 0.4843 1.82%
2022-07-21 0 0.550 0.550 0.560 0.520 0.580 6,054,000 3,358,860 0.5548 0.478 0.478 0.487 0.452 0.504 6,963,396 0.4824 3.77%
2022-07-20 0 0.530 0.530 0.550 0.510 0.550 3,762,000 1,990,460 0.5291 0.461 0.461 0.478 0.443 0.478 4,327,105 0.4600 1.92%
2022-07-19 0 0.520 0.510 0.530 0.510 0.530 1,312,000 686,160 0.5230 0.452 0.443 0.461 0.443 0.461 1,509,081 0.4547 -1.89%
2022-07-18 0 0.530 0.520 0.530 0.500 0.530 7,322,000 3,758,400 0.5133 0.461 0.452 0.461 0.435 0.461 8,421,867 0.4463 0.00%
2022-07-15 0 0.530 0.510 0.540 0.510 0.540 1,751,730 925,582 0.5284 0.461 0.443 0.469 0.443 0.469 2,014,864 0.4594 0.00%
2022-07-14 0 0.530 0.530 0.540 0.520 0.550 3,896,000 2,076,200 0.5329 0.461 0.461 0.469 0.452 0.478 4,481,234 0.4633 -3.64%
2022-07-13 0 0.550 0.550 0.560 0.540 0.690 16,534,000 9,754,920 0.5900 0.478 0.478 0.487 0.469 0.600 19,017,639 0.5129 -17.91%
2022-07-12 0 0.670 0.660 0.670 0.630 0.710 12,132,000 8,133,520 0.6704 0.583 0.574 0.583 0.548 0.617 13,954,397 0.5829 9.84%
2022-07-11 0 0.610 0.600 0.610 0.600 0.640 2,136,000 1,314,640 0.6155 0.530 0.522 0.530 0.522 0.556 2,456,857 0.5351 -3.17%
2022-07-08 0 0.630 0.620 0.630 0.590 0.630 2,816,000 1,735,020 0.6161 0.548 0.539 0.548 0.513 0.548 3,239,003 0.5357 3.28%
2022-07-07 0 0.610 0.600 0.610 0.600 0.610 1,362,000 819,560 0.6017 0.530 0.522 0.530 0.522 0.530 1,566,592 0.5231 0.00%
2022-07-06 0 0.610 0.600 0.610 0.590 0.620 1,696,000 1,026,060 0.6050 0.530 0.522 0.530 0.513 0.539 1,950,763 0.5260 -1.61%
2022-07-05 0 0.620 0.600 0.620 0.600 0.620 1,236,000 755,220 0.6110 0.539 0.522 0.539 0.522 0.539 1,421,665 0.5312 1.64%
2022-07-04 0 0.610 0.600 0.610 0.600 0.640 2,446,000 1,507,840 0.6165 0.530 0.522 0.530 0.522 0.556 2,813,424 0.5359 -3.17%
2022-06-30 0 0.650 0.640 0.650 0.630 0.670 2,574,000 1,676,980 0.6515 0.548 0.539 0.548 0.531 0.565 3,054,640 0.5490 -1.52%
2022-06-29 0 0.660 0.650 0.660 0.650 0.680 1,606,000 1,066,920 0.6643 0.556 0.548 0.556 0.548 0.573 1,905,886 0.5598 -1.49%
2022-06-28 0 0.670 0.670 0.680 0.630 0.680 6,994,000 4,608,480 0.6589 0.565 0.565 0.573 0.531 0.573 8,299,981 0.5552 4.69%
2022-06-27 0 0.640 0.630 0.640 0.610 0.650 3,516,000 2,204,840 0.6271 0.539 0.531 0.539 0.514 0.548 4,172,538 0.5284 0.00%
2022-06-24 0 0.640 0.630 0.640 0.610 0.650 3,018,000 1,913,860 0.6341 0.539 0.531 0.539 0.514 0.548 3,581,547 0.5344 1.59%
2022-06-23 0 0.630 0.620 0.630 0.610 0.640 3,850,000 2,391,100 0.6211 0.531 0.522 0.531 0.514 0.539 4,568,906 0.5233 -1.56%
2022-06-22 0 0.640 0.620 0.640 0.630 0.680 5,937,294 3,894,725 0.6560 0.539 0.522 0.539 0.531 0.573 7,045,958 0.5528 1.59%
2022-06-21 0 0.630 0.630 0.640 0.610 0.650 4,128,000 2,585,260 0.6263 0.531 0.531 0.539 0.514 0.548 4,898,816 0.5277 -1.56%
2022-06-20 0 0.640 0.630 0.640 0.570 0.660 14,570,533 9,198,979 0.6313 0.539 0.531 0.539 0.480 0.556 17,291,271 0.5320 10.34%
2022-06-17 0 0.580 0.570 0.580 0.520 0.580 9,339,985 5,169,953 0.5535 0.489 0.480 0.489 0.438 0.489 11,084,029 0.4664 11.54%
2022-06-16 0 0.520 0.520 0.530 0.520 0.550 2,524,000 1,354,740 0.5367 0.438 0.438 0.447 0.438 0.463 2,995,303 0.4523 -5.45%
2022-06-15 0 0.550 0.540 0.550 0.500 0.580 7,683,970 4,189,322 0.5452 0.463 0.455 0.463 0.421 0.489 9,118,788 0.4594 5.77%
2022-06-14 0 0.520 0.520 0.530 0.510 0.540 1,100,000 575,740 0.5234 0.438 0.438 0.447 0.430 0.455 1,305,402 0.4410 0.00%
2022-06-13 0 0.520 0.520 0.530 0.520 0.550 3,254,000 1,738,700 0.5343 0.438 0.438 0.447 0.438 0.463 3,861,615 0.4503 -7.14%
2022-06-10 0 0.560 0.550 0.560 0.520 0.560 5,544,000 3,025,840 0.5458 0.472 0.463 0.472 0.438 0.472 6,579,224 0.4599 1.82%
2022-06-09 0 0.550 0.540 0.550 0.540 0.580 3,912,000 2,163,460 0.5530 0.463 0.455 0.463 0.455 0.489 4,642,483 0.4660 -3.51%
2022-06-08 0 0.570 0.570 0.580 0.540 0.600 22,338,000 12,837,120 0.5747 0.480 0.480 0.489 0.455 0.506 26,509,147 0.4843 7.55%
2022-06-07 0 0.530 0.520 0.530 0.475 0.570 31,356,000 16,780,360 0.5352 0.447 0.438 0.447 0.400 0.480 37,211,067 0.4510 13.98%
2022-06-06 0 0.465 0.465 0.475 0.460 0.470 186,000 86,450 0.4648 0.392 0.392 0.400 0.388 0.396 220,732 0.3917 -1.06%
2022-06-02 0 0.470 0.465 0.470 0.460 0.470 296,000 138,690 0.4685 0.396 0.392 0.396 0.388 0.396 351,272 0.3948 2.17%
2022-06-01 0 0.460 0.460 0.470 0.460 0.480 288,000 134,800 0.4681 0.388 0.388 0.396 0.388 0.404 341,778 0.3944 -3.16%
2022-05-31 0 0.475 0.470 0.475 0.460 0.475 2,722,000 1,281,390 0.4708 0.400 0.396 0.400 0.388 0.400 3,230,276 0.3967 2.15%
2022-05-30 0 0.465 0.465 0.470 0.465 0.470 1,254,000 587,370 0.4684 0.392 0.392 0.396 0.392 0.396 1,488,158 0.3947 0.00%
2022-05-27 0 0.465 0.460 0.470 0.455 0.475 536,000 244,430 0.4560 0.392 0.388 0.396 0.383 0.400 636,087 0.3843 0.00%
2022-05-26 0 0.465 0.460 0.465 0.450 0.465 230,000 104,360 0.4537 0.392 0.388 0.392 0.379 0.392 272,948 0.3823 3.33%
2022-05-25 0 0.450 0.450 0.460 0.450 0.475 104,000 47,420 0.4560 0.379 0.379 0.388 0.379 0.400 123,420 0.3842 -3.23%
2022-05-24 0 0.465 0.460 0.465 0.460 0.475 794,000 369,720 0.4656 0.392 0.388 0.392 0.388 0.400 942,263 0.3924 -1.06%
2022-05-23 0 0.470 0.460 0.470 0.455 0.475 236,000 109,650 0.4646 0.396 0.388 0.396 0.383 0.400 280,068 0.3915 -1.05%
2022-05-20 0 0.475 0.465 0.475 0.460 0.485 818,000 390,550 0.4774 0.400 0.392 0.400 0.388 0.409 970,744 0.4023 3.26%
2022-05-19 0 0.460 0.460 0.485 0.450 0.475 1,670,000 780,530 0.4674 0.388 0.388 0.409 0.379 0.400 1,981,837 0.3938 -3.16%
2022-05-18 0 0.475 0.465 0.475 0.475 0.475 2,000 950 0.4750 0.400 0.392 0.400 0.400 0.400 2,373 0.4003 -1.04%
2022-05-17 0 0.480 0.480 0.485 0.465 0.485 2,010,000 963,770 0.4795 0.404 0.404 0.409 0.392 0.409 2,385,325 0.4040 3.23%
2022-05-16 0 0.465 0.465 0.470 0.425 0.480 941,686 436,938 0.4640 0.392 0.392 0.396 0.358 0.404 1,117,526 0.3910 0.00%
2022-05-13 0 0.465 0.465 0.470 0.450 0.470 390,000 177,950 0.4563 0.392 0.392 0.396 0.379 0.396 462,824 0.3845 4.49%
2022-05-12 0 0.445 0.440 0.460 0.425 0.470 3,048,000 1,394,880 0.4576 0.375 0.371 0.388 0.358 0.396 3,617,149 0.3856 -3.26%
2022-05-11 0 0.460 0.460 0.465 0.445 0.460 1,676,000 766,490 0.4573 0.388 0.388 0.392 0.375 0.388 1,988,957 0.3854 3.37%
2022-05-10 0 0.445 0.445 0.450 0.445 0.455 526,000 235,710 0.4481 0.375 0.375 0.379 0.375 0.383 624,219 0.3776 -2.20%
2022-05-06 0 0.455 0.455 0.465 0.455 0.470 750,000 343,160 0.4575 0.383 0.383 0.392 0.383 0.396 890,047 0.3856 -4.21%
2022-05-05 0 0.475 0.475 0.485 0.475 0.495 298,000 143,780 0.4825 0.400 0.400 0.409 0.400 0.417 353,645 0.4066 0.00%
2022-05-04 0 0.475 0.475 0.485 0.475 0.490 150,000 71,750 0.4783 0.400 0.400 0.409 0.400 0.413 178,009 0.4031 -3.06%
2022-05-03 0 0.490 0.490 0.500 0.460 0.500 3,072,000 1,519,640 0.4947 0.413 0.413 0.421 0.388 0.421 3,645,631 0.4168 4.26%
2022-04-29 0 0.470 0.470 0.485 0.450 0.495 2,062,000 1,006,280 0.4880 0.396 0.396 0.409 0.379 0.417 2,447,035 0.4112 2.17%
2022-04-28 0 0.460 0.450 0.460 0.450 0.460 1,084,000 493,880 0.4556 0.388 0.379 0.388 0.379 0.388 1,286,414 0.3839 0.00%
2022-04-27 0 0.460 0.460 0.465 0.445 0.465 812,000 370,910 0.4568 0.388 0.388 0.392 0.375 0.392 963,624 0.3849 3.37%
2022-04-26 0 0.445 0.445 0.450 0.450 0.470 912,000 417,030 0.4573 0.375 0.375 0.379 0.379 0.396 1,082,297 0.3853 -2.20%
2022-04-25 0 0.455 0.450 0.455 0.450 0.465 492,000 225,330 0.4580 0.383 0.379 0.383 0.379 0.392 583,871 0.3859 -3.19%
2022-04-22 0 0.470 0.470 0.475 0.460 0.470 712,000 328,930 0.4620 0.396 0.396 0.400 0.388 0.396 844,951 0.3893 -1.05%
2022-04-21 0 0.475 0.475 0.480 0.465 0.490 646,000 306,160 0.4739 0.400 0.400 0.404 0.392 0.413 766,627 0.3994 -2.06%
2022-04-20 0 0.485 0.485 0.490 0.475 0.485 110,000 52,840 0.4804 0.409 0.409 0.413 0.400 0.409 130,540 0.4048 0.00%
2022-04-19 0 0.485 0.485 0.495 0.480 0.495 7,554,000 3,671,160 0.4860 0.409 0.409 0.417 0.404 0.417 8,964,549 0.4095 -2.02%
2022-04-14 0 0.495 0.495 0.500 0.485 0.500 1,902,000 939,110 0.4937 0.417 0.417 0.421 0.409 0.421 2,257,158 0.4161 0.00%
2022-04-13 0 0.495 0.490 0.495 0.490 0.500 1,180,000 583,430 0.4944 0.417 0.413 0.417 0.413 0.421 1,400,340 0.4166 -2.94%
2022-04-12 0 0.510 0.500 0.510 0.490 0.520 7,512,000 3,781,630 0.5034 0.430 0.421 0.430 0.413 0.438 8,914,706 0.4242 10.87%
2022-04-11 0 0.460 0.460 0.475 0.460 0.490 1,426,000 668,670 0.4689 0.388 0.388 0.400 0.388 0.413 1,692,275 0.3951 -8.00%
2022-04-08 0 0.500 0.495 0.500 0.480 0.500 804,000 390,700 0.4859 0.421 0.417 0.421 0.404 0.421 954,130 0.4095 1.01%
2022-04-07 0 0.495 0.495 0.510 0.495 0.510 984,000 493,840 0.5019 0.417 0.417 0.430 0.417 0.430 1,167,741 0.4229 -2.94%
2022-04-06 0 0.510 0.500 0.510 0.500 0.510 1,610,000 812,260 0.5045 0.430 0.421 0.430 0.421 0.430 1,910,633 0.4251 0.00%
2022-04-04 0 0.510 0.500 0.510 0.490 0.510 2,996,000 1,485,720 0.4959 0.430 0.421 0.430 0.413 0.430 3,555,439 0.4179 4.08%
2022-04-01 0 0.490 0.485 0.490 0.475 0.490 3,494,000 1,684,080 0.4820 0.413 0.409 0.413 0.400 0.413 4,146,430 0.4062 2.08%
2022-03-31 0 0.480 0.480 0.485 0.465 0.485 1,218,000 584,130 0.4796 0.404 0.404 0.409 0.392 0.409 1,445,436 0.4041 -1.03%
2022-03-30 0 0.485 0.480 0.485 0.480 0.520 2,260,000 1,100,770 0.4871 0.409 0.404 0.409 0.404 0.438 2,682,007 0.4104 -4.90%
2022-03-29 0 0.510 0.495 0.510 0.495 0.510 454,000 225,880 0.4975 0.430 0.417 0.430 0.417 0.430 538,775 0.4192 3.03%
2022-03-28 0 0.495 0.485 0.490 0.480 0.500 2,092,000 1,023,920 0.4894 0.417 0.409 0.413 0.404 0.421 2,482,637 0.4124 -1.00%
2022-03-25 0 0.500 0.500 0.510 0.500 0.520 1,738,000 887,620 0.5107 0.421 0.421 0.430 0.421 0.438 2,062,535 0.4304 -5.66%
2022-03-24 0 0.530 0.510 0.530 0.510 0.540 2,296,000 1,197,700 0.5216 0.447 0.430 0.447 0.430 0.455 2,724,729 0.4396 -3.64%
2022-03-23 0 0.550 0.540 0.550 0.520 0.550 3,456,000 1,881,160 0.5443 0.463 0.455 0.463 0.438 0.463 4,101,335 0.4587 3.77%
2022-03-22 0 0.530 0.530 0.540 0.520 0.540 3,006,000 1,595,040 0.5306 0.447 0.447 0.455 0.438 0.455 3,567,307 0.4471 -1.85%
2022-03-21 0 0.540 0.530 0.540 0.510 0.540 3,820,000 2,029,000 0.5312 0.455 0.447 0.455 0.430 0.455 4,533,304 0.4476 8.00%
2022-03-18 0 0.500 0.500 0.510 0.485 0.510 1,692,000 843,620 0.4986 0.421 0.421 0.430 0.409 0.430 2,007,945 0.4201 -1.96%
2022-03-17 0 0.510 0.510 0.520 0.480 0.520 5,124,000 2,573,410 0.5022 0.430 0.430 0.438 0.404 0.438 6,080,798 0.4232 10.87%
2022-03-16 0 0.460 0.450 0.460 0.420 0.465 14,230,000 6,301,680 0.4428 0.388 0.379 0.388 0.354 0.392 16,887,150 0.3732 13.58%
2022-03-15 0 0.405 0.405 0.410 0.400 0.495 11,302,000 5,272,200 0.4665 0.341 0.341 0.345 0.337 0.417 13,412,408 0.3931 -18.18%
2022-03-14 0 0.495 0.490 0.495 0.485 0.520 6,314,000 3,163,820 0.5011 0.417 0.413 0.417 0.409 0.438 7,493,005 0.4222 -2.94%
2022-03-11 0 0.510 0.510 0.520 0.510 0.550 14,868,000 7,784,000 0.5235 0.430 0.430 0.438 0.430 0.463 17,644,283 0.4412 -7.27%
2022-03-10 0 0.550 0.550 0.560 0.550 0.580 19,588,000 10,886,240 0.5558 0.463 0.463 0.472 0.463 0.489 23,245,643 0.4683 -3.51%
2022-03-09 0 0.570 0.570 0.580 0.570 0.580 5,322,000 3,038,640 0.5710 0.480 0.480 0.489 0.480 0.489 6,315,770 0.4811 0.00%
2022-03-08 0 0.570 0.560 0.580 0.570 0.580 4,798,000 2,735,560 0.5701 0.480 0.472 0.489 0.480 0.489 5,693,925 0.4804 0.00%
2022-03-07 0 0.570 0.570 0.580 0.570 0.580 2,842,000 1,625,060 0.5718 0.480 0.480 0.489 0.480 0.489 3,372,683 0.4818 -1.72%
2022-03-04 0 0.580 0.580 0.590 0.580 0.600 2,276,000 1,320,340 0.5801 0.489 0.489 0.497 0.489 0.506 2,700,995 0.4888 -1.69%
2022-03-03 0 0.590 0.580 0.590 0.580 0.600 572,000 335,980 0.5874 0.497 0.489 0.497 0.489 0.506 678,809 0.4950 0.00%
2022-03-02 0 0.590 0.580 0.590 0.580 0.590 1,508,000 874,660 0.5800 0.497 0.489 0.497 0.489 0.497 1,789,587 0.4887 0.00%
2022-03-01 0 0.590 0.580 0.590 0.580 0.590 1,278,000 747,480 0.5849 0.497 0.489 0.497 0.489 0.497 1,516,639 0.4929 1.72%
2022-02-28 0 0.580 0.580 0.590 0.580 0.600 462,000 268,900 0.5820 0.489 0.489 0.497 0.489 0.506 548,269 0.4905 -1.69%
2022-02-25 0 0.590 0.590 0.600 0.570 0.600 1,694,000 993,160 0.5863 0.497 0.497 0.506 0.480 0.506 2,010,319 0.4940 3.51%
2022-02-24 0 0.570 0.570 0.580 0.560 0.580 5,498,000 3,133,100 0.5699 0.480 0.480 0.489 0.472 0.489 6,524,635 0.4802 -1.72%
2022-02-23 0 0.580 0.580 0.590 0.570 0.580 742,000 429,040 0.5782 0.489 0.489 0.497 0.480 0.489 880,553 0.4872 1.75%
2022-02-22 0 0.570 0.570 0.580 0.560 0.580 6,924,000 3,949,280 0.5704 0.480 0.480 0.489 0.472 0.489 8,216,910 0.4806 -1.72%
2022-02-21 0 0.580 0.580 0.590 0.580 0.630 3,862,000 2,327,620 0.6027 0.489 0.489 0.497 0.489 0.531 4,583,146 0.5079 -4.92%
2022-02-18 0 0.610 0.600 0.610 0.600 0.640 2,450,000 1,504,620 0.6141 0.514 0.506 0.514 0.506 0.539 2,907,485 0.5175 -1.61%
2022-02-17 0 0.620 0.610 0.620 0.600 0.640 3,786,000 2,351,100 0.6210 0.522 0.514 0.522 0.506 0.539 4,492,955 0.5233 0.00%
2022-02-16 0 0.620 0.620 0.630 0.610 0.690 8,346,000 5,383,340 0.6450 0.522 0.522 0.531 0.514 0.581 9,904,438 0.5435 -7.46%
2022-02-15 0 0.670 0.670 0.680 0.580 0.680 15,306,000 9,580,920 0.6260 0.565 0.565 0.573 0.489 0.573 18,164,070 0.5275 15.52%
2022-02-14 0 0.580 0.570 0.580 0.560 0.580 882,000 503,120 0.5704 0.489 0.480 0.489 0.472 0.489 1,046,695 0.4807 1.75%
2022-02-11 0 0.570 0.560 0.570 0.550 0.580 2,762,000 1,559,080 0.5645 0.480 0.472 0.480 0.463 0.489 3,277,745 0.4757 -1.72%
2022-02-10 0 0.580 0.570 0.580 0.570 0.580 504,000 290,080 0.5756 0.489 0.480 0.489 0.480 0.489 598,111 0.4850 0.00%
2022-02-09 0 0.580 0.570 0.580 0.560 0.590 896,274 516,507 0.5763 0.489 0.480 0.489 0.472 0.497 1,063,634 0.4856 0.00%
2022-02-08 0 0.580 0.570 0.580 0.560 0.580 1,572,000 890,920 0.5667 0.489 0.480 0.489 0.472 0.489 1,865,538 0.4776 1.75%
2022-02-07 0 0.570 0.570 0.580 0.560 0.580 1,646,000 934,260 0.5676 0.480 0.480 0.489 0.472 0.489 1,953,356 0.4783 1.79%
2022-02-04 0 0.560 0.560 0.580 0.560 0.580 504,000 285,900 0.5673 0.472 0.472 0.489 0.472 0.489 598,111 0.4780 0.00%
2022-01-31 0 0.560 0.550 0.560 0.550 0.560 90,000 50,300 0.5589 0.472 0.463 0.472 0.463 0.472 106,806 0.4709 1.82%
2022-01-28 0 0.550 0.550 0.560 0.530 0.570 4,520,000 2,486,860 0.5502 0.463 0.463 0.472 0.447 0.480 5,364,014 0.4636 0.00%
2022-01-27 0 0.550 0.550 0.560 0.550 0.560 1,882,314 1,041,877 0.5535 0.463 0.463 0.472 0.463 0.472 2,233,796 0.4664 -1.79%
2022-01-26 0 0.560 0.560 0.570 0.550 0.560 1,318,000 738,040 0.5600 0.472 0.472 0.480 0.463 0.472 1,564,109 0.4719 1.82%
2022-01-25 0 0.550 0.550 0.560 0.550 0.570 2,488,000 1,391,560 0.5593 0.463 0.463 0.472 0.463 0.480 2,952,581 0.4713 -3.51%
2022-01-24 0 0.570 0.560 0.570 0.560 0.570 760,000 433,140 0.5699 0.480 0.472 0.480 0.472 0.480 901,914 0.4802 0.00%
2022-01-21 0 0.570 0.570 0.580 0.570 0.590 400,000 233,060 0.5827 0.480 0.480 0.489 0.480 0.497 474,692 0.4910 -3.39%
2022-01-20 0 0.590 0.580 0.590 0.560 0.590 2,886,000 1,688,880 0.5852 0.497 0.489 0.497 0.472 0.497 3,424,899 0.4931 5.36%
2022-01-19 0 0.560 0.550 0.560 0.550 0.570 4,844,000 2,702,340 0.5579 0.472 0.463 0.472 0.463 0.480 5,748,514 0.4701 -1.75%
2022-01-18 0 0.570 0.570 0.580 0.560 0.590 2,270,000 1,307,240 0.5759 0.480 0.480 0.489 0.472 0.497 2,693,874 0.4853 -1.72%
2022-01-17 0 0.580 0.580 0.590 0.580 0.590 210,000 123,240 0.5869 0.489 0.489 0.497 0.489 0.497 249,213 0.4945 -1.69%
2022-01-14 0 0.590 0.570 0.590 0.560 0.590 598,000 344,040 0.5753 0.497 0.480 0.497 0.472 0.497 709,664 0.4848 3.51%
2022-01-13 0 0.570 0.570 0.580 0.570 0.600 2,800,000 1,635,880 0.5842 0.480 0.480 0.489 0.480 0.506 3,322,841 0.4923 -6.56%
2022-01-12 0 0.610 0.600 0.610 0.570 0.610 4,384,000 2,616,740 0.5969 0.514 0.506 0.514 0.480 0.514 5,202,619 0.5030 7.02%
2022-01-11 0 0.570 0.570 0.580 0.570 0.580 662,000 379,620 0.5734 0.480 0.480 0.489 0.480 0.489 785,614 0.4832 -1.72%
2022-01-10 0 0.580 0.580 0.590 0.570 0.590 1,428,000 822,800 0.5762 0.489 0.489 0.497 0.480 0.497 1,694,649 0.4855 0.00%
2022-01-07 0 0.580 0.580 0.590 0.570 0.590 764,000 444,700 0.5821 0.489 0.489 0.497 0.480 0.497 906,661 0.4905 1.75%
2022-01-06 0 0.570 0.570 0.580 0.560 0.580 2,094,000 1,185,920 0.5663 0.480 0.480 0.489 0.472 0.489 2,485,010 0.4772 1.79%
2022-01-05 0 0.560 0.560 0.570 0.560 0.590 1,848,000 1,066,280 0.5770 0.472 0.472 0.480 0.472 0.497 2,193,075 0.4862 -3.45%
2022-01-04 0 0.580 0.580 0.590 0.580 0.600 1,452,000 848,200 0.5842 0.489 0.489 0.497 0.489 0.506 1,723,130 0.4922 -3.33%
2022-01-03 0 0.600 0.590 0.600 0.590 0.600 256,000 152,520 0.5958 0.506 0.497 0.506 0.497 0.506 303,803 0.5020 0.00%
2021-12-31 0 0.600 0.580 0.590 0.580 0.600 828,000 490,260 0.5921 0.506 0.489 0.497 0.489 0.506 982,611 0.4989 3.45%
2021-12-30 0 0.580 0.580 0.590 0.560 0.610 4,908,000 2,851,480 0.5810 0.489 0.489 0.497 0.472 0.514 5,824,465 0.4896 -1.69%
2021-12-29 0 0.590 0.580 0.590 0.580 0.660 5,304,000 3,144,320 0.5928 0.497 0.489 0.497 0.489 0.556 6,294,409 0.4995 -1.67%
2021-12-28 0 0.600 0.590 0.600 0.580 0.600 1,060,000 623,840 0.5885 0.506 0.497 0.506 0.489 0.506 1,257,932 0.4959 -1.64%
2021-12-24 0 0.610 0.600 0.610 0.590 0.610 648,000 388,780 0.6000 0.514 0.506 0.514 0.497 0.514 769,000 0.5056 1.67%
2021-12-23 0 0.600 0.590 0.610 0.590 0.620 694,000 418,900 0.6036 0.506 0.497 0.514 0.497 0.522 823,590 0.5086 -3.23%
2021-12-22 0 0.620 0.600 0.620 0.600 0.630 656,000 400,500 0.6105 0.522 0.506 0.522 0.506 0.531 778,494 0.5145 1.64%
2021-12-21 0 0.610 0.600 0.610 0.580 0.610 640,000 380,180 0.5940 0.514 0.506 0.514 0.489 0.514 759,506 0.5006 5.17%
2021-12-20 0 0.580 0.580 0.590 0.570 0.600 2,742,000 1,601,820 0.5842 0.489 0.489 0.497 0.480 0.506 3,254,010 0.4923 -3.33%
2021-12-17 0 0.600 0.600 0.630 0.600 0.630 3,995,758 2,432,959 0.6089 0.506 0.506 0.531 0.506 0.531 4,741,881 0.5131 -4.76%
2021-12-16 0 0.630 0.630 0.650 0.620 0.650 2,055,656 1,287,556 0.6263 0.531 0.531 0.548 0.522 0.548 2,439,506 0.5278 0.00%
2021-12-15 0 0.630 0.630 0.640 0.620 0.650 2,751,000 1,751,240 0.6366 0.531 0.531 0.539 0.522 0.548 3,264,691 0.5364 0.00%
2021-12-14 0 0.630 0.630 0.650 0.630 0.650 2,972,000 1,896,380 0.6381 0.531 0.531 0.548 0.531 0.548 3,526,958 0.5377 -3.08%
2021-12-13 0 0.650 0.650 0.660 0.620 0.740 12,561,000 8,575,920 0.6827 0.548 0.548 0.556 0.522 0.624 14,906,500 0.5753 4.84%
2021-12-10 0 0.620 0.620 0.630 0.620 0.630 1,066,000 667,070 0.6258 0.522 0.522 0.531 0.522 0.531 1,265,053 0.5273 0.00%
2021-12-09 0 0.620 0.620 0.630 0.610 0.640 3,462,000 2,169,736 0.6267 0.522 0.522 0.531 0.514 0.539 4,108,455 0.5281 -1.59%
2021-12-08 0 0.630 0.610 0.620 0.610 0.650 1,932,000 1,197,706 0.6199 0.531 0.514 0.522 0.514 0.548 2,292,760 0.5224 0.00%
2021-12-07 0 0.630 0.630 0.660 0.600 0.650 2,624,000 1,648,660 0.6283 0.531 0.531 0.556 0.506 0.548 3,113,976 0.5294 3.28%
2021-12-06 0 0.610 0.610 0.620 0.610 0.670 1,534,000 958,912 0.6251 0.514 0.514 0.522 0.514 0.565 1,820,442 0.5267 -4.69%
2021-12-03 0 0.640 0.640 0.650 0.630 0.660 1,870,000 1,206,680 0.6453 0.539 0.539 0.548 0.531 0.556 2,219,183 0.5437 0.00%
2021-12-02 0 0.640 0.640 0.660 0.620 0.680 2,106,000 1,349,640 0.6409 0.539 0.539 0.556 0.522 0.573 2,499,251 0.5400 0.00%
2021-12-01 0 0.640 0.640 0.650 0.630 0.660 2,472,000 1,594,420 0.6450 0.539 0.539 0.548 0.531 0.556 2,933,593 0.5435 0.00%
2021-11-30 0 0.640 0.640 0.650 0.640 0.690 16,210,000 10,425,520 0.6432 0.539 0.539 0.548 0.539 0.581 19,236,873 0.5420 -1.54%
2021-11-29 0 0.650 0.650 0.660 0.650 0.700 3,168,000 2,127,280 0.6715 0.548 0.548 0.556 0.548 0.590 3,759,557 0.5658 -2.99%
2021-11-26 0 0.670 0.670 0.690 0.650 0.700 3,138,000 2,096,960 0.6682 0.565 0.565 0.581 0.548 0.590 3,723,955 0.5631 -1.47%
2021-11-25 0 0.680 0.680 0.690 0.660 0.720 10,228,000 6,927,000 0.6773 0.573 0.573 0.581 0.556 0.607 12,137,862 0.5707 0.00%
2021-11-24 0 0.680 0.670 0.680 0.670 0.690 3,448,000 2,344,140 0.6799 0.573 0.565 0.573 0.565 0.581 4,091,841 0.5729 0.00%
2021-11-23 0 0.680 0.680 0.690 0.680 0.750 8,386,000 5,829,240 0.6951 0.573 0.573 0.581 0.573 0.632 9,951,907 0.5857 -8.11%
2021-11-22 0 0.740 0.740 0.750 0.730 0.800 8,764,000 6,624,300 0.7559 0.624 0.624 0.632 0.615 0.674 10,400,491 0.6369 -1.33%
2021-11-19 0 0.750 0.750 0.760 0.740 0.770 5,054,000 3,811,420 0.7541 0.632 0.632 0.640 0.624 0.649 5,997,727 0.6355 -3.85%
2021-11-18 0 0.780 0.780 0.790 0.770 0.830 8,696,000 6,881,280 0.7913 0.657 0.657 0.666 0.649 0.699 10,319,793 0.6668 -6.02%
2021-11-17 0 0.830 0.820 0.830 0.780 0.840 21,388,000 17,495,160 0.8180 0.699 0.691 0.699 0.657 0.708 25,381,755 0.6893 3.75%
2021-11-16 0 0.800 0.800 0.810 0.620 0.850 69,490,000 54,105,320 0.7786 0.674 0.674 0.683 0.522 0.716 82,465,781 0.6561 25.00%
2021-11-15 0 0.640 0.620 0.640 0.600 0.640 2,938,000 1,816,300 0.6182 0.539 0.522 0.539 0.506 0.539 3,486,609 0.5209 4.92%
2021-11-12 0 0.610 0.600 0.610 0.600 0.620 2,398,000 1,463,940 0.6105 0.514 0.506 0.514 0.506 0.522 2,845,776 0.5144 1.67%
2021-11-11 0 0.600 0.580 0.600 0.570 0.600 1,516,000 886,780 0.5849 0.506 0.489 0.506 0.480 0.506 1,799,081 0.4929 1.69%
2021-11-10 0 0.590 0.580 0.590 0.570 0.610 1,598,000 941,220 0.5890 0.497 0.489 0.497 0.480 0.514 1,896,393 0.4963 1.72%
2021-11-09 0 0.580 0.570 0.590 0.570 0.600 1,526,000 891,960 0.5845 0.489 0.480 0.497 0.480 0.506 1,810,948 0.4925 -3.33%
2021-11-08 0 0.600 0.590 0.600 0.550 0.600 2,704,000 1,570,680 0.5809 0.506 0.497 0.506 0.463 0.506 3,208,915 0.4895 9.09%
2021-11-05 0 0.550 0.550 0.560 0.550 0.580 1,546,000 864,560 0.5592 0.463 0.463 0.472 0.463 0.489 1,834,683 0.4712 -5.17%
2021-11-04 0 0.580 0.570 0.580 0.560 0.580 1,256,000 718,720 0.5722 0.489 0.480 0.489 0.472 0.489 1,490,531 0.4822 1.75%
2021-11-03 0 0.570 0.570 0.580 0.540 0.620 11,916,000 6,696,776 0.5620 0.480 0.480 0.489 0.455 0.522 14,141,060 0.4736 -6.56%
2021-11-02 0 0.610 0.600 0.610 0.600 0.640 1,578,000 969,860 0.6146 0.514 0.506 0.514 0.506 0.539 1,872,658 0.5179 -3.17%
2021-11-01 0 0.630 0.610 0.630 0.600 0.630 2,032,000 1,237,040 0.6088 0.531 0.514 0.531 0.506 0.531 2,411,433 0.5130 0.00%
2021-10-29 0 0.630 0.620 0.630 0.620 0.640 1,426,000 893,240 0.6264 0.531 0.522 0.531 0.522 0.539 1,692,275 0.5278 -3.08%
2021-10-28 0 0.650 0.630 0.650 0.630 0.650 2,432,000 1,546,400 0.6359 0.548 0.531 0.548 0.531 0.548 2,886,124 0.5358 -1.52%
2021-10-27 0 0.660 0.640 0.660 0.640 0.680 4,020,000 2,622,800 0.6524 0.556 0.539 0.556 0.539 0.573 4,770,650 0.5498 -2.94%
2021-10-26 0 0.680 0.670 0.680 0.670 0.700 2,138,000 1,456,420 0.6812 0.573 0.565 0.573 0.565 0.590 2,537,226 0.5740 -2.86%
2021-10-25 0 0.700 0.690 0.700 0.680 0.700 2,340,000 1,616,960 0.6910 0.590 0.581 0.590 0.573 0.590 2,776,945 0.5823 0.00%
2021-10-22 0 0.700 0.700 0.720 0.700 0.720 1,514,000 1,074,542 0.7097 0.590 0.590 0.607 0.590 0.607 1,796,707 0.5981 -2.78%
2021-10-21 0 0.720 0.700 0.720 0.700 0.720 1,016,000 724,440 0.7130 0.607 0.590 0.607 0.590 0.607 1,205,716 0.6008 0.00%
2021-10-20 0 0.720 0.700 0.720 0.700 0.750 10,866,000 7,905,180 0.7275 0.607 0.590 0.607 0.590 0.632 12,894,995 0.6130 0.00%
2021-10-19 0 0.720 0.720 0.730 0.700 0.740 2,546,000 1,843,740 0.7242 0.607 0.607 0.615 0.590 0.624 3,021,411 0.6102 2.86%
2021-10-18 0 0.700 0.690 0.700 0.690 0.710 1,168,000 818,440 0.7007 0.590 0.581 0.590 0.581 0.598 1,386,099 0.5905 -1.41%
2021-10-15 0 0.710 0.710 0.720 0.690 0.730 1,880,300 1,324,544 0.7044 0.598 0.598 0.607 0.581 0.615 2,231,406 0.5936 -1.39%
2021-10-12 0 0.720 0.720 0.730 0.720 0.750 402,000 293,580 0.7303 0.607 0.607 0.615 0.607 0.632 477,065 0.6154 -2.70%
2021-10-11 0 0.740 0.730 0.740 0.720 0.750 826,000 608,980 0.7373 0.624 0.615 0.624 0.607 0.632 980,238 0.6213 1.37%
2021-10-08 0 0.730 0.720 0.730 0.710 0.750 1,392,000 1,016,300 0.7301 0.615 0.607 0.615 0.598 0.632 1,651,926 0.6152 -1.35%
2021-10-07 0 0.740 0.720 0.740 0.700 0.740 7,730,000 5,554,320 0.7185 0.624 0.607 0.624 0.590 0.624 9,173,413 0.6055 7.25%
2021-10-06 0 0.690 0.690 0.700 0.690 0.700 1,492,000 1,038,080 0.6958 0.581 0.581 0.590 0.581 0.590 1,770,599 0.5863 -1.43%
2021-10-05 0 0.700 0.700 0.710 0.700 0.710 2,116,000 1,486,640 0.7026 0.590 0.590 0.598 0.590 0.598 2,511,118 0.5920 -2.78%
2021-10-04 0 0.720 0.700 0.720 0.700 0.740 1,662,000 1,179,420 0.7096 0.607 0.590 0.607 0.590 0.624 1,972,343 0.5980 -2.70%
2021-09-30 0 0.740 0.720 0.740 0.700 0.740 4,672,000 3,351,760 0.7174 0.624 0.607 0.624 0.590 0.624 5,544,397 0.6045 5.71%
2021-09-29 0 0.700 0.700 0.710 0.690 0.720 3,224,000 2,269,080 0.7038 0.590 0.590 0.598 0.581 0.607 3,826,014 0.5931 -2.78%
2021-09-28 0 0.720 0.720 0.740 0.710 0.730 6,658,000 4,791,900 0.7197 0.607 0.607 0.624 0.598 0.615 7,901,240 0.6065 1.41%
2021-09-27 0 0.710 0.710 0.720 0.710 0.740 1,774,353 1,281,076 0.7220 0.598 0.598 0.607 0.598 0.624 2,105,676 0.6084 0.00%
2021-09-24 0 0.710 0.710 0.720 0.700 0.770 4,472,000 3,259,956 0.7290 0.598 0.598 0.607 0.590 0.649 5,307,051 0.6143 0.00%
2021-09-23 0 0.710 0.710 0.730 0.710 0.750 3,324,000 2,438,820 0.7337 0.598 0.598 0.615 0.598 0.632 3,944,686 0.6183 1.43%
2021-09-21 0 0.700 0.690 0.700 0.680 0.700 2,402,000 1,661,810 0.6918 0.590 0.581 0.590 0.573 0.590 2,850,522 0.5830 0.00%
2021-09-20 0 0.700 0.700 0.710 0.690 0.780 10,710,000 7,525,480 0.7027 0.590 0.590 0.598 0.581 0.657 12,709,865 0.5921 -10.26%
2021-09-17 0 0.780 0.780 0.790 0.710 0.780 4,138,150 3,090,809 0.7469 0.657 0.657 0.666 0.598 0.657 4,910,862 0.6294 5.41%
2021-09-16 0 0.740 0.720 0.740 0.720 0.750 3,920,000 2,855,160 0.7284 0.624 0.607 0.624 0.607 0.632 4,651,977 0.6138 -1.33%
2021-09-15 0 0.750 0.740 0.750 0.740 0.780 5,150,901 3,885,282 0.7543 0.632 0.624 0.632 0.624 0.657 6,112,722 0.6356 -2.60%
2021-09-14 0 0.770 0.770 0.780 0.770 0.830 3,896,000 3,074,780 0.7892 0.649 0.649 0.657 0.649 0.699 4,623,495 0.6650 -4.94%
2021-09-13 0 0.810 0.810 0.820 0.790 0.840 2,104,000 1,704,040 0.8099 0.683 0.683 0.691 0.666 0.708 2,496,877 0.6825 0.00%
2021-09-10 0 0.810 0.810 0.820 0.800 0.830 2,722,000 2,214,100 0.8134 0.683 0.683 0.691 0.674 0.699 3,230,276 0.6854 3.85%
2021-09-09 0 0.780 0.780 0.800 0.770 0.840 9,936,000 7,874,420 0.7925 0.657 0.657 0.674 0.649 0.708 11,791,337 0.6678 -7.14%
2021-09-08 0 0.840 0.830 0.840 0.820 0.850 2,500,000 2,091,920 0.8368 0.708 0.699 0.708 0.691 0.716 2,966,822 0.7051 -1.18%
2021-09-07 0 0.850 0.840 0.850 0.830 0.870 6,094,000 5,169,700 0.8483 0.716 0.708 0.716 0.699 0.733 7,231,925 0.7148 0.00%
2021-09-06 0 0.850 0.840 0.850 0.840 0.870 2,964,000 2,525,336 0.8520 0.716 0.708 0.716 0.708 0.733 3,517,464 0.7179 2.41%
2021-09-03 0 0.830 0.830 0.840 0.830 0.870 4,692,000 3,944,340 0.8407 0.699 0.699 0.708 0.699 0.733 5,568,131 0.7084 -4.60%
2021-09-02 0 0.870 0.860 0.870 0.800 0.930 7,156,000 6,188,020 0.8647 0.733 0.725 0.733 0.674 0.784 8,492,231 0.7287 -2.25%
2021-09-01 0 0.890 0.880 0.890 0.820 0.890 5,534,000 4,784,400 0.8645 0.750 0.742 0.750 0.691 0.750 6,567,357 0.7285 5.95%
2021-08-31 0 0.840 0.840 0.850 0.790 0.850 6,051,000 4,957,930 0.8194 0.708 0.708 0.716 0.666 0.716 7,180,896 0.6904 -3.45%
2021-08-30 0 0.870 0.860 0.870 0.860 0.930 3,358,000 2,950,560 0.8787 0.733 0.725 0.733 0.725 0.784 3,985,035 0.7404 3.57%
2021-08-27 0 0.840 0.830 0.840 0.810 0.880 2,352,165 1,991,113 0.8465 0.708 0.699 0.708 0.683 0.742 2,791,382 0.7133 -2.33%
2021-08-26 0 0.860 0.860 0.870 0.840 0.890 3,120,000 2,678,820 0.8586 0.725 0.725 0.733 0.708 0.750 3,702,594 0.7235 -1.15%
2021-08-25 0 0.870 0.870 0.880 0.870 0.920 3,854,000 3,443,600 0.8935 0.733 0.733 0.742 0.733 0.775 4,573,653 0.7529 -2.25%
2021-08-24 0 0.890 0.870 0.890 0.840 0.890 8,388,000 7,354,840 0.8768 0.750 0.733 0.750 0.708 0.750 9,954,281 0.7389 8.54%
2021-08-23 0 0.820 0.820 0.830 0.810 0.870 3,072,000 2,575,584 0.8384 0.691 0.691 0.699 0.683 0.733 3,645,631 0.7065 -2.38%
2021-08-20 0 0.840 0.830 0.840 0.800 0.900 3,820,000 3,239,720 0.8481 0.708 0.699 0.708 0.674 0.758 4,533,304 0.7146 -4.55%
2021-08-19 0 0.880 0.850 0.880 0.850 0.900 2,254,000 1,953,740 0.8668 0.742 0.716 0.742 0.716 0.758 2,674,887 0.7304 -3.30%
2021-08-18 0 0.910 0.890 0.910 0.890 0.940 3,992,000 3,600,620 0.9020 0.767 0.750 0.767 0.750 0.792 4,737,421 0.7600 2.25%
2021-08-17 0 0.890 0.880 0.890 0.880 0.940 3,748,000 3,359,420 0.8963 0.750 0.742 0.750 0.742 0.792 4,447,859 0.7553 -3.26%
2021-08-16 0 0.920 0.910 0.920 0.890 0.980 8,724,000 8,065,560 0.9245 0.775 0.767 0.775 0.750 0.826 10,353,022 0.7791 -6.12%
2021-08-13 0 0.980 0.980 0.990 0.980 1.040 3,614,000 3,634,400 1.0056 0.826 0.826 0.834 0.826 0.876 4,288,838 0.8474 -5.77%
2021-08-12 0 1.040 1.020 1.040 1.010 1.060 1,690,000 1,757,020 1.0397 0.876 0.860 0.876 0.851 0.893 2,005,572 0.8761 -2.80%
2021-08-11 0 1.070 1.060 1.070 1.030 1.090 5,398,000 5,723,440 1.0603 0.902 0.893 0.902 0.868 0.918 6,405,962 0.8935 2.88%
2021-08-10 0 1.040 1.030 1.040 0.990 1.060 6,922,165 7,062,228 1.0202 0.876 0.868 0.876 0.834 0.893 8,214,732 0.8597 1.96%
2021-08-09 0 1.020 1.000 1.020 0.960 1.060 7,990,000 8,020,320 1.0038 0.860 0.843 0.860 0.809 0.893 9,481,963 0.8459 -3.77%
2021-08-06 0 1.060 1.050 1.060 1.050 1.090 5,302,000 5,655,480 1.0667 0.893 0.885 0.893 0.885 0.918 6,292,036 0.8988 -1.85%
2021-08-05 0 1.080 1.070 1.080 1.070 1.100 2,818,000 3,067,280 1.0885 0.910 0.902 0.910 0.902 0.927 3,344,202 0.9172 -1.82%
2021-08-04 0 1.100 1.090 1.100 1.060 1.130 28,532,000 31,423,760 1.1014 0.927 0.918 0.927 0.893 0.952 33,859,745 0.9281 1.85%
2021-08-03 0 1.080 1.080 1.090 1.060 1.200 27,278,495 30,019,094 1.1005 0.910 0.910 0.918 0.893 1.011 32,372,175 0.9273 -12.20%
2021-08-02 0 1.230 1.220 1.230 1.180 1.260 3,608,000 4,386,460 1.2158 1.036 1.028 1.036 0.994 1.062 4,281,717 1.0245 -3.15%
2021-07-30 0 1.270 1.250 1.270 1.200 1.270 5,454,000 6,694,160 1.2274 1.070 1.053 1.070 1.011 1.070 6,472,419 1.0343 1.60%
2021-07-29 0 1.250 1.250 1.260 1.190 1.280 10,766,000 13,356,740 1.2406 1.053 1.053 1.062 1.003 1.079 12,776,322 1.0454 7.76%
2021-07-28 0 1.160 1.150 1.160 1.050 1.180 6,189,000 6,930,610 1.1198 0.977 0.969 0.977 0.885 0.994 7,344,664 0.9436 8.41%
2021-07-27 0 1.070 1.060 1.070 1.030 1.220 10,826,000 11,893,820 1.0986 0.902 0.893 0.902 0.868 1.028 12,847,526 0.9258 -11.57%
2021-07-26 0 1.210 1.210 1.220 1.200 1.320 6,094,000 7,498,980 1.2306 1.020 1.020 1.028 1.011 1.112 7,231,925 1.0369 -8.33%
2021-07-23 0 1.320 1.320 1.330 1.320 1.420 2,402,000 3,216,660 1.3392 1.112 1.112 1.121 1.112 1.197 2,850,522 1.1284 -4.35%
2021-07-22 0 1.380 1.380 1.390 1.320 1.420 3,794,000 5,163,580 1.3610 1.163 1.163 1.171 1.112 1.197 4,502,449 1.1468 2.22%
2021-07-21 0 1.350 1.340 1.350 1.300 1.360 3,197,002 4,217,642 1.3192 1.138 1.129 1.138 1.095 1.146 3,793,974 1.1117 0.75%
2021-07-20 0 1.340 1.340 1.360 1.320 1.410 3,744,000 5,080,040 1.3568 1.129 1.129 1.146 1.112 1.188 4,443,112 1.1434 -2.19%
2021-07-19 0 1.370 1.370 1.390 1.350 1.440 2,200,000 3,051,420 1.3870 1.154 1.154 1.171 1.138 1.213 2,610,803 1.1688 -2.14%
2021-07-16 0 1.400 1.400 1.410 1.370 1.430 2,846,900 3,965,308 1.3929 1.180 1.180 1.188 1.154 1.205 3,378,498 1.1737 -2.78%
2021-07-15 0 1.440 1.430 1.440 1.410 1.460 1,340,000 1,912,620 1.4273 1.213 1.205 1.213 1.188 1.230 1,590,217 1.2027 0.00%
2021-07-14 0 1.440 1.430 1.440 1.400 1.440 1,338,000 1,896,020 1.4171 1.213 1.205 1.213 1.180 1.213 1,587,843 1.1941 -0.69%
2021-07-13 0 1.450 1.440 1.450 1.370 1.460 3,402,000 4,869,120 1.4313 1.222 1.213 1.222 1.154 1.230 4,037,251 1.2060 4.32%
2021-07-12 0 1.390 1.370 1.390 1.360 1.410 2,024,000 2,789,320 1.3781 1.171 1.154 1.171 1.146 1.188 2,401,939 1.1613 0.00%
2021-07-09 0 1.390 1.360 1.390 1.300 1.440 5,576,000 7,638,160 1.3698 1.171 1.146 1.171 1.095 1.213 6,617,200 1.1543 3.73%
2021-07-08 0 1.340 1.330 1.340 1.320 1.420 4,189,825 5,633,027 1.3445 1.129 1.121 1.129 1.112 1.197 4,972,186 1.1329 -6.29%
2021-07-07 0 1.430 1.420 1.430 1.370 1.440 3,024,000 4,266,560 1.4109 1.205 1.197 1.205 1.154 1.213 3,588,668 1.1889 5.15%
2021-07-06 0 1.360 1.360 1.380 1.330 1.440 16,482,000 22,567,580 1.3692 1.146 1.146 1.163 1.121 1.213 19,559,663 1.1538 -5.56%
2021-07-05 0 1.440 1.430 1.450 1.430 1.560 7,322,000 10,798,100 1.4747 1.213 1.205 1.222 1.205 1.315 8,689,228 1.2427 -7.69%
2021-07-02 0 1.560 1.560 1.570 1.550 1.650 3,982,000 6,267,860 1.5740 1.315 1.315 1.323 1.306 1.390 4,725,554 1.3264 -4.29%
2021-06-30 0 1.630 1.630 1.650 1.590 1.670 7,389,329 12,014,431 1.6259 1.374 1.374 1.390 1.340 1.407 8,769,129 1.3701 3.16%
2021-06-29 0 1.640 1.630 1.650 1.620 1.670 3,033,140 4,989,026 1.6448 1.331 1.323 1.340 1.315 1.356 3,736,205 1.3353 -1.20%
2021-06-28 0 1.660 1.650 1.670 1.640 1.670 928,000 1,536,680 1.6559 1.348 1.340 1.356 1.331 1.356 1,143,105 1.3443 -0.60%
2021-06-25 0 1.670 1.660 1.670 1.650 1.700 2,030,000 3,389,200 1.6696 1.356 1.348 1.356 1.340 1.380 2,500,543 1.3554 -1.18%
2021-06-24 0 1.690 1.680 1.690 1.630 1.700 4,028,000 6,748,980 1.6755 1.372 1.364 1.372 1.323 1.380 4,961,668 1.3602 2.42%
2021-06-23 0 1.650 1.630 1.650 1.630 1.660 2,272,165 3,730,864 1.6420 1.340 1.323 1.340 1.323 1.348 2,798,840 1.3330 0.00%
2021-06-22 0 1.650 1.640 1.650 1.640 1.670 1,336,000 2,209,300 1.6537 1.340 1.331 1.340 1.331 1.356 1,645,677 1.3425 -1.20%
2021-06-21 0 1.670 1.660 1.670 1.640 1.690 3,880,000 6,492,040 1.6732 1.356 1.348 1.356 1.331 1.372 4,779,362 1.3583 0.00%
2021-06-18 0 1.670 1.630 1.670 1.620 1.670 3,125,116 5,132,910 1.6425 1.356 1.323 1.356 1.315 1.356 3,849,500 1.3334 1.21%
2021-06-17 0 1.650 1.640 1.650 1.600 1.670 3,332,500 5,452,345 1.6361 1.340 1.331 1.340 1.299 1.356 4,104,955 1.3282 1.23%
2021-06-16 0 1.630 1.620 1.630 1.630 1.770 12,235,030 20,545,768 1.6793 1.323 1.315 1.323 1.323 1.437 15,071,042 1.3633 -6.32%
2021-06-15 0 1.740 1.730 1.740 1.720 1.780 5,350,000 9,361,540 1.7498 1.413 1.404 1.413 1.396 1.445 6,590,100 1.4205 -1.14%
2021-06-11 0 1.760 1.750 1.760 1.740 1.770 2,482,000 4,357,660 1.7557 1.429 1.421 1.429 1.413 1.437 3,057,314 1.4253 0.57%
2021-06-10 0 1.750 1.750 1.760 1.730 1.810 6,532,970 11,534,318 1.7656 1.421 1.421 1.429 1.404 1.469 8,047,276 1.4333 -0.57%
2021-06-09 0 1.760 1.750 1.760 1.730 1.780 3,086,000 5,398,540 1.7494 1.429 1.421 1.429 1.404 1.445 3,801,318 1.4202 -1.12%
2021-06-08 0 1.780 1.760 1.780 1.730 1.820 6,200,000 11,058,680 1.7837 1.445 1.429 1.445 1.404 1.478 7,637,125 1.4480 2.30%
2021-06-07 0 1.740 1.730 1.740 1.730 1.800 3,824,000 6,706,660 1.7538 1.413 1.404 1.413 1.404 1.461 4,710,382 1.4238 -2.25%
2021-06-04 0 1.780 1.770 1.780 1.740 1.850 13,832,000 24,859,320 1.7972 1.445 1.437 1.445 1.413 1.502 17,038,180 1.4590 1.71%
2021-06-03 0 1.750 1.750 1.760 1.730 1.800 6,440,000 11,343,800 1.7615 1.421 1.421 1.429 1.404 1.461 7,932,756 1.4300 -2.78%
2021-06-02 0 1.800 1.790 1.810 1.760 1.860 8,840,000 15,970,040 1.8066 1.461 1.453 1.469 1.429 1.510 10,889,063 1.4666 -2.17%
2021-06-01 0 1.840 1.830 1.840 1.670 1.870 32,942,000 59,534,940 1.8073 1.494 1.486 1.494 1.356 1.518 40,577,771 1.4672 9.52%
2021-05-31 0 1.680 1.680 1.690 1.670 1.740 6,302,000 10,621,800 1.6855 1.364 1.364 1.372 1.356 1.413 7,762,768 1.3683 -2.33%
2021-05-28 0 1.720 1.710 1.720 1.710 1.790 6,306,000 10,969,600 1.7395 1.396 1.388 1.396 1.388 1.453 7,767,696 1.4122 -3.37%
2021-05-27 0 1.780 1.770 1.780 1.780 1.850 18,616,000 33,325,156 1.7901 1.445 1.437 1.445 1.445 1.502 22,931,085 1.4533 -1.66%
2021-05-26 0 1.810 1.810 1.830 1.750 1.840 14,460,000 26,028,880 1.8001 1.469 1.469 1.486 1.421 1.494 17,811,747 1.4613 5.23%
2021-05-25 0 1.720 1.720 1.740 1.700 1.760 5,236,000 9,059,740 1.7303 1.396 1.396 1.413 1.380 1.429 6,449,676 1.4047 -0.58%
2021-05-24 0 1.730 1.730 1.740 1.690 1.860 21,110,000 37,545,540 1.7786 1.404 1.404 1.413 1.372 1.510 26,003,180 1.4439 -2.81%
2021-05-21 0 1.780 1.770 1.780 1.670 1.790 14,608,000 25,657,612 1.7564 1.445 1.437 1.445 1.356 1.453 17,994,053 1.4259 5.95%
2021-05-20 0 1.680 1.680 1.690 1.620 1.690 5,186,000 8,589,030 1.6562 1.364 1.364 1.372 1.315 1.372 6,388,086 1.3445 2.44%
2021-05-18 0 1.640 1.630 1.640 1.630 1.690 5,726,000 9,445,400 1.6496 1.331 1.323 1.331 1.323 1.372 7,053,255 1.3392 -1.80%
2021-05-17 0 1.670 1.650 1.670 1.590 1.670 4,844,000 7,985,220 1.6485 1.356 1.340 1.356 1.291 1.356 5,966,812 1.3383 5.03%
2021-05-14 0 1.590 1.590 1.600 1.590 1.680 10,680,000 17,404,000 1.6296 1.291 1.291 1.299 1.291 1.364 13,155,564 1.3229 -1.24%
2021-05-13 0 1.610 1.600 1.610 1.590 1.710 18,652,000 30,463,886 1.6333 1.307 1.299 1.307 1.291 1.388 22,975,429 1.3259 -5.85%
2021-05-12 0 1.710 1.710 1.720 1.650 1.770 15,276,000 25,975,820 1.7004 1.388 1.388 1.396 1.340 1.437 18,816,891 1.3805 3.01%
2021-05-11 0 1.660 1.660 1.670 1.600 1.750 13,106,000 21,759,640 1.6603 1.348 1.348 1.356 1.299 1.421 16,143,898 1.3479 -5.68%
2021-05-10 0 1.760 1.750 1.760 1.720 1.840 13,914,000 24,456,280 1.7577 1.429 1.421 1.429 1.396 1.494 17,139,187 1.4269 -2.76%
2021-05-07 0 1.810 1.810 1.830 1.810 1.960 7,466,000 13,921,060 1.8646 1.469 1.469 1.486 1.469 1.591 9,196,577 1.5137 -4.74%
2021-05-06 0 1.900 1.890 1.900 1.870 2.000 10,762,000 20,890,300 1.9411 1.542 1.534 1.542 1.518 1.624 13,256,571 1.5758 -0.52%
2021-05-05 0 1.910 1.910 1.920 1.890 2.070 11,404,000 22,698,080 1.9904 1.551 1.551 1.559 1.534 1.680 14,047,383 1.6158 -4.50%
2021-05-04 0 2.000 1.970 2.000 1.950 2.000 1,920,005 3,781,829 1.9697 1.624 1.599 1.624 1.583 1.624 2,365,051 1.5990 2.56%
2021-05-03 0 1.950 1.950 1.960 1.930 2.040 6,700,000 13,281,624 1.9823 1.583 1.583 1.591 1.567 1.656 8,253,023 1.6093 -2.50%
2021-04-30 0 2.000 1.990 2.000 1.960 2.040 5,274,000 10,424,360 1.9766 1.624 1.616 1.624 1.591 1.656 6,496,484 1.6046 -1.96%
2021-04-29 0 2.040 2.030 2.040 2.010 2.140 8,628,000 17,620,880 2.0423 1.656 1.648 1.656 1.632 1.737 10,627,922 1.6580 -2.86%
2021-04-28 0 2.100 2.080 2.100 2.060 2.200 15,868,000 33,327,520 2.1003 1.705 1.689 1.705 1.672 1.786 19,546,114 1.7051 -3.67%
2021-04-27 0 2.180 2.170 2.180 2.130 2.220 9,642,000 21,018,844 2.1799 1.770 1.762 1.770 1.729 1.802 11,876,962 1.7697 -1.80%
2021-04-26 0 2.220 2.210 2.220 2.180 2.280 8,496,000 18,855,520 2.2193 1.802 1.794 1.802 1.770 1.851 10,465,325 1.8017 0.00%
2021-04-23 0 2.220 2.220 2.230 2.180 2.320 17,425,133 38,999,815 2.2381 1.802 1.802 1.810 1.770 1.883 21,464,181 1.8170 -2.20%
2021-04-22 0 2.270 2.260 2.270 2.120 2.330 21,432,000 47,931,440 2.2364 1.843 1.835 1.843 1.721 1.892 26,399,818 1.8156 6.57%
2021-04-21 0 2.130 2.110 2.130 2.100 2.220 12,608,000 27,026,500 2.1436 1.729 1.713 1.729 1.705 1.802 15,530,464 1.7402 -1.84%
2021-04-20 0 2.170 2.170 2.180 2.160 2.280 10,062,000 22,253,400 2.2116 1.762 1.762 1.770 1.754 1.851 12,394,315 1.7955 -2.25%
2021-04-19 0 2.220 2.210 2.220 2.200 2.370 15,489,000 35,490,910 2.2914 1.802 1.794 1.802 1.786 1.924 19,079,264 1.8602 -4.31%
2021-04-16 0 2.320 2.300 2.320 2.270 2.350 24,170,200 55,970,542 2.3157 1.883 1.867 1.883 1.843 1.908 29,772,717 1.8799 1.31%
2021-04-15 0 2.290 2.290 2.300 2.180 2.310 16,386,495 36,731,414 2.2416 1.859 1.859 1.867 1.770 1.875 20,184,793 1.8198 0.00%
2021-04-14 0 2.290 2.290 2.300 2.090 2.320 20,720,000 45,895,920 2.2151 1.859 1.859 1.867 1.697 1.883 25,522,780 1.7982 10.10%
2021-04-13 0 2.080 2.070 2.080 2.070 2.180 6,622,130 14,041,458 2.1204 1.689 1.680 1.689 1.680 1.770 8,157,103 1.7214 0.48%
2021-04-12 0 2.070 2.070 2.090 2.050 2.260 12,138,000 26,064,640 2.1474 1.680 1.680 1.697 1.664 1.835 14,951,521 1.7433 -5.91%
2021-04-09 0 2.200 2.200 2.210 2.170 2.300 16,981,400 37,787,044 2.2252 1.786 1.786 1.794 1.762 1.867 20,917,594 1.8065 -3.08%
2021-04-08 0 2.270 2.260 2.270 2.070 2.270 17,372,000 37,928,700 2.1833 1.843 1.835 1.843 1.680 1.843 21,398,732 1.7725 9.66%
2021-04-07 0 2.070 2.070 2.080 2.040 2.150 7,486,000 15,598,850 2.0837 1.680 1.680 1.689 1.656 1.745 9,221,213 1.6916 -1.43%
2021-04-01 0 2.100 2.100 2.110 1.970 2.150 17,646,000 36,832,080 2.0873 1.705 1.705 1.713 1.599 1.745 21,736,244 1.6945 6.06%
2021-03-31 0 1.980 1.980 2.000 1.970 2.080 11,612,000 23,314,460 2.0078 1.607 1.607 1.624 1.599 1.689 14,303,597 1.6300 0.00%
2021-03-30 0 1.980 1.980 1.990 1.970 2.050 6,972,000 13,997,037 2.0076 1.607 1.607 1.616 1.599 1.664 8,588,071 1.6298 -1.00%
2021-03-29 0 2.000 1.980 2.000 1.840 2.050 15,896,000 31,720,800 1.9955 1.624 1.607 1.624 1.494 1.664 19,580,604 1.6200 7.53%
2021-03-26 0 1.860 1.850 1.860 1.800 1.940 5,998,000 11,261,800 1.8776 1.510 1.502 1.510 1.461 1.575 7,388,303 1.5243 1.64%
2021-03-25 0 1.830 1.810 1.830 1.730 1.870 6,706,000 12,302,320 1.8345 1.486 1.469 1.486 1.404 1.518 8,260,413 1.4893 -0.54%
2021-03-24 0 1.840 1.830 1.840 1.780 1.900 8,916,000 16,270,500 1.8249 1.494 1.486 1.494 1.445 1.542 10,982,679 1.4815 -2.13%
2021-03-23 0 1.880 1.880 1.890 1.870 1.950 3,135,920 5,937,749 1.8935 1.526 1.526 1.534 1.518 1.583 3,862,809 1.5372 -2.08%
2021-03-22 0 1.920 1.920 1.930 1.900 1.990 3,250,000 6,279,940 1.9323 1.559 1.559 1.567 1.542 1.616 4,003,332 1.5687 -1.54%
2021-03-19 0 1.950 1.950 1.960 1.920 2.000 4,502,000 8,804,910 1.9558 1.583 1.583 1.591 1.559 1.624 5,545,538 1.5877 -3.94%
2021-03-18 0 2.030 2.030 2.040 1.980 2.060 6,856,600 13,904,474 2.0279 1.648 1.648 1.656 1.607 1.672 8,445,922 1.6463 -0.49%
2021-03-17 0 2.040 2.030 2.040 1.990 2.110 6,990,000 14,169,260 2.0271 1.656 1.648 1.656 1.616 1.713 8,610,243 1.6456 -1.45%
2021-03-16 0 2.070 2.070 2.080 1.900 2.090 11,576,000 23,351,340 2.0172 1.680 1.680 1.689 1.542 1.697 14,259,252 1.6376 6.70%
2021-03-15 0 1.940 1.940 1.950 1.870 2.080 7,748,000 15,211,740 1.9633 1.575 1.575 1.583 1.518 1.689 9,543,943 1.5939 -3.96%
2021-03-12 0 2.020 2.010 2.020 2.000 2.160 15,332,000 31,772,040 2.0723 1.640 1.632 1.640 1.624 1.754 18,885,872 1.6823 -3.81%
2021-03-11 0 2.100 2.090 2.100 1.800 2.150 24,190,000 47,657,880 1.9701 1.705 1.697 1.705 1.461 1.745 29,797,107 1.5994 16.67%
2021-03-10 0 1.800 1.790 1.800 1.740 1.850 8,138,000 14,519,800 1.7842 1.461 1.453 1.461 1.413 1.502 10,024,343 1.4485 2.86%
2021-03-09 0 1.750 1.720 1.750 1.640 1.840 12,060,000 20,923,160 1.7349 1.421 1.396 1.421 1.331 1.494 14,855,441 1.4085 2.94%
2021-03-08 0 1.700 1.690 1.700 1.690 2.010 17,794,000 31,847,780 1.7898 1.380 1.372 1.380 1.372 1.632 21,918,550 1.4530 -11.92%
2021-03-05 0 1.930 1.890 1.930 1.760 1.950 10,396,000 19,382,300 1.8644 1.567 1.534 1.567 1.429 1.583 12,805,735 1.5136 -1.03%
2021-03-04 0 1.950 1.950 1.960 1.900 2.090 17,582,000 34,761,500 1.9771 1.583 1.583 1.591 1.542 1.697 21,657,409 1.6051 -6.70%
2021-03-03 0 2.090 2.090 2.100 2.050 2.140 9,824,000 20,434,439 2.0801 1.697 1.697 1.705 1.664 1.737 12,101,148 1.6886 0.00%
2021-03-02 0 2.090 2.090 2.100 2.070 2.240 13,066,000 28,042,100 2.1462 1.697 1.697 1.705 1.680 1.818 16,094,626 1.7423 -1.42%
2021-03-01 0 2.120 2.120 2.130 2.010 2.160 10,614,000 22,266,660 2.0979 1.721 1.721 1.729 1.632 1.754 13,074,266 1.7031 5.47%
2021-02-26 0 2.010 2.000 2.010 2.000 2.170 27,124,000 55,660,920 2.0521 1.632 1.624 1.632 1.624 1.762 33,411,192 1.6659 -9.05%
2021-02-25 0 2.210 2.210 2.230 2.190 2.350 14,936,000 33,906,240 2.2701 1.794 1.794 1.810 1.778 1.908 18,398,081 1.8429 1.38%
2021-02-24 0 2.180 2.180 2.190 2.130 2.420 31,617,686 70,514,071 2.2302 1.770 1.770 1.778 1.729 1.965 38,946,489 1.8105 -9.92%
2021-02-23 0 2.420 2.410 2.420 2.270 2.500 23,605,000 56,256,620 2.3833 1.965 1.956 1.965 1.843 2.030 29,076,507 1.9348 2.11%
2021-02-22 0 2.370 2.370 2.380 2.350 2.600 26,405,000 64,144,550 2.4293 1.924 1.924 1.932 1.908 2.111 32,525,531 1.9721 -5.95%
2021-02-19 0 2.520 2.520 2.530 2.460 2.690 29,388,920 75,266,289 2.5610 2.046 2.046 2.054 1.997 2.184 36,201,107 2.0791 -2.33%
2021-02-18 0 2.580 2.570 2.580 2.460 2.860 48,718,000 126,543,810 2.5975 2.095 2.086 2.095 1.997 2.322 60,010,560 2.1087 -7.86%
2021-02-17 0 2.800 2.800 2.810 2.700 2.980 55,673,000 153,644,640 2.7598 2.273 2.273 2.281 2.192 2.419 68,577,690 2.2404 -6.04%
2021-02-16 0 2.980 2.980 2.990 2.880 3.250 46,920,000 142,669,640 3.0407 2.419 2.419 2.427 2.338 2.638 57,795,794 2.4685 -4.18%
2021-02-11 0 3.110 3.080 3.110 3.010 3.140 18,378,000 56,328,100 3.0650 2.525 2.500 2.525 2.444 2.549 22,637,918 2.4882 0.65%
2021-02-10 0 3.090 3.080 3.090 2.780 3.200 76,930,500 234,750,485 3.0515 2.509 2.500 2.509 2.257 2.598 94,762,560 2.4772 11.15%
2021-02-09 0 2.780 2.780 2.800 2.720 2.920 41,255,000 115,780,761 2.8065 2.257 2.257 2.273 2.208 2.371 50,817,678 2.2784 -5.12%
2021-02-08 0 2.930 2.920 2.930 2.440 2.990 126,228,000 352,489,402 2.7925 2.379 2.371 2.379 1.981 2.427 155,486,944 2.2670 18.15%
2021-02-05 0 2.480 2.470 2.480 2.140 2.600 138,175,000 338,070,820 2.4467 2.013 2.005 2.013 1.737 2.111 170,203,192 1.9863 16.43%
2021-02-04 0 2.130 2.120 2.130 2.040 2.250 26,852,000 57,288,360 2.1335 1.729 1.721 1.729 1.656 1.827 33,076,143 1.7320 -1.39%
2021-02-03 0 2.160 2.160 2.170 1.810 2.220 63,510,000 131,424,020 2.0693 1.754 1.754 1.762 1.469 1.802 78,231,263 1.6799 14.29%
2021-02-02 0 1.890 1.890 1.900 1.860 2.070 37,594,000 72,753,700 1.9352 1.534 1.534 1.542 1.510 1.680 46,308,079 1.5711 -4.55%
2021-02-01 0 1.980 1.980 1.990 1.640 2.010 50,408,000 92,542,340 1.8359 1.607 1.607 1.616 1.331 1.632 62,092,293 1.4904 13.14%
2021-01-29 0 1.750 1.750 1.770 1.710 2.050 68,878,000 125,400,432 1.8206 1.421 1.421 1.437 1.388 1.664 84,843,535 1.4780 -11.17%
2021-01-28 0 1.970 1.970 1.990 1.950 2.120 30,471,700 61,688,730 2.0245 1.599 1.599 1.616 1.583 1.721 37,534,870 1.6435 -7.08%
2021-01-27 0 2.120 2.110 2.120 1.860 2.320 89,179,823 185,585,257 2.0810 1.721 1.713 1.721 1.510 1.883 109,851,207 1.6894 -4.50%
2021-01-26 0 2.220 2.220 2.230 1.800 2.900 749,701,820 1,329,242,661 1.7730 1.802 1.802 1.810 1.461 2.354 923,478,509 1.4394 41.40%
2021-01-25 0 1.570 1.560 1.570 1.350 1.570 38,778,000 57,078,220 1.4719 1.275 1.266 1.275 1.096 1.275 47,766,524 1.1949 17.16%
2021-01-22 0 1.340 1.340 1.350 1.320 1.390 9,562,000 13,020,980 1.3617 1.088 1.088 1.096 1.072 1.128 11,778,418 1.1055 0.00%
2021-01-21 0 1.340 1.320 1.340 1.310 1.360 10,136,000 13,604,420 1.3422 1.088 1.072 1.088 1.063 1.104 12,485,468 1.0896 0.00%
2021-01-20 0 1.340 1.330 1.340 1.300 1.350 15,092,000 19,987,560 1.3244 1.088 1.080 1.088 1.055 1.096 18,590,241 1.0752 0.00%
2021-01-19 0 1.340 1.320 1.340 1.300 1.350 8,096,000 10,791,500 1.3329 1.088 1.072 1.088 1.055 1.096 9,972,608 1.0821 1.52%
2021-01-18 0 1.320 1.300 1.320 1.300 1.390 9,498,000 12,662,580 1.3332 1.072 1.055 1.072 1.055 1.128 11,699,583 1.0823 0.00%
2021-01-15 0 1.320 1.320 1.340 1.310 1.400 20,264,600 26,920,044 1.3284 1.072 1.072 1.088 1.063 1.137 24,961,821 1.0784 -0.75%
2021-01-14 0 1.330 1.330 1.340 1.230 1.340 34,092,000 44,538,680 1.3064 1.080 1.080 1.088 0.999 1.088 41,994,335 1.0606 9.92%
2021-01-13 0 1.210 1.210 1.230 1.180 1.250 16,948,000 20,565,260 1.2134 0.982 0.982 0.999 0.958 1.015 20,876,452 0.9851 0.83%
2021-01-12 0 1.200 1.190 1.220 1.080 1.250 27,050,000 32,063,900 1.1854 0.974 0.966 0.990 0.877 1.015 33,320,039 0.9623 12.15%
2021-01-11 0 1.070 1.060 1.070 1.000 1.130 10,836,000 11,829,380 1.0917 0.869 0.861 0.869 0.812 0.917 13,347,724 0.8862 7.00%
2021-01-08 0 1.000 1.000 1.020 0.910 1.020 7,604,000 7,342,280 0.9656 0.812 0.812 0.828 0.739 0.828 9,366,565 0.7839 9.89%
2021-01-07 0 0.910 0.910 0.920 0.900 0.920 2,210,000 2,011,300 0.9101 0.739 0.739 0.747 0.731 0.747 2,722,266 0.7388 0.00%
2021-01-06 0 0.910 0.910 0.920 0.870 0.920 5,096,000 4,516,740 0.8863 0.739 0.739 0.747 0.706 0.747 6,277,224 0.7195 1.11%
2021-01-05 0 0.900 0.890 0.900 0.880 0.900 2,108,000 1,875,920 0.8899 0.731 0.723 0.731 0.714 0.731 2,596,623 0.7224 0.00%
2021-01-04 0 0.900 0.880 0.900 0.870 0.920 7,498,000 6,667,880 0.8893 0.731 0.714 0.731 0.706 0.747 9,235,994 0.7219 -3.23%
2020-12-31 0 0.930 0.910 0.930 0.900 0.930 882,000 804,760 0.9124 0.755 0.739 0.755 0.731 0.755 1,086,443 0.7407 1.09%
2020-12-30 0 0.920 0.900 0.920 0.890 0.920 1,319,900 1,192,269 0.9033 0.747 0.731 0.747 0.723 0.747 1,625,845 0.7333 1.10%
2020-12-29 0 0.910 0.890 0.910 0.890 0.910 964,000 864,020 0.8963 0.739 0.723 0.739 0.723 0.739 1,187,450 0.7276 -1.09%
2020-12-28 0 0.920 0.910 0.920 0.880 0.930 3,610,000 3,254,060 0.9014 0.747 0.739 0.747 0.714 0.755 4,446,778 0.7318 -1.08%
2020-12-24 0 0.930 0.910 0.930 0.910 0.940 739,700 679,498 0.9186 0.755 0.739 0.755 0.739 0.763 911,158 0.7458 -1.06%
2020-12-23 0 0.940 0.930 0.940 0.910 0.940 1,710,000 1,585,580 0.9272 0.763 0.755 0.763 0.739 0.763 2,106,368 0.7528 2.17%
2020-12-22 0 0.920 0.910 0.940 0.900 0.960 3,720,000 3,439,920 0.9247 0.747 0.739 0.763 0.731 0.779 4,582,275 0.7507 -3.16%
2020-12-21 0 0.950 0.940 0.950 0.940 0.990 2,520,300 2,412,414 0.9572 0.771 0.763 0.771 0.763 0.804 3,104,491 0.7771 -3.06%
2020-12-18 0 0.980 0.980 0.990 0.970 0.990 1,594,000 1,559,160 0.9781 0.796 0.796 0.804 0.787 0.804 1,963,480 0.7941 -2.00%
2020-12-17 0 1.000 0.980 1.000 0.980 1.000 1,256,000 1,244,820 0.9911 0.812 0.796 0.812 0.796 0.812 1,547,134 0.8046 0.00%
2020-12-16 0 1.000 0.990 1.000 0.970 1.010 3,988,000 3,935,200 0.9868 0.812 0.804 0.812 0.787 0.820 4,912,396 0.8011 -0.99%
2020-12-15 0 1.010 1.000 1.010 0.980 1.040 3,442,600 3,448,580 1.0017 0.820 0.812 0.820 0.796 0.844 4,240,575 0.8132 -2.88%
2020-12-14 0 1.040 1.030 1.040 1.020 1.060 2,950,000 3,079,440 1.0439 0.844 0.836 0.844 0.828 0.861 3,633,794 0.8474 0.97%
2020-12-11 0 1.030 1.020 1.030 1.000 1.030 1,374,000 1,395,040 1.0153 0.836 0.828 0.836 0.812 0.836 1,692,486 0.8243 0.00%
2020-12-10 0 1.030 1.030 1.040 1.020 1.070 1,320,000 1,371,700 1.0392 0.836 0.836 0.844 0.828 0.869 1,625,969 0.8436 -2.83%
2020-12-09 0 1.060 1.050 1.060 1.030 1.070 3,854,000 4,048,480 1.0505 0.861 0.852 0.861 0.836 0.869 4,747,336 0.8528 3.92%
2020-12-08 0 1.020 1.010 1.020 0.970 1.030 5,130,400 5,187,564 1.0111 0.828 0.820 0.828 0.787 0.836 6,319,598 0.8209 3.03%
2020-12-07 0 0.990 0.960 0.990 0.960 1.000 3,392,000 3,314,080 0.9770 0.804 0.779 0.804 0.779 0.812 4,178,247 0.7932 0.00%
2020-12-04 0 0.990 0.990 1.000 0.960 1.030 4,126,000 4,114,180 0.9971 0.804 0.804 0.812 0.779 0.836 5,082,384 0.8095 -4.81%
2020-12-03 0 1.040 1.040 1.050 1.020 1.050 1,804,000 1,864,220 1.0334 0.844 0.844 0.852 0.828 0.852 2,222,157 0.8389 0.97%
2020-12-02 0 1.030 1.030 1.040 1.010 1.050 2,208,000 2,272,660 1.0293 0.836 0.836 0.844 0.820 0.852 2,719,802 0.8356 0.00%
2020-12-01 0 1.030 1.020 1.030 1.000 1.040 2,052,000 2,093,280 1.0201 0.836 0.828 0.836 0.812 0.844 2,527,642 0.8282 1.98%
2020-11-30 0 1.010 1.000 1.010 0.960 1.010 2,982,000 2,961,880 0.9933 0.820 0.812 0.820 0.779 0.820 3,673,211 0.8063 3.06%
2020-11-27 0 0.980 0.970 0.980 0.950 0.990 4,130,000 4,040,200 0.9783 0.796 0.787 0.796 0.771 0.804 5,087,311 0.7942 3.16%
2020-11-26 0 0.950 0.950 0.970 0.940 0.980 4,392,000 4,233,320 0.9639 0.771 0.771 0.787 0.763 0.796 5,410,041 0.7825 0.00%
2020-11-25 0 0.950 0.950 0.970 0.920 1.000 7,968,000 7,742,320 0.9717 0.771 0.771 0.787 0.747 0.812 9,814,938 0.7888 1.06%
2020-11-24 0 0.940 0.920 0.940 0.910 0.970 2,790,000 2,614,060 0.9369 0.763 0.747 0.763 0.739 0.787 3,436,706 0.7606 -3.09%
2020-11-23 0 0.970 0.950 0.970 0.950 1.000 1,090,000 1,052,560 0.9657 0.787 0.771 0.787 0.771 0.812 1,342,656 0.7839 0.00%
2020-11-20 0 0.970 0.970 0.990 0.970 1.000 3,222,000 3,162,400 0.9815 0.787 0.787 0.804 0.787 0.812 3,968,842 0.7968 0.00%
2020-11-19 0 0.970 0.970 0.990 0.940 1.000 5,238,000 5,135,460 0.9804 0.787 0.787 0.804 0.763 0.812 6,452,139 0.7959 3.19%
2020-11-18 0 0.940 0.940 0.960 0.930 0.970 2,590,000 2,465,940 0.9521 0.763 0.763 0.779 0.755 0.787 3,190,348 0.7729 1.08%
2020-11-17 0 0.930 0.930 0.940 0.920 0.950 2,648,000 2,477,080 0.9355 0.755 0.755 0.763 0.747 0.771 3,261,792 0.7594 -1.06%
2020-11-16 0 0.940 0.930 0.940 0.930 0.940 1,318,000 1,227,520 0.9314 0.763 0.755 0.763 0.755 0.763 1,623,505 0.7561 0.00%
2020-11-13 0 0.940 0.930 0.940 0.920 0.940 1,514,000 1,401,000 0.9254 0.763 0.755 0.763 0.747 0.763 1,864,937 0.7512 1.08%
2020-11-12 0 0.930 0.930 0.940 0.900 0.940 4,082,000 3,779,880 0.9260 0.755 0.755 0.763 0.731 0.763 5,028,185 0.7517 3.33%
2020-11-11 0 0.900 0.880 0.900 0.870 0.910 8,804,000 7,850,940 0.8917 0.731 0.714 0.731 0.706 0.739 10,844,718 0.7239 2.27%
2020-11-10 0 0.880 0.870 0.880 0.860 0.880 3,432,000 2,992,600 0.8720 0.714 0.706 0.714 0.698 0.714 4,227,518 0.7079 2.33%
2020-11-09 0 0.860 0.860 0.870 0.800 0.920 27,130,000 22,781,820 0.8397 0.698 0.698 0.706 0.649 0.747 33,418,582 0.6817 -5.49%
2020-11-06 0 0.910 0.880 0.910 0.860 0.910 3,324,500 2,953,445 0.8884 0.739 0.714 0.739 0.698 0.739 4,095,101 0.7212 0.00%
2020-11-05 0 0.910 0.910 0.920 0.890 0.940 2,954,000 2,712,100 0.9181 0.739 0.739 0.747 0.723 0.763 3,638,721 0.7453 -1.09%
2020-11-04 0 0.920 0.900 0.920 0.870 0.920 1,922,000 1,705,880 0.8876 0.747 0.731 0.747 0.706 0.747 2,367,509 0.7205 2.22%
2020-11-03 0 0.900 0.900 0.910 0.830 0.910 6,167,885 5,453,226 0.8841 0.731 0.731 0.739 0.674 0.739 7,597,566 0.7178 7.14%
2020-11-02 0 0.840 0.830 0.840 0.790 0.840 4,689,000 3,832,070 0.8172 0.682 0.674 0.682 0.641 0.682 5,775,884 0.6635 2.44%
2020-10-30 0 0.820 0.810 0.820 0.800 0.870 5,802,000 4,768,720 0.8219 0.666 0.658 0.666 0.649 0.706 7,146,871 0.6672 -3.53%
2020-10-29 0 0.850 0.840 0.850 0.840 0.890 6,684,000 5,739,800 0.8587 0.690 0.682 0.690 0.682 0.723 8,233,314 0.6971 -2.30%
2020-10-28 0 0.870 0.870 0.890 0.870 0.950 10,064,000 9,120,520 0.9063 0.706 0.706 0.723 0.706 0.771 12,396,779 0.7357 -7.45%
2020-10-27 0 0.940 0.940 0.950 0.900 0.960 8,108,000 7,585,120 0.9355 0.763 0.763 0.771 0.731 0.779 9,987,389 0.7595 -3.09%
2020-10-23 0 0.970 0.950 0.970 0.950 0.980 2,299,400 2,220,772 0.9658 0.787 0.771 0.787 0.771 0.796 2,832,388 0.7841 0.00%
2020-10-22 0 0.970 0.960 0.970 0.960 0.990 1,948,000 1,891,460 0.9710 0.787 0.779 0.787 0.779 0.804 2,399,536 0.7883 -2.02%
2020-10-21 0 0.990 0.990 1.000 0.990 1.010 3,200,000 3,201,840 1.0006 0.804 0.804 0.812 0.804 0.820 3,941,742 0.8123 -1.00%
2020-10-20 0 1.000 0.990 1.000 0.970 1.020 2,284,000 2,267,100 0.9926 0.812 0.804 0.812 0.787 0.828 2,813,418 0.8058 0.00%
2020-10-19 0 1.000 0.980 1.000 0.950 1.060 4,496,000 4,517,460 1.0048 0.812 0.796 0.812 0.771 0.861 5,538,148 0.8157 -5.66%
2020-10-16 0 1.060 1.050 1.060 1.050 1.080 1,795,200 1,897,292 1.0569 0.861 0.852 0.861 0.852 0.877 2,211,317 0.8580 -1.85%
2020-10-15 0 1.080 1.070 1.080 1.060 1.090 1,910,000 2,051,280 1.0740 0.877 0.869 0.877 0.861 0.885 2,352,727 0.8719 -1.82%
2020-10-14 0 1.100 1.090 1.100 1.080 1.110 1,078,000 1,178,580 1.0933 0.893 0.885 0.893 0.877 0.901 1,327,874 0.8876 -0.90%
2020-10-12 0 1.110 1.100 1.110 1.100 1.110 1,096,000 1,211,480 1.1054 0.901 0.893 0.901 0.893 0.901 1,350,047 0.8974 -1.77%
2020-10-09 0 1.130 1.110 1.130 1.110 1.130 1,206,000 1,344,960 1.1152 0.917 0.901 0.917 0.901 0.917 1,485,544 0.9054 0.00%
2020-10-08 0 1.130 1.120 1.130 1.100 1.130 3,600,000 4,040,400 1.1223 0.917 0.909 0.917 0.893 0.917 4,434,460 0.9111 1.80%
2020-10-07 0 1.110 1.100 1.110 1.070 1.110 2,092,000 2,282,540 1.0911 0.901 0.893 0.901 0.869 0.901 2,576,914 0.8858 1.83%
2020-10-06 0 1.090 1.080 1.090 1.060 1.120 2,948,000 3,225,240 1.0940 0.885 0.877 0.885 0.861 0.909 3,631,330 0.8882 1.87%
2020-10-05 0 1.070 1.070 1.080 1.050 1.080 1,162,000 1,230,840 1.0592 0.869 0.869 0.877 0.852 0.877 1,431,345 0.8599 -0.93%
2020-09-30 0 1.080 1.070 1.080 1.050 1.090 1,130,000 1,203,740 1.0653 0.877 0.869 0.877 0.852 0.885 1,391,928 0.8648 0.93%
2020-09-29 0 1.070 1.070 1.080 1.060 1.110 5,046,000 5,425,040 1.0751 0.869 0.869 0.877 0.861 0.901 6,215,635 0.8728 -3.60%
2020-09-28 0 1.110 1.100 1.110 1.090 1.130 1,936,000 2,150,580 1.1108 0.901 0.893 0.901 0.885 0.917 2,384,754 0.9018 0.00%
2020-09-25 0 1.110 1.110 1.120 1.090 1.130 2,750,000 3,032,940 1.1029 0.901 0.901 0.909 0.885 0.917 3,387,435 0.8954 0.00%
2020-09-24 0 1.110 1.100 1.110 1.080 1.120 2,842,000 3,120,300 1.0979 0.901 0.893 0.901 0.877 0.909 3,500,760 0.8913 -0.89%
2020-09-23 0 1.120 1.110 1.120 1.100 1.130 1,624,000 1,809,140 1.1140 0.909 0.901 0.909 0.893 0.917 2,000,434 0.9044 0.00%
2020-09-22 0 1.120 1.120 1.130 1.080 1.150 9,292,000 10,431,680 1.1227 0.909 0.909 0.917 0.877 0.934 11,445,834 0.9114 4.67%
2020-09-21 0 1.070 1.050 1.070 1.050 1.070 1,290,000 1,369,920 1.0620 0.869 0.852 0.869 0.852 0.869 1,589,015 0.8621 -0.93%
2020-09-18 0 1.080 1.070 1.080 1.020 1.090 5,518,000 5,886,040 1.0667 0.877 0.869 0.877 0.828 0.885 6,797,042 0.8660 4.85%
2020-09-17 0 1.030 1.020 1.030 1.000 1.030 1,648,000 1,676,520 1.0173 0.836 0.828 0.836 0.812 0.836 2,029,997 0.8259 0.00%
2020-09-16 0 1.030 1.030 1.050 1.010 1.050 3,112,000 3,199,760 1.0282 0.836 0.836 0.852 0.820 0.852 3,833,344 0.8347 1.98%
2020-09-15 0 1.010 1.000 1.020 1.000 1.040 2,214,000 2,244,260 1.0137 0.820 0.812 0.828 0.812 0.844 2,727,193 0.8229 0.00%
2020-09-14 0 1.010 1.000 1.010 1.000 1.030 1,544,000 1,551,780 1.0050 0.820 0.812 0.820 0.812 0.836 1,901,891 0.8159 -0.98%
2020-09-11 0 1.020 1.010 1.020 1.010 1.040 3,018,000 3,065,000 1.0156 0.828 0.820 0.828 0.820 0.844 3,717,556 0.8245 -2.86%
2020-09-10 0 1.050 1.030 1.050 1.000 1.050 3,060,000 3,137,020 1.0252 0.852 0.836 0.852 0.812 0.852 3,769,291 0.8323 2.94%
2020-09-09 0 1.020 1.000 1.020 0.990 1.040 6,180,000 6,267,280 1.0141 0.828 0.812 0.828 0.804 0.844 7,612,489 0.8233 -1.92%
2020-09-08 0 1.040 1.040 1.060 1.040 1.090 6,979,000 7,378,310 1.0572 0.844 0.844 0.861 0.844 0.885 8,596,693 0.8583 -4.59%
2020-09-07 0 1.090 1.080 1.090 1.070 1.120 4,820,000 5,242,680 1.0877 0.885 0.877 0.885 0.869 0.909 5,937,249 0.8830 -2.68%
2020-09-04 0 1.120 1.110 1.120 1.070 1.120 8,636,000 9,439,080 1.0930 0.909 0.901 0.909 0.869 0.909 10,637,777 0.8873 -0.88%
2020-09-03 0 1.130 1.120 1.130 1.100 1.140 8,192,000 9,247,560 1.1289 0.917 0.909 0.917 0.893 0.925 10,090,860 0.9164 2.73%
2020-09-02 0 1.100 1.090 1.110 1.080 1.140 10,528,000 11,535,000 1.0956 0.893 0.885 0.901 0.877 0.925 12,968,332 0.8895 -1.79%
2020-09-01 0 1.120 1.110 1.120 1.080 1.130 12,736,000 14,005,660 1.0997 0.909 0.901 0.909 0.877 0.917 15,688,134 0.8928 -1.75%
2020-08-31 0 1.140 1.130 1.140 1.070 1.180 11,062,000 12,422,300 1.1230 0.925 0.917 0.925 0.869 0.958 13,626,110 0.9117 -1.72%
2020-08-28 0 1.160 1.160 1.170 1.160 1.190 4,774,000 5,588,700 1.1707 0.942 0.942 0.950 0.942 0.966 5,880,587 0.9504 -2.52%
2020-08-27 0 1.190 1.190 1.210 1.160 1.250 9,420,770 11,270,910 1.1964 0.966 0.966 0.982 0.942 1.015 11,604,452 0.9713 -1.65%
2020-08-26 0 1.210 1.200 1.210 1.180 1.220 4,254,000 5,121,960 1.2040 0.982 0.974 0.982 0.958 0.990 5,240,053 0.9775 1.68%
2020-08-25 0 1.190 1.180 1.190 1.170 1.200 2,328,000 2,762,620 1.1867 0.966 0.958 0.966 0.950 0.974 2,867,617 0.9634 -0.83%
2020-08-24 0 1.200 1.190 1.200 1.190 1.230 5,861,469 7,086,028 1.2089 0.974 0.966 0.974 0.966 0.999 7,220,125 0.9814 0.84%
2020-08-21 0 1.190 1.190 1.200 1.170 1.200 2,462,000 2,921,180 1.1865 0.966 0.966 0.974 0.950 0.974 3,032,678 0.9632 0.85%
2020-08-20 0 1.180 1.170 1.180 1.150 1.180 3,388,000 3,951,860 1.1664 0.958 0.950 0.958 0.934 0.958 4,173,319 0.9469 -0.84%
2020-08-19 0 1.190 1.170 1.190 1.160 1.190 1,838,000 2,157,860 1.1740 0.966 0.950 0.966 0.942 0.966 2,264,038 0.9531 0.00%
2020-08-18 0 1.190 1.170 1.190 1.160 1.200 4,176,000 4,912,320 1.1763 0.966 0.950 0.966 0.942 0.974 5,143,973 0.9550 -0.83%
2020-08-17 0 1.200 1.180 1.200 1.170 1.200 3,680,000 4,366,400 1.1865 0.974 0.958 0.974 0.950 0.974 4,533,003 0.9632 0.84%
2020-08-14 0 1.190 1.190 1.210 1.180 1.230 2,876,000 3,448,220 1.1990 0.966 0.966 0.982 0.958 0.999 3,542,641 0.9733 -0.83%
2020-08-13 0 1.200 1.200 1.210 1.190 1.260 4,102,000 4,973,940 1.2126 0.974 0.974 0.982 0.966 1.023 5,052,821 0.9844 -4.00%
2020-08-12 0 1.250 1.230 1.250 1.180 1.270 8,878,000 10,806,840 1.2173 1.015 0.999 1.015 0.958 1.031 10,935,871 0.9882 -1.57%
2020-08-11 0 1.270 1.240 1.270 1.220 1.320 7,302,000 9,291,400 1.2724 1.031 1.007 1.031 0.990 1.072 8,994,563 1.0330 0.79%
2020-08-10 0 1.260 1.250 1.260 1.220 1.290 10,120,005 12,663,106 1.2513 1.023 1.015 1.023 0.990 1.047 12,465,766 1.0158 -2.33%
2020-08-07 0 1.290 1.280 1.290 1.230 1.370 22,896,000 29,616,320 1.2935 1.047 1.039 1.047 0.999 1.112 28,203,165 1.0501 -3.73%
2020-08-06 0 1.340 1.330 1.340 1.200 1.340 34,780,000 44,777,340 1.2874 1.088 1.080 1.088 0.974 1.088 42,841,809 1.0452 9.84%
2020-08-05 0 1.220 1.210 1.220 1.190 1.250 8,344,000 10,071,600 1.2070 0.990 0.982 0.990 0.966 1.015 10,278,093 0.9799 -1.61%
2020-08-04 0 1.240 1.230 1.240 1.220 1.280 8,460,000 10,490,620 1.2400 1.007 0.999 1.007 0.990 1.039 10,420,981 1.0067 -1.59%
2020-08-03 0 1.260 1.250 1.260 1.180 1.270 24,840,000 30,867,540 1.2427 1.023 1.015 1.023 0.958 1.031 30,597,773 1.0088 6.78%
2020-07-31 0 1.180 1.170 1.180 1.120 1.190 13,238,000 15,384,220 1.1621 0.958 0.950 0.958 0.909 0.966 16,306,494 0.9434 5.36%
2020-07-30 0 1.120 1.110 1.120 1.040 1.130 20,508,000 22,277,020 1.0863 0.909 0.901 0.909 0.844 0.917 25,261,640 0.8819 -0.88%
2020-07-29 0 1.130 1.130 1.140 1.120 1.200 13,840,000 15,906,620 1.1493 0.917 0.917 0.925 0.909 0.974 17,048,035 0.9330 -3.42%
2020-07-28 0 1.170 1.160 1.170 1.140 1.230 12,250,000 14,402,180 1.1757 0.950 0.942 0.950 0.925 0.999 15,089,481 0.9545 -3.31%
2020-07-27 0 1.210 1.200 1.210 1.170 1.300 29,940,000 36,492,640 1.2189 0.982 0.974 0.982 0.950 1.055 36,879,925 0.9895 4.31%
2020-07-24 0 1.160 1.150 1.160 1.130 1.230 10,528,000 12,403,520 1.1781 0.942 0.934 0.942 0.917 0.999 12,968,332 0.9564 -1.69%
2020-07-23 0 1.180 1.170 1.180 1.160 1.250 14,624,000 17,542,580 1.1996 0.958 0.950 0.958 0.942 1.015 18,013,761 0.9738 0.85%
2020-07-22 0 1.170 1.170 1.180 1.170 1.330 20,094,000 25,197,140 1.2540 0.950 0.950 0.958 0.950 1.080 24,751,677 1.0180 -11.36%
2020-07-21 0 1.320 1.310 1.320 1.270 1.380 17,898,000 23,661,060 1.3220 1.072 1.063 1.072 1.031 1.120 22,046,656 1.0732 0.76%
2020-07-20 0 1.310 1.300 1.310 1.260 1.360 21,308,000 28,250,380 1.3258 1.063 1.055 1.063 1.023 1.104 26,247,075 1.0763 0.77%
2020-07-17 0 1.300 1.300 1.310 1.230 1.350 32,784,000 42,433,180 1.2943 1.055 1.055 1.063 0.999 1.096 40,383,148 1.0508 2.36%
2020-07-16 0 1.270 1.270 1.280 1.150 1.470 87,204,000 113,465,540 1.3012 1.031 1.031 1.039 0.934 1.193 107,417,400 1.0563 0.79%
2020-07-15 0 1.260 1.250 1.260 1.110 1.260 49,294,000 58,234,860 1.1814 1.023 1.015 1.023 0.901 1.023 60,720,074 0.9591 11.50%
2020-07-14 0 1.130 1.120 1.130 1.080 1.140 10,702,000 11,954,400 1.1170 0.917 0.909 0.917 0.877 0.925 13,182,664 0.9068 3.67%
2020-07-13 0 1.090 1.080 1.090 1.040 1.150 19,740,000 21,619,680 1.0952 0.885 0.877 0.885 0.844 0.934 24,315,622 0.8891 4.81%
2020-07-10 0 1.040 1.040 1.050 1.030 1.160 20,930,000 22,854,560 1.0920 0.844 0.844 0.852 0.836 0.942 25,781,457 0.8865 -7.14%
2020-07-09 0 1.120 1.110 1.120 0.960 1.140 39,694,000 42,518,900 1.0712 0.909 0.901 0.909 0.779 0.925 48,894,847 0.8696 15.46%
2020-07-08 0 0.970 0.960 0.980 0.930 0.980 8,228,000 7,837,500 0.9525 0.787 0.779 0.796 0.755 0.796 10,135,204 0.7733 1.04%
2020-07-07 0 0.960 0.950 0.960 0.930 0.970 5,300,000 5,001,540 0.9437 0.779 0.771 0.779 0.755 0.787 6,528,510 0.7661 1.05%
2020-07-06 0 0.950 0.950 0.960 0.920 0.990 15,594,000 14,718,480 0.9439 0.771 0.771 0.779 0.747 0.804 19,208,602 0.7662 -1.55%
2020-07-03 0 0.990 0.990 1.000 0.980 1.020 4,484,000 4,463,780 0.9955 0.783 0.783 0.791 0.775 0.807 5,666,459 0.7878 0.00%
2020-07-02 0 0.990 0.990 1.000 0.980 1.020 7,138,000 7,138,060 1.0000 0.783 0.783 0.791 0.775 0.807 9,020,335 0.7913 0.00%
2020-06-30 0 0.990 0.960 0.990 0.950 0.990 3,586,000 3,457,840 0.9643 0.783 0.760 0.783 0.752 0.783 4,531,650 0.7630 3.13%
2020-06-29 0 0.960 0.960 0.970 0.950 0.990 3,526,000 3,403,880 0.9654 0.760 0.760 0.768 0.752 0.783 4,455,828 0.7639 -4.00%
2020-06-26 0 1.000 0.990 1.000 0.980 1.000 3,346,000 3,307,740 0.9886 0.791 0.783 0.791 0.775 0.791 4,228,361 0.7823 1.01%
2020-06-24 0 0.990 0.990 1.000 0.990 1.040 6,768,000 6,828,680 1.0090 0.783 0.783 0.791 0.783 0.823 8,552,763 0.7984 -1.98%
2020-06-23 0 1.010 1.010 1.020 0.950 1.030 11,482,000 11,488,960 1.0006 0.799 0.799 0.807 0.752 0.815 14,509,874 0.7918 5.21%
2020-06-22 0 0.960 0.960 0.970 0.960 1.000 2,060,000 1,994,280 0.9681 0.760 0.760 0.768 0.760 0.791 2,603,235 0.7661 -3.03%
2020-06-19 0 0.990 0.980 0.990 0.960 1.050 19,374,000 19,531,560 1.0081 0.783 0.775 0.783 0.760 0.831 24,483,044 0.7978 0.00%
2020-06-18 0 0.990 0.980 0.990 0.920 1.010 17,146,000 16,864,500 0.9836 0.783 0.775 0.783 0.728 0.799 21,667,506 0.7783 3.13%
2020-06-17 0 0.960 0.950 0.960 0.920 0.960 3,496,000 3,298,160 0.9434 0.760 0.752 0.760 0.728 0.760 4,417,917 0.7465 2.13%
2020-06-16 0 0.940 0.920 0.940 0.920 0.950 2,022,000 1,885,320 0.9324 0.744 0.728 0.744 0.728 0.752 2,555,214 0.7378 2.17%
2020-06-15 0 0.920 0.910 0.920 0.900 0.950 5,404,000 4,981,460 0.9218 0.728 0.720 0.728 0.712 0.752 6,829,068 0.7294 1.10%
2020-06-12 0 0.910 0.900 0.910 0.900 0.930 6,234,000 5,660,720 0.9080 0.720 0.712 0.720 0.712 0.736 7,877,944 0.7186 -3.19%
2020-06-11 0 0.940 0.910 0.940 0.900 0.960 6,836,000 6,333,620 0.9265 0.744 0.720 0.744 0.712 0.760 8,638,695 0.7332 -2.08%
2020-06-10 0 0.960 0.950 0.960 0.910 1.010 16,064,000 15,476,840 0.9634 0.760 0.752 0.760 0.720 0.799 20,300,176 0.7624 4.35%
2020-06-09 0 0.920 0.920 0.930 0.900 0.940 2,614,000 2,389,620 0.9142 0.728 0.728 0.736 0.712 0.744 3,303,328 0.7234 -2.13%
2020-06-08 0 0.940 0.920 0.940 0.910 0.960 4,068,000 3,779,820 0.9292 0.744 0.728 0.744 0.720 0.760 5,140,757 0.7353 -1.05%
2020-06-05 0 0.950 0.940 0.950 0.880 0.950 5,262,000 4,878,080 0.9270 0.752 0.744 0.752 0.696 0.752 6,649,622 0.7336 3.26%
2020-06-04 0 0.920 0.910 0.920 0.890 0.970 8,464,000 7,748,640 0.9155 0.728 0.720 0.728 0.704 0.768 10,696,009 0.7244 -2.13%
2020-06-03 0 0.940 0.940 0.950 0.880 0.970 20,112,000 18,898,000 0.9396 0.744 0.744 0.752 0.696 0.768 25,415,659 0.7436 8.05%
2020-06-02 0 0.870 0.850 0.870 0.840 0.880 1,618,000 1,391,600 0.8601 0.688 0.673 0.688 0.665 0.696 2,044,677 0.6806 0.00%
2020-06-01 0 0.870 0.850 0.870 0.820 0.870 3,166,000 2,663,100 0.8412 0.688 0.673 0.688 0.649 0.688 4,000,894 0.6656 4.82%
2020-05-29 0 0.830 0.820 0.830 0.780 0.830 5,184,000 4,156,760 0.8018 0.657 0.649 0.657 0.617 0.657 6,551,053 0.6345 1.22%
2020-05-28 0 0.820 0.820 0.830 0.810 0.840 2,072,000 1,709,860 0.8252 0.649 0.649 0.657 0.641 0.665 2,618,399 0.6530 -3.53%
2020-05-27 0 0.850 0.850 0.860 0.830 0.890 952,000 804,840 0.8454 0.673 0.673 0.681 0.657 0.704 1,203,048 0.6690 -2.30%
2020-05-26 0 0.870 0.860 0.870 0.850 0.880 1,686,000 1,460,360 0.8662 0.688 0.681 0.688 0.673 0.696 2,130,609 0.6854 0.00%
2020-05-25 0 0.870 0.860 0.870 0.830 0.870 922,000 786,140 0.8526 0.688 0.681 0.688 0.657 0.688 1,165,137 0.6747 4.82%
2020-05-22 0 0.830 0.830 0.840 0.830 0.910 5,254,000 4,482,880 0.8532 0.657 0.657 0.665 0.657 0.720 6,639,512 0.6752 -8.79%
2020-05-21 0 0.910 0.910 0.920 0.910 0.960 2,310,000 2,151,640 0.9314 0.720 0.720 0.728 0.720 0.760 2,919,161 0.7371 -5.21%
2020-05-20 0 0.960 0.950 0.960 0.900 1.020 10,784,000 10,475,480 0.9714 0.760 0.752 0.760 0.712 0.807 13,627,807 0.7687 5.49%
2020-05-19 0 0.910 0.900 0.920 0.890 0.940 1,268,000 1,154,560 0.9105 0.720 0.712 0.728 0.704 0.744 1,602,379 0.7205 -1.09%
2020-05-18 0 0.920 0.910 0.920 0.900 0.950 3,856,000 3,550,700 0.9208 0.728 0.720 0.728 0.712 0.752 4,872,851 0.7287 -3.16%
2020-05-15 0 0.950 0.950 0.960 0.930 0.990 5,064,000 4,855,060 0.9587 0.752 0.752 0.760 0.736 0.783 6,399,408 0.7587 2.15%
2020-05-14 0 0.930 0.930 0.940 0.910 0.960 1,712,000 1,586,880 0.9269 0.736 0.736 0.744 0.720 0.760 2,163,465 0.7335 -3.12%
2020-05-13 0 0.960 0.960 0.970 0.850 0.970 10,194,000 9,547,720 0.9366 0.760 0.760 0.768 0.673 0.768 12,882,221 0.7412 9.09%
2020-05-12 0 0.880 0.870 0.880 0.860 0.880 250,000 217,960 0.8718 0.696 0.688 0.696 0.681 0.696 315,927 0.6899 0.00%
2020-05-11 0 0.880 0.870 0.880 0.860 0.900 1,048,000 923,020 0.8807 0.696 0.688 0.696 0.681 0.712 1,324,364 0.6970 -1.12%
2020-05-08 0 0.890 0.890 0.900 0.830 0.900 4,482,000 3,858,420 0.8609 0.704 0.704 0.712 0.657 0.712 5,663,931 0.6812 4.71%
2020-05-07 0 0.850 0.830 0.850 0.820 0.850 3,572,000 2,968,020 0.8309 0.673 0.657 0.673 0.649 0.673 4,513,958 0.6575 1.19%
2020-05-06 0 0.840 0.830 0.840 0.840 0.850 364,000 304,940 0.8377 0.665 0.657 0.665 0.665 0.673 459,989 0.6629 0.00%
2020-05-05 0 0.840 0.830 0.840 0.830 0.840 496,000 414,700 0.8361 0.665 0.657 0.665 0.657 0.665 626,798 0.6616 0.00%
2020-05-04 0 0.840 0.830 0.840 0.830 0.870 2,948,000 2,478,320 0.8407 0.665 0.657 0.665 0.657 0.688 3,725,406 0.6652 -3.45%
2020-04-29 0 0.870 0.860 0.870 0.850 0.880 2,204,000 1,908,060 0.8657 0.688 0.681 0.688 0.673 0.696 2,785,208 0.6851 0.00%
2020-04-28 0 0.870 0.870 0.880 0.830 0.880 2,266,000 1,949,960 0.8605 0.688 0.688 0.696 0.657 0.696 2,863,558 0.6810 2.35%
2020-04-27 0 0.850 0.840 0.850 0.820 0.860 1,032,000 867,660 0.8408 0.673 0.665 0.673 0.649 0.681 1,304,145 0.6653 2.41%
2020-04-24 0 0.830 0.830 0.840 0.830 0.880 5,080,000 4,288,480 0.8442 0.657 0.657 0.665 0.657 0.696 6,419,627 0.6680 -5.68%
2020-04-23 0 0.880 0.870 0.880 0.860 0.900 5,698,000 4,958,100 0.8701 0.696 0.688 0.696 0.681 0.712 7,200,598 0.6886 -2.22%
2020-04-22 0 0.900 0.870 0.900 0.860 0.900 4,002,000 3,511,320 0.8774 0.712 0.688 0.712 0.681 0.712 5,057,352 0.6943 3.45%
2020-04-21 0 0.870 0.870 0.880 0.870 0.920 2,160,000 1,923,860 0.8907 0.688 0.688 0.696 0.688 0.728 2,729,605 0.7048 -5.43%
2020-04-20 0 0.920 0.910 0.920 0.900 0.930 970,000 883,100 0.9104 0.728 0.720 0.728 0.712 0.736 1,225,795 0.7204 0.00%
2020-04-17 0 0.920 0.900 0.920 0.890 0.930 12,504,000 11,344,420 0.9073 0.728 0.712 0.728 0.704 0.736 15,801,382 0.7179 -2.13%
2020-04-16 0 0.940 0.930 0.940 0.920 0.950 2,958,000 2,749,220 0.9294 0.744 0.736 0.744 0.728 0.752 3,738,043 0.7355 1.08%
2020-04-15 0 0.930 0.900 0.930 0.900 1.000 17,326,000 16,261,860 0.9386 0.736 0.712 0.736 0.712 0.791 21,894,973 0.7427 -2.11%
2020-04-14 0 0.950 0.940 0.950 0.900 0.950 5,922,000 5,443,580 0.9192 0.752 0.744 0.752 0.712 0.752 7,483,668 0.7274 4.40%
2020-04-09 0 0.910 0.900 0.910 0.890 0.920 2,262,000 2,047,400 0.9051 0.720 0.712 0.720 0.704 0.728 2,858,503 0.7162 -1.09%
2020-04-08 0 0.920 0.890 0.920 0.880 0.920 3,376,000 3,046,920 0.9025 0.728 0.704 0.728 0.696 0.728 4,266,272 0.7142 3.37%
2020-04-07 0 0.890 0.890 0.900 0.880 0.910 5,832,000 5,179,020 0.8880 0.704 0.704 0.712 0.696 0.720 7,369,934 0.7027 2.30%
2020-04-06 0 0.870 0.870 0.890 0.870 0.920 6,156,000 5,464,860 0.8877 0.688 0.688 0.704 0.688 0.728 7,779,375 0.7025 -3.33%
2020-04-03 0 0.900 0.890 0.900 0.890 0.910 5,856,000 5,280,460 0.9017 0.712 0.704 0.712 0.704 0.720 7,400,263 0.7136 -3.23%
2020-04-02 0 0.930 0.910 0.930 0.900 0.930 5,244,000 4,760,480 0.9078 0.736 0.720 0.736 0.712 0.736 6,626,875 0.7184 -2.11%
2020-04-01 0 0.950 0.940 0.950 0.920 1.010 4,410,000 4,154,880 0.9421 0.752 0.744 0.752 0.728 0.799 5,572,944 0.7455 -4.04%
2020-03-31 0 0.990 0.970 0.990 0.970 0.990 1,200,000 1,180,320 0.9836 0.783 0.768 0.783 0.768 0.783 1,516,447 0.7783 1.02%
2020-03-30 0 0.980 0.980 1.010 0.950 1.020 4,662,000 4,620,840 0.9912 0.775 0.775 0.799 0.752 0.807 5,891,398 0.7843 -2.97%
2020-03-27 0 1.010 0.970 1.010 0.970 1.090 11,226,000 11,417,280 1.0170 0.799 0.768 0.799 0.768 0.863 14,186,366 0.8048 -1.94%
2020-03-26 0 1.030 1.010 1.030 0.990 1.060 1,816,000 1,862,120 1.0254 0.815 0.799 0.815 0.783 0.839 2,294,890 0.8114 0.00%
2020-03-25 0 1.030 0.990 1.030 0.940 1.030 3,726,000 3,680,540 0.9878 0.815 0.783 0.815 0.744 0.815 4,708,569 0.7817 9.57%
2020-03-24 0 0.940 0.920 0.940 0.910 0.960 1,374,000 1,289,620 0.9386 0.744 0.728 0.744 0.720 0.760 1,736,332 0.7427 3.30%
2020-03-23 0 0.910 0.910 0.920 0.890 0.930 2,362,000 2,129,400 0.9015 0.720 0.720 0.728 0.704 0.736 2,984,874 0.7134 -3.19%
2020-03-20 0 0.940 0.930 0.940 0.900 0.970 3,630,000 3,366,100 0.9273 0.744 0.736 0.744 0.712 0.768 4,587,253 0.7338 0.00%
2020-03-19 0 0.940 0.920 0.940 0.850 0.940 6,058,000 5,399,060 0.8912 0.744 0.728 0.744 0.673 0.744 7,655,532 0.7052 0.00%
2020-03-18 0 0.940 0.920 0.940 0.920 1.030 8,790,000 8,532,200 0.9707 0.744 0.728 0.744 0.728 0.815 11,107,977 0.7681 -8.74%
2020-03-17 0 1.030 1.000 1.030 0.980 1.050 5,524,000 5,507,920 0.9971 0.815 0.791 0.815 0.775 0.831 6,980,713 0.7890 0.00%
2020-03-16 0 1.030 1.030 1.040 1.000 1.080 7,524,000 7,743,400 1.0292 0.815 0.815 0.823 0.791 0.855 9,508,125 0.8144 -4.63%
2020-03-13 0 1.080 1.070 1.080 0.950 1.080 19,626,000 19,804,040 1.0091 0.855 0.847 0.855 0.752 0.855 24,801,497 0.7985 -0.92%
2020-03-12 0 1.090 1.080 1.090 1.070 1.130 6,144,000 6,714,940 1.0929 0.863 0.855 0.863 0.847 0.894 7,764,211 0.8649 -3.54%
2020-03-11 0 1.130 1.130 1.140 1.130 1.220 12,536,000 14,742,760 1.1760 0.894 0.894 0.902 0.894 0.965 15,841,821 0.9306 0.89%
2020-03-10 0 1.120 1.120 1.130 1.050 1.130 11,186,000 12,267,340 1.0967 0.886 0.886 0.894 0.831 0.894 14,135,817 0.8678 1.82%
2020-03-09 0 1.100 1.090 1.100 1.060 1.180 11,222,000 12,738,440 1.1351 0.870 0.863 0.870 0.839 0.934 14,181,311 0.8983 -8.33%
2020-03-06 0 1.200 1.180 1.200 1.170 1.210 2,900,000 3,447,600 1.1888 0.950 0.934 0.950 0.926 0.958 3,664,748 0.9407 -0.83%
2020-03-05 0 1.210 1.190 1.210 1.200 1.230 9,434,000 11,446,680 1.2133 0.958 0.942 0.958 0.950 0.973 11,921,804 0.9601 0.83%
2020-03-04 0 1.200 1.190 1.200 1.150 1.230 6,666,000 7,872,060 1.1809 0.950 0.942 0.950 0.910 0.973 8,423,865 0.9345 -1.64%
2020-03-03 0 1.220 1.210 1.220 1.170 1.270 26,918,000 32,838,220 1.2199 0.965 0.958 0.965 0.926 1.005 34,016,443 0.9654 5.17%
2020-03-02 0 1.160 1.150 1.180 1.120 1.200 3,968,000 4,629,500 1.1667 0.918 0.910 0.934 0.886 0.950 5,014,386 0.9232 0.87%
2020-02-28 0 1.150 1.120 1.150 1.100 1.190 11,214,000 12,769,520 1.1387 0.910 0.886 0.910 0.870 0.942 14,171,201 0.9011 -3.36%
2020-02-27 0 1.190 1.180 1.190 1.170 1.250 17,416,000 20,941,340 1.2024 0.942 0.934 0.942 0.926 0.989 22,008,707 0.9515 0.00%
2020-02-26 0 1.190 1.180 1.190 1.160 1.200 4,086,000 4,822,460 1.1802 0.942 0.934 0.942 0.918 0.950 5,163,503 0.9340 -0.83%
2020-02-25 0 1.200 1.190 1.200 1.160 1.240 13,680,000 16,277,640 1.1899 0.950 0.942 0.950 0.918 0.981 17,287,501 0.9416 1.69%
2020-02-24 0 1.180 1.170 1.190 1.140 1.210 14,910,000 17,634,200 1.1827 0.934 0.926 0.942 0.902 0.958 18,841,859 0.9359 0.00%
2020-02-21 0 1.180 1.170 1.180 1.120 1.210 18,832,000 22,119,400 1.1746 0.934 0.926 0.934 0.886 0.958 23,798,115 0.9295 3.51%
2020-02-20 0 1.140 1.130 1.140 1.080 1.150 14,732,000 16,525,360 1.1217 0.902 0.894 0.902 0.855 0.910 18,616,919 0.8877 1.79%
2020-02-19 0 1.120 1.110 1.120 1.100 1.260 51,708,000 62,196,280 1.2028 0.886 0.878 0.886 0.870 0.997 65,343,719 0.9518 -6.67%
2020-02-18 0 1.200 1.180 1.200 1.080 1.220 24,820,000 28,865,060 1.1630 0.950 0.934 0.950 0.855 0.965 31,365,187 0.9203 8.11%
2020-02-17 0 1.110 1.100 1.110 1.030 1.120 21,486,000 23,173,020 1.0785 0.878 0.870 0.878 0.815 0.886 27,151,991 0.8535 6.73%
2020-02-14 0 1.040 1.040 1.050 0.940 1.050 21,646,000 21,804,160 1.0073 0.823 0.823 0.831 0.744 0.831 27,354,184 0.7971 7.22%
2020-02-13 0 0.970 0.960 0.970 0.900 0.970 10,064,000 9,450,220 0.9390 0.768 0.760 0.768 0.712 0.768 12,717,939 0.7431 5.43%
2020-02-12 0 0.920 0.910 0.920 0.880 0.930 7,128,000 6,467,400 0.9073 0.728 0.720 0.728 0.696 0.736 9,007,698 0.7180 1.10%
2020-02-11 0 0.910 0.910 0.920 0.900 0.970 14,758,000 13,792,940 0.9346 0.720 0.720 0.728 0.712 0.768 18,649,776 0.7396 -2.15%
2020-02-10 0 0.930 0.920 0.930 0.830 0.930 25,168,000 22,604,980 0.8982 0.736 0.728 0.736 0.657 0.736 31,804,957 0.7107 9.41%
2020-02-07 0 0.850 0.840 0.850 0.790 0.890 17,964,000 15,239,120 0.8483 0.673 0.665 0.673 0.625 0.704 22,701,218 0.6713 3.66%
2020-02-06 0 0.820 0.800 0.820 0.780 0.820 2,954,000 2,375,840 0.8043 0.649 0.633 0.649 0.617 0.649 3,732,988 0.6364 2.50%
2020-02-05 0 0.800 0.800 0.810 0.780 0.820 7,534,000 6,043,907 0.8022 0.633 0.633 0.641 0.617 0.649 9,520,762 0.6348 -3.61%
2020-02-04 0 0.830 0.820 0.830 0.800 0.850 7,312,000 6,008,500 0.8217 0.657 0.649 0.657 0.633 0.673 9,240,220 0.6503 0.00%
2020-02-03 0 0.830 0.820 0.830 0.820 0.840 4,852,000 4,031,580 0.8309 0.657 0.649 0.657 0.649 0.665 6,131,502 0.6575 0.00%
2020-01-31 0 0.830 0.820 0.830 0.820 0.850 3,552,000 2,939,460 0.8276 0.657 0.649 0.657 0.649 0.673 4,488,684 0.6549 -1.19%
2020-01-30 0 0.840 0.830 0.840 0.820 0.860 10,300,000 8,643,500 0.8392 0.665 0.657 0.665 0.649 0.681 13,016,174 0.6641 -1.18%
2020-01-29 0 0.850 0.840 0.850 0.790 0.890 11,740,000 10,021,720 0.8536 0.673 0.665 0.673 0.625 0.704 14,835,911 0.6755 4.94%
2020-01-24 0 0.810 0.790 0.810 0.770 0.810 3,482,000 2,788,840 0.8009 0.641 0.625 0.641 0.609 0.641 4,400,225 0.6338 5.19%
2020-01-23 0 0.770 0.760 0.770 0.720 0.830 16,508,000 12,825,060 0.7769 0.609 0.601 0.609 0.570 0.657 20,861,262 0.6148 4.05%
2020-01-22 0 0.740 0.740 0.750 0.730 0.830 15,672,000 12,147,960 0.7751 0.586 0.586 0.593 0.578 0.657 19,804,803 0.6134 1.37%
2020-01-21 0 0.730 0.700 0.730 0.700 0.740 1,108,000 794,960 0.7175 0.578 0.554 0.578 0.554 0.586 1,400,186 0.5678 0.00%
2020-01-20 0 0.730 0.730 0.740 0.660 0.750 23,956,000 16,609,100 0.6933 0.578 0.578 0.586 0.522 0.593 30,273,345 0.5486 -1.35%
2020-01-17 0 0.740 0.730 0.750 0.730 0.790 6,612,000 4,949,980 0.7486 0.586 0.578 0.593 0.578 0.625 8,355,625 0.5924 -6.33%
2020-01-16 0 0.790 0.780 0.790 0.760 0.800 3,208,000 2,484,720 0.7745 0.625 0.617 0.625 0.601 0.633 4,053,969 0.6129 1.28%
2020-01-15 0 0.780 0.770 0.780 0.780 0.800 4,234,000 3,336,020 0.7879 0.617 0.609 0.617 0.617 0.633 5,350,532 0.6235 -3.70%
2020-01-14 0 0.810 0.790 0.810 0.800 0.810 1,592,000 1,279,360 0.8036 0.641 0.625 0.641 0.633 0.641 2,011,820 0.6359 1.25%
2020-01-13 0 0.800 0.790 0.800 0.780 0.810 612,000 488,500 0.7982 0.633 0.625 0.633 0.617 0.641 773,388 0.6316 0.00%
2020-01-10 0 0.800 0.790 0.800 0.780 0.850 2,988,000 2,415,260 0.8083 0.633 0.625 0.633 0.617 0.673 3,775,954 0.6396 -1.23%
2020-01-09 0 0.810 0.800 0.810 0.760 0.810 3,752,000 2,931,100 0.7812 0.641 0.633 0.641 0.601 0.641 4,741,426 0.6182 8.00%
2020-01-08 0 0.750 0.750 0.760 0.750 0.780 4,082,000 3,115,040 0.7631 0.593 0.593 0.601 0.593 0.617 5,158,449 0.6039 -5.06%
2020-01-07 0 0.790 0.770 0.790 0.760 0.790 4,590,000 3,529,060 0.7689 0.625 0.609 0.625 0.601 0.625 5,800,411 0.6084 1.28%
2020-01-06 0 0.780 0.780 0.790 0.770 0.790 2,088,000 1,622,000 0.7768 0.617 0.617 0.625 0.609 0.625 2,638,619 0.6147 0.00%
2020-01-03 0 0.780 0.770 0.780 0.770 0.790 1,438,000 1,112,660 0.7738 0.617 0.609 0.617 0.609 0.625 1,817,209 0.6123 -1.27%
2020-01-02 0 0.790 0.770 0.790 0.760 0.800 4,356,000 3,371,280 0.7739 0.625 0.609 0.625 0.601 0.633 5,504,704 0.6124 0.00%
2019-12-31 0 0.790 0.780 0.790 0.780 0.790 408,000 318,500 0.7806 0.625 0.617 0.625 0.617 0.625 515,592 0.6177 1.28%
2019-12-30 0 0.780 0.770 0.780 0.770 0.820 6,980,563 5,500,067 0.7879 0.617 0.609 0.617 0.609 0.649 8,821,381 0.6235 -6.02%
2019-12-27 0 0.830 0.820 0.830 0.820 0.880 4,162,000 3,523,680 0.8466 0.657 0.649 0.657 0.649 0.696 5,259,545 0.6700 -2.35%
2019-12-24 0 0.850 0.830 0.850 0.790 0.850 4,488,000 3,676,400 0.8192 0.673 0.657 0.673 0.625 0.673 5,671,513 0.6482 6.25%
2019-12-23 0 0.800 0.770 0.800 0.770 0.810 2,298,000 1,806,440 0.7861 0.633 0.609 0.633 0.609 0.641 2,903,997 0.6221 0.00%
2019-12-20 0 0.800 0.790 0.800 0.780 0.800 1,412,000 1,120,060 0.7932 0.633 0.625 0.633 0.617 0.633 1,784,353 0.6277 1.27%
2019-12-19 0 0.790 0.780 0.790 0.780 0.810 1,862,000 1,477,260 0.7934 0.625 0.617 0.625 0.617 0.641 2,353,021 0.6278 -1.25%
2019-12-18 0 0.800 0.790 0.800 0.780 0.800 1,350,000 1,060,620 0.7856 0.633 0.625 0.633 0.617 0.633 1,706,003 0.6217 2.56%
2019-12-17 0 0.780 0.780 0.800 0.780 0.820 1,802,000 1,424,320 0.7904 0.617 0.617 0.633 0.617 0.649 2,277,199 0.6255 -3.70%
2019-12-16 0 0.810 0.800 0.810 0.790 0.840 3,962,000 3,228,140 0.8148 0.641 0.633 0.641 0.625 0.665 5,006,804 0.6448 -1.22%
2019-12-13 0 0.820 0.810 0.820 0.760 0.820 3,940,000 3,110,160 0.7894 0.649 0.641 0.649 0.601 0.649 4,979,002 0.6247 6.49%
2019-12-12 0 0.770 0.760 0.770 0.750 0.800 3,192,000 2,471,680 0.7743 0.609 0.601 0.609 0.593 0.633 4,033,750 0.6127 -2.53%
2019-12-11 0 0.790 0.780 0.790 0.780 0.800 1,172,000 923,560 0.7880 0.625 0.617 0.625 0.617 0.633 1,481,064 0.6236 0.00%
2019-12-10 0 0.790 0.790 0.800 0.790 0.850 2,116,000 1,717,900 0.8119 0.625 0.625 0.633 0.625 0.673 2,674,002 0.6424 -2.47%
2019-12-09 0 0.810 0.810 0.820 0.810 0.870 4,812,000 4,017,540 0.8349 0.641 0.641 0.649 0.641 0.688 6,080,954 0.6607 -6.90%
2019-12-06 0 0.870 0.860 0.870 0.840 0.880 2,652,000 2,273,740 0.8574 0.688 0.681 0.688 0.665 0.696 3,351,349 0.6785 2.35%
2019-12-05 0 0.850 0.840 0.850 0.810 0.860 1,256,000 1,055,760 0.8406 0.673 0.665 0.673 0.641 0.681 1,587,215 0.6652 2.41%
2019-12-04 0 0.830 0.810 0.830 0.770 0.830 2,670,000 2,147,240 0.8042 0.657 0.641 0.657 0.609 0.657 3,374,096 0.6364 5.73%
2019-12-03 0 0.810 0.800 0.810 0.780 0.820 886,000 705,240 0.7960 0.621 0.614 0.621 0.598 0.629 1,155,301 0.6104 -1.22%
2019-12-02 0 0.820 0.790 0.820 0.750 0.820 4,016,000 3,176,660 0.7910 0.629 0.606 0.629 0.575 0.629 5,236,670 0.6066 6.49%
2019-11-29 0 0.770 0.770 0.790 0.740 0.840 9,332,000 7,288,920 0.7811 0.591 0.591 0.606 0.568 0.644 12,168,476 0.5990 -6.10%
2019-11-28 0 0.820 0.820 0.830 0.800 0.850 3,082,000 2,541,760 0.8247 0.629 0.629 0.637 0.614 0.652 4,018,779 0.6325 -1.20%
2019-11-27 0 0.830 0.820 0.830 0.800 0.880 5,300,000 4,335,980 0.8181 0.637 0.629 0.637 0.614 0.675 6,910,943 0.6274 -5.68%
2019-11-26 0 0.880 0.870 0.880 0.860 0.890 1,368,000 1,189,240 0.8693 0.675 0.667 0.675 0.660 0.683 1,783,806 0.6667 -2.22%
2019-11-25 0 0.900 0.890 0.900 0.880 0.920 2,894,000 2,580,060 0.8915 0.690 0.683 0.690 0.675 0.706 3,773,636 0.6837 -1.10%
2019-11-22 0 0.910 0.900 0.910 0.900 0.930 2,520,000 2,299,940 0.9127 0.698 0.690 0.698 0.690 0.713 3,285,958 0.6999 -2.15%
2019-11-21 0 0.930 0.910 0.930 0.890 0.940 4,588,000 4,193,040 0.9139 0.713 0.698 0.713 0.683 0.721 5,982,530 0.7009 4.49%
2019-11-20 0 0.890 0.890 0.910 0.890 0.930 3,974,000 3,610,920 0.9086 0.683 0.683 0.698 0.683 0.713 5,181,904 0.6968 -3.26%
2019-11-19 0 0.920 0.910 0.920 0.870 0.940 9,030,000 8,209,180 0.9091 0.706 0.698 0.706 0.667 0.721 11,774,683 0.6972 5.75%
2019-11-18 0 0.870 0.850 0.870 0.840 0.870 2,256,000 1,922,660 0.8522 0.667 0.652 0.667 0.644 0.667 2,941,715 0.6536 3.57%
2019-11-15 0 0.840 0.840 0.850 0.830 0.880 2,912,000 2,475,540 0.8501 0.644 0.644 0.652 0.637 0.675 3,797,107 0.6520 -4.55%
2019-11-14 0 0.880 0.850 0.880 0.810 0.880 3,348,000 2,854,780 0.8527 0.675 0.652 0.675 0.621 0.675 4,365,630 0.6539 6.02%
2019-11-13 0 0.830 0.820 0.830 0.810 0.910 14,608,000 12,230,320 0.8372 0.637 0.629 0.637 0.621 0.698 19,048,125 0.6421 -7.78%
2019-11-12 0 0.900 0.900 0.920 0.900 0.970 7,228,000 6,664,620 0.9221 0.690 0.690 0.706 0.690 0.744 9,424,962 0.7071 -5.26%
2019-11-11 0 0.950 0.910 0.950 0.850 0.990 18,672,000 16,985,340 0.9097 0.729 0.698 0.729 0.652 0.759 24,347,384 0.6976 -3.06%
2019-11-08 0 0.980 0.980 0.990 0.970 1.050 11,924,000 11,883,900 0.9966 0.752 0.752 0.759 0.744 0.805 15,548,319 0.7643 -7.55%
2019-11-07 0 1.060 1.030 1.060 1.030 1.070 7,332,000 7,695,720 1.0496 0.813 0.790 0.813 0.790 0.821 9,560,573 0.8049 -2.75%
2019-11-06 0 1.090 1.080 1.090 1.030 1.100 10,182,000 10,893,320 1.0699 0.836 0.828 0.836 0.790 0.844 13,276,835 0.8205 -0.91%
2019-11-05 0 1.100 1.100 1.110 1.060 1.120 10,010,000 10,997,060 1.0986 0.844 0.844 0.851 0.813 0.859 13,052,556 0.8425 1.85%
2019-11-04 0 1.080 1.060 1.080 1.000 1.080 12,026,000 12,659,540 1.0527 0.828 0.813 0.828 0.767 0.828 15,681,322 0.8073 5.88%
2019-11-01 0 1.020 1.010 1.020 0.970 1.040 14,220,000 14,400,920 1.0127 0.782 0.775 0.782 0.744 0.798 18,542,192 0.7767 5.15%
2019-10-31 0 0.970 0.950 0.970 0.890 1.050 38,247,000 36,555,370 0.9558 0.744 0.729 0.744 0.683 0.805 49,872,237 0.7330 -5.83%
2019-10-30 0 1.030 1.020 1.030 1.010 1.190 37,539,000 39,703,210 1.0577 0.790 0.782 0.790 0.775 0.913 48,949,039 0.8111 -13.45%
2019-10-29 0 1.190 1.190 1.200 1.180 1.310 13,984,000 16,974,400 1.2138 0.913 0.913 0.920 0.905 1.005 18,234,459 0.9309 -6.30%
2019-10-28 0 1.270 1.260 1.270 1.260 1.370 12,722,000 16,551,780 1.3010 0.974 0.966 0.974 0.966 1.051 16,588,872 0.9978 -0.78%
2019-10-25 0 1.280 1.260 1.280 1.180 1.300 13,488,000 16,998,260 1.2603 0.982 0.966 0.982 0.905 0.997 17,587,699 0.9665 7.56%
2019-10-24 0 1.190 1.180 1.190 1.170 1.240 7,294,000 8,734,000 1.1974 0.913 0.905 0.913 0.897 0.951 9,511,023 0.9183 -1.65%
2019-10-23 0 1.210 1.200 1.210 1.150 1.340 37,803,267 46,158,793 1.2210 0.928 0.920 0.928 0.882 1.028 49,293,630 0.9364 -7.63%
2019-10-22 0 1.310 1.300 1.310 1.310 1.440 20,220,000 27,482,400 1.3592 1.005 0.997 1.005 1.005 1.104 26,365,901 1.0423 -7.75%
2019-10-21 0 1.420 1.410 1.420 1.340 1.550 41,188,000 58,791,760 1.4274 1.089 1.081 1.089 1.028 1.189 53,707,158 1.0947 0.71%
2019-10-18 0 1.410 1.400 1.410 1.260 1.420 24,402,000 33,290,140 1.3642 1.081 1.074 1.081 0.966 1.089 31,819,027 1.0462 1.44%
2019-10-17 0 1.390 1.380 1.390 1.330 1.420 19,014,000 26,229,880 1.3795 1.066 1.058 1.066 1.020 1.089 24,793,336 1.0579 1.46%
2019-10-16 0 1.370 1.370 1.380 1.260 1.410 43,040,000 58,778,040 1.3657 1.051 1.051 1.058 0.966 1.081 56,122,077 1.0473 7.87%
2019-10-15 0 1.270 1.260 1.270 1.190 1.330 23,304,000 29,296,580 1.2571 0.974 0.966 0.974 0.913 1.020 30,387,288 0.9641 0.79%
2019-10-14 0 1.260 1.250 1.260 1.080 1.270 36,788,000 44,012,000 1.1964 0.966 0.959 0.966 0.828 0.974 47,969,771 0.9175 16.67%
2019-10-11 0 1.080 1.070 1.080 1.060 1.120 9,786,000 10,602,680 1.0835 0.828 0.821 0.828 0.813 0.859 12,760,470 0.8309 -1.82%
2019-10-10 0 1.100 1.100 1.110 1.070 1.120 11,548,000 12,593,600 1.0905 0.844 0.844 0.851 0.821 0.859 15,058,033 0.8363 -1.79%
2019-10-09 0 1.120 1.110 1.120 1.060 1.160 15,206,000 17,037,180 1.1204 0.859 0.851 0.859 0.813 0.890 19,827,888 0.8593 3.70%
2019-10-08 0 1.080 1.070 1.080 1.020 1.100 25,072,000 26,568,100 1.0597 0.828 0.821 0.828 0.782 0.844 32,692,675 0.8127 1.89%
2019-10-04 0 1.060 1.050 1.060 0.990 1.130 30,348,000 32,205,800 1.0612 0.813 0.805 0.813 0.759 0.867 39,572,323 0.8138 -2.75%
2019-10-03 0 1.090 1.090 1.100 1.040 1.170 23,748,000 25,860,540 1.0890 0.836 0.836 0.844 0.798 0.897 30,966,243 0.8351 -5.22%
2019-10-02 0 1.150 1.150 1.160 0.980 1.170 48,886,000 54,260,700 1.1099 0.882 0.882 0.890 0.752 0.897 63,744,978 0.8512 12.75%
2019-09-30 0 1.020 1.020 1.030 0.900 1.060 54,678,000 54,493,480 0.9966 0.782 0.782 0.790 0.690 0.813 71,297,466 0.7643 17.24%
2019-09-27 0 0.870 0.870 0.880 0.830 0.900 11,656,000 10,065,140 0.8635 0.667 0.667 0.675 0.637 0.690 15,198,860 0.6622 -3.33%
2019-09-26 0 0.900 0.890 0.900 0.870 0.940 19,612,000 17,787,560 0.9070 0.690 0.683 0.690 0.667 0.721 25,573,099 0.6956 2.27%
2019-09-25 0 0.880 0.870 0.880 0.770 0.890 27,488,000 23,299,980 0.8476 0.675 0.667 0.675 0.591 0.683 35,843,022 0.6501 12.82%
2019-09-24 0 0.780 0.770 0.780 0.750 0.840 15,876,000 12,679,120 0.7986 0.598 0.591 0.598 0.575 0.644 20,701,536 0.6125 1.30%
2019-09-23 0 0.770 0.760 0.770 0.740 0.790 10,116,000 7,773,920 0.7685 0.591 0.583 0.591 0.568 0.606 13,190,774 0.5893 -2.53%
2019-09-20 0 0.790 0.780 0.790 0.700 0.810 27,804,000 20,810,820 0.7485 0.606 0.598 0.606 0.537 0.621 36,255,070 0.5740 14.49%
2019-09-19 0 0.690 0.660 0.690 0.650 0.710 6,586,000 4,435,040 0.6734 0.529 0.506 0.529 0.498 0.544 8,587,825 0.5164 -1.43%
2019-09-18 0 0.700 0.700 0.710 0.650 0.730 5,380,000 3,733,340 0.6939 0.537 0.537 0.544 0.498 0.560 7,015,260 0.5322 7.69%
2019-09-17 0 0.650 0.640 0.650 0.640 0.680 1,878,000 1,246,980 0.6640 0.498 0.491 0.498 0.491 0.521 2,448,821 0.5092 -1.52%
2019-09-16 0 0.660 0.640 0.660 0.630 0.670 1,434,000 936,740 0.6532 0.506 0.491 0.506 0.483 0.514 1,869,867 0.5010 3.13%
2019-09-13 0 0.640 0.620 0.640 0.610 0.640 1,318,006 828,823 0.6288 0.491 0.475 0.491 0.468 0.491 1,718,616 0.4823 0.00%
2019-09-12 0 0.640 0.630 0.640 0.610 0.650 2,434,000 1,516,720 0.6231 0.491 0.483 0.491 0.468 0.498 3,173,818 0.4779 1.59%
2019-09-11 0 0.630 0.620 0.630 0.620 0.680 1,980,000 1,243,120 0.6278 0.483 0.475 0.483 0.475 0.521 2,581,824 0.4815 0.00%
2019-09-10 0 0.630 0.610 0.630 0.600 0.660 5,876,000 3,621,380 0.6163 0.483 0.468 0.483 0.460 0.506 7,662,020 0.4726 -4.55%
2019-09-09 0 0.660 0.640 0.660 0.620 0.730 18,094,000 12,268,260 0.6780 0.506 0.491 0.506 0.475 0.560 23,593,700 0.5200 1.54%
2019-09-06 0 0.650 0.650 0.660 0.560 0.660 17,094,000 10,668,000 0.6241 0.498 0.498 0.506 0.429 0.506 22,289,749 0.4786 14.04%
2019-09-05 0 0.570 0.580 0.590 0.520 0.610 8,092,000 4,611,140 0.5698 0.437 0.445 0.452 0.399 0.468 10,551,576 0.4370 7.55%
2019-09-04 0 0.530 0.520 0.530 0.510 0.530 1,726,000 893,500 0.5177 0.406 0.399 0.406 0.391 0.406 2,250,620 0.3970 3.92%
2019-09-03 0 0.510 0.495 0.510 0.500 0.510 288,000 146,100 0.5073 0.391 0.380 0.391 0.383 0.391 375,538 0.3890 2.00%
2019-09-02 0 0.500 0.495 0.500 0.480 0.520 4,638,000 2,335,760 0.5036 0.383 0.380 0.383 0.368 0.399 6,047,728 0.3862 4.17%
2019-08-30 0 0.480 0.470 0.480 0.460 0.495 3,214,623 1,527,806 0.4753 0.368 0.360 0.368 0.353 0.380 4,191,713 0.3645 4.35%
2019-08-29 0 0.460 0.455 0.460 0.440 0.475 570,000 259,840 0.4559 0.353 0.349 0.353 0.337 0.364 743,252 0.3496 -2.13%
2019-08-28 0 0.470 0.460 0.470 0.455 0.470 402,000 184,440 0.4588 0.360 0.353 0.360 0.349 0.360 524,189 0.3519 4.44%
2019-08-27 0 0.450 0.445 0.450 0.455 0.455 196,000 89,180 0.4550 0.345 0.341 0.345 0.349 0.349 255,575 0.3489 -2.17%
2019-08-26 0 0.460 0.445 0.460 0.440 0.470 1,388,000 619,400 0.4463 0.353 0.341 0.353 0.337 0.360 1,809,885 0.3422 1.10%
2019-08-23 0 0.455 0.450 0.455 0.450 0.460 310,000 140,200 0.4523 0.349 0.345 0.349 0.345 0.353 404,225 0.3468 0.00%
2019-08-22 0 0.455 0.450 0.455 0.450 0.470 680,000 309,170 0.4547 0.349 0.345 0.349 0.345 0.360 886,687 0.3487 -3.19%
2019-08-21 0 0.470 0.465 0.470 - - 6,000 2,730 0.4550 0.360 0.357 0.360 - - 7,824 0.3489 0.00%
2019-08-20 0 0.470 0.450 0.470 0.445 0.475 34,000 15,590 0.4585 0.360 0.345 0.360 0.341 0.364 44,334 0.3516 2.17%
2019-08-19 0 0.460 0.445 0.460 0.440 0.480 658,000 293,600 0.4462 0.353 0.341 0.353 0.337 0.368 858,000 0.3422 0.00%
2019-08-16 0 0.460 0.435 0.460 0.450 0.470 94,000 42,970 0.4571 0.353 0.334 0.353 0.345 0.360 122,571 0.3506 2.22%
2019-08-15 0 0.450 0.435 0.450 0.430 0.450 254,000 111,800 0.4402 0.345 0.334 0.345 0.330 0.345 331,204 0.3376 0.00%
2019-08-14 0 0.450 0.440 0.450 0.440 0.450 170,000 76,300 0.4488 0.345 0.337 0.345 0.337 0.345 221,672 0.3442 0.00%
2019-08-13 0 0.450 0.440 0.450 0.445 0.475 42,000 18,820 0.4481 0.345 0.337 0.345 0.341 0.364 54,766 0.3436 0.00%
2019-08-12 0 0.450 0.445 0.450 0.445 0.465 126,000 57,060 0.4529 0.345 0.341 0.345 0.341 0.357 164,298 0.3473 -5.26%
2019-08-09 0 0.475 0.460 0.475 0.460 0.480 178,000 83,430 0.4687 0.364 0.353 0.364 0.353 0.368 232,103 0.3595 2.15%
2019-08-08 0 0.465 0.450 0.465 0.460 0.470 78,000 36,110 0.4629 0.357 0.345 0.357 0.353 0.360 101,708 0.3550 3.33%
2019-08-07 0 0.450 0.440 0.450 0.430 0.455 334,000 147,670 0.4421 0.345 0.337 0.345 0.330 0.349 435,520 0.3391 1.12%
2019-08-06 0 0.445 0.430 0.445 0.425 0.450 476,000 208,930 0.4389 0.341 0.330 0.341 0.326 0.345 620,681 0.3366 -2.20%
2019-08-05 0 0.455 0.455 0.460 0.440 0.465 274,000 121,910 0.4449 0.349 0.349 0.353 0.337 0.357 357,283 0.3412 -2.15%
2019-08-02 0 0.465 0.455 0.465 0.455 0.470 2,418,000 1,106,950 0.4578 0.357 0.349 0.357 0.349 0.360 3,152,955 0.3511 1.09%
2019-08-01 0 0.460 0.460 0.470 0.460 0.485 1,674,000 785,520 0.4692 0.353 0.353 0.360 0.353 0.372 2,182,815 0.3599 -4.17%
2019-07-31 0 0.480 0.475 0.480 0.460 0.495 2,892,000 1,383,750 0.4785 0.368 0.364 0.368 0.353 0.380 3,771,028 0.3669 4.35%
2019-07-30 0 0.460 0.455 0.460 0.440 0.540 9,902,000 4,772,020 0.4819 0.353 0.349 0.353 0.337 0.414 12,911,729 0.3696 9.52%
2019-07-29 0 0.420 0.405 0.425 0.420 0.420 108,000 45,360 0.4200 0.322 0.311 0.326 0.322 0.322 140,827 0.3221 0.00%
2019-07-26 0 0.420 0.410 0.420 0.400 0.430 1,120,000 460,590 0.4112 0.322 0.314 0.322 0.307 0.330 1,460,426 0.3154 2.44%
2019-07-25 0 0.410 0.400 0.415 0.400 0.410 260,000 104,490 0.4019 0.314 0.307 0.318 0.307 0.314 339,027 0.3082 -2.38%
2019-07-24 0 0.420 0.405 0.420 0.420 0.420 2,000 840 0.4200 0.322 0.311 0.322 0.322 0.322 2,608 0.3221 1.20%
2019-07-23 0 0.415 0.405 0.415 0.405 0.420 268,000 108,740 0.4057 0.318 0.311 0.318 0.311 0.322 349,459 0.3112 -1.19%
2019-07-22 0 0.420 0.405 0.420 - - 0 0 - 0.322 0.311 0.322 - - 0 - 0.00%
2019-07-19 0 0.420 0.405 0.420 0.420 0.420 4,000 1,680 0.4200 0.322 0.311 0.322 0.322 0.322 5,216 0.3221 1.20%
2019-07-18 0 0.415 0.405 0.415 0.405 0.415 78,000 31,870 0.4086 0.318 0.311 0.318 0.311 0.318 101,708 0.3133 0.00%
2019-07-17 0 0.415 0.410 0.420 0.405 0.420 16,000 6,610 0.4131 0.318 0.314 0.322 0.311 0.322 20,863 0.3168 -1.19%
2019-07-16 0 0.420 0.405 0.420 0.400 0.420 196,000 79,820 0.4072 0.322 0.311 0.322 0.307 0.322 255,575 0.3123 0.00%
2019-07-15 0 0.420 0.410 0.420 - - 0 0 - 0.322 0.314 0.322 - - 0 - 0.00%
2019-07-12 0 0.420 0.410 0.420 0.410 0.420 904,000 372,620 0.4122 0.322 0.314 0.322 0.314 0.322 1,178,772 0.3161 -1.18%
2019-07-11 0 0.425 0.415 0.425 0.415 0.425 158,000 65,790 0.4164 0.326 0.318 0.326 0.318 0.326 206,024 0.3193 -2.30%
2019-07-10 0 0.435 0.430 0.435 0.420 0.435 214,000 90,030 0.4207 0.334 0.330 0.334 0.322 0.334 279,046 0.3226 0.00%
2019-07-09 0 0.435 0.415 0.435 0.400 0.435 2,012,000 833,330 0.4142 0.334 0.318 0.334 0.307 0.334 2,623,551 0.3176 6.10%
2019-07-08 0 0.410 0.405 0.410 0.410 0.410 184,000 75,440 0.4100 0.314 0.311 0.314 0.314 0.314 239,927 0.3144 -1.20%
2019-07-05 0 0.415 0.405 0.415 0.410 0.430 1,842,000 772,160 0.4192 0.318 0.311 0.318 0.314 0.330 2,401,879 0.3215 -4.60%
2019-07-04 0 0.435 0.420 0.435 0.410 0.440 1,626,000 692,600 0.4260 0.334 0.322 0.334 0.314 0.337 2,120,225 0.3267 6.36%
2019-07-03 0 0.430 0.420 0.430 - - 0 0 - 0.314 0.306 0.314 - - 0 - -1.15%
2019-07-02 0 0.435 0.420 0.435 0.415 0.440 236,000 100,010 0.4238 0.317 0.306 0.317 0.303 0.321 323,533 0.3091 1.16%
2019-06-28 0 0.430 0.430 0.435 0.430 0.440 38,000 16,370 0.4308 0.314 0.314 0.317 0.314 0.321 52,094 0.3142 0.00%
2019-06-27 0 0.430 0.410 0.430 0.430 0.430 210,000 90,300 0.4300 0.314 0.299 0.314 0.314 0.314 287,890 0.3137 -2.27%
2019-06-26 0 0.440 0.425 0.440 0.430 0.440 24,000 10,440 0.4350 0.321 0.310 0.321 0.314 0.321 32,902 0.3173 0.00%
2019-06-25 0 0.440 0.420 0.440 0.420 0.440 8,000 3,440 0.4300 0.321 0.306 0.321 0.306 0.321 10,967 0.3137 1.15%
2019-06-24 0 0.435 0.430 0.435 0.435 0.440 98,000 42,650 0.4352 0.317 0.314 0.317 0.317 0.321 134,348 0.3175 -1.14%
2019-06-21 0 0.440 0.435 0.440 0.435 0.440 54,000 23,510 0.4354 0.321 0.317 0.321 0.317 0.321 74,029 0.3176 1.15%
2019-06-20 0 0.435 0.425 0.435 0.425 0.435 124,000 53,740 0.4334 0.317 0.310 0.317 0.310 0.317 169,992 0.3161 -1.14%
2019-06-19 0 0.440 0.420 0.440 0.440 0.440 6,000 2,640 0.4400 0.321 0.306 0.321 0.321 0.321 8,225 0.3210 0.00%
2019-06-18 0 0.440 0.420 0.440 0.440 0.440 2,000 880 0.4400 0.321 0.306 0.321 0.321 0.321 2,742 0.3210 1.15%
2019-06-17 0 0.435 0.420 0.435 - - 0 0 - 0.317 0.306 0.317 - - 0 - -1.14%
2019-06-14 0 0.440 0.425 0.440 0.425 0.440 90,000 38,510 0.4279 0.321 0.310 0.321 0.310 0.321 123,381 0.3121 0.00%
2019-06-13 0 0.440 0.420 0.440 0.400 0.440 3,270,000 1,378,280 0.4215 0.321 0.306 0.321 0.292 0.321 4,482,852 0.3075 7.32%
2019-06-12 0 0.410 0.410 0.415 0.410 0.430 1,142,000 478,350 0.4189 0.299 0.299 0.303 0.299 0.314 1,565,571 0.3055 -5.75%
2019-06-11 0 0.435 0.435 0.440 0.425 0.435 414,000 176,260 0.4257 0.317 0.317 0.321 0.310 0.317 567,554 0.3106 -1.14%
2019-06-10 0 0.440 0.435 0.440 0.435 0.440 94,000 40,980 0.4360 0.321 0.317 0.321 0.317 0.321 128,865 0.3180 -1.12%
2019-06-06 0 0.445 0.425 0.445 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2019-06-05 0 0.445 0.430 0.450 - - 0 0 - 0.325 0.314 0.328 - - 0 - -1.11%
2019-06-04 0 0.450 0.435 0.450 0.410 0.450 3,960,000 1,739,300 0.4392 0.328 0.317 0.328 0.299 0.328 5,428,775 0.3204 0.00%
2019-06-03 0 0.450 0.430 0.450 0.450 0.450 132,000 59,400 0.4500 0.328 0.314 0.328 0.328 0.328 180,959 0.3283 -1.10%
2019-05-31 0 0.455 0.430 0.455 0.450 0.455 92,000 41,660 0.4528 0.332 0.314 0.332 0.328 0.332 126,123 0.3303 0.00%
2019-05-30 0 0.455 0.430 0.455 0.435 0.460 94,000 41,500 0.4415 0.332 0.314 0.332 0.317 0.336 128,865 0.3220 2.25%
2019-05-29 0 0.445 0.450 0.460 0.440 0.470 948,000 425,860 0.4492 0.325 0.328 0.336 0.321 0.343 1,299,616 0.3277 -4.30%
2019-05-28 0 0.465 0.450 0.465 0.465 0.465 182,000 84,630 0.4650 0.339 0.328 0.339 0.339 0.339 249,504 0.3392 0.00%
2019-05-27 0 0.465 0.455 0.465 0.460 0.470 1,116,000 518,850 0.4649 0.339 0.332 0.339 0.336 0.343 1,529,927 0.3391 1.09%
2019-05-24 0 0.460 0.450 0.465 0.445 0.480 2,576,000 1,195,930 0.4643 0.336 0.328 0.339 0.325 0.350 3,531,445 0.3387 0.00%
2019-05-23 0 0.460 0.445 0.460 0.450 0.475 876,000 404,020 0.4612 0.336 0.325 0.336 0.328 0.346 1,200,911 0.3364 -3.16%
2019-05-22 0 0.475 0.460 0.475 0.460 0.475 814,000 380,800 0.4678 0.346 0.336 0.346 0.336 0.346 1,115,915 0.3412 0.00%
2019-05-21 0 0.475 0.470 0.475 0.470 0.475 362,000 171,690 0.4743 0.346 0.343 0.346 0.343 0.346 496,267 0.3460 0.00%
2019-05-20 0 0.475 0.470 0.475 0.475 0.480 538,000 256,050 0.4759 0.346 0.343 0.346 0.346 0.350 737,546 0.3472 -2.06%
2019-05-17 0 0.485 0.475 0.485 0.480 0.490 1,094,000 525,830 0.4806 0.354 0.346 0.354 0.350 0.357 1,499,768 0.3506 -1.02%
2019-05-16 0 0.490 0.485 0.490 0.490 0.510 376,000 184,860 0.4916 0.357 0.354 0.357 0.357 0.372 515,459 0.3586 -2.00%
2019-05-15 0 0.500 0.495 0.510 0.470 0.510 2,512,000 1,239,160 0.4933 0.365 0.361 0.372 0.343 0.372 3,443,707 0.3598 4.17%
2019-05-14 0 0.480 0.475 0.480 0.470 0.485 326,000 155,010 0.4755 0.350 0.346 0.350 0.343 0.354 446,914 0.3468 -2.04%
2019-05-10 0 0.490 0.480 0.490 0.480 0.490 104,000 50,480 0.4854 0.357 0.350 0.357 0.350 0.357 142,574 0.3541 1.03%
2019-05-09 0 0.485 0.475 0.485 0.470 0.490 3,510,000 1,683,180 0.4795 0.354 0.346 0.354 0.343 0.357 4,811,868 0.3498 -2.02%
2019-05-08 0 0.495 0.485 0.495 - - 0 0 - 0.361 0.354 0.361 - - 0 - -1.00%
2019-05-07 0 0.500 0.490 0.500 0.480 0.500 2,128,000 1,041,140 0.4893 0.365 0.357 0.365 0.350 0.365 2,917,281 0.3569 1.01%
2019-05-06 0 0.495 0.485 0.495 0.480 0.495 1,112,000 542,740 0.4881 0.361 0.354 0.361 0.350 0.361 1,524,444 0.3560 -2.94%
2019-05-03 0 0.510 0.495 0.510 0.490 0.510 94,000 46,880 0.4987 0.372 0.361 0.372 0.357 0.372 128,865 0.3638 0.00%
2019-05-02 0 0.510 0.495 0.510 - - 0 0 - 0.372 0.361 0.372 - - 0 - 0.00%
2019-04-30 0 0.510 0.495 0.510 0.490 0.510 698,000 344,740 0.4939 0.372 0.361 0.372 0.357 0.372 956,890 0.3603 3.03%
2019-04-29 0 0.495 0.490 0.495 0.490 0.520 2,918,000 1,453,060 0.4980 0.361 0.357 0.361 0.357 0.379 4,000,294 0.3632 -4.81%
2019-04-26 0 0.520 0.510 0.520 0.510 0.520 862,000 439,880 0.5103 0.379 0.372 0.379 0.372 0.379 1,181,718 0.3722 1.96%
2019-04-25 0 0.510 0.495 0.510 0.500 0.520 400,000 201,760 0.5044 0.372 0.361 0.372 0.365 0.379 548,361 0.3679 -1.92%
2019-04-24 0 0.520 0.500 0.520 0.485 0.530 2,872,000 1,437,180 0.5004 0.379 0.365 0.379 0.354 0.387 3,937,232 0.3650 1.96%
2019-04-23 0 0.510 0.500 0.510 0.500 0.550 3,542,000 1,871,760 0.5284 0.372 0.365 0.372 0.365 0.401 4,855,737 0.3855 -5.56%
2019-04-18 0 0.540 0.530 0.540 0.520 0.540 2,234,000 1,183,360 0.5297 0.394 0.387 0.394 0.379 0.394 3,062,597 0.3864 1.89%
2019-04-17 0 0.530 0.510 0.530 0.510 0.530 762,000 396,820 0.5208 0.387 0.372 0.387 0.372 0.387 1,044,628 0.3799 1.92%
2019-04-16 0 0.520 0.510 0.520 0.510 0.530 394,000 204,380 0.5187 0.379 0.372 0.379 0.372 0.387 540,136 0.3784 -1.89%
2019-04-15 0 0.530 0.510 0.530 0.510 0.540 4,100,000 2,138,480 0.5216 0.387 0.372 0.387 0.372 0.394 5,620,701 0.3805 1.92%
2019-04-12 0 0.520 0.500 0.520 0.485 0.530 16,182,000 8,236,480 0.5090 0.379 0.365 0.379 0.354 0.387 22,183,947 0.3713 7.22%
2019-04-11 0 0.485 0.475 0.485 0.470 0.495 3,994,000 1,894,140 0.4742 0.354 0.346 0.354 0.343 0.361 5,475,385 0.3459 4.30%
2019-04-10 0 0.465 0.450 0.465 0.450 0.465 2,248,000 1,021,680 0.4545 0.339 0.328 0.339 0.328 0.339 3,081,789 0.3315 3.33%
2019-04-09 0 0.450 0.445 0.450 0.440 0.455 2,158,000 963,480 0.4465 0.328 0.325 0.328 0.321 0.332 2,958,408 0.3257 2.27%
2019-04-08 0 0.440 0.430 0.440 0.420 0.440 1,272,000 544,480 0.4281 0.321 0.314 0.321 0.306 0.321 1,743,788 0.3122 2.33%
2019-04-04 0 0.430 0.425 0.430 0.420 0.430 482,000 204,140 0.4235 0.314 0.310 0.314 0.306 0.314 660,775 0.3089 0.00%
2019-04-03 0 0.430 0.425 0.430 0.425 0.430 780,000 334,190 0.4284 0.314 0.310 0.314 0.310 0.314 1,069,304 0.3125 0.00%
2019-04-02 0 0.430 0.410 0.430 0.410 0.430 830,000 349,730 0.4214 0.314 0.299 0.314 0.299 0.314 1,137,849 0.3074 0.00%
2019-04-01 0 0.430 0.420 0.430 0.415 0.430 210,000 88,750 0.4226 0.314 0.306 0.314 0.303 0.314 287,890 0.3083 4.88%
2019-03-29 0 0.410 0.405 0.415 0.400 0.435 4,004,000 1,676,280 0.4187 0.299 0.295 0.303 0.292 0.317 5,489,094 0.3054 -2.38%
2019-03-28 0 0.420 0.400 0.420 0.400 0.420 3,588,000 1,454,010 0.4052 0.306 0.292 0.306 0.292 0.306 4,918,799 0.2956 5.00%
2019-03-27 0 0.400 0.395 0.400 0.390 0.400 188,000 74,280 0.3951 0.292 0.288 0.292 0.284 0.292 257,730 0.2882 0.00%
2019-03-26 0 0.400 0.390 0.400 0.395 0.400 82,000 32,500 0.3963 0.292 0.284 0.292 0.288 0.292 112,414 0.2891 1.27%
2019-03-25 0 0.395 0.390 0.400 0.390 0.400 1,182,000 466,660 0.3948 0.288 0.284 0.292 0.284 0.292 1,620,407 0.2880 0.00%
2019-03-22 0 0.395 0.395 0.400 0.385 0.400 136,000 54,050 0.3974 0.288 0.288 0.292 0.281 0.292 186,443 0.2899 1.28%
2019-03-21 0 0.390 0.390 0.400 0.390 0.400 550,000 214,700 0.3904 0.284 0.284 0.292 0.284 0.292 753,996 0.2847 0.00%
2019-03-20 0 0.390 0.390 0.400 - - 0 0 - 0.284 0.284 0.292 - - 0 - 0.00%
2019-03-19 0 0.390 0.390 0.400 0.390 0.405 392,000 153,620 0.3919 0.284 0.284 0.292 0.284 0.295 537,394 0.2859 0.00%
2019-03-18 0 0.390 0.380 0.400 0.380 0.400 574,000 224,450 0.3910 0.284 0.277 0.292 0.277 0.292 786,898 0.2852 0.00%
2019-03-15 0 0.390 0.380 0.390 0.380 0.390 1,532,000 585,840 0.3824 0.284 0.277 0.284 0.277 0.284 2,100,223 0.2789 -2.50%
2019-03-14 0 0.400 0.390 0.400 0.400 0.410 78,000 31,710 0.4065 0.292 0.284 0.292 0.292 0.299 106,930 0.2965 1.27%
2019-03-13 0 0.395 0.390 0.400 0.390 0.400 530,000 209,390 0.3951 0.288 0.284 0.292 0.284 0.292 726,578 0.2882 1.28%
2019-03-12 0 0.390 0.375 0.390 0.375 0.390 3,180,000 1,217,110 0.3827 0.284 0.274 0.284 0.274 0.284 4,359,470 0.2792 0.00%
2019-03-11 0 0.390 0.390 0.410 0.385 0.410 372,000 147,370 0.3962 0.284 0.284 0.299 0.281 0.299 509,976 0.2890 0.00%
2019-03-08 0 0.390 0.390 0.405 0.390 0.410 106,000 42,040 0.3966 0.284 0.284 0.295 0.284 0.299 145,316 0.2893 0.00%
2019-03-07 0 0.390 0.390 0.395 0.390 0.400 420,000 165,920 0.3950 0.284 0.284 0.288 0.284 0.292 575,779 0.2882 -4.88%
2019-03-06 0 0.410 0.395 0.410 0.395 0.415 320,000 129,740 0.4054 0.299 0.288 0.299 0.288 0.303 438,689 0.2957 1.23%
2019-03-05 0 0.405 0.390 0.405 0.390 0.410 226,000 90,480 0.4004 0.295 0.284 0.295 0.284 0.299 309,824 0.2920 1.25%
2019-03-04 0 0.400 0.395 0.400 0.380 0.400 564,000 216,820 0.3844 0.292 0.288 0.292 0.277 0.292 773,189 0.2804 2.56%
2019-03-01 0 0.390 0.390 0.400 0.380 0.400 1,796,000 686,100 0.3820 0.284 0.284 0.292 0.277 0.292 2,462,141 0.2787 0.00%
2019-02-28 0 0.390 0.390 0.405 0.390 0.410 2,878,000 1,129,460 0.3924 0.284 0.284 0.295 0.284 0.299 3,945,458 0.2863 0.00%
2019-02-27 0 0.390 0.390 0.405 0.390 0.415 450,000 181,060 0.4024 0.284 0.284 0.295 0.284 0.303 616,906 0.2935 -2.50%
2019-02-26 0 0.400 0.400 0.410 0.400 0.415 190,000 77,100 0.4058 0.292 0.292 0.299 0.292 0.303 260,472 0.2960 -3.61%
2019-02-25 0 0.415 0.405 0.415 0.405 0.425 376,000 153,490 0.4082 0.303 0.295 0.303 0.295 0.310 515,459 0.2978 2.47%
2019-02-22 0 0.405 0.405 0.415 0.405 0.420 794,000 326,620 0.4114 0.295 0.295 0.303 0.295 0.306 1,088,497 0.3001 -2.41%
2019-02-21 0 0.415 0.410 0.425 0.410 0.425 2,922,000 1,205,380 0.4125 0.303 0.299 0.310 0.299 0.310 4,005,778 0.3009 -2.35%
2019-02-20 0 0.425 0.420 0.425 0.400 0.435 3,208,000 1,330,480 0.4147 0.310 0.306 0.310 0.292 0.317 4,397,856 0.3025 -5.56%
2019-02-19 0 0.450 0.435 0.450 0.440 0.450 190,000 83,960 0.4419 0.328 0.317 0.328 0.321 0.328 260,472 0.3223 0.00%
2019-02-18 0 0.450 0.430 0.450 0.430 0.450 532,000 235,080 0.4419 0.328 0.314 0.328 0.314 0.328 729,320 0.3223 4.65%
2019-02-15 0 0.430 0.430 0.435 0.430 0.435 506,000 217,610 0.4301 0.314 0.314 0.317 0.314 0.317 693,677 0.3137 -1.15%
2019-02-14 0 0.435 0.425 0.435 0.425 0.435 262,000 113,480 0.4331 0.317 0.310 0.317 0.310 0.317 359,176 0.3159 2.35%
2019-02-13 0 0.425 0.425 0.430 0.425 0.435 836,767 358,002 0.4278 0.310 0.310 0.314 0.310 0.317 1,147,126 0.3121 -1.16%
2019-02-12 0 0.430 0.420 0.430 0.410 0.440 648,000 270,800 0.4179 0.314 0.306 0.314 0.299 0.321 888,345 0.3048 0.00%
2019-02-11 0 0.430 0.415 0.430 - - 0 0 - 0.314 0.303 0.314 - - 0 - 0.00%
2019-02-08 0 0.430 0.425 0.440 0.420 0.440 68,000 29,440 0.4329 0.314 0.310 0.321 0.306 0.321 93,221 0.3158 -2.27%
2019-02-04 0 0.440 0.415 0.440 0.430 0.440 24,000 10,500 0.4375 0.321 0.303 0.321 0.314 0.321 32,902 0.3191 3.53%
2019-02-01 0 0.425 0.415 0.425 0.420 0.425 84,000 35,400 0.4214 0.310 0.303 0.310 0.306 0.310 115,156 0.3074 0.00%
2019-01-31 0 0.425 0.420 0.435 0.420 0.425 18,000 7,600 0.4222 0.310 0.306 0.317 0.306 0.310 24,676 0.3080 0.00%
2019-01-30 0 0.425 0.420 0.425 0.420 0.425 34,000 14,340 0.4218 0.310 0.306 0.310 0.306 0.310 46,611 0.3077 -1.16%
2019-01-29 0 0.430 0.415 0.430 - - 0 0 - 0.314 0.303 0.314 - - 0 - 0.00%
2019-01-28 0 0.430 0.420 0.430 0.415 0.430 584,000 249,960 0.4280 0.314 0.306 0.314 0.303 0.314 800,607 0.3122 1.18%
2019-01-25 0 0.425 0.420 0.425 0.420 0.425 54,000 22,750 0.4213 0.310 0.306 0.310 0.306 0.310 74,029 0.3073 -1.16%
2019-01-24 0 0.430 0.415 0.430 0.420 0.430 230,000 96,880 0.4212 0.314 0.303 0.314 0.306 0.314 315,308 0.3073 1.18%
2019-01-23 0 0.425 0.420 0.430 0.415 0.430 76,000 32,010 0.4212 0.310 0.306 0.314 0.303 0.314 104,189 0.3072 0.00%
2019-01-22 0 0.425 0.415 0.430 0.420 0.430 360,000 151,770 0.4216 0.310 0.303 0.314 0.306 0.314 493,525 0.3075 1.19%
2019-01-21 0 0.420 0.420 0.430 0.420 0.430 1,506,000 636,870 0.4229 0.306 0.306 0.314 0.306 0.314 2,064,579 0.3085 -2.33%
2019-01-18 0 0.430 0.425 0.430 0.415 0.435 2,298,000 986,810 0.4294 0.314 0.310 0.314 0.303 0.317 3,150,334 0.3132 -1.15%
2019-01-17 0 0.435 0.430 0.435 0.420 0.435 924,000 392,240 0.4245 0.317 0.314 0.317 0.306 0.317 1,266,714 0.3097 0.00%
2019-01-16 0 0.435 0.430 0.435 0.430 0.435 206,000 88,610 0.4301 0.317 0.314 0.317 0.314 0.317 282,406 0.3138 1.16%
2019-01-15 0 0.430 0.425 0.430 0.430 0.430 516,000 221,780 0.4298 0.314 0.310 0.314 0.314 0.314 707,386 0.3135 -2.27%
2019-01-14 0 0.440 0.425 0.440 0.435 0.440 68,000 29,620 0.4356 0.321 0.310 0.321 0.317 0.321 93,221 0.3177 1.15%
2019-01-11 0 0.435 0.420 0.435 0.425 0.440 3,090,000 1,327,200 0.4295 0.317 0.306 0.317 0.310 0.321 4,236,089 0.3133 -5.43%
2019-01-10 0 0.460 0.430 0.460 0.450 0.460 22,000 10,020 0.4555 0.336 0.314 0.336 0.328 0.336 30,160 0.3322 4.55%
2019-01-09 0 0.440 0.430 0.440 0.440 0.445 402,000 176,890 0.4400 0.321 0.314 0.321 0.321 0.325 551,103 0.3210 0.00%
2019-01-08 0 0.440 0.435 0.440 0.430 0.440 26,000 11,200 0.4308 0.321 0.317 0.321 0.314 0.321 35,643 0.3142 -2.22%
2019-01-07 0 0.450 0.430 0.450 0.425 0.450 1,300,000 576,060 0.4431 0.328 0.314 0.328 0.310 0.328 1,782,173 0.3232 4.65%
2019-01-04 0 0.430 0.425 0.430 0.430 0.430 30,000 12,900 0.4300 0.314 0.310 0.314 0.314 0.314 41,127 0.3137 -2.27%
2019-01-03 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 0.321 0.306 0.321 0.321 0.321 27,418 0.3210 -1.12%
2019-01-02 0 0.445 0.410 0.445 - - 0 0 - 0.325 0.299 0.325 - - 0 - -1.11%
2018-12-31 0 0.450 0.440 0.450 0.450 0.450 2,000 900 0.4500 0.328 0.321 0.328 0.328 0.328 2,742 0.3283 2.27%
2018-12-28 0 0.440 0.430 0.440 0.430 0.445 30,000 13,190 0.4397 0.321 0.314 0.321 0.314 0.325 41,127 0.3207 0.00%
2018-12-27 0 0.440 0.430 0.440 0.430 0.440 440,000 189,480 0.4306 0.321 0.314 0.321 0.314 0.321 603,197 0.3141 -1.12%
2018-12-24 0 0.445 0.430 0.445 0.400 0.445 1,032,000 440,640 0.4270 0.325 0.314 0.325 0.292 0.325 1,414,772 0.3115 -1.11%
2018-12-21 0 0.450 0.445 0.450 0.435 0.460 1,516,000 679,610 0.4483 0.328 0.325 0.328 0.317 0.336 2,078,288 0.3270 0.00%
2018-12-20 0 0.450 0.430 0.450 0.430 0.450 1,406,000 613,080 0.4360 0.328 0.314 0.328 0.314 0.328 1,927,489 0.3181 0.00%
2018-12-19 0 0.450 0.430 0.450 - - 0 0 - 0.328 0.314 0.328 - - 0 - 0.00%
2018-12-18 0 0.450 0.430 0.450 0.450 0.450 26,000 11,700 0.4500 0.328 0.314 0.328 0.328 0.328 35,643 0.3283 2.27%
2018-12-17 0 0.440 0.430 0.445 - - 0 0 - 0.321 0.314 0.325 - - 0 - 0.00%
2018-12-14 0 0.440 0.430 0.440 - - 0 0 - 0.321 0.314 0.321 - - 0 - 0.00%
2018-12-13 0 0.440 0.435 0.445 0.440 0.440 2,000 880 0.4400 0.321 0.317 0.325 0.321 0.321 2,742 0.3210 -1.12%
2018-12-12 0 0.445 0.440 0.445 0.425 0.455 1,088,000 478,690 0.4400 0.325 0.321 0.325 0.310 0.332 1,491,542 0.3209 3.49%
2018-12-11 0 0.430 0.430 0.435 - - 0 0 - 0.314 0.314 0.317 - - 0 - 0.00%
2018-12-10 0 0.430 0.430 0.435 0.430 0.435 176,000 75,760 0.4305 0.314 0.314 0.317 0.314 0.317 241,279 0.3140 -1.15%
2018-12-07 0 0.435 0.430 0.435 0.430 0.440 519,537 224,885 0.4329 0.317 0.314 0.317 0.314 0.321 712,235 0.3157 -1.14%
2018-12-06 0 0.440 0.430 0.440 - - 0 0 - 0.321 0.314 0.321 - - 0 - 0.00%
2018-12-05 0 0.440 0.430 0.440 - - 0 0 - 0.321 0.314 0.321 - - 0 - 0.00%
2018-12-04 0 0.440 0.435 0.440 0.435 0.450 1,122,000 493,300 0.4397 0.321 0.317 0.321 0.317 0.328 1,538,153 0.3207 1.15%
2018-12-03 0 0.435 0.430 0.440 0.430 0.445 2,600,000 1,131,510 0.4352 0.317 0.314 0.321 0.314 0.325 3,564,347 0.3175 0.00%
2018-11-30 0 0.435 0.435 0.440 0.435 0.445 772,000 339,630 0.4399 0.317 0.317 0.321 0.317 0.325 1,058,337 0.3209 -1.14%
2018-11-29 0 0.440 0.430 0.440 0.430 0.440 784,000 337,760 0.4308 0.321 0.314 0.321 0.314 0.321 1,074,788 0.3143 1.15%
2018-11-28 0 0.435 0.435 0.440 0.430 0.440 760,000 330,140 0.4344 0.317 0.317 0.321 0.314 0.321 1,041,886 0.3169 0.00%
2018-11-27 0 0.435 0.430 0.435 0.425 0.440 2,210,000 955,920 0.4325 0.317 0.314 0.317 0.310 0.321 3,029,695 0.3155 -1.14%
2018-11-26 0 0.440 0.435 0.440 0.425 0.440 1,140,000 494,080 0.4334 0.321 0.317 0.321 0.310 0.321 1,562,829 0.3161 0.00%
2018-11-23 0 0.440 0.435 0.440 0.430 0.440 1,676,000 728,230 0.4345 0.321 0.317 0.321 0.314 0.321 2,297,633 0.3169 0.00%
2018-11-22 0 0.440 0.435 0.440 0.435 0.445 116,000 50,570 0.4359 0.321 0.317 0.321 0.317 0.325 159,025 0.3180 1.15%
2018-11-21 0 0.435 0.435 0.440 0.435 0.445 384,000 168,690 0.4393 0.317 0.317 0.321 0.317 0.325 526,427 0.3204 0.00%
2018-11-20 0 0.435 0.435 0.440 0.435 0.440 48,000 21,110 0.4398 0.317 0.317 0.321 0.317 0.321 65,803 0.3208 0.00%
2018-11-19 0 0.435 0.435 0.440 0.430 0.455 3,130,000 1,381,340 0.4413 0.317 0.317 0.321 0.314 0.332 4,290,925 0.3219 -1.14%
2018-11-16 0 0.440 0.435 0.440 0.430 0.440 1,642,000 721,610 0.4395 0.321 0.317 0.321 0.314 0.321 2,251,022 0.3206 2.33%
2018-11-15 0 0.430 0.430 0.435 0.430 0.440 448,000 193,870 0.4327 0.314 0.314 0.317 0.314 0.321 614,164 0.3157 -2.27%
2018-11-14 0 0.440 0.435 0.440 0.430 0.440 174,000 75,570 0.4343 0.321 0.317 0.321 0.314 0.321 238,537 0.3168 0.00%
2018-11-13 0 0.440 0.435 0.445 0.430 0.445 484,000 212,270 0.4386 0.321 0.317 0.325 0.314 0.325 663,517 0.3199 -2.22%
2018-11-12 0 0.450 0.445 0.450 - - 0 0 - 0.328 0.325 0.328 - - 0 - 0.00%
2018-11-09 0 0.450 0.440 0.450 0.440 0.450 3,320,000 1,484,200 0.4470 0.328 0.321 0.328 0.321 0.328 4,551,397 0.3261 -1.10%
2018-11-08 0 0.455 0.450 0.455 0.430 0.460 3,470,000 1,559,780 0.4495 0.332 0.328 0.332 0.314 0.336 4,757,032 0.3279 2.25%
2018-11-07 0 0.445 0.445 0.450 0.445 0.450 238,000 106,170 0.4461 0.325 0.325 0.328 0.325 0.328 326,275 0.3254 0.00%
2018-11-06 0 0.445 0.445 0.450 0.445 0.450 896,000 399,630 0.4460 0.325 0.325 0.328 0.325 0.328 1,228,329 0.3253 0.00%
2018-11-05 0 0.445 0.445 0.460 0.445 0.455 250,000 112,800 0.4512 0.325 0.325 0.336 0.325 0.332 342,726 0.3291 -3.26%
2018-11-02 0 0.460 0.445 0.460 0.445 0.465 1,550,000 701,780 0.4528 0.336 0.325 0.336 0.325 0.339 2,124,899 0.3303 3.37%
2018-11-01 0 0.445 0.445 0.450 0.445 0.450 688,000 309,500 0.4499 0.325 0.325 0.328 0.325 0.328 943,181 0.3281 0.00%
2018-10-31 0 0.445 0.445 0.450 0.445 0.450 776,000 346,160 0.4461 0.325 0.325 0.328 0.325 0.328 1,063,820 0.3254 0.00%
2018-10-30 0 0.445 0.445 0.455 0.445 0.460 1,016,000 466,380 0.4590 0.325 0.325 0.332 0.325 0.336 1,392,837 0.3348 -2.20%
2018-10-29 0 0.455 0.445 0.455 0.435 0.460 1,174,000 532,160 0.4533 0.332 0.325 0.332 0.317 0.336 1,609,440 0.3306 1.11%
2018-10-26 0 0.450 0.450 0.455 0.445 0.465 1,166,000 527,010 0.4520 0.328 0.328 0.332 0.325 0.339 1,598,473 0.3297 -3.23%
2018-10-25 0 0.465 0.455 0.465 0.455 0.475 1,488,000 695,510 0.4674 0.339 0.332 0.339 0.332 0.346 2,039,903 0.3410 -2.11%
2018-10-24 0 0.475 0.455 0.475 - - 0 0 - 0.346 0.332 0.346 - - 0 - 0.00%
2018-10-23 0 0.475 0.465 0.475 0.465 0.475 526,000 248,210 0.4719 0.346 0.339 0.346 0.339 0.346 721,095 0.3442 0.00%
2018-10-22 0 0.475 0.475 0.480 0.455 0.475 2,296,000 1,079,790 0.4703 0.346 0.346 0.350 0.332 0.346 3,147,593 0.3431 1.06%
2018-10-19 0 0.470 0.460 0.470 0.450 0.470 462,000 214,730 0.4648 0.343 0.336 0.343 0.328 0.343 633,357 0.3390 1.08%
2018-10-18 0 0.465 0.455 0.470 0.440 0.465 4,084,000 1,873,410 0.4587 0.339 0.332 0.343 0.321 0.339 5,598,766 0.3346 1.09%
2018-10-16 0 0.460 0.440 0.460 0.430 0.460 3,538,000 1,584,360 0.4478 0.336 0.321 0.336 0.314 0.336 4,850,254 0.3267 2.22%
2018-10-15 0 0.450 0.430 0.450 0.430 0.450 1,742,000 771,780 0.4430 0.328 0.314 0.328 0.314 0.328 2,388,112 0.3232 3.45%
2018-10-12 0 0.435 0.425 0.440 0.420 0.445 3,016,000 1,314,890 0.4360 0.317 0.310 0.321 0.306 0.325 4,134,642 0.3180 0.00%
2018-10-11 0 0.435 0.425 0.440 0.410 0.440 3,762,000 1,616,950 0.4298 0.317 0.310 0.321 0.299 0.321 5,157,336 0.3135 -1.14%
2018-10-10 0 0.440 0.435 0.445 0.435 0.445 234,000 102,560 0.4383 0.321 0.317 0.325 0.317 0.325 320,791 0.3197 -4.35%
2018-10-09 0 0.460 0.440 0.460 0.425 0.460 3,832,000 1,721,670 0.4493 0.336 0.321 0.336 0.310 0.336 5,253,299 0.3277 4.55%
2018-10-08 0 0.440 0.435 0.445 0.435 0.460 204,000 89,660 0.4395 0.321 0.317 0.325 0.317 0.336 279,664 0.3206 -4.35%
2018-10-05 0 0.460 0.450 0.460 0.455 0.460 20,000 9,190 0.4595 0.336 0.328 0.336 0.332 0.336 27,418 0.3352 0.00%
2018-10-04 0 0.460 0.445 0.460 0.450 0.460 74,000 33,540 0.4532 0.336 0.325 0.336 0.328 0.336 101,447 0.3306 0.00%
2018-10-03 0 0.460 0.455 0.470 0.460 0.460 4,000 1,840 0.4600 0.336 0.332 0.343 0.336 0.336 5,484 0.3355 0.00%
2018-10-02 0 0.460 0.455 0.465 0.460 0.465 216,000 99,440 0.4604 0.336 0.332 0.339 0.336 0.339 296,115 0.3358 -1.08%
2018-09-28 0 0.465 0.455 0.470 - - 0 0 - 0.339 0.332 0.343 - - 0 - 0.00%
2018-09-27 0 0.465 0.455 0.465 0.460 0.470 5,078,000 2,346,120 0.4620 0.339 0.332 0.339 0.336 0.343 6,961,444 0.3370 -1.06%
2018-09-26 0 0.470 0.465 0.470 - - 0 0 - 0.343 0.339 0.343 - - 0 - -1.05%
2018-09-24 0 0.475 0.465 0.475 - - 0 0 - 0.346 0.339 0.346 - - 0 - 0.00%
2018-09-21 0 0.475 0.465 0.475 0.440 0.480 4,070,000 1,909,350 0.4691 0.346 0.339 0.346 0.321 0.350 5,579,574 0.3422 2.15%
2018-09-20 0 0.465 0.460 0.470 0.470 0.470 32,000 14,930 0.4666 0.339 0.336 0.343 0.343 0.343 43,869 0.3403 -1.06%
2018-09-19 0 0.470 0.470 0.480 0.470 0.480 14,000 6,660 0.4757 0.343 0.343 0.350 0.343 0.350 19,193 0.3470 0.00%
2018-09-18 0 0.470 0.470 0.475 0.465 0.470 34,000 15,880 0.4671 0.343 0.343 0.346 0.339 0.343 46,611 0.3407 -2.08%
2018-09-17 0 0.480 0.470 0.480 0.465 0.480 104,000 48,990 0.4711 0.350 0.343 0.350 0.339 0.350 142,574 0.3436 0.00%
2018-09-14 0 0.480 0.465 0.480 0.470 0.480 244,000 114,840 0.4707 0.350 0.339 0.350 0.343 0.350 334,500 0.3433 0.00%
2018-09-13 0 0.480 0.465 0.480 0.455 0.480 1,008,000 482,540 0.4787 0.350 0.339 0.350 0.332 0.350 1,381,870 0.3492 3.23%
2018-09-12 0 0.465 0.460 0.465 0.465 0.465 2,000 930 0.4650 0.339 0.336 0.339 0.339 0.339 2,742 0.3392 0.00%
2018-09-11 0 0.465 0.460 0.470 0.465 0.470 2,520,000 1,176,920 0.4670 0.339 0.336 0.343 0.339 0.343 3,454,675 0.3407 -4.12%
2018-09-10 0 0.485 0.470 0.485 0.470 0.485 1,498,000 715,190 0.4774 0.354 0.343 0.354 0.343 0.354 2,053,612 0.3483 0.00%
2018-09-07 0 0.485 0.475 0.485 0.475 0.490 54,000 25,950 0.4806 0.354 0.346 0.354 0.346 0.357 74,029 0.3505 -1.02%
2018-09-06 0 0.490 0.480 0.490 0.470 0.490 1,996,000 966,390 0.4842 0.357 0.350 0.357 0.343 0.357 2,736,322 0.3532 0.00%
2018-09-05 0 0.490 0.470 0.490 0.475 0.490 1,030,000 495,190 0.4808 0.357 0.343 0.357 0.346 0.357 1,412,030 0.3507 1.03%
2018-09-04 0 0.485 0.475 0.485 - - 0 0 - 0.354 0.346 0.354 - - 0 - -1.02%
2018-09-03 0 0.490 0.475 0.490 0.460 0.490 3,058,000 1,488,760 0.4868 0.357 0.346 0.357 0.336 0.357 4,192,220 0.3551 1.03%
2018-08-31 0 0.485 0.465 0.485 0.450 0.490 3,878,000 1,822,980 0.4701 0.354 0.339 0.354 0.328 0.357 5,316,361 0.3429 0.00%
2018-08-30 0 0.485 0.475 0.485 - - 0 0 - 0.354 0.346 0.354 - - 0 - 0.00%
2018-08-29 0 0.485 0.470 0.485 0.465 0.490 320,000 152,910 0.4778 0.354 0.343 0.354 0.339 0.357 438,689 0.3486 0.00%
2018-08-28 0 0.485 0.470 0.485 0.460 0.485 580,000 270,780 0.4669 0.354 0.343 0.354 0.336 0.354 795,124 0.3406 0.00%
2018-08-27 0 0.485 0.470 0.485 0.460 0.490 1,860,000 875,690 0.4708 0.354 0.343 0.354 0.336 0.357 2,549,879 0.3434 -3.00%
2018-08-24 0 0.500 0.485 0.500 - - 0 0 - 0.365 0.354 0.365 - - 0 - 0.00%
2018-08-23 0 0.500 0.480 0.500 0.480 0.500 124,000 60,950 0.4915 0.365 0.350 0.365 0.350 0.365 169,992 0.3585 1.01%
2018-08-22 0 0.495 0.480 0.495 0.485 0.495 256,000 124,250 0.4854 0.361 0.350 0.361 0.354 0.361 350,951 0.3540 2.06%
2018-08-21 0 0.485 0.480 0.485 0.480 0.490 98,000 47,100 0.4806 0.354 0.350 0.354 0.350 0.357 134,348 0.3506 1.04%
2018-08-20 0 0.480 0.465 0.490 0.460 0.490 412,000 194,250 0.4715 0.350 0.339 0.357 0.336 0.357 564,812 0.3439 1.05%
2018-08-17 0 0.475 0.465 0.475 - - 0 0 - 0.346 0.339 0.346 - - 0 - -1.04%
2018-08-16 0 0.480 0.455 0.480 0.450 0.485 1,604,000 725,230 0.4521 0.350 0.332 0.350 0.328 0.354 2,198,928 0.3298 0.00%
2018-08-15 0 0.480 0.460 0.480 0.445 0.485 1,534,000 707,890 0.4615 0.350 0.336 0.350 0.325 0.354 2,102,965 0.3366 0.00%
2018-08-14 0 0.480 0.475 0.480 0.475 0.495 554,000 268,470 0.4846 0.350 0.346 0.350 0.346 0.361 759,480 0.3535 -3.03%
2018-08-13 0 0.495 0.490 0.495 - - 0 0 - 0.361 0.357 0.361 - - 0 - 0.00%
2018-08-10 0 0.495 0.495 0.500 0.495 0.500 2,452,000 1,225,740 0.4999 0.361 0.361 0.365 0.361 0.365 3,361,453 0.3646 0.00%
2018-08-09 0 0.495 0.495 0.500 0.495 0.500 604,000 301,870 0.4998 0.361 0.361 0.365 0.361 0.365 828,025 0.3646 2.06%
2018-08-08 0 0.485 0.485 0.490 0.485 0.500 170,000 83,110 0.4889 0.354 0.354 0.357 0.354 0.365 233,053 0.3566 -3.00%
2018-08-07 0 0.500 0.490 0.500 0.480 0.500 336,000 164,850 0.4906 0.365 0.357 0.365 0.350 0.365 460,623 0.3579 4.17%
2018-08-06 0 0.480 0.480 0.495 0.480 0.500 324,000 158,870 0.4903 0.350 0.350 0.361 0.350 0.365 444,172 0.3577 -5.88%
2018-08-03 0 0.510 0.495 0.510 0.495 0.510 670,000 335,140 0.5002 0.372 0.361 0.372 0.361 0.372 918,505 0.3649 2.00%
2018-08-02 0 0.500 0.500 0.510 0.495 0.530 1,776,000 902,020 0.5079 0.365 0.365 0.372 0.361 0.387 2,434,723 0.3705 -5.66%
2018-08-01 0 0.530 0.520 0.530 0.520 0.540 2,392,000 1,256,200 0.5252 0.387 0.379 0.387 0.379 0.394 3,279,199 0.3831 -1.85%
2018-07-31 0 0.540 0.540 0.550 0.530 0.550 850,000 462,080 0.5436 0.394 0.394 0.401 0.387 0.401 1,165,267 0.3965 -1.82%
2018-07-30 0 0.550 0.540 0.550 0.540 0.550 2,040,000 1,119,000 0.5485 0.401 0.394 0.401 0.394 0.401 2,796,641 0.4001 1.85%
2018-07-27 0 0.540 0.530 0.540 0.530 0.600 4,464,000 2,488,380 0.5574 0.394 0.387 0.394 0.387 0.438 6,119,709 0.4066 1.89%
2018-07-26 0 0.530 0.520 0.530 0.520 0.540 4,361,232 2,280,643 0.5229 0.387 0.379 0.387 0.379 0.394 5,978,825 0.3815 -1.85%
2018-07-25 0 0.540 0.520 0.540 0.520 0.550 3,356,000 1,759,940 0.5244 0.394 0.379 0.394 0.379 0.401 4,600,749 0.3825 0.00%
2018-07-24 0 0.540 0.520 0.540 0.520 0.540 1,140,000 598,820 0.5253 0.394 0.379 0.394 0.379 0.394 1,562,829 0.3832 1.89%
2018-07-23 0 0.530 0.510 0.530 0.520 0.540 330,000 173,760 0.5265 0.387 0.372 0.387 0.379 0.394 452,398 0.3841 -1.85%
2018-07-20 0 0.540 0.530 0.540 0.520 0.540 492,000 258,060 0.5245 0.394 0.387 0.394 0.379 0.394 674,484 0.3826 1.89%
2018-07-19 0 0.530 0.520 0.530 0.520 0.550 1,574,000 841,100 0.5344 0.387 0.379 0.387 0.379 0.401 2,157,801 0.3898 -3.64%
2018-07-18 0 0.550 0.530 0.550 0.530 0.570 2,960,000 1,629,060 0.5504 0.401 0.387 0.401 0.387 0.416 4,057,872 0.4015 1.85%
2018-07-17 0 0.540 0.530 0.540 0.520 0.540 180,000 95,480 0.5304 0.394 0.387 0.394 0.379 0.394 246,762 0.3869 0.00%
2018-07-16 0 0.540 0.530 0.540 0.510 0.540 510,000 264,460 0.5185 0.394 0.387 0.394 0.372 0.394 699,160 0.3783 1.89%
2018-07-13 0 0.530 0.530 0.540 0.530 0.540 668,600 355,374 0.5315 0.387 0.387 0.394 0.387 0.394 916,586 0.3877 -1.85%
2018-07-12 0 0.540 0.530 0.540 0.530 0.540 1,014,000 545,980 0.5384 0.394 0.387 0.394 0.387 0.394 1,390,095 0.3928 -1.82%
2018-07-11 0 0.550 0.530 0.550 0.540 0.550 28,000 15,180 0.5421 0.401 0.387 0.401 0.394 0.401 38,385 0.3955 0.00%
2018-07-10 0 0.550 0.540 0.550 0.540 0.550 330,000 180,200 0.5461 0.401 0.394 0.401 0.394 0.401 452,398 0.3983 0.00%
2018-07-09 0 0.550 0.550 0.560 0.540 0.550 1,170,000 634,800 0.5426 0.401 0.401 0.408 0.394 0.401 1,603,956 0.3958 0.00%
2018-07-06 0 0.550 0.540 0.550 0.540 0.550 328,000 179,440 0.5471 0.401 0.394 0.401 0.394 0.401 449,656 0.3991 0.00%
2018-07-05 0 0.550 0.520 0.550 0.540 0.560 812,000 445,080 0.5481 0.401 0.379 0.401 0.394 0.408 1,113,173 0.3998 0.00%
2018-07-04 0 0.550 0.540 0.550 0.540 0.570 578,000 317,100 0.5486 0.401 0.394 0.401 0.394 0.416 792,382 0.4002 2.04%
2018-07-03 0 0.560 0.550 0.570 0.550 0.590 4,326,000 2,430,640 0.5619 0.393 0.386 0.400 0.386 0.414 6,161,584 0.3945 -1.75%
2018-06-29 0 0.570 0.560 0.570 0.540 0.570 750,224 422,134 0.5627 0.400 0.393 0.400 0.379 0.400 1,068,555 0.3951 1.79%
2018-06-28 0 0.560 0.550 0.560 0.550 0.560 354,000 197,240 0.5572 0.393 0.386 0.393 0.386 0.393 504,207 0.3912 -1.75%
2018-06-27 0 0.570 0.550 0.570 0.540 0.580 5,928,000 3,354,280 0.5658 0.400 0.386 0.400 0.379 0.407 8,443,336 0.3973 0.00%
2018-06-26 0 0.570 0.550 0.570 0.570 0.570 2,000 1,140 0.5700 0.400 0.386 0.400 0.400 0.400 2,849 0.4002 0.00%
2018-06-25 0 0.570 0.550 0.570 0.550 0.580 1,623,821 920,366 0.5668 0.400 0.386 0.400 0.386 0.407 2,312,832 0.3979 0.00%
2018-06-22 0 0.570 0.560 0.570 0.560 0.580 386,000 219,980 0.5699 0.400 0.393 0.400 0.393 0.407 549,785 0.4001 -3.39%
2018-06-21 0 0.590 0.560 0.590 0.560 0.590 2,338,000 1,348,540 0.5768 0.414 0.393 0.414 0.393 0.414 3,330,047 0.4050 3.51%
2018-06-20 0 0.570 0.560 0.570 0.550 0.570 234,000 129,580 0.5538 0.400 0.393 0.400 0.386 0.400 333,290 0.3888 1.79%
2018-06-19 0 0.560 0.560 0.570 0.550 0.580 2,140,000 1,210,520 0.5657 0.393 0.393 0.400 0.386 0.407 3,048,033 0.3971 -3.45%
2018-06-15 0 0.580 0.570 0.580 0.580 0.580 1,184,000 686,720 0.5800 0.407 0.400 0.407 0.407 0.407 1,686,388 0.4072 -1.69%
2018-06-14 0 0.590 0.580 0.590 0.580 0.590 778,000 454,400 0.5841 0.414 0.407 0.414 0.407 0.414 1,108,117 0.4101 -1.67%
2018-06-13 0 0.600 0.590 0.600 0.580 0.600 888,000 518,200 0.5836 0.421 0.414 0.421 0.407 0.421 1,264,791 0.4097 1.69%
2018-06-12 0 0.590 0.580 0.590 0.580 0.590 700,000 406,880 0.5813 0.414 0.407 0.414 0.407 0.414 997,020 0.4081 0.00%
2018-06-11 0 0.590 0.590 0.600 0.570 0.600 3,178,000 1,860,440 0.5854 0.414 0.414 0.421 0.400 0.421 4,526,471 0.4110 1.72%
2018-06-08 0 0.580 0.570 0.590 0.570 0.600 1,238,000 724,540 0.5853 0.407 0.400 0.414 0.400 0.421 1,763,301 0.4109 -3.33%
2018-06-07 0 0.600 0.590 0.600 0.590 0.600 274,000 163,220 0.5957 0.421 0.414 0.421 0.414 0.421 390,262 0.4182 0.00%
2018-06-06 0 0.600 0.580 0.600 0.580 0.600 468,000 275,220 0.5881 0.421 0.407 0.421 0.407 0.421 666,579 0.4129 0.00%
2018-06-05 0 0.600 0.580 0.600 0.580 0.610 1,520,000 899,740 0.5919 0.421 0.407 0.421 0.407 0.428 2,164,958 0.4156 1.69%
2018-06-04 0 0.590 0.590 0.600 0.570 0.590 2,392,000 1,404,340 0.5871 0.414 0.414 0.421 0.400 0.414 3,406,960 0.4122 0.00%
2018-06-01 0 0.590 0.590 0.600 0.590 0.600 540,000 321,160 0.5947 0.414 0.414 0.421 0.414 0.421 769,130 0.4176 -1.67%
2018-05-31 0 0.600 0.590 0.600 0.580 0.600 1,188,000 692,620 0.5830 0.421 0.414 0.421 0.407 0.421 1,692,086 0.4093 1.69%
2018-05-30 0 0.590 0.590 0.600 0.570 0.600 7,770,000 4,599,620 0.5920 0.414 0.414 0.421 0.400 0.421 11,066,923 0.4156 -1.67%
2018-05-29 0 0.600 0.590 0.600 0.590 0.610 1,646,000 984,880 0.5983 0.421 0.414 0.421 0.414 0.428 2,344,422 0.4201 0.00%
2018-05-28 0 0.600 0.590 0.600 0.570 0.610 2,276,000 1,352,620 0.5943 0.421 0.414 0.421 0.400 0.428 3,241,740 0.4173 5.26%
2018-05-25 0 0.570 0.570 0.580 0.570 0.580 4,314,000 2,468,980 0.5723 0.400 0.400 0.407 0.400 0.407 6,144,493 0.4018 0.00%
2018-05-24 0 0.570 0.560 0.570 0.550 0.580 1,444,000 818,780 0.5670 0.400 0.393 0.400 0.386 0.407 2,056,710 0.3981 1.79%
2018-05-23 0 0.560 0.550 0.560 0.550 0.560 1,940,000 1,073,800 0.5535 0.393 0.386 0.393 0.386 0.393 2,763,170 0.3886 1.82%
2018-05-21 0 0.550 0.540 0.550 0.540 0.560 586,000 322,280 0.5500 0.386 0.379 0.386 0.379 0.393 834,648 0.3861 0.00%
2018-05-18 0 0.550 0.540 0.550 0.520 0.550 1,368,000 731,700 0.5349 0.386 0.379 0.386 0.365 0.386 1,948,462 0.3755 5.77%
2018-05-17 0 0.520 0.520 0.540 0.520 0.530 132,000 69,140 0.5238 0.365 0.365 0.379 0.365 0.372 188,010 0.3677 0.00%
2018-05-16 0 0.520 0.520 0.530 0.500 0.540 5,156,000 2,714,700 0.5265 0.365 0.365 0.372 0.351 0.379 7,343,765 0.3697 4.00%
2018-05-15 0 0.500 0.495 0.500 0.480 0.500 1,042,000 510,900 0.4903 0.351 0.348 0.351 0.337 0.351 1,484,136 0.3442 2.04%
2018-05-14 0 0.490 0.475 0.490 0.475 0.490 1,710,000 823,630 0.4817 0.344 0.333 0.344 0.333 0.344 2,435,578 0.3382 3.16%
2018-05-11 0 0.475 0.470 0.475 0.470 0.475 376,000 176,940 0.4706 0.333 0.330 0.333 0.330 0.333 535,542 0.3304 1.06%
2018-05-10 0 0.470 0.470 0.480 0.470 0.480 408,000 194,790 0.4774 0.330 0.330 0.337 0.330 0.337 581,120 0.3352 0.00%
2018-05-09 0 0.470 0.465 0.470 0.470 0.470 120,000 56,400 0.4700 0.330 0.326 0.330 0.330 0.330 170,918 0.3300 1.08%
2018-05-08 0 0.465 0.465 0.470 0.465 0.470 386,000 179,930 0.4661 0.326 0.326 0.330 0.326 0.330 549,785 0.3273 -1.06%
2018-05-07 0 0.470 0.470 0.475 0.470 0.475 328,000 155,230 0.4733 0.330 0.330 0.333 0.330 0.333 467,175 0.3323 -1.05%
2018-05-04 0 0.475 0.470 0.475 0.470 0.480 152,000 72,340 0.4759 0.333 0.330 0.333 0.330 0.337 216,496 0.3341 -1.04%
2018-05-03 0 0.480 0.475 0.480 0.460 0.480 376,800 179,624 0.4767 0.337 0.333 0.337 0.323 0.337 536,682 0.3347 0.00%
2018-05-02 0 0.480 0.475 0.480 0.470 0.480 182,000 85,620 0.4704 0.337 0.333 0.337 0.330 0.337 259,225 0.3303 0.00%
2018-04-30 0 0.480 0.475 0.480 0.460 0.480 344,000 161,300 0.4689 0.337 0.333 0.337 0.323 0.337 489,964 0.3292 0.00%
2018-04-27 0 0.480 0.475 0.480 0.470 0.480 490,000 230,320 0.4700 0.337 0.333 0.337 0.330 0.337 697,914 0.3300 1.05%
2018-04-26 0 0.475 0.465 0.475 0.475 0.475 336,000 159,600 0.4750 0.333 0.326 0.333 0.333 0.333 478,570 0.3335 -1.04%
2018-04-25 0 0.480 0.465 0.480 0.475 0.480 136,000 64,610 0.4751 0.337 0.326 0.337 0.333 0.337 193,707 0.3335 0.00%
2018-04-24 0 0.480 0.475 0.480 0.465 0.480 1,032,000 490,880 0.4757 0.337 0.333 0.337 0.326 0.337 1,469,893 0.3340 3.23%
2018-04-23 0 0.465 0.455 0.465 - - 0 0 - 0.326 0.319 0.326 - - 0 - 0.00%
2018-04-20 0 0.465 0.440 0.480 0.465 0.475 220,000 104,300 0.4741 0.326 0.309 0.337 0.326 0.333 313,349 0.3329 -3.12%
2018-04-19 0 0.480 0.475 0.480 0.470 0.480 574,000 269,800 0.4700 0.337 0.333 0.337 0.330 0.337 817,556 0.3300 0.00%
2018-04-18 0 0.480 0.470 0.480 0.465 0.480 684,000 324,400 0.4743 0.337 0.330 0.337 0.326 0.337 974,231 0.3330 2.13%
2018-04-17 0 0.470 0.460 0.470 0.470 0.470 22,000 10,340 0.4700 0.330 0.323 0.330 0.330 0.330 31,335 0.3300 -2.08%
2018-04-16 0 0.480 0.470 0.480 0.465 0.485 260,000 124,370 0.4783 0.337 0.330 0.337 0.326 0.341 370,322 0.3358 -1.03%
2018-04-13 0 0.485 0.480 0.485 0.480 0.490 66,000 31,720 0.4806 0.341 0.337 0.341 0.337 0.344 94,005 0.3374 3.19%
2018-04-12 0 0.470 0.460 0.485 0.470 0.480 266,000 127,420 0.4790 0.330 0.323 0.341 0.330 0.337 378,868 0.3363 -2.08%
2018-04-11 0 0.480 0.470 0.480 0.470 0.480 260,000 122,240 0.4702 0.337 0.330 0.337 0.330 0.337 370,322 0.3301 1.05%
2018-04-10 0 0.475 0.475 0.480 0.470 0.490 1,146,000 558,640 0.4875 0.333 0.333 0.337 0.330 0.344 1,632,264 0.3422 1.06%
2018-04-09 0 0.470 0.470 0.485 0.470 0.495 1,070,000 520,600 0.4865 0.330 0.330 0.341 0.330 0.348 1,524,016 0.3416 -5.05%
2018-04-06 0 0.495 0.460 0.495 0.455 0.495 80,000 37,120 0.4640 0.348 0.323 0.348 0.319 0.348 113,945 0.3258 4.21%
2018-04-04 0 0.475 0.450 0.475 0.470 0.475 8,000 3,780 0.4725 0.333 0.316 0.333 0.330 0.333 11,395 0.3317 1.06%
2018-04-03 0 0.470 0.450 0.470 0.450 0.470 348,000 162,360 0.4666 0.330 0.316 0.330 0.316 0.330 495,661 0.3276 0.00%
2018-03-29 0 0.470 0.460 0.475 0.420 0.485 2,794,000 1,286,260 0.4604 0.330 0.323 0.333 0.295 0.341 3,979,535 0.3232 9.30%
2018-03-28 0 0.430 0.430 0.440 0.425 0.440 740,000 319,010 0.4311 0.302 0.302 0.309 0.298 0.309 1,053,993 0.3027 -3.37%
2018-03-27 0 0.445 0.445 0.450 0.440 0.455 573,373 257,614 0.4493 0.312 0.312 0.316 0.309 0.319 816,663 0.3154 -2.20%
2018-03-26 0 0.455 0.455 0.460 0.435 0.455 396,000 179,580 0.4535 0.319 0.319 0.323 0.305 0.319 564,029 0.3184 -1.09%
2018-03-23 0 0.460 0.460 0.465 0.435 0.465 1,100,000 483,490 0.4395 0.323 0.323 0.326 0.305 0.326 1,566,746 0.3086 0.00%
2018-03-22 0 0.460 0.450 0.465 0.445 0.465 476,000 214,710 0.4511 0.323 0.316 0.326 0.312 0.326 677,974 0.3167 0.00%
2018-03-21 0 0.460 0.450 0.460 0.460 0.465 132,000 60,880 0.4612 0.323 0.316 0.323 0.323 0.326 188,010 0.3238 0.00%
2018-03-20 0 0.460 0.455 0.460 0.460 0.460 194,000 89,240 0.4600 0.323 0.319 0.323 0.323 0.323 276,317 0.3230 -3.16%
2018-03-19 0 0.475 0.450 0.475 0.450 0.490 14,000 6,460 0.4614 0.333 0.316 0.333 0.316 0.344 19,940 0.3240 5.56%
2018-03-16 0 0.450 0.450 0.455 0.450 0.460 44,000 20,000 0.4545 0.316 0.316 0.319 0.316 0.323 62,670 0.3191 -3.23%
2018-03-15 0 0.465 0.450 0.485 0.450 0.465 270,000 123,430 0.4571 0.326 0.316 0.341 0.316 0.326 384,565 0.3210 2.20%
2018-03-14 0 0.455 0.450 0.455 0.450 0.460 422,000 192,560 0.4563 0.319 0.316 0.319 0.316 0.323 601,061 0.3204 -1.09%
2018-03-13 0 0.460 0.460 0.465 0.460 0.495 76,000 35,650 0.4691 0.323 0.323 0.326 0.323 0.348 108,248 0.3293 -4.17%
2018-03-12 0 0.480 0.470 0.480 0.470 0.480 528,000 248,320 0.4703 0.337 0.330 0.337 0.330 0.337 752,038 0.3302 0.00%
2018-03-09 0 0.480 0.480 0.485 0.480 0.480 528,000 253,440 0.4800 0.337 0.337 0.341 0.337 0.337 752,038 0.3370 0.00%
2018-03-08 0 0.480 0.480 0.485 0.450 0.490 1,828,000 854,160 0.4673 0.337 0.337 0.341 0.316 0.344 2,603,647 0.3281 6.67%
2018-03-07 0 0.450 0.435 0.450 0.435 0.450 96,000 41,800 0.4354 0.316 0.305 0.316 0.305 0.316 136,734 0.3057 2.27%
2018-03-06 0 0.440 0.430 0.440 0.430 0.440 54,000 23,340 0.4322 0.309 0.302 0.309 0.302 0.309 76,913 0.3035 2.33%
2018-03-05 0 0.430 0.430 0.435 0.420 0.450 1,676,000 724,190 0.4321 0.302 0.302 0.305 0.295 0.316 2,387,151 0.3034 -4.44%
2018-03-02 0 0.450 0.450 0.460 0.440 0.465 130,000 58,620 0.4509 0.316 0.316 0.323 0.309 0.326 185,161 0.3166 1.12%
2018-03-01 0 0.445 0.445 0.450 0.445 0.450 126,000 56,200 0.4460 0.312 0.312 0.316 0.312 0.316 179,464 0.3132 -1.11%
2018-02-28 0 0.450 0.440 0.465 - - 4,000 1,850 0.4625 0.316 0.309 0.326 - - 5,697 0.3247 0.00%
2018-02-27 0 0.450 0.435 0.465 0.435 0.455 968,577 433,020 0.4471 0.316 0.305 0.326 0.305 0.319 1,379,558 0.3139 -1.10%
2018-02-26 0 0.455 0.455 0.470 0.450 0.475 578,000 268,160 0.4639 0.319 0.319 0.330 0.316 0.333 823,254 0.3257 -3.19%
2018-02-23 0 0.470 0.470 0.480 0.470 0.470 4,000 1,920 0.4800 0.330 0.330 0.337 0.330 0.330 5,697 0.3370 0.00%
2018-02-22 0 0.470 0.465 0.475 0.460 0.485 286,000 132,850 0.4645 0.330 0.326 0.333 0.323 0.341 407,354 0.3261 -1.05%
2018-02-21 0 0.475 0.465 0.475 0.460 0.475 306,000 142,620 0.4661 0.333 0.326 0.333 0.323 0.333 435,840 0.3272 1.06%
2018-02-20 0 0.470 0.455 0.470 0.460 0.480 266,000 124,770 0.4691 0.330 0.319 0.330 0.323 0.337 378,868 0.3293 2.17%
2018-02-15 0 0.460 0.450 0.460 0.450 0.465 534,000 242,290 0.4537 0.323 0.316 0.323 0.316 0.326 760,584 0.3186 1.10%
2018-02-14 0 0.455 0.445 0.455 0.455 0.470 6,000 2,770 0.4617 0.319 0.312 0.319 0.319 0.330 8,546 0.3241 0.00%
2018-02-13 0 0.455 0.450 0.455 0.430 0.455 1,736,000 768,820 0.4429 0.319 0.316 0.319 0.302 0.319 2,472,610 0.3109 5.81%
2018-02-12 0 0.430 0.430 0.440 0.425 0.450 1,212,000 525,260 0.4334 0.302 0.302 0.309 0.298 0.316 1,726,269 0.3043 -2.27%
2018-02-09 0 0.440 0.435 0.440 0.435 0.455 2,150,000 944,110 0.4391 0.309 0.305 0.309 0.305 0.319 3,062,276 0.3083 -3.30%
2018-02-08 0 0.455 0.455 0.465 0.455 0.465 458,000 210,200 0.4590 0.319 0.319 0.326 0.319 0.326 652,336 0.3222 0.00%
2018-02-07 0 0.455 0.450 0.455 0.450 0.475 3,124,000 1,459,670 0.4672 0.319 0.316 0.319 0.316 0.333 4,449,558 0.3280 1.11%
2018-02-06 0 0.450 0.450 0.465 0.450 0.475 3,074,000 1,415,880 0.4606 0.316 0.316 0.326 0.316 0.333 4,378,343 0.3234 -7.22%
2018-02-05 0 0.485 0.480 0.485 0.475 0.485 1,692,000 811,390 0.4795 0.341 0.337 0.341 0.333 0.341 2,409,940 0.3367 -2.02%
2018-02-02 0 0.495 0.495 0.500 0.490 0.500 180,000 88,600 0.4922 0.348 0.348 0.351 0.344 0.351 256,377 0.3456 0.00%
2018-02-01 0 0.495 0.490 0.495 0.495 0.500 486,000 241,500 0.4969 0.348 0.344 0.348 0.348 0.351 692,217 0.3489 -1.00%
2018-01-31 0 0.500 0.495 0.500 0.485 0.500 828,000 407,590 0.4923 0.351 0.348 0.351 0.341 0.351 1,179,332 0.3456 0.00%
2018-01-30 0 0.500 0.495 0.500 0.490 0.500 1,434,000 713,680 0.4977 0.351 0.348 0.351 0.344 0.351 2,042,467 0.3494 0.00%
2018-01-29 0 0.500 0.495 0.510 0.500 0.520 2,970,000 1,504,540 0.5066 0.351 0.348 0.358 0.351 0.365 4,230,214 0.3557 -3.85%
2018-01-26 0 0.520 0.510 0.520 0.500 0.520 626,000 318,960 0.5095 0.365 0.358 0.365 0.351 0.365 891,621 0.3577 4.00%
2018-01-25 0 0.500 0.500 0.510 0.500 0.510 1,396,000 704,540 0.5047 0.351 0.351 0.358 0.351 0.358 1,988,343 0.3543 -1.96%
2018-01-24 0 0.510 0.500 0.510 0.500 0.510 752,000 377,920 0.5026 0.358 0.351 0.358 0.351 0.358 1,071,084 0.3528 0.00%
2018-01-23 0 0.510 0.510 0.520 0.500 0.510 426,000 216,200 0.5075 0.358 0.358 0.365 0.351 0.358 606,758 0.3563 2.00%
2018-01-22 0 0.500 0.500 0.520 0.490 0.520 5,562,000 2,815,040 0.5061 0.351 0.351 0.365 0.344 0.365 7,922,037 0.3553 -3.85%
2018-01-19 0 0.520 0.510 0.520 0.500 0.520 562,000 287,100 0.5109 0.365 0.358 0.365 0.351 0.365 800,465 0.3587 0.00%
2018-01-18 0 0.520 0.510 0.520 0.500 0.520 4,697,201 2,407,616 0.5126 0.365 0.358 0.365 0.351 0.365 6,690,291 0.3599 0.00%
2018-01-17 0 0.520 0.520 0.530 0.510 0.530 582,000 302,500 0.5198 0.365 0.365 0.372 0.358 0.372 828,951 0.3649 -1.89%
2018-01-16 0 0.530 0.520 0.530 0.510 0.530 4,294,000 2,236,680 0.5209 0.372 0.365 0.372 0.358 0.372 6,116,006 0.3657 3.92%
2018-01-15 0 0.510 0.510 0.520 0.510 0.520 1,590,000 816,340 0.5134 0.358 0.358 0.365 0.358 0.365 2,264,660 0.3605 0.00%
2018-01-12 0 0.510 0.510 0.520 0.510 0.530 1,720,000 900,840 0.5237 0.358 0.358 0.365 0.358 0.372 2,449,821 0.3677 -3.77%
2018-01-11 0 0.530 0.520 0.530 0.510 0.530 560,000 289,560 0.5171 0.372 0.365 0.372 0.358 0.372 797,616 0.3630 1.92%
2018-01-10 0 0.520 0.520 0.530 0.520 0.530 428,000 222,780 0.5205 0.365 0.365 0.372 0.365 0.372 609,607 0.3654 1.96%
2018-01-09 0 0.510 0.510 0.520 0.510 0.540 1,240,000 643,940 0.5193 0.358 0.358 0.365 0.358 0.379 1,766,150 0.3646 -3.77%
2018-01-08 0 0.530 0.520 0.540 0.500 0.530 3,460,000 1,793,540 0.5184 0.372 0.365 0.379 0.351 0.372 4,928,128 0.3639 1.92%
2018-01-05 0 0.520 0.510 0.520 0.510 0.520 400,000 204,200 0.5105 0.365 0.358 0.365 0.358 0.365 569,726 0.3584 0.00%
2018-01-04 0 0.520 0.510 0.520 0.510 0.520 286,000 147,740 0.5166 0.365 0.358 0.365 0.358 0.365 407,354 0.3627 0.00%
2018-01-03 0 0.520 0.510 0.520 0.510 0.520 1,494,000 776,460 0.5197 0.365 0.358 0.365 0.358 0.365 2,127,926 0.3649 1.96%
2018-01-02 0 0.510 0.510 0.520 0.485 0.520 3,072,000 1,556,000 0.5065 0.358 0.358 0.365 0.341 0.365 4,375,494 0.3556 2.00%
2017-12-29 0 0.500 0.500 0.510 0.465 0.500 7,996,000 3,888,710 0.4863 0.351 0.351 0.358 0.326 0.351 11,388,818 0.3414 6.38%
2017-12-28 0 0.470 0.470 0.480 0.470 0.480 1,080,000 508,740 0.4711 0.330 0.330 0.337 0.330 0.337 1,538,260 0.3307 -2.08%
2017-12-27 0 0.480 0.475 0.480 0.475 0.485 2,940,000 1,400,980 0.4765 0.337 0.333 0.337 0.333 0.341 4,187,484 0.3346 -1.03%
2017-12-22 0 0.485 0.480 0.485 0.480 0.495 3,210,000 1,554,510 0.4843 0.341 0.337 0.341 0.337 0.348 4,572,049 0.3400 -2.02%
2017-12-21 0 0.495 0.485 0.490 0.485 0.495 558,000 272,970 0.4892 0.348 0.341 0.344 0.341 0.348 794,767 0.3435 2.06%
2017-12-20 0 0.485 0.485 0.490 0.480 0.485 646,000 312,270 0.4834 0.341 0.341 0.344 0.337 0.341 920,107 0.3394 -1.02%
2017-12-19 0 0.490 0.485 0.490 0.480 0.500 744,000 360,200 0.4841 0.344 0.341 0.344 0.337 0.351 1,059,690 0.3399 -1.01%
2017-12-18 0 0.495 0.485 0.495 0.475 0.500 1,296,000 633,650 0.4889 0.348 0.341 0.348 0.333 0.351 1,845,912 0.3433 1.02%
2017-12-15 0 0.490 0.485 0.490 0.485 0.500 240,000 118,280 0.4928 0.344 0.341 0.344 0.341 0.351 341,835 0.3460 0.00%
2017-12-14 0 0.490 0.485 0.495 0.485 0.500 1,170,000 575,250 0.4917 0.344 0.341 0.348 0.341 0.351 1,666,448 0.3452 -2.00%
2017-12-13 0 0.500 0.490 0.500 0.480 0.500 1,524,000 744,500 0.4885 0.351 0.344 0.351 0.337 0.351 2,170,655 0.3430 4.17%
2017-12-12 0 0.480 0.480 0.485 0.480 0.495 1,720,000 837,030 0.4866 0.337 0.337 0.341 0.337 0.348 2,449,821 0.3417 -4.00%
2017-12-11 0 0.500 0.495 0.500 0.485 0.500 1,710,000 849,530 0.4968 0.351 0.348 0.351 0.341 0.351 2,435,578 0.3488 1.01%
2017-12-08 0 0.495 0.485 0.495 0.485 0.495 992,000 487,630 0.4916 0.348 0.341 0.348 0.341 0.348 1,412,920 0.3451 2.06%
2017-12-07 0 0.485 0.485 0.490 0.480 0.500 546,000 264,590 0.4846 0.341 0.341 0.344 0.337 0.351 777,676 0.3402 -2.02%
2017-12-06 0 0.495 0.495 0.500 0.490 0.520 1,968,000 976,120 0.4960 0.348 0.348 0.351 0.344 0.365 2,803,051 0.3482 -2.94%
2017-12-05 0 0.510 0.500 0.510 0.485 0.510 2,208,000 1,096,990 0.4968 0.358 0.351 0.358 0.341 0.358 3,144,886 0.3488 4.08%
2017-12-04 0 0.490 0.485 0.495 0.485 0.500 1,054,000 516,840 0.4904 0.344 0.341 0.348 0.341 0.351 1,501,227 0.3443 0.00%
2017-12-01 0 0.490 0.490 0.495 0.490 0.500 844,000 419,400 0.4969 0.344 0.344 0.348 0.344 0.351 1,202,121 0.3489 -2.00%
2017-11-30 0 0.500 0.495 0.510 0.495 0.500 514,000 256,510 0.4990 0.351 0.348 0.358 0.348 0.351 732,098 0.3504 0.00%
2017-11-29 0 0.500 0.495 0.510 0.500 0.510 1,072,000 536,040 0.5000 0.351 0.348 0.358 0.351 0.358 1,526,865 0.3511 0.00%
2017-11-28 0 0.500 0.495 0.500 0.495 0.520 1,610,000 808,200 0.5020 0.351 0.348 0.351 0.348 0.365 2,293,146 0.3524 0.00%
2017-11-27 0 0.500 0.500 0.510 0.500 0.510 696,000 352,480 0.5064 0.351 0.351 0.358 0.351 0.358 991,323 0.3556 -1.96%
2017-11-24 0 0.510 0.500 0.510 0.500 0.510 114,000 57,060 0.5005 0.358 0.351 0.358 0.351 0.358 162,372 0.3514 2.00%
2017-11-23 0 0.500 0.500 0.510 0.500 0.530 1,750,000 890,060 0.5086 0.351 0.351 0.358 0.351 0.372 2,492,550 0.3571 0.00%
2017-11-22 0 0.500 0.500 0.510 0.500 0.530 2,128,000 1,104,060 0.5188 0.351 0.351 0.358 0.351 0.372 3,030,941 0.3643 -3.85%
2017-11-21 0 0.520 0.510 0.520 0.510 0.520 2,804,000 1,442,220 0.5143 0.365 0.358 0.365 0.358 0.365 3,993,778 0.3611 0.00%
2017-11-20 0 0.520 0.510 0.520 0.510 0.540 1,920,000 999,980 0.5208 0.365 0.358 0.365 0.358 0.379 2,734,684 0.3657 -3.70%
2017-11-17 0 0.540 0.530 0.540 0.520 0.540 3,570,837 1,902,454 0.5328 0.379 0.372 0.379 0.365 0.379 5,085,995 0.3741 0.00%
2017-11-16 0 0.540 0.530 0.540 0.520 0.550 2,700,000 1,462,860 0.5418 0.379 0.372 0.379 0.365 0.386 3,845,649 0.3804 -1.82%
2017-11-15 0 0.550 0.530 0.550 0.510 0.550 6,692,000 3,571,100 0.5336 0.386 0.372 0.386 0.358 0.386 9,531,512 0.3747 3.77%
2017-11-14 0 0.530 0.520 0.530 0.480 0.530 5,614,000 2,858,190 0.5091 0.372 0.365 0.372 0.337 0.372 7,996,101 0.3574 8.16%
2017-11-13 0 0.490 0.485 0.490 0.485 0.510 5,080,000 2,511,250 0.4943 0.344 0.341 0.344 0.341 0.358 7,235,517 0.3471 -3.92%
2017-11-10 0 0.510 0.500 0.510 0.495 0.530 8,172,000 4,182,530 0.5118 0.358 0.351 0.358 0.348 0.372 11,639,498 0.3593 -1.92%
2017-11-09 0 0.520 0.510 0.520 0.500 0.530 1,652,000 847,600 0.5131 0.365 0.358 0.365 0.351 0.372 2,352,967 0.3602 1.96%
2017-11-08 0 0.510 0.500 0.510 0.490 0.520 1,848,000 929,480 0.5030 0.358 0.351 0.358 0.344 0.365 2,632,133 0.3531 2.00%
2017-11-07 0 0.500 0.495 0.500 0.490 0.510 6,700,000 3,344,220 0.4991 0.351 0.348 0.351 0.344 0.358 9,542,907 0.3504 -1.96%
2017-11-06 0 0.510 0.500 0.510 0.500 0.520 3,496,000 1,770,140 0.5063 0.358 0.351 0.358 0.351 0.365 4,979,403 0.3555 -1.92%
2017-11-03 0 0.520 0.510 0.520 0.510 0.530 5,949,163 3,112,969 0.5233 0.365 0.358 0.365 0.358 0.372 8,473,479 0.3674 -3.70%
2017-11-02 0 0.540 0.530 0.540 0.530 0.540 494,000 265,100 0.5366 0.379 0.372 0.379 0.372 0.379 703,611 0.3768 1.89%
2017-11-01 0 0.530 0.530 0.550 0.520 0.540 4,184,385 2,223,712 0.5314 0.372 0.372 0.386 0.365 0.379 5,959,880 0.3731 -1.85%
2017-10-31 0 0.540 0.530 0.540 0.520 0.540 1,494,000 792,640 0.5305 0.379 0.372 0.379 0.365 0.379 2,127,926 0.3725 -1.82%
2017-10-30 0 0.550 0.540 0.550 0.530 0.550 3,800,000 2,042,640 0.5375 0.386 0.379 0.386 0.372 0.386 5,412,395 0.3774 0.00%
2017-10-27 0 0.550 0.540 0.550 0.540 0.570 2,924,000 1,599,000 0.5469 0.386 0.379 0.386 0.379 0.400 4,164,695 0.3839 -3.51%
2017-10-26 0 0.570 0.560 0.570 0.550 0.570 1,612,000 897,080 0.5565 0.400 0.393 0.400 0.386 0.400 2,295,995 0.3907 -1.72%
2017-10-25 0 0.580 0.560 0.580 0.560 0.610 5,254,000 3,051,160 0.5807 0.407 0.393 0.407 0.393 0.428 7,483,348 0.4077 1.75%
2017-10-24 0 0.570 0.570 0.580 0.550 0.590 1,188,000 670,700 0.5646 0.400 0.400 0.407 0.386 0.414 1,692,086 0.3964 3.64%
2017-10-23 0 0.550 0.550 0.560 0.550 0.560 798,000 440,160 0.5516 0.386 0.386 0.393 0.386 0.393 1,136,603 0.3873 -1.79%
2017-10-20 0 0.560 0.550 0.560 0.550 0.570 3,128,000 1,734,440 0.5545 0.393 0.386 0.393 0.386 0.400 4,455,256 0.3893 -1.75%
2017-10-19 0 0.570 0.560 0.580 0.560 0.590 3,516,000 1,984,480 0.5644 0.400 0.393 0.407 0.393 0.414 5,007,890 0.3963 -3.39%
2017-10-18 0 0.590 0.570 0.590 0.570 0.600 2,312,000 1,348,640 0.5833 0.414 0.400 0.414 0.400 0.421 3,293,015 0.4095 -1.67%
2017-10-17 0 0.600 0.590 0.600 0.580 0.600 1,374,000 809,500 0.5892 0.421 0.414 0.421 0.407 0.421 1,957,008 0.4136 0.00%
2017-10-16 0 0.600 0.590 0.600 0.590 0.600 562,000 333,360 0.5932 0.421 0.414 0.421 0.414 0.421 800,465 0.4165 0.00%
2017-10-13 0 0.600 0.600 0.610 0.590 0.600 1,154,000 689,800 0.5977 0.421 0.421 0.428 0.414 0.421 1,643,659 0.4197 0.00%
2017-10-12 0 0.600 0.590 0.600 0.590 0.600 1,466,000 876,160 0.5977 0.421 0.414 0.421 0.414 0.421 2,088,045 0.4196 0.00%
2017-10-11 0 0.600 0.590 0.600 0.590 0.610 2,984,000 1,773,700 0.5944 0.421 0.414 0.421 0.414 0.428 4,250,154 0.4173 0.00%
2017-10-10 0 0.600 0.590 0.600 0.590 0.630 6,652,000 4,051,260 0.6090 0.421 0.414 0.421 0.414 0.442 9,474,540 0.4276 -3.23%
2017-10-09 0 0.620 0.600 0.620 0.580 0.620 10,084,000 6,128,260 0.6077 0.435 0.421 0.435 0.407 0.435 14,362,787 0.4267 8.77%
2017-10-06 0 0.570 0.570 0.580 0.530 0.580 10,186,000 5,540,580 0.5439 0.400 0.400 0.407 0.372 0.407 14,508,067 0.3819 1.79%
2017-10-04 0 0.560 0.550 0.560 0.540 0.560 292,000 159,100 0.5449 0.393 0.386 0.393 0.379 0.393 415,900 0.3825 1.82%
2017-10-03 0 0.550 0.540 0.560 0.540 0.560 1,478,000 807,760 0.5465 0.386 0.379 0.393 0.379 0.393 2,105,137 0.3837 -1.79%
2017-09-29 0 0.560 0.550 0.560 0.550 0.580 2,392,000 1,329,740 0.5559 0.393 0.386 0.393 0.386 0.407 3,406,960 0.3903 -1.75%
2017-09-28 0 0.570 0.570 0.580 0.550 0.580 3,302,000 1,889,960 0.5724 0.400 0.400 0.407 0.386 0.407 4,703,086 0.4019 3.64%
2017-09-27 0 0.550 0.550 0.560 0.540 0.550 298,000 162,220 0.5444 0.386 0.386 0.393 0.379 0.386 424,446 0.3822 0.00%
2017-09-26 0 0.550 0.540 0.550 0.530 0.550 586,000 317,700 0.5422 0.386 0.379 0.386 0.372 0.386 834,648 0.3806 0.00%
2017-09-25 0 0.550 0.530 0.550 0.530 0.550 2,284,000 1,223,480 0.5357 0.386 0.372 0.386 0.372 0.386 3,253,134 0.3761 -1.79%
2017-09-22 0 0.560 0.550 0.560 0.540 0.560 2,147,848 1,171,924 0.5456 0.393 0.386 0.393 0.379 0.393 3,059,211 0.3831 1.82%
2017-09-21 0 0.550 0.550 0.560 0.550 0.560 1,080,000 596,700 0.5525 0.386 0.386 0.393 0.386 0.393 1,538,260 0.3879 -1.79%
2017-09-20 0 0.560 0.550 0.560 0.530 0.560 3,482,000 1,888,120 0.5423 0.393 0.386 0.393 0.372 0.393 4,959,463 0.3807 1.82%
2017-09-19 0 0.550 0.540 0.560 0.540 0.560 2,098,000 1,149,520 0.5479 0.386 0.379 0.393 0.379 0.393 2,988,212 0.3847 0.00%
2017-09-18 0 0.550 0.540 0.550 0.530 0.570 4,094,000 2,247,000 0.5489 0.386 0.379 0.386 0.372 0.400 5,831,143 0.3853 3.77%
2017-09-15 0 0.530 0.530 0.540 0.520 0.540 1,578,000 835,060 0.5292 0.372 0.372 0.379 0.365 0.379 2,247,568 0.3715 -1.85%
2017-09-14 0 0.540 0.530 0.540 0.540 0.550 842,000 455,140 0.5405 0.379 0.372 0.379 0.379 0.386 1,199,273 0.3795 0.00%
2017-09-13 0 0.540 0.540 0.550 0.530 0.550 770,000 418,160 0.5431 0.379 0.379 0.386 0.372 0.386 1,096,722 0.3813 0.00%
2017-09-12 0 0.540 0.540 0.550 0.530 0.540 812,000 437,760 0.5391 0.379 0.379 0.386 0.372 0.379 1,156,543 0.3785 1.89%
2017-09-11 0 0.530 0.530 0.540 0.520 0.550 1,692,000 899,700 0.5317 0.372 0.372 0.379 0.365 0.386 2,409,940 0.3733 0.00%
2017-09-08 0 0.530 0.520 0.530 0.510 0.540 3,692,000 1,910,020 0.5173 0.372 0.365 0.372 0.358 0.379 5,258,569 0.3632 0.00%
2017-09-07 0 0.530 0.520 0.530 0.510 0.530 1,148,000 594,880 0.5182 0.372 0.365 0.372 0.358 0.372 1,635,113 0.3638 1.92%
2017-09-06 0 0.520 0.520 0.530 0.500 0.530 4,746,000 2,441,840 0.5145 0.365 0.365 0.372 0.351 0.372 6,759,796 0.3612 -1.89%
2017-09-05 0 0.530 0.530 0.540 0.530 0.540 1,870,000 991,140 0.5300 0.372 0.372 0.379 0.372 0.379 2,663,468 0.3721 0.00%
2017-09-04 0 0.530 0.530 0.540 0.500 0.530 4,502,000 2,318,120 0.5149 0.372 0.372 0.379 0.351 0.372 6,412,264 0.3615 6.00%
2017-09-01 0 0.500 0.500 0.510 0.465 0.540 28,216,000 14,110,130 0.5001 0.351 0.351 0.358 0.326 0.379 40,188,457 0.3511 -9.09%
2017-08-31 0 0.550 0.540 0.550 0.530 0.550 242,000 130,740 0.5402 0.386 0.379 0.386 0.372 0.386 344,684 0.3793 1.85%
2017-08-30 0 0.540 0.530 0.550 0.520 0.550 1,660,000 877,220 0.5284 0.379 0.372 0.386 0.365 0.386 2,364,362 0.3710 0.00%
2017-08-29 0 0.540 0.540 0.550 0.530 0.550 2,562,000 1,385,520 0.5408 0.379 0.379 0.386 0.372 0.386 3,649,094 0.3797 -3.57%
2017-08-28 0 0.560 0.550 0.560 0.540 0.590 2,904,320 1,627,492 0.5604 0.393 0.386 0.393 0.379 0.414 4,136,665 0.3934 -5.08%
2017-08-25 0 0.590 0.580 0.600 0.570 0.620 5,048,000 3,001,640 0.5946 0.414 0.407 0.421 0.400 0.435 7,189,939 0.4175 3.51%
2017-08-24 0 0.570 0.560 0.570 0.540 0.570 3,624,000 1,992,400 0.5498 0.400 0.393 0.400 0.379 0.400 5,161,716 0.3860 5.56%
2017-08-22 0 0.540 0.530 0.560 0.530 0.550 4,186,000 2,283,260 0.5455 0.379 0.372 0.393 0.372 0.386 5,962,180 0.3830 1.89%
2017-08-21 0 0.530 0.520 0.530 0.520 0.530 46,000 23,960 0.5209 0.372 0.365 0.372 0.365 0.372 65,518 0.3657 1.92%
2017-08-18 0 0.520 0.520 0.530 0.510 0.530 898,000 467,300 0.5204 0.365 0.365 0.372 0.358 0.372 1,279,034 0.3654 -3.70%
2017-08-17 0 0.540 0.530 0.540 0.510 0.540 1,314,000 678,440 0.5163 0.379 0.372 0.379 0.358 0.379 1,871,549 0.3625 1.89%
2017-08-16 0 0.530 0.530 0.540 0.520 0.540 628,000 331,320 0.5276 0.372 0.372 0.379 0.365 0.379 894,469 0.3704 -1.85%
2017-08-15 0 0.540 0.530 0.540 0.540 0.550 208,000 112,440 0.5406 0.379 0.372 0.379 0.379 0.386 296,257 0.3795 0.00%
2017-08-14 0 0.540 0.540 0.550 0.510 0.560 2,208,000 1,186,480 0.5374 0.379 0.379 0.386 0.358 0.393 3,144,886 0.3773 5.88%
2017-08-11 0 0.510 0.500 0.520 0.500 0.530 4,650,000 2,344,620 0.5042 0.358 0.351 0.365 0.351 0.372 6,623,062 0.3540 -1.92%
2017-08-10 0 0.520 0.520 0.530 0.520 0.550 5,004,000 2,625,340 0.5246 0.365 0.365 0.372 0.365 0.386 7,127,270 0.3684 -5.45%
2017-08-09 0 0.550 0.550 0.560 0.550 0.580 3,202,001 1,780,120 0.5559 0.386 0.386 0.393 0.386 0.407 4,560,656 0.3903 -5.17%
2017-08-08 0 0.580 0.570 0.580 0.570 0.580 1,184,000 681,740 0.5758 0.407 0.400 0.407 0.400 0.407 1,686,388 0.4043 -1.69%
2017-08-07 0 0.590 0.570 0.590 0.570 0.590 2,238,000 1,290,820 0.5768 0.414 0.400 0.414 0.400 0.414 3,187,616 0.4049 0.00%
2017-08-04 0 0.590 0.580 0.590 0.570 0.590 1,494,000 861,640 0.5767 0.414 0.407 0.414 0.400 0.414 2,127,926 0.4049 -1.67%
2017-08-03 0 0.600 0.580 0.600 0.580 0.600 2,642,000 1,537,220 0.5818 0.421 0.407 0.421 0.407 0.421 3,763,039 0.4085 -1.64%
2017-08-02 0 0.610 0.590 0.610 0.580 0.620 8,144,000 4,840,320 0.5943 0.428 0.414 0.428 0.407 0.435 11,599,617 0.4173 -1.61%
2017-08-01 0 0.620 0.610 0.630 0.620 0.630 1,880,000 1,165,940 0.6202 0.435 0.428 0.442 0.435 0.442 2,677,711 0.4354 1.64%
2017-07-31 0 0.610 0.610 0.620 0.590 0.630 2,688,000 1,644,540 0.6118 0.428 0.428 0.435 0.414 0.442 3,828,557 0.4295 3.39%
2017-07-28 0 0.590 0.580 0.600 0.580 0.610 2,658,000 1,567,160 0.5896 0.414 0.407 0.421 0.407 0.428 3,785,828 0.4140 -3.28%
2017-07-27 0 0.610 0.600 0.610 0.580 0.610 2,412,000 1,434,100 0.5946 0.428 0.421 0.428 0.407 0.428 3,435,446 0.4174 3.39%
2017-07-26 0 0.590 0.590 0.600 0.580 0.600 5,126,000 3,013,520 0.5879 0.414 0.414 0.421 0.407 0.421 7,301,036 0.4128 0.00%
2017-07-25 0 0.590 0.590 0.600 0.590 0.600 5,190,000 3,063,220 0.5902 0.414 0.414 0.421 0.414 0.421 7,392,192 0.4144 0.00%
2017-07-24 0 0.590 0.590 0.600 0.590 0.600 1,328,000 787,520 0.5930 0.414 0.414 0.421 0.414 0.421 1,891,490 0.4163 -3.28%
2017-07-21 0 0.610 0.600 0.610 0.590 0.610 2,836,332 1,704,932 0.6011 0.428 0.421 0.428 0.414 0.428 4,039,829 0.4220 0.00%
2017-07-20 0 0.610 0.610 0.620 0.600 0.630 2,627,201 1,604,908 0.6109 0.428 0.428 0.435 0.421 0.442 3,741,960 0.4289 0.00%
2017-07-19 0 0.610 0.610 0.620 0.600 0.620 5,584,000 3,377,460 0.6048 0.428 0.428 0.435 0.421 0.435 7,953,372 0.4247 -1.61%
2017-07-18 0 0.620 0.610 0.620 0.610 0.640 2,678,000 1,660,240 0.6200 0.435 0.428 0.435 0.428 0.449 3,814,314 0.4353 -1.59%
2017-07-17 0 0.630 0.630 0.640 0.610 0.650 1,894,000 1,194,860 0.6309 0.442 0.442 0.449 0.428 0.456 2,697,652 0.4429 0.00%
2017-07-14 0 0.630 0.620 0.630 0.600 0.650 5,262,000 3,266,520 0.6208 0.442 0.435 0.442 0.421 0.456 7,494,743 0.4358 -3.08%
2017-07-13 0 0.650 0.650 0.660 0.650 0.660 1,316,000 858,240 0.6522 0.456 0.456 0.463 0.456 0.463 1,874,398 0.4579 -1.52%
2017-07-12 0 0.660 0.650 0.670 0.650 0.670 1,648,000 1,082,760 0.6570 0.463 0.456 0.470 0.456 0.470 2,347,270 0.4613 0.00%
2017-07-11 0 0.660 0.640 0.660 0.630 0.670 3,668,000 2,378,020 0.6483 0.463 0.449 0.463 0.442 0.470 5,224,385 0.4552 0.00%
2017-07-10 0 0.660 0.660 0.670 0.650 0.680 1,612,770 1,073,012 0.6653 0.463 0.463 0.470 0.456 0.477 2,297,092 0.4671 -1.49%
2017-07-07 0 0.670 0.660 0.680 0.660 0.680 468,000 312,420 0.6676 0.470 0.463 0.477 0.463 0.477 666,579 0.4687 -1.47%
2017-07-06 0 0.680 0.660 0.680 0.650 0.680 982,000 655,180 0.6672 0.477 0.463 0.477 0.456 0.477 1,398,677 0.4684 3.03%
2017-07-05 0 0.660 0.660 0.670 0.630 0.670 3,830,000 2,478,060 0.6470 0.463 0.463 0.470 0.442 0.470 5,455,124 0.4543 0.00%
2017-07-04 0 0.660 0.650 0.660 0.650 0.690 5,643,982 3,773,908 0.6687 0.463 0.456 0.463 0.456 0.484 8,038,805 0.4695 -2.94%
2017-07-03 0 0.680 0.680 0.690 0.670 0.700 5,638,000 3,827,820 0.6789 0.477 0.477 0.484 0.470 0.491 8,030,285 0.4767 -3.13%
2017-06-30 0 0.720 0.710 0.720 0.700 0.720 6,266,000 4,453,500 0.7107 0.493 0.486 0.493 0.479 0.493 9,153,594 0.4865 -1.37%
2017-06-29 0 0.730 0.730 0.740 0.720 0.740 2,750,000 2,008,020 0.7302 0.500 0.500 0.507 0.493 0.507 4,017,297 0.4998 1.39%
2017-06-28 0 0.720 0.720 0.730 0.710 0.740 5,660,129 4,085,486 0.7218 0.493 0.493 0.500 0.486 0.507 8,268,516 0.4941 -4.00%
2017-06-27 0 0.750 0.740 0.750 0.700 0.770 14,906,000 10,921,240 0.7327 0.513 0.507 0.513 0.479 0.527 21,775,212 0.5015 -1.32%
2017-06-26 0 0.760 0.760 0.770 0.760 0.770 4,140,000 3,154,180 0.7619 0.520 0.520 0.527 0.520 0.527 6,047,858 0.5215 0.00%
2017-06-23 0 0.760 0.760 0.770 0.750 0.770 4,884,000 3,713,000 0.7602 0.520 0.520 0.527 0.513 0.527 7,134,720 0.5204 1.33%
2017-06-22 0 0.750 0.740 0.750 0.740 0.790 29,278,890 22,478,487 0.7677 0.513 0.507 0.513 0.507 0.541 42,771,637 0.5255 0.00%
2017-06-21 0 0.750 0.750 0.760 0.730 0.770 11,488,000 8,626,600 0.7509 0.513 0.513 0.520 0.500 0.527 16,782,076 0.5140 1.35%
2017-06-20 0 0.740 0.730 0.740 0.710 0.750 16,526,000 12,088,140 0.7315 0.507 0.500 0.507 0.486 0.513 24,141,765 0.5007 0.00%
2017-06-19 0 0.740 0.730 0.740 0.690 0.760 19,722,000 14,397,940 0.7300 0.507 0.500 0.507 0.472 0.520 28,810,594 0.4997 7.25%
2017-06-16 0 0.690 0.690 0.700 0.680 0.700 4,202,966 2,905,816 0.6914 0.472 0.472 0.479 0.465 0.479 6,139,841 0.4733 0.00%
2017-06-15 0 0.690 0.680 0.700 0.680 0.700 4,296,000 2,988,530 0.6957 0.472 0.465 0.479 0.465 0.479 6,275,749 0.4762 0.00%
2017-06-14 0 0.690 0.680 0.690 0.670 0.700 1,504,000 1,032,540 0.6865 0.472 0.465 0.472 0.459 0.479 2,197,096 0.4700 -1.43%
2017-06-13 0 0.700 0.680 0.700 0.640 0.700 7,044,000 4,745,640 0.6737 0.479 0.465 0.479 0.438 0.479 10,290,124 0.4612 6.06%
2017-06-12 0 0.660 0.660 0.670 0.650 0.680 4,900,000 3,262,280 0.6658 0.452 0.452 0.459 0.445 0.465 7,158,093 0.4557 -4.35%
2017-06-09 0 0.690 0.680 0.690 0.680 0.700 2,368,000 1,632,740 0.6895 0.472 0.465 0.472 0.465 0.479 3,459,258 0.4720 0.00%
2017-06-08 0 0.690 0.680 0.690 0.680 0.690 2,216,000 1,513,680 0.6831 0.472 0.465 0.472 0.465 0.472 3,237,211 0.4676 -1.43%
2017-06-07 0 0.700 0.680 0.700 0.660 0.700 7,330,000 5,014,040 0.6840 0.479 0.465 0.479 0.452 0.479 10,707,923 0.4683 0.00%
2017-06-06 0 0.700 0.680 0.700 0.680 0.700 3,364,000 2,304,600 0.6851 0.479 0.465 0.479 0.465 0.479 4,914,250 0.4690 0.00%
2017-06-05 0 0.700 0.690 0.700 0.690 0.720 3,030,000 2,126,260 0.7017 0.479 0.472 0.479 0.472 0.493 4,426,331 0.4804 -2.78%
2017-06-02 0 0.720 0.700 0.720 0.690 0.730 3,294,000 2,321,220 0.7047 0.493 0.479 0.493 0.472 0.500 4,811,992 0.4824 -2.70%
2017-06-01 0 0.740 0.720 0.740 0.720 0.740 2,906,000 2,112,100 0.7268 0.507 0.493 0.507 0.493 0.507 4,245,187 0.4975 0.00%
2017-05-31 0 0.740 0.720 0.740 0.700 0.740 1,302,000 935,480 0.7185 0.507 0.493 0.507 0.479 0.507 1,902,008 0.4918 2.78%
2017-05-29 0 0.720 0.700 0.720 0.690 0.720 1,444,000 1,017,900 0.7049 0.493 0.479 0.493 0.472 0.493 2,109,446 0.4825 2.86%
2017-05-26 0 0.700 0.700 0.710 0.700 0.710 1,404,000 989,140 0.7045 0.479 0.479 0.486 0.479 0.486 2,051,013 0.4823 1.45%
2017-05-25 0 0.690 0.690 0.700 0.680 0.710 2,824,000 1,952,580 0.6914 0.472 0.472 0.479 0.465 0.486 4,125,399 0.4733 -1.43%
2017-05-24 0 0.700 0.690 0.700 0.680 0.700 1,506,000 1,037,880 0.6892 0.479 0.472 0.479 0.465 0.479 2,200,018 0.4718 0.00%
2017-05-23 0 0.700 0.690 0.700 0.660 0.720 15,064,000 10,387,820 0.6896 0.479 0.472 0.479 0.452 0.493 22,006,023 0.4720 -2.78%
2017-05-22 0 0.720 0.710 0.720 0.710 0.750 7,754,000 5,674,340 0.7318 0.493 0.486 0.493 0.486 0.513 11,327,317 0.5009 -4.00%
2017-05-19 0 0.750 0.740 0.750 0.740 0.770 7,800,000 5,889,960 0.7551 0.513 0.507 0.513 0.507 0.527 11,394,516 0.5169 0.00%
2017-05-18 0 0.750 0.740 0.750 0.700 0.770 16,796,000 12,290,360 0.7317 0.513 0.507 0.513 0.479 0.527 24,536,190 0.5009 -2.60%
2017-05-17 0 0.770 0.750 0.770 0.750 0.780 4,944,000 3,773,340 0.7632 0.527 0.513 0.527 0.513 0.534 7,222,370 0.5225 1.32%
2017-05-16 0 0.760 0.760 0.780 0.760 0.780 4,562,000 3,509,760 0.7693 0.520 0.520 0.534 0.520 0.534 6,664,331 0.5266 -2.56%
2017-05-15 0 0.780 0.770 0.780 0.750 0.810 13,734,000 10,698,540 0.7790 0.534 0.527 0.534 0.513 0.554 20,063,112 0.5332 4.00%
2017-05-12 0 0.750 0.730 0.750 0.710 0.750 8,382,000 6,156,420 0.7345 0.513 0.500 0.513 0.486 0.513 12,244,722 0.5028 0.00%
2017-05-11 0 0.750 0.740 0.750 0.710 0.750 6,838,000 5,031,720 0.7358 0.513 0.507 0.513 0.486 0.513 9,989,192 0.5037 1.35%
2017-05-10 0 0.740 0.720 0.740 0.720 0.780 6,946,000 5,219,900 0.7515 0.507 0.493 0.507 0.493 0.534 10,146,962 0.5144 -1.33%
2017-05-09 0 0.750 0.740 0.750 0.750 0.820 20,656,000 15,916,320 0.7705 0.513 0.507 0.513 0.513 0.561 30,175,015 0.5275 -6.25%
2017-05-08 0 0.800 0.800 0.810 0.780 0.810 9,162,000 7,326,860 0.7997 0.548 0.548 0.554 0.534 0.554 13,384,173 0.5474 2.56%
2017-05-05 0 0.780 0.770 0.780 0.730 0.820 21,210,000 16,548,180 0.7802 0.534 0.527 0.534 0.500 0.561 30,984,317 0.5341 4.00%
2017-05-04 0 0.750 0.740 0.750 0.740 0.790 26,414,000 20,221,520 0.7656 0.513 0.507 0.513 0.507 0.541 38,586,505 0.5241 -6.25%
2017-05-02 0 0.800 0.790 0.800 0.780 0.830 15,786,000 12,557,600 0.7955 0.548 0.541 0.548 0.534 0.568 23,060,747 0.5445 -3.61%
2017-04-28 0 0.830 0.820 0.830 0.820 0.860 14,178,000 11,921,560 0.8408 0.568 0.561 0.568 0.561 0.589 20,711,723 0.5756 -1.19%
2017-04-27 0 0.840 0.830 0.850 0.780 0.880 60,440,000 50,768,240 0.8400 0.575 0.568 0.582 0.534 0.602 88,292,888 0.5750 6.33%
2017-04-26 0 0.790 0.790 0.800 0.750 0.800 33,600,000 25,979,480 0.7732 0.541 0.541 0.548 0.513 0.548 49,084,067 0.5293 8.22%
2017-04-25 0 0.730 0.730 0.740 0.660 0.740 14,392,000 10,067,500 0.6995 0.500 0.500 0.507 0.452 0.507 21,024,342 0.4788 7.35%
2017-04-24 0 0.680 0.670 0.680 0.650 0.700 15,666,000 10,506,060 0.6706 0.465 0.459 0.465 0.445 0.479 22,885,446 0.4591 -2.86%
2017-04-21 0 0.700 0.690 0.700 0.670 0.710 31,186,000 21,683,880 0.6953 0.479 0.472 0.479 0.459 0.486 45,557,611 0.4760 7.69%
2017-04-20 0 0.650 0.640 0.650 0.590 0.660 18,944,000 11,961,560 0.6314 0.445 0.438 0.445 0.404 0.452 27,674,065 0.4322 6.56%
2017-04-19 0 0.610 0.600 0.610 0.580 0.620 5,608,000 3,338,740 0.5954 0.418 0.411 0.418 0.397 0.424 8,192,365 0.4075 -1.61%
2017-04-18 0 0.620 0.600 0.620 0.570 0.660 15,688,000 9,687,200 0.6175 0.424 0.411 0.424 0.390 0.452 22,917,585 0.4227 -3.12%
2017-04-13 0 0.640 0.630 0.640 0.620 0.640 2,056,000 1,288,400 0.6267 0.438 0.431 0.438 0.424 0.438 3,003,477 0.4290 0.00%
2017-04-12 0 0.640 0.630 0.640 0.620 0.640 7,698,000 4,827,240 0.6271 0.438 0.431 0.438 0.424 0.438 11,245,510 0.4293 0.00%
2017-04-11 0 0.640 0.630 0.640 0.610 0.640 9,088,000 5,654,040 0.6221 0.438 0.431 0.438 0.418 0.438 13,276,072 0.4259 1.59%
2017-04-10 0 0.630 0.630 0.640 0.600 0.670 26,142,000 16,988,960 0.6499 0.431 0.431 0.438 0.411 0.459 38,189,157 0.4449 3.28%
2017-04-07 0 0.610 0.590 0.610 0.590 0.610 3,452,000 2,061,700 0.5972 0.418 0.404 0.418 0.404 0.418 5,042,804 0.4088 1.67%
2017-04-06 0 0.600 0.590 0.600 0.580 0.610 6,584,100 3,911,633 0.5941 0.411 0.404 0.411 0.397 0.418 9,618,286 0.4067 0.00%
2017-04-05 0 0.600 0.580 0.600 0.580 0.600 3,738,000 2,191,080 0.5862 0.411 0.397 0.411 0.397 0.411 5,460,602 0.4013 0.00%
2017-04-03 0 0.600 0.590 0.600 0.590 0.610 4,832,000 2,893,620 0.5988 0.411 0.404 0.411 0.404 0.418 7,058,756 0.4099 0.00%
2017-03-31 0 0.600 0.590 0.600 0.530 0.620 18,752,000 11,059,700 0.5898 0.411 0.404 0.411 0.363 0.424 27,393,584 0.4037 7.14%
2017-03-30 0 0.560 0.550 0.560 0.495 0.580 34,248,000 18,368,300 0.5363 0.383 0.376 0.383 0.339 0.397 50,030,689 0.3671 -1.75%
2017-03-29 0 0.570 0.570 0.580 0.570 0.590 5,142,000 2,996,940 0.5828 0.390 0.390 0.397 0.390 0.404 7,511,615 0.3990 -1.72%
2017-03-28 0 0.580 0.570 0.580 0.560 0.580 2,882,000 1,631,660 0.5662 0.397 0.390 0.397 0.383 0.397 4,210,127 0.3876 3.57%
2017-03-27 0 0.560 0.550 0.560 0.550 0.620 13,946,000 8,030,860 0.5759 0.383 0.376 0.383 0.376 0.424 20,372,810 0.3942 -9.68%
2017-03-24 0 0.620 0.610 0.620 0.610 0.640 15,961,900 9,926,176 0.6219 0.424 0.418 0.424 0.418 0.438 23,317,708 0.4257 1.64%
2017-03-23 0 0.610 0.600 0.610 0.570 0.610 12,118,000 7,204,760 0.5946 0.418 0.411 0.418 0.390 0.418 17,702,403 0.4070 5.17%
2017-03-22 0 0.580 0.570 0.580 0.540 0.580 7,520,000 4,219,380 0.5611 0.397 0.390 0.397 0.370 0.397 10,985,482 0.3841 3.57%
2017-03-21 0 0.560 0.560 0.570 0.530 0.570 9,312,000 5,149,560 0.5530 0.383 0.383 0.390 0.363 0.390 13,603,299 0.3786 0.00%
2017-03-20 0 0.560 0.550 0.560 0.500 0.600 60,128,000 33,417,880 0.5558 0.383 0.376 0.383 0.342 0.411 87,837,107 0.3805 1.82%
2017-03-17 0 0.550 0.550 0.560 0.510 0.580 30,712,000 16,985,240 0.5530 0.376 0.376 0.383 0.349 0.397 44,865,175 0.3786 7.84%
2017-03-16 0 0.510 0.500 0.510 0.500 0.540 10,616,000 5,427,200 0.5112 0.349 0.342 0.349 0.342 0.370 15,508,228 0.3500 -1.92%
2017-03-15 0 0.520 0.510 0.520 0.485 0.540 39,094,000 19,927,310 0.5097 0.356 0.349 0.356 0.332 0.370 57,109,897 0.3489 6.12%
2017-03-14 0 0.490 0.490 0.495 0.450 0.520 46,652,000 22,733,510 0.4873 0.335 0.335 0.339 0.308 0.356 68,150,890 0.3336 11.36%
2017-03-13 0 0.440 0.440 0.445 0.420 0.455 8,515,213 3,758,765 0.4414 0.301 0.301 0.305 0.288 0.311 12,439,324 0.3022 3.53%
2017-03-10 0 0.425 0.425 0.430 0.420 0.440 3,022,000 1,293,640 0.4281 0.291 0.291 0.294 0.288 0.301 4,414,644 0.2930 -1.16%
2017-03-09 0 0.430 0.430 0.435 0.425 0.440 4,366,000 1,896,490 0.4344 0.294 0.294 0.298 0.291 0.301 6,378,007 0.2973 -2.27%
2017-03-08 0 0.440 0.435 0.440 0.420 0.445 9,364,201 4,086,453 0.4364 0.301 0.298 0.301 0.288 0.305 13,679,556 0.2987 0.00%
2017-03-07 0 0.440 0.440 0.445 0.430 0.460 9,658,000 4,260,640 0.4412 0.301 0.301 0.305 0.294 0.315 14,108,748 0.3020 -3.30%
2017-03-06 0 0.455 0.450 0.455 0.440 0.480 31,330,000 14,500,870 0.4628 0.311 0.308 0.311 0.301 0.329 45,767,971 0.3168 2.25%
2017-03-03 0 0.445 0.445 0.450 0.420 0.465 42,914,000 19,056,330 0.4441 0.305 0.305 0.308 0.288 0.318 62,690,288 0.3040 8.54%
2017-03-02 0 0.410 0.410 0.415 0.380 0.420 22,111,535 8,960,623 0.4052 0.281 0.281 0.284 0.260 0.288 32,301,312 0.2774 10.81%
2017-03-01 0 0.370 0.370 0.375 0.370 0.380 2,782,000 1,037,600 0.3730 0.253 0.253 0.257 0.253 0.260 4,064,044 0.2553 -1.33%
2017-02-28 0 0.375 0.375 0.380 0.370 0.380 3,414,000 1,285,680 0.3766 0.257 0.257 0.260 0.253 0.260 4,987,292 0.2578 -2.60%
2017-02-27 0 0.385 0.380 0.390 0.360 0.390 10,560,000 4,008,590 0.3796 0.264 0.260 0.267 0.246 0.267 15,426,421 0.2599 8.45%
2017-02-24 0 0.355 0.350 0.355 0.355 0.360 52,000 18,610 0.3579 0.243 0.240 0.243 0.243 0.246 75,963 0.2450 0.00%
2017-02-23 0 0.355 0.350 0.355 0.345 0.355 898,000 315,120 0.3509 0.243 0.240 0.243 0.236 0.243 1,311,830 0.2402 1.43%
2017-02-22 0 0.350 0.350 0.355 0.345 0.355 2,188,000 764,790 0.3495 0.240 0.240 0.243 0.236 0.243 3,196,308 0.2393 -1.41%
2017-02-21 0 0.355 0.355 0.360 0.350 0.355 500,000 176,060 0.3521 0.243 0.243 0.246 0.240 0.243 730,418 0.2410 1.43%
2017-02-20 0 0.350 0.350 0.355 0.350 0.360 710,000 252,300 0.3554 0.240 0.240 0.243 0.240 0.246 1,037,193 0.2433 -1.41%
2017-02-17 0 0.355 0.355 0.360 0.355 0.360 724,000 257,880 0.3562 0.243 0.243 0.246 0.243 0.246 1,057,645 0.2438 0.00%
2017-02-16 0 0.355 0.355 0.360 0.355 0.360 778,000 277,480 0.3567 0.243 0.243 0.246 0.243 0.246 1,136,530 0.2441 -1.39%
2017-02-15 0 0.360 0.355 0.360 0.350 0.360 2,198,000 780,290 0.3550 0.246 0.243 0.246 0.240 0.246 3,210,916 0.2430 2.86%
2017-02-14 0 0.350 0.350 0.355 0.340 0.355 1,742,000 614,670 0.3529 0.240 0.240 0.243 0.233 0.243 2,544,775 0.2415 1.45%
2017-02-13 0 0.345 0.345 0.350 0.335 0.350 2,864,000 977,440 0.3413 0.236 0.236 0.240 0.229 0.240 4,183,832 0.2336 0.00%
2017-02-10 0 0.345 0.345 0.350 0.345 0.355 1,442,000 501,440 0.3477 0.236 0.236 0.240 0.236 0.243 2,106,525 0.2380 -2.82%
2017-02-09 0 0.355 0.355 0.360 0.350 0.360 1,022,000 360,300 0.3525 0.243 0.243 0.246 0.240 0.246 1,492,974 0.2413 -1.39%
2017-02-08 0 0.360 0.355 0.360 0.340 0.360 1,628,000 571,250 0.3509 0.246 0.243 0.246 0.233 0.246 2,378,240 0.2402 5.88%
2017-02-07 0 0.340 0.340 0.345 0.335 0.350 378,000 130,100 0.3442 0.233 0.233 0.236 0.229 0.240 552,196 0.2356 0.00%
2017-02-06 0 0.340 0.335 0.345 0.330 0.340 324,000 108,250 0.3341 0.233 0.229 0.236 0.226 0.233 473,311 0.2287 1.49%
2017-02-03 0 0.335 0.330 0.340 0.330 0.345 2,831,000 954,270 0.3371 0.229 0.226 0.233 0.226 0.236 4,135,625 0.2307 -2.90%
2017-02-02 0 0.345 0.345 0.350 0.340 0.345 508,000 174,320 0.3431 0.236 0.236 0.240 0.233 0.236 742,104 0.2349 0.00%
2017-02-01 0 0.345 0.345 0.350 0.340 0.355 56,000 19,570 0.3495 0.236 0.236 0.240 0.233 0.243 81,807 0.2392 -1.43%
2017-01-27 0 0.350 0.335 0.355 0.340 0.350 154,000 53,830 0.3495 0.240 0.229 0.243 0.233 0.240 224,969 0.2393 2.94%
2017-01-26 0 0.340 0.340 0.350 0.335 0.350 746,000 254,260 0.3408 0.233 0.233 0.240 0.229 0.240 1,089,783 0.2333 0.00%
2017-01-25 0 0.340 0.340 0.350 0.340 0.345 1,388,000 478,210 0.3445 0.233 0.233 0.240 0.233 0.236 2,027,639 0.2358 -1.45%
2017-01-24 0 0.345 0.340 0.345 0.340 0.345 210,000 71,670 0.3413 0.236 0.233 0.236 0.233 0.236 306,775 0.2336 1.47%
2017-01-23 0 0.340 0.335 0.340 0.340 0.340 454,000 154,360 0.3400 0.233 0.229 0.233 0.233 0.233 663,219 0.2327 0.00%
2017-01-20 0 0.340 0.335 0.340 0.335 0.345 1,522,000 512,520 0.3367 0.233 0.229 0.233 0.229 0.236 2,223,391 0.2305 1.49%
2017-01-19 0 0.335 0.335 0.340 0.335 0.345 1,492,000 507,430 0.3401 0.229 0.229 0.233 0.229 0.236 2,179,566 0.2328 -1.47%
2017-01-18 0 0.340 0.340 0.345 0.335 0.350 762,000 261,980 0.3438 0.233 0.233 0.236 0.229 0.240 1,113,157 0.2353 -1.45%
2017-01-17 0 0.345 0.335 0.345 0.335 0.345 1,272,000 427,360 0.3360 0.236 0.229 0.236 0.229 0.236 1,858,183 0.2300 2.99%
2017-01-16 0 0.335 0.335 0.345 0.335 0.345 506,000 172,020 0.3400 0.229 0.229 0.236 0.229 0.236 739,183 0.2327 -2.90%
2017-01-13 0 0.345 0.345 0.350 0.335 0.345 544,000 187,660 0.3450 0.236 0.236 0.240 0.229 0.236 794,694 0.2361 1.47%
2017-01-12 0 0.340 0.340 0.345 0.340 0.350 1,198,000 409,960 0.3422 0.233 0.233 0.236 0.233 0.240 1,750,081 0.2343 -1.45%
2017-01-11 0 0.345 0.345 0.350 0.345 0.350 398,000 139,040 0.3493 0.236 0.236 0.240 0.236 0.240 581,412 0.2391 -1.43%
2017-01-10 0 0.350 0.350 0.355 0.350 0.355 226,000 79,960 0.3538 0.240 0.240 0.243 0.240 0.243 330,149 0.2422 0.00%
2017-01-09 0 0.350 0.350 0.360 0.350 0.360 319,000 113,130 0.3546 0.240 0.240 0.246 0.240 0.246 466,006 0.2428 -1.41%
2017-01-06 0 0.355 0.355 0.360 0.355 0.355 4,000 1,420 0.3550 0.243 0.243 0.246 0.243 0.243 5,843 0.2430 0.00%
2017-01-05 0 0.355 0.355 0.360 0.350 0.370 225,000 82,440 0.3664 0.243 0.243 0.246 0.240 0.253 328,688 0.2508 -1.39%
2017-01-04 0 0.360 0.360 0.365 0.360 0.375 538,000 196,310 0.3649 0.246 0.246 0.250 0.246 0.257 785,929 0.2498 -4.00%
2017-01-03 0 0.375 0.375 0.380 0.370 0.375 538,000 201,100 0.3738 0.257 0.257 0.260 0.253 0.257 785,929 0.2559 -3.85%
2016-12-30 0 0.390 0.375 0.390 0.350 0.390 3,228,000 1,216,830 0.3770 0.267 0.257 0.267 0.240 0.267 4,715,576 0.2580 8.33%
2016-12-29 0 0.360 0.360 0.365 0.345 0.360 1,350,000 481,220 0.3565 0.246 0.246 0.250 0.236 0.246 1,972,128 0.2440 2.86%
2016-12-28 0 0.350 0.350 0.370 0.335 0.365 2,098,000 728,830 0.3474 0.240 0.240 0.253 0.229 0.250 3,064,833 0.2378 1.45%
2016-12-23 0 0.345 0.340 0.345 0.335 0.345 1,232,000 418,380 0.3396 0.236 0.233 0.236 0.229 0.236 1,799,749 0.2325 1.47%
2016-12-22 0 0.340 0.340 0.355 0.330 0.350 2,482,953 844,855 0.3403 0.233 0.233 0.243 0.226 0.240 3,627,185 0.2329 0.00%
2016-12-21 0 0.340 0.335 0.340 0.330 0.345 2,486,000 840,360 0.3380 0.233 0.229 0.233 0.226 0.236 3,631,637 0.2314 -1.45%
2016-12-20 0 0.345 0.345 0.350 0.340 0.350 298,000 102,760 0.3448 0.236 0.236 0.240 0.233 0.240 435,329 0.2361 -2.82%
2016-12-19 0 0.355 0.345 0.355 0.345 0.355 458,000 159,920 0.3492 0.243 0.236 0.243 0.236 0.243 669,063 0.2390 0.00%
2016-12-16 0 0.355 0.350 0.355 0.350 0.355 1,102,000 386,320 0.3506 0.243 0.240 0.243 0.240 0.243 1,609,841 0.2400 -1.39%
2016-12-15 0 0.360 0.355 0.360 0.350 0.360 862,000 303,000 0.3515 0.246 0.243 0.246 0.240 0.246 1,259,240 0.2406 1.41%
2016-12-14 0 0.355 0.355 0.360 0.355 0.360 642,000 229,620 0.3577 0.243 0.243 0.246 0.243 0.246 937,856 0.2448 0.00%
2016-12-13 0 0.355 0.355 0.360 0.350 0.360 1,450,000 520,740 0.3591 0.243 0.243 0.246 0.240 0.246 2,118,211 0.2458 0.00%
2016-12-12 0 0.355 0.350 0.355 0.350 0.355 1,596,000 564,940 0.3540 0.243 0.240 0.243 0.240 0.243 2,331,493 0.2423 -1.39%
2016-12-09 0 0.360 0.355 0.360 0.355 0.365 998,000 355,090 0.3558 0.246 0.243 0.246 0.243 0.250 1,457,914 0.2436 0.00%
2016-12-08 0 0.360 0.355 0.360 0.355 0.360 688,000 246,320 0.3580 0.246 0.243 0.246 0.243 0.246 1,005,055 0.2451 1.41%
2016-12-07 0 0.355 0.355 0.360 0.355 0.365 1,668,000 598,790 0.3590 0.243 0.243 0.246 0.243 0.250 2,436,673 0.2457 -2.74%
2016-12-06 0 0.365 0.355 0.365 0.355 0.365 1,036,000 371,690 0.3588 0.250 0.243 0.250 0.243 0.250 1,513,425 0.2456 2.82%
2016-12-05 0 0.355 0.355 0.360 0.355 0.360 846,000 303,910 0.3592 0.243 0.243 0.246 0.243 0.246 1,235,867 0.2459 -1.39%
2016-12-02 0 0.360 0.360 0.365 0.355 0.365 1,346,000 485,340 0.3606 0.246 0.246 0.250 0.243 0.250 1,966,284 0.2468 0.00%
2016-12-01 0 0.360 0.360 0.365 0.355 0.365 966,000 348,150 0.3604 0.246 0.246 0.250 0.243 0.250 1,411,167 0.2467 -1.37%
2016-11-30 0 0.365 0.360 0.365 0.355 0.370 2,928,000 1,060,860 0.3623 0.250 0.246 0.250 0.243 0.253 4,277,326 0.2480 0.00%
2016-11-29 0 0.365 0.365 0.370 0.360 0.365 2,474,000 902,720 0.3649 0.250 0.250 0.253 0.246 0.250 3,614,107 0.2498 0.00%
2016-11-28 0 0.365 0.365 0.370 0.360 0.370 1,372,000 500,150 0.3645 0.250 0.250 0.253 0.246 0.253 2,004,266 0.2495 1.39%
2016-11-25 0 0.360 0.355 0.360 0.350 0.360 492,000 174,910 0.3555 0.246 0.243 0.246 0.240 0.246 718,731 0.2434 0.00%
2016-11-24 0 0.360 0.355 0.360 0.350 0.360 934,000 331,670 0.3551 0.246 0.243 0.246 0.240 0.246 1,364,420 0.2431 1.41%
2016-11-23 0 0.355 0.355 0.360 0.355 0.360 688,000 246,730 0.3586 0.243 0.243 0.246 0.243 0.246 1,005,055 0.2455 -1.39%
2016-11-22 0 0.360 0.355 0.360 0.355 0.360 646,000 232,190 0.3594 0.246 0.243 0.246 0.243 0.246 943,700 0.2460 1.41%
2016-11-21 0 0.355 0.355 0.360 0.350 0.370 2,322,000 826,640 0.3560 0.243 0.243 0.246 0.240 0.253 3,392,060 0.2437 -2.74%
2016-11-18 0 0.365 0.360 0.365 0.360 0.365 1,474,000 531,050 0.3603 0.250 0.246 0.250 0.246 0.250 2,153,271 0.2466 2.82%
2016-11-17 0 0.355 0.355 0.360 0.355 0.360 318,000 113,210 0.3560 0.243 0.243 0.246 0.243 0.246 464,546 0.2437 -1.39%
2016-11-16 0 0.360 0.355 0.360 0.355 0.370 2,910,000 1,047,080 0.3598 0.246 0.243 0.246 0.243 0.253 4,251,031 0.2463 0.00%
2016-11-15 0 0.360 0.350 0.360 0.350 0.370 4,626,004 1,651,371 0.3570 0.246 0.240 0.246 0.240 0.253 6,757,830 0.2444 -2.70%
2016-11-14 0 0.370 0.365 0.370 0.360 0.375 3,100,000 1,132,030 0.3652 0.253 0.250 0.253 0.246 0.257 4,528,590 0.2500 -1.33%
2016-11-11 0 0.375 0.375 0.385 0.370 0.380 1,016,000 379,410 0.3734 0.257 0.257 0.264 0.253 0.260 1,484,209 0.2556 1.35%
2016-11-10 0 0.370 0.370 0.380 0.370 0.380 784,000 296,340 0.3780 0.253 0.253 0.260 0.253 0.260 1,145,295 0.2587 1.37%
2016-11-09 0 0.365 0.365 0.370 0.365 0.370 1,584,000 584,020 0.3687 0.250 0.250 0.253 0.250 0.253 2,313,963 0.2524 -2.67%
2016-11-08 0 0.375 0.370 0.375 0.370 0.375 1,142,000 426,240 0.3732 0.257 0.253 0.257 0.253 0.257 1,668,274 0.2555 1.35%
2016-11-07 0 0.370 0.370 0.375 0.370 0.385 926,000 344,890 0.3725 0.253 0.253 0.257 0.253 0.264 1,352,734 0.2550 -1.33%
2016-11-04 0 0.375 0.375 0.380 0.370 0.375 236,000 88,280 0.3741 0.257 0.257 0.260 0.253 0.257 344,757 0.2561 0.00%
2016-11-03 0 0.375 0.375 0.380 0.375 0.380 1,120,000 425,020 0.3795 0.257 0.257 0.260 0.257 0.260 1,636,136 0.2598 0.00%
2016-11-02 0 0.375 0.370 0.375 0.370 0.375 382,000 141,930 0.3715 0.257 0.253 0.257 0.253 0.257 558,039 0.2543 -1.32%
2016-11-01 0 0.380 0.370 0.380 0.370 0.380 1,064,000 398,840 0.3748 0.260 0.253 0.260 0.253 0.260 1,554,329 0.2566 0.00%
2016-10-31 0 0.380 0.375 0.380 0.370 0.380 620,000 231,930 0.3741 0.260 0.257 0.260 0.253 0.260 905,718 0.2561 2.70%
2016-10-28 0 0.370 0.370 0.380 0.370 0.380 1,366,000 511,560 0.3745 0.253 0.253 0.260 0.253 0.260 1,995,501 0.2564 0.00%
2016-10-27 0 0.370 0.370 0.375 0.370 0.380 2,544,000 955,350 0.3755 0.253 0.253 0.257 0.253 0.260 3,716,365 0.2571 -1.33%
2016-10-26 0 0.375 0.375 0.380 0.370 0.375 668,000 250,470 0.3750 0.257 0.257 0.260 0.253 0.257 975,838 0.2567 0.00%
2016-10-25 0 0.375 0.375 0.380 0.375 0.380 1,090,000 413,870 0.3797 0.257 0.257 0.260 0.257 0.260 1,592,311 0.2599 0.00%
2016-10-24 0 0.375 0.375 0.380 0.370 0.380 934,000 351,930 0.3768 0.257 0.257 0.260 0.253 0.260 1,364,420 0.2579 0.00%
2016-10-20 0 0.375 0.375 0.380 0.365 0.380 2,720,000 1,025,150 0.3769 0.257 0.257 0.260 0.250 0.260 3,973,472 0.2580 0.00%
2016-10-19 0 0.375 0.365 0.375 0.365 0.385 1,558,000 576,100 0.3698 0.257 0.250 0.257 0.250 0.264 2,275,981 0.2531 -1.32%
2016-10-18 0 0.380 0.375 0.380 0.365 0.385 5,010,000 1,864,350 0.3721 0.260 0.257 0.260 0.250 0.264 7,318,785 0.2547 2.70%
2016-10-17 0 0.370 0.370 0.375 0.365 0.390 3,466,425 1,306,333 0.3769 0.253 0.253 0.257 0.250 0.267 5,063,876 0.2580 -3.90%
2016-10-14 0 0.385 0.385 0.390 0.385 0.390 612,000 238,550 0.3898 0.264 0.264 0.267 0.264 0.267 894,031 0.2668 0.00%
2016-10-13 0 0.385 0.385 0.390 0.385 0.395 764,000 297,090 0.3889 0.264 0.264 0.267 0.264 0.270 1,116,078 0.2662 -1.28%
2016-10-12 0 0.390 0.390 0.395 0.385 0.395 1,208,000 471,260 0.3901 0.267 0.267 0.270 0.264 0.270 1,764,689 0.2670 0.00%
2016-10-11 0 0.390 0.390 0.395 0.390 0.400 2,164,000 852,560 0.3940 0.267 0.267 0.270 0.267 0.274 3,161,248 0.2697 0.00%
2016-10-07 0 0.390 0.390 0.395 0.390 0.405 1,484,000 583,590 0.3933 0.267 0.267 0.270 0.267 0.277 2,167,880 0.2692 -2.50%
2016-10-06 0 0.400 0.395 0.400 0.390 0.405 2,824,000 1,121,410 0.3971 0.274 0.270 0.274 0.267 0.277 4,125,399 0.2718 2.56%
2016-10-05 0 0.390 0.390 0.400 0.385 0.395 1,258,000 496,270 0.3945 0.267 0.267 0.274 0.264 0.270 1,837,731 0.2700 0.00%
2016-10-04 0 0.390 0.390 0.400 0.385 0.395 662,000 259,960 0.3927 0.267 0.267 0.274 0.264 0.270 967,073 0.2688 0.00%
2016-10-03 0 0.390 0.390 0.400 0.380 0.400 1,792,000 700,300 0.3908 0.267 0.267 0.274 0.260 0.274 2,617,817 0.2675 1.30%
2016-09-30 0 0.385 0.385 0.390 0.385 0.400 2,610,000 1,021,710 0.3915 0.264 0.264 0.267 0.264 0.274 3,812,780 0.2680 -2.53%
2016-09-29 0 0.395 0.395 0.400 0.395 0.405 886,000 351,530 0.3968 0.270 0.270 0.274 0.270 0.277 1,294,300 0.2716 -2.47%
2016-09-28 0 0.405 0.400 0.405 0.395 0.410 3,008,000 1,207,600 0.4015 0.277 0.274 0.277 0.270 0.281 4,394,193 0.2748 0.00%
2016-09-27 0 0.405 0.405 0.415 0.395 0.415 2,130,768 865,041 0.4060 0.277 0.277 0.284 0.270 0.284 3,112,701 0.2779 2.53%
2016-09-26 0 0.395 0.395 0.400 0.395 0.405 1,674,000 671,290 0.4010 0.270 0.270 0.274 0.270 0.277 2,445,438 0.2745 -3.66%
2016-09-23 0 0.410 0.400 0.410 0.400 0.415 1,504,000 609,010 0.4049 0.281 0.274 0.281 0.274 0.284 2,197,096 0.2772 0.00%
2016-09-22 0 0.410 0.405 0.410 0.405 0.420 2,578,000 1,058,050 0.4104 0.281 0.277 0.281 0.277 0.288 3,766,033 0.2809 0.00%
2016-09-21 0 0.410 0.410 0.415 0.390 0.415 5,154,000 2,101,750 0.4078 0.281 0.281 0.284 0.267 0.284 7,529,145 0.2791 3.80%
2016-09-20 0 0.395 0.395 0.400 0.395 0.410 3,050,000 1,222,850 0.4009 0.270 0.270 0.274 0.270 0.281 4,455,548 0.2745 -2.47%
2016-09-19 0 0.405 0.400 0.405 0.375 0.425 16,804,000 6,851,190 0.4077 0.277 0.274 0.277 0.257 0.291 24,547,877 0.2791 8.00%
2016-09-15 0 0.375 0.375 0.380 0.375 0.380 47,999 18,169 0.3785 0.257 0.257 0.260 0.257 0.260 70,119 0.2591 0.00%
2016-09-14 0 0.375 0.375 0.380 0.370 0.380 522,000 194,720 0.3730 0.257 0.257 0.260 0.253 0.260 762,556 0.2554 0.00%
2016-09-13 0 0.375 0.375 0.380 0.370 0.380 732,000 276,480 0.3777 0.257 0.257 0.260 0.253 0.260 1,069,331 0.2586 1.35%
2016-09-12 0 0.370 0.370 0.375 0.365 0.380 2,496,000 933,160 0.3739 0.253 0.253 0.257 0.250 0.260 3,646,245 0.2559 -1.33%
2016-09-09 0 0.375 0.375 0.385 0.375 0.390 4,434,000 1,687,490 0.3806 0.257 0.257 0.264 0.257 0.267 6,477,344 0.2605 -1.32%
2016-09-08 0 0.380 0.375 0.380 0.365 0.380 940,000 352,510 0.3750 0.260 0.257 0.260 0.250 0.260 1,373,185 0.2567 2.70%
2016-09-07 0 0.370 0.370 0.375 0.360 0.380 2,492,000 932,200 0.3741 0.253 0.253 0.257 0.246 0.260 3,640,402 0.2561 1.37%
2016-09-06 0 0.365 0.365 0.370 0.360 0.375 3,430,000 1,257,510 0.3666 0.250 0.250 0.253 0.246 0.257 5,010,665 0.2510 0.00%
2016-09-05 0 0.365 0.360 0.365 0.355 0.380 11,244,000 4,134,300 0.3677 0.250 0.246 0.250 0.243 0.260 16,425,633 0.2517 -2.67%
2016-09-02 0 0.375 0.370 0.375 0.360 0.385 10,348,000 3,830,500 0.3702 0.257 0.253 0.257 0.246 0.264 15,116,724 0.2534 -2.60%
2016-09-01 0 0.385 0.380 0.385 0.380 0.390 1,960,000 751,150 0.3832 0.264 0.260 0.264 0.260 0.267 2,863,237 0.2623 -1.28%
2016-08-31 0 0.390 0.385 0.390 0.380 0.390 1,442,650 554,094 0.3841 0.267 0.264 0.267 0.260 0.267 2,107,474 0.2629 2.63%
2016-08-30 0 0.380 0.385 0.390 0.380 0.405 14,850,953 5,829,511 0.3925 0.260 0.264 0.267 0.260 0.277 21,694,797 0.2687 -2.56%
2016-08-29 0 0.390 0.390 0.395 0.385 0.400 3,362,000 1,324,530 0.3940 0.267 0.267 0.270 0.264 0.274 4,911,328 0.2697 1.30%
2016-08-26 0 0.385 0.380 0.385 0.380 0.390 3,510,000 1,342,520 0.3825 0.264 0.260 0.264 0.260 0.267 5,127,532 0.2618 0.00%
2016-08-25 0 0.385 0.380 0.385 0.380 0.390 2,890,000 1,111,370 0.3846 0.264 0.260 0.264 0.260 0.267 4,221,814 0.2632 0.00%
2016-08-24 0 0.385 0.385 0.390 0.380 0.395 2,718,000 1,050,720 0.3866 0.264 0.264 0.267 0.260 0.270 3,970,550 0.2646 -1.28%
2016-08-23 0 0.390 0.385 0.390 0.385 0.400 1,230,000 479,270 0.3897 0.267 0.264 0.267 0.264 0.274 1,796,827 0.2667 -1.27%
2016-08-22 0 0.395 0.385 0.395 0.385 0.395 1,314,000 510,470 0.3885 0.270 0.264 0.270 0.264 0.270 1,919,538 0.2659 0.00%
2016-08-19 0 0.395 0.395 0.400 0.385 0.400 2,380,000 946,810 0.3978 0.270 0.270 0.274 0.264 0.274 3,476,788 0.2723 2.60%
2016-08-18 0 0.385 0.385 0.390 0.385 0.400 2,878,000 1,122,040 0.3899 0.264 0.264 0.267 0.264 0.274 4,204,284 0.2669 -2.53%
2016-08-17 0 0.395 0.390 0.395 0.385 0.400 4,038,000 1,584,730 0.3925 0.270 0.267 0.270 0.264 0.274 5,898,853 0.2687 -1.25%
2016-08-16 0 0.400 0.400 0.410 0.390 0.415 3,860,000 1,553,760 0.4025 0.274 0.274 0.281 0.267 0.284 5,638,824 0.2755 1.27%
2016-08-15 0 0.395 0.390 0.395 0.390 0.400 2,108,000 829,650 0.3936 0.270 0.267 0.270 0.267 0.274 3,079,441 0.2694 1.28%
2016-08-12 0 0.390 0.390 0.400 0.390 0.400 3,022,000 1,190,320 0.3939 0.267 0.267 0.274 0.267 0.274 4,414,644 0.2696 -1.27%
2016-08-11 0 0.395 0.390 0.395 0.385 0.405 2,196,000 865,080 0.3939 0.270 0.267 0.270 0.264 0.277 3,207,994 0.2697 0.00%
2016-08-10 0 0.395 0.395 0.400 0.390 0.400 792,000 315,080 0.3978 0.270 0.270 0.274 0.267 0.274 1,156,982 0.2723 1.28%
2016-08-09 0 0.390 0.390 0.395 0.385 0.405 590,000 232,940 0.3948 0.267 0.267 0.270 0.264 0.277 861,893 0.2703 -1.27%
2016-08-08 0 0.395 0.390 0.395 0.390 0.400 1,782,000 698,970 0.3922 0.270 0.267 0.270 0.267 0.274 2,603,209 0.2685 0.00%
2016-08-05 0 0.395 0.385 0.395 0.380 0.405 9,182,000 3,561,780 0.3879 0.270 0.264 0.270 0.260 0.277 13,413,390 0.2655 0.00%
2016-08-04 0 0.395 0.395 0.400 0.395 0.405 832,000 330,700 0.3975 0.270 0.270 0.274 0.270 0.277 1,215,415 0.2721 -1.25%
2016-08-03 0 0.400 0.390 0.400 0.385 0.400 1,042,000 407,010 0.3906 0.274 0.267 0.274 0.264 0.274 1,522,190 0.2674 1.27%
2016-08-01 0 0.395 0.395 0.400 0.390 0.405 1,734,000 681,890 0.3932 0.270 0.270 0.274 0.267 0.277 2,533,088 0.2692 0.00%
2016-07-29 0 0.395 0.395 0.400 0.390 0.410 1,410,000 562,400 0.3989 0.270 0.270 0.274 0.267 0.281 2,059,778 0.2730 -1.25%
2016-07-28 0 0.400 0.395 0.400 0.395 0.405 2,513,602 1,004,296 0.3995 0.274 0.270 0.274 0.270 0.277 3,671,959 0.2735 0.00%
2016-07-27 0 0.400 0.400 0.410 0.400 0.410 1,284,000 522,010 0.4065 0.274 0.274 0.281 0.274 0.281 1,875,713 0.2783 -1.23%
2016-07-26 0 0.405 0.405 0.415 0.400 0.415 2,998,000 1,232,830 0.4112 0.277 0.277 0.284 0.274 0.284 4,379,584 0.2815 1.25%
2016-07-25 0 0.400 0.400 0.410 0.380 0.415 5,598,000 2,223,450 0.3972 0.274 0.274 0.281 0.260 0.284 8,177,756 0.2719 0.00%
2016-07-22 0 0.400 0.395 0.400 0.395 0.405 2,002,000 800,010 0.3996 0.274 0.270 0.274 0.270 0.277 2,924,592 0.2735 -1.23%
2016-07-21 0 0.405 0.400 0.405 0.395 0.405 5,178,000 2,071,760 0.4001 0.277 0.274 0.277 0.270 0.277 7,564,205 0.2739 1.25%
2016-07-20 0 0.400 0.395 0.400 0.395 0.405 2,310,000 922,710 0.3994 0.274 0.270 0.274 0.270 0.277 3,374,530 0.2734 0.00%
2016-07-19 0 0.400 0.395 0.400 0.395 0.405 2,380,000 944,480 0.3968 0.274 0.270 0.274 0.270 0.277 3,476,788 0.2717 1.27%
2016-07-18 0 0.395 0.395 0.405 0.395 0.410 8,376,000 3,368,940 0.4022 0.270 0.270 0.277 0.270 0.281 12,235,957 0.2753 -3.66%
2016-07-15 0 0.410 0.410 0.415 0.405 0.415 1,802,000 738,610 0.4099 0.281 0.281 0.284 0.277 0.284 2,632,425 0.2806 -1.20%
2016-07-14 0 0.415 0.405 0.415 0.405 0.420 4,062,000 1,672,410 0.4117 0.284 0.277 0.284 0.277 0.288 5,933,913 0.2818 0.00%
2016-07-13 0 0.415 0.400 0.415 0.405 0.415 4,230,000 1,732,130 0.4095 0.284 0.274 0.284 0.277 0.284 6,179,333 0.2803 1.22%
2016-07-12 0 0.410 0.410 0.420 0.410 0.420 4,498,000 1,861,020 0.4137 0.281 0.281 0.288 0.281 0.288 6,570,837 0.2832 -1.20%
2016-07-11 0 0.415 0.415 0.420 0.410 0.430 4,916,000 2,036,870 0.4143 0.284 0.284 0.288 0.281 0.294 7,181,467 0.2836 -2.35%
2016-07-08 0 0.425 0.420 0.425 0.415 0.430 1,662,000 696,110 0.4188 0.291 0.288 0.291 0.284 0.294 2,427,908 0.2867 0.00%
2016-07-07 0 0.425 0.425 0.430 0.420 0.435 2,910,000 1,241,400 0.4266 0.291 0.291 0.294 0.288 0.298 4,251,031 0.2920 0.00%
2016-07-06 0 0.425 0.425 0.430 0.425 0.440 2,660,000 1,153,350 0.4336 0.291 0.291 0.294 0.291 0.301 3,885,822 0.2968 -1.16%
2016-07-05 0 0.430 0.430 0.435 0.430 0.445 1,016,000 442,950 0.4360 0.294 0.294 0.298 0.294 0.305 1,484,209 0.2984 -3.37%
2016-07-04 0 0.445 0.435 0.445 0.430 0.445 2,152,000 939,490 0.4366 0.305 0.298 0.305 0.294 0.305 3,143,718 0.2988 2.30%
2016-06-30 0 0.435 0.435 0.440 0.430 0.450 1,682,000 743,450 0.4420 0.298 0.298 0.301 0.294 0.308 2,457,125 0.3026 1.16%
2016-06-29 0 0.430 0.425 0.430 0.425 0.430 636,000 273,380 0.4298 0.294 0.291 0.294 0.291 0.294 929,091 0.2942 1.18%
2016-06-28 0 0.425 0.425 0.430 0.415 0.430 420,000 178,110 0.4241 0.291 0.291 0.294 0.284 0.294 613,551 0.2903 0.00%
2016-06-27 0 0.425 0.425 0.430 0.420 0.430 1,336,768 566,981 0.4241 0.291 0.291 0.294 0.288 0.294 1,952,798 0.2903 1.19%
2016-06-24 0 0.420 0.415 0.420 0.410 0.430 5,344,000 2,231,530 0.4176 0.288 0.284 0.288 0.281 0.294 7,806,704 0.2858 -2.33%
2016-06-23 0 0.430 0.425 0.430 0.425 0.435 1,162,000 499,330 0.4297 0.294 0.291 0.294 0.291 0.298 1,697,491 0.2942 0.00%
2016-06-22 0 0.430 0.430 0.440 0.430 0.440 678,000 295,770 0.4362 0.294 0.294 0.301 0.294 0.301 990,446 0.2986 -2.27%
2016-06-21 0 0.440 0.430 0.440 0.425 0.440 1,254,000 541,810 0.4321 0.301 0.294 0.301 0.291 0.301 1,831,888 0.2958 1.15%
2016-06-20 0 0.435 0.430 0.440 0.425 0.445 1,924,000 837,660 0.4354 0.298 0.294 0.301 0.291 0.305 2,810,647 0.2980 0.00%
2016-06-17 0 0.435 0.430 0.435 0.430 0.435 908,000 393,350 0.4332 0.298 0.294 0.298 0.294 0.298 1,326,438 0.2965 2.35%
2016-06-16 0 0.425 0.425 0.435 0.420 0.435 1,356,000 579,380 0.4273 0.291 0.291 0.298 0.288 0.298 1,980,893 0.2925 -1.16%
2016-06-15 0 0.430 0.425 0.430 0.415 0.430 2,772,000 1,169,110 0.4218 0.294 0.291 0.294 0.284 0.294 4,049,436 0.2887 3.61%
2016-06-14 0 0.415 0.415 0.420 0.415 0.435 2,094,000 878,980 0.4198 0.284 0.284 0.288 0.284 0.298 3,058,989 0.2873 -2.35%
2016-06-13 0 0.425 0.420 0.425 0.415 0.435 3,500,000 1,486,220 0.4246 0.291 0.288 0.291 0.284 0.298 5,112,924 0.2907 -1.16%
2016-06-10 0 0.430 0.430 0.435 0.425 0.450 1,938,000 843,720 0.4354 0.294 0.294 0.298 0.291 0.308 2,831,099 0.2980 -3.37%
2016-06-08 0 0.445 0.440 0.445 0.440 0.455 3,314,000 1,471,630 0.4441 0.305 0.301 0.305 0.301 0.311 4,841,208 0.3040 0.00%
2016-06-07 0 0.445 0.440 0.445 0.440 0.455 2,110,915 939,263 0.4450 0.305 0.301 0.305 0.301 0.311 3,083,699 0.3046 -1.11%
2016-06-06 0 0.450 0.445 0.450 0.440 0.450 2,938,000 1,309,300 0.4456 0.308 0.305 0.308 0.301 0.308 4,291,934 0.3051 0.00%
2016-06-03 0 0.450 0.450 0.455 0.445 0.460 2,646,000 1,202,160 0.4543 0.308 0.308 0.311 0.305 0.315 3,865,370 0.3110 0.00%
2016-06-02 0 0.450 0.445 0.450 0.445 0.450 410,000 183,710 0.4481 0.308 0.305 0.308 0.305 0.308 598,942 0.3067 0.00%
2016-06-01 0 0.450 0.445 0.450 0.445 0.455 2,142,000 963,970 0.4500 0.308 0.305 0.308 0.305 0.311 3,129,109 0.3081 -1.10%
2016-05-31 0 0.455 0.450 0.455 0.445 0.455 2,980,000 1,346,290 0.4518 0.311 0.308 0.311 0.305 0.311 4,353,289 0.3093 2.94%
2016-05-30 0 0.460 0.455 0.460 0.455 0.470 2,246,000 1,034,920 0.4608 0.303 0.299 0.303 0.299 0.309 3,414,653 0.3031 -1.08%
2016-05-27 0 0.465 0.460 0.465 0.460 0.475 6,180,445 2,866,550 0.4638 0.306 0.303 0.306 0.303 0.312 9,396,293 0.3051 -2.11%
2016-05-26 0 0.475 0.465 0.475 0.465 0.480 3,712,000 1,747,340 0.4707 0.312 0.306 0.312 0.306 0.316 5,643,451 0.3096 1.06%
2016-05-25 0 0.470 0.470 0.475 0.465 0.475 2,298,000 1,082,580 0.4711 0.309 0.309 0.312 0.306 0.312 3,493,710 0.3099 0.00%
2016-05-24 0 0.470 0.460 0.470 0.460 0.470 1,922,344 893,379 0.4647 0.309 0.303 0.309 0.303 0.309 2,922,590 0.3057 0.00%
2016-05-23 0 0.470 0.470 0.475 0.465 0.480 2,694,000 1,279,700 0.4750 0.309 0.309 0.312 0.306 0.316 4,095,759 0.3124 0.00%
2016-05-20 0 0.470 0.470 0.485 0.465 0.480 2,250,000 1,070,390 0.4757 0.309 0.309 0.319 0.306 0.316 3,420,734 0.3129 -1.05%
2016-05-19 0 0.475 0.470 0.475 0.465 0.480 1,604,000 753,000 0.4695 0.312 0.309 0.312 0.306 0.316 2,438,603 0.3088 0.00%
2016-05-18 0 0.475 0.470 0.475 0.470 0.480 1,118,168 530,788 0.4747 0.312 0.309 0.312 0.309 0.316 1,699,980 0.3122 -1.04%
2016-05-17 0 0.480 0.480 0.485 0.465 0.480 8,734,000 4,137,470 0.4737 0.316 0.316 0.319 0.306 0.316 13,278,530 0.3116 1.05%
2016-05-16 0 0.475 0.465 0.475 0.460 0.475 4,376,000 2,048,710 0.4682 0.312 0.306 0.312 0.303 0.312 6,652,948 0.3079 1.06%
2016-05-13 0 0.470 0.465 0.470 0.465 0.475 4,110,000 1,922,900 0.4679 0.309 0.306 0.309 0.306 0.312 6,248,541 0.3077 -1.05%
2016-05-12 0 0.475 0.470 0.475 0.460 0.475 6,168,000 2,899,480 0.4701 0.312 0.309 0.312 0.303 0.312 9,377,373 0.3092 0.00%
2016-05-11 0 0.475 0.475 0.480 0.470 0.490 7,048,000 3,392,280 0.4813 0.312 0.312 0.316 0.309 0.322 10,715,260 0.3166 1.06%
2016-05-10 0 0.470 0.465 0.470 0.460 0.475 4,752,000 2,213,860 0.4659 0.309 0.306 0.309 0.303 0.312 7,224,591 0.3064 1.08%
2016-05-09 0 0.465 0.465 0.470 0.460 0.480 5,067,398 2,402,652 0.4741 0.306 0.306 0.309 0.303 0.316 7,704,099 0.3119 0.00%
2016-05-06 0 0.465 0.460 0.465 0.450 0.470 17,616,000 8,050,610 0.4570 0.306 0.303 0.306 0.296 0.309 26,782,069 0.3006 -2.11%
2016-05-05 0 0.475 0.465 0.475 0.460 0.480 17,686,000 8,332,510 0.4711 0.312 0.306 0.312 0.303 0.316 26,888,492 0.3099 3.26%
2016-05-04 0 0.460 0.460 0.465 0.450 0.465 17,020,000 7,807,680 0.4587 0.303 0.303 0.306 0.296 0.306 25,875,955 0.3017 2.22%
2016-05-03 0 0.450 0.450 0.455 0.450 0.475 11,104,000 5,100,900 0.4594 0.296 0.296 0.299 0.296 0.312 16,881,704 0.3022 -2.17%
2016-04-29 0 0.460 0.460 0.465 0.430 0.480 21,694,000 9,976,140 0.4599 0.303 0.303 0.306 0.283 0.316 32,981,960 0.3025 4.55%
2016-04-28 0 0.440 0.435 0.445 0.420 0.445 7,808,000 3,375,400 0.4323 0.289 0.286 0.293 0.276 0.293 11,870,708 0.2843 4.76%
2016-04-27 0 0.420 0.415 0.420 0.415 0.430 7,028,000 2,948,920 0.4196 0.276 0.273 0.276 0.273 0.283 10,684,854 0.2760 1.20%
2016-04-26 0 0.415 0.410 0.415 0.405 0.440 27,308,519 11,406,333 0.4177 0.273 0.270 0.273 0.266 0.289 41,517,861 0.2747 -5.68%
2016-04-25 0 0.440 0.435 0.440 0.435 0.450 6,566,346 2,877,738 0.4383 0.289 0.286 0.289 0.286 0.296 9,982,989 0.2883 -1.12%
2016-04-22 0 0.445 0.440 0.445 0.435 0.445 3,512,000 1,540,850 0.4387 0.293 0.289 0.293 0.286 0.293 5,339,386 0.2886 0.00%
2016-04-21 0 0.445 0.445 0.450 0.430 0.455 7,152,000 3,163,480 0.4423 0.293 0.293 0.296 0.283 0.299 10,873,374 0.2909 1.14%
2016-04-20 0 0.440 0.430 0.440 0.425 0.445 10,981,397 4,788,890 0.4361 0.289 0.283 0.289 0.280 0.293 16,695,307 0.2868 -1.12%
2016-04-19 0 0.445 0.445 0.450 0.440 0.455 8,609,651 3,845,686 0.4467 0.293 0.293 0.296 0.289 0.299 13,089,479 0.2938 0.00%
2016-04-18 0 0.445 0.445 0.450 0.440 0.450 3,732,000 1,668,540 0.4471 0.293 0.293 0.296 0.289 0.296 5,673,858 0.2941 -1.11%
2016-04-15 0 0.450 0.445 0.450 0.445 0.470 21,220,000 9,685,600 0.4564 0.296 0.293 0.296 0.293 0.309 32,261,326 0.3002 0.00%
2016-04-14 0 0.450 0.445 0.450 0.440 0.460 9,110,000 4,060,010 0.4457 0.296 0.293 0.296 0.289 0.303 13,850,173 0.2931 -1.10%
2016-04-13 0 0.455 0.445 0.455 0.445 0.470 25,486,000 11,482,940 0.4506 0.299 0.293 0.299 0.293 0.309 38,747,038 0.2964 -2.15%
2016-04-12 0 0.465 0.460 0.470 0.455 0.470 1,718,000 790,540 0.4602 0.306 0.303 0.309 0.299 0.309 2,611,921 0.3027 0.00%
2016-04-11 0 0.465 0.460 0.465 0.460 0.475 1,544,000 724,220 0.4691 0.306 0.303 0.306 0.303 0.312 2,347,384 0.3085 0.00%
2016-04-08 0 0.465 0.460 0.465 0.460 0.480 1,032,000 476,670 0.4619 0.306 0.303 0.306 0.303 0.316 1,568,977 0.3038 -1.06%
2016-04-07 0 0.470 0.465 0.470 0.460 0.475 914,000 426,610 0.4668 0.309 0.306 0.309 0.303 0.312 1,389,578 0.3070 0.00%
2016-04-06 0 0.470 0.465 0.470 0.465 0.480 158,000 74,360 0.4706 0.309 0.306 0.309 0.306 0.316 240,212 0.3096 1.08%
2016-04-05 0 0.465 0.460 0.465 0.455 0.465 1,152,000 529,550 0.4597 0.306 0.303 0.306 0.299 0.306 1,751,416 0.3024 0.00%
2016-04-01 0 0.465 0.465 0.470 0.465 0.475 832,000 389,210 0.4678 0.306 0.306 0.309 0.306 0.312 1,264,912 0.3077 -1.06%
2016-03-31 0 0.470 0.470 0.480 0.465 0.495 3,876,000 1,832,370 0.4727 0.309 0.309 0.316 0.306 0.326 5,892,785 0.3110 -1.05%
2016-03-30 0 0.475 0.475 0.485 0.470 0.500 2,082,000 1,013,170 0.4866 0.312 0.312 0.319 0.309 0.329 3,165,319 0.3201 -2.06%
2016-03-29 0 0.485 0.475 0.490 0.480 0.490 908,000 440,370 0.4850 0.319 0.312 0.322 0.316 0.322 1,380,456 0.3190 0.00%
2016-03-24 0 0.485 0.480 0.490 0.475 0.490 400,000 193,430 0.4836 0.319 0.316 0.322 0.312 0.322 608,131 0.3181 1.04%
2016-03-23 0 0.480 0.480 0.485 0.475 0.480 522,000 250,540 0.4800 0.316 0.316 0.319 0.312 0.316 793,610 0.3157 0.00%
2016-03-22 0 0.480 0.480 0.490 0.480 0.495 369,101 180,072 0.4879 0.316 0.316 0.322 0.316 0.326 561,154 0.3209 -3.03%
2016-03-21 0 0.495 0.485 0.495 0.470 0.495 1,406,000 678,380 0.4825 0.326 0.319 0.326 0.309 0.326 2,137,579 0.3174 4.21%
2016-03-18 0 0.475 0.475 0.480 0.470 0.475 1,038,000 490,910 0.4729 0.312 0.312 0.316 0.309 0.312 1,578,099 0.3111 0.00%
2016-03-17 0 0.475 0.470 0.475 0.465 0.475 34,000 15,890 0.4674 0.312 0.309 0.312 0.306 0.312 51,691 0.3074 1.06%
2016-03-16 0 0.470 0.465 0.470 - - 0 0 - 0.309 0.306 0.309 - - 0 - 0.00%
2016-03-15 0 0.470 0.465 0.480 0.465 0.470 806,000 377,270 0.4681 0.309 0.306 0.316 0.306 0.309 1,225,383 0.3079 1.08%
2016-03-14 0 0.465 0.465 0.475 0.465 0.475 1,070,290 503,814 0.4707 0.306 0.306 0.312 0.306 0.312 1,627,190 0.3096 -1.06%
2016-03-11 0 0.470 0.470 0.480 0.465 0.480 716,000 341,570 0.4771 0.309 0.309 0.316 0.306 0.316 1,088,554 0.3138 0.00%
2016-03-10 0 0.470 0.470 0.485 0.470 0.485 80,000 38,280 0.4785 0.309 0.309 0.319 0.309 0.319 121,626 0.3147 0.00%
2016-03-09 0 0.470 0.470 0.480 0.470 0.495 380,000 181,850 0.4786 0.309 0.309 0.316 0.309 0.326 577,724 0.3148 -2.08%
2016-03-08 0 0.480 0.480 0.490 0.470 0.485 446,000 214,650 0.4813 0.316 0.316 0.322 0.309 0.319 678,066 0.3166 -1.03%
2016-03-07 0 0.485 0.480 0.485 0.470 0.485 862,000 414,960 0.4814 0.319 0.316 0.319 0.309 0.319 1,310,521 0.3166 3.19%
2016-03-04 0 0.470 0.465 0.470 0.465 0.475 670,000 314,690 0.4697 0.309 0.306 0.309 0.306 0.312 1,018,619 0.3089 0.00%
2016-03-03 0 0.470 0.465 0.475 0.470 0.480 608,000 289,040 0.4754 0.309 0.306 0.312 0.309 0.316 924,358 0.3127 -1.05%
2016-03-02 0 0.475 0.470 0.480 0.470 0.480 390,000 184,310 0.4726 0.312 0.309 0.316 0.309 0.316 592,927 0.3108 2.15%
2016-03-01 0 0.465 0.465 0.470 0.465 0.475 188,000 89,130 0.4741 0.306 0.306 0.309 0.306 0.312 285,821 0.3118 -1.06%
2016-02-29 0 0.470 0.460 0.475 0.455 0.485 376,000 175,760 0.4674 0.309 0.303 0.312 0.299 0.319 571,643 0.3075 2.17%
2016-02-26 0 0.460 0.460 0.470 0.460 0.470 504,770 233,546 0.4627 0.303 0.303 0.309 0.303 0.309 767,415 0.3043 0.00%
2016-02-25 0 0.460 0.460 0.465 0.460 0.465 570,000 262,960 0.4613 0.303 0.303 0.306 0.303 0.306 866,586 0.3034 -1.08%
2016-02-24 0 0.465 0.465 0.475 0.460 0.475 714,000 334,370 0.4683 0.306 0.306 0.312 0.303 0.312 1,085,513 0.3080 1.09%
2016-02-23 0 0.460 0.460 0.475 0.460 0.475 962,000 446,980 0.4646 0.303 0.303 0.312 0.303 0.312 1,462,554 0.3056 1.10%
2016-02-22 0 0.455 0.455 0.465 0.455 0.465 2,176,000 1,007,120 0.4628 0.299 0.299 0.306 0.299 0.306 3,308,230 0.3044 -1.09%
2016-02-19 0 0.460 0.455 0.460 0.455 0.465 1,838,000 845,660 0.4601 0.303 0.299 0.303 0.299 0.306 2,794,360 0.3026 -2.13%
2016-02-18 0 0.470 0.470 0.480 0.470 0.480 162,000 76,640 0.4731 0.309 0.309 0.316 0.309 0.316 246,293 0.3112 2.17%
2016-02-17 0 0.460 0.460 0.475 0.450 0.470 334,000 155,900 0.4668 0.303 0.303 0.312 0.296 0.309 507,789 0.3070 0.00%
2016-02-16 0 0.460 0.460 0.480 - - 0 0 - 0.303 0.303 0.316 - - 0 - 0.00%
2016-02-15 0 0.460 0.460 0.475 0.445 0.460 200,000 90,660 0.4533 0.303 0.303 0.312 0.293 0.303 304,065 0.2982 2.22%
2016-02-12 0 0.450 0.450 0.470 0.440 0.460 244,000 109,380 0.4483 0.296 0.296 0.309 0.289 0.303 370,960 0.2949 0.00%
2016-02-11 0 0.450 0.450 0.470 0.440 0.470 234,000 106,540 0.4553 0.296 0.296 0.309 0.289 0.309 355,756 0.2995 -2.17%
2016-02-05 0 0.460 0.460 0.490 0.460 0.465 22,000 10,130 0.4605 0.303 0.303 0.322 0.303 0.306 33,447 0.3029 0.00%
2016-02-04 0 0.460 0.460 0.470 0.445 0.470 942,000 436,960 0.4639 0.303 0.303 0.309 0.293 0.309 1,432,147 0.3051 3.37%
2016-02-03 0 0.445 0.445 0.460 0.440 0.460 1,092,000 488,390 0.4472 0.293 0.293 0.303 0.289 0.303 1,660,196 0.2942 -2.20%
2016-02-02 0 0.455 0.455 0.465 0.450 0.500 2,066,000 944,910 0.4574 0.299 0.299 0.306 0.296 0.329 3,140,994 0.3008 -2.15%
2016-02-01 0 0.465 0.465 0.475 0.465 0.475 392,000 183,160 0.4672 0.306 0.306 0.312 0.306 0.312 595,968 0.3073 -3.12%
2016-01-29 0 0.480 0.475 0.485 0.470 0.485 406,000 193,740 0.4772 0.316 0.312 0.319 0.309 0.319 617,253 0.3139 1.05%
2016-01-28 0 0.475 0.475 0.480 0.470 0.485 584,000 279,550 0.4787 0.312 0.312 0.316 0.309 0.319 887,871 0.3149 1.06%
2016-01-27 0 0.470 0.470 0.475 0.465 0.475 836,000 392,170 0.4691 0.309 0.309 0.312 0.306 0.312 1,270,993 0.3086 1.08%
2016-01-26 0 0.465 0.455 0.475 0.450 0.475 840,000 396,080 0.4715 0.306 0.299 0.312 0.296 0.312 1,277,074 0.3101 -3.12%
2016-01-25 0 0.480 0.470 0.480 0.460 0.480 3,626,000 1,689,550 0.4660 0.316 0.309 0.316 0.303 0.316 5,512,703 0.3065 2.13%
2016-01-22 0 0.470 0.470 0.475 0.460 0.485 3,100,000 1,442,710 0.4654 0.309 0.309 0.312 0.303 0.319 4,713,012 0.3061 1.08%
2016-01-21 0 0.465 0.460 0.470 0.460 0.490 3,142,000 1,470,860 0.4681 0.306 0.303 0.309 0.303 0.322 4,776,865 0.3079 -2.11%
2016-01-20 0 0.475 0.475 0.480 0.475 0.490 1,224,000 587,090 0.4796 0.312 0.312 0.316 0.312 0.322 1,860,879 0.3155 -5.00%
2016-01-19 0 0.500 0.490 0.500 0.470 0.500 880,000 427,410 0.4857 0.329 0.322 0.329 0.309 0.329 1,337,887 0.3195 4.17%
2016-01-18 0 0.480 0.470 0.480 0.470 0.500 3,458,000 1,668,060 0.4824 0.316 0.309 0.316 0.309 0.329 5,257,289 0.3173 -2.04%
2016-01-15 0 0.490 0.490 0.500 0.490 0.530 1,744,000 870,750 0.4993 0.322 0.322 0.329 0.322 0.349 2,651,449 0.3284 -5.77%
2016-01-14 0 0.520 0.500 0.520 0.490 0.550 4,492,000 2,249,810 0.5008 0.342 0.329 0.342 0.322 0.362 6,829,306 0.3294 0.00%
2016-01-13 0 0.520 0.510 0.520 0.475 0.560 10,197,780 5,390,156 0.5286 0.342 0.335 0.342 0.312 0.368 15,503,954 0.3477 10.64%
2016-01-12 0 0.470 0.470 0.475 0.470 0.490 1,030,000 495,830 0.4814 0.309 0.309 0.312 0.309 0.322 1,565,936 0.3166 -2.08%
2016-01-11 0 0.480 0.480 0.485 0.480 0.500 3,184,000 1,561,730 0.4905 0.316 0.316 0.319 0.316 0.329 4,840,719 0.3226 -4.00%
2016-01-08 0 0.500 0.500 0.510 0.495 0.510 6,614,000 3,338,180 0.5047 0.329 0.329 0.335 0.326 0.335 10,055,439 0.3320 -3.85%
2016-01-07 0 0.520 0.510 0.520 0.510 0.550 4,170,000 2,168,320 0.5200 0.342 0.335 0.342 0.335 0.362 6,339,761 0.3420 -5.45%
2016-01-06 0 0.550 0.550 0.560 0.530 0.570 2,012,000 1,107,300 0.5503 0.362 0.362 0.368 0.349 0.375 3,058,897 0.3620 0.00%
2016-01-05 0 0.550 0.550 0.560 0.540 0.570 3,742,000 2,070,340 0.5533 0.362 0.362 0.368 0.355 0.375 5,689,061 0.3639 -1.79%
2016-01-04 0 0.560 0.540 0.560 0.540 0.590 2,404,000 1,347,420 0.5605 0.368 0.355 0.368 0.355 0.388 3,654,865 0.3687 -5.08%
2015-12-31 0 0.590 0.570 0.590 0.570 0.590 290,000 166,560 0.5743 0.388 0.375 0.388 0.375 0.388 440,895 0.3778 1.72%
2015-12-30 0 0.580 0.580 0.590 0.570 0.620 5,234,000 3,083,780 0.5892 0.381 0.381 0.388 0.375 0.408 7,957,388 0.3875 -1.69%
2015-12-29 0 0.590 0.570 0.590 0.520 0.590 6,820,004 3,829,182 0.5615 0.388 0.375 0.388 0.342 0.388 10,368,632 0.3693 11.32%
2015-12-28 0 0.530 0.530 0.540 0.520 0.550 2,517,325 1,341,335 0.5328 0.349 0.349 0.355 0.342 0.362 3,827,156 0.3505 0.00%
2015-12-24 0 0.530 0.530 0.540 0.530 0.540 968,000 515,060 0.5321 0.349 0.349 0.355 0.349 0.355 1,471,676 0.3500 -1.85%
2015-12-23 0 0.540 0.530 0.540 0.520 0.540 1,438,554 762,431 0.5300 0.355 0.349 0.355 0.342 0.355 2,187,072 0.3486 3.85%
2015-12-22 0 0.520 0.520 0.530 0.510 0.540 2,858,000 1,499,740 0.5248 0.342 0.342 0.349 0.335 0.355 4,345,093 0.3452 -1.89%
2015-12-21 0 0.530 0.530 0.540 0.510 0.550 3,776,000 2,028,480 0.5372 0.349 0.349 0.355 0.335 0.362 5,740,752 0.3533 1.92%
2015-12-18 0 0.520 0.520 0.530 0.510 0.540 1,708,000 896,720 0.5250 0.342 0.342 0.349 0.335 0.355 2,596,717 0.3453 -3.70%
2015-12-17 0 0.540 0.540 0.550 0.510 0.550 2,492,000 1,323,600 0.5311 0.355 0.355 0.362 0.335 0.362 3,788,653 0.3494 9.09%
2015-12-16 0 0.495 0.495 0.500 0.495 0.510 616,000 307,600 0.4994 0.326 0.326 0.329 0.326 0.335 936,521 0.3284 0.00%
2015-12-15 0 0.495 0.495 0.500 0.495 0.510 1,062,000 530,010 0.4991 0.326 0.326 0.329 0.326 0.335 1,614,587 0.3283 0.00%
2015-12-14 0 0.495 0.490 0.500 0.490 0.500 1,156,000 573,000 0.4957 0.326 0.322 0.329 0.322 0.329 1,757,497 0.3260 -1.00%
2015-12-11 0 0.500 0.500 0.510 0.500 0.520 1,298,000 660,620 0.5090 0.329 0.329 0.335 0.329 0.342 1,973,384 0.3348 -5.66%
2015-12-10 0 0.530 0.520 0.530 0.510 0.530 672,000 349,940 0.5207 0.349 0.342 0.349 0.335 0.349 1,021,659 0.3425 1.92%
2015-12-09 0 0.520 0.520 0.540 0.500 0.530 1,082,000 560,200 0.5177 0.342 0.342 0.355 0.329 0.349 1,644,993 0.3405 1.96%
2015-12-08 0 0.510 0.510 0.520 0.500 0.520 2,896,767 1,478,587 0.5104 0.335 0.335 0.342 0.329 0.342 4,404,031 0.3357 -3.77%
2015-12-07 0 0.530 0.520 0.530 0.510 0.530 1,823,737 954,842 0.5236 0.349 0.342 0.349 0.335 0.349 2,772,675 0.3444 0.00%
2015-12-04 0 0.530 0.530 0.550 0.530 0.550 864,000 465,540 0.5388 0.349 0.349 0.362 0.349 0.362 1,313,562 0.3544 -5.36%
2015-12-03 0 0.560 0.550 0.560 0.530 0.560 942,953 519,495 0.5509 0.368 0.362 0.368 0.349 0.368 1,433,596 0.3624 3.70%
2015-12-02 0 0.540 0.540 0.550 0.520 0.550 1,880,000 1,009,100 0.5368 0.355 0.355 0.362 0.342 0.362 2,858,214 0.3531 5.88%
2015-12-01 0 0.510 0.510 0.520 0.510 0.530 1,641,900 848,775 0.5169 0.335 0.335 0.342 0.335 0.349 2,496,224 0.3400 -1.92%
2015-11-30 0 0.520 0.520 0.530 0.500 0.550 7,447,100 3,835,541 0.5150 0.342 0.342 0.349 0.329 0.362 11,322,022 0.3388 -3.70%
2015-11-27 0 0.540 0.540 0.550 0.540 0.560 1,746,000 964,360 0.5523 0.355 0.355 0.362 0.355 0.368 2,654,490 0.3633 -5.26%
2015-11-26 0 0.570 0.570 0.580 0.560 0.580 1,248,000 712,500 0.5709 0.375 0.375 0.381 0.368 0.381 1,897,367 0.3755 -1.72%
2015-11-25 0 0.580 0.570 0.580 0.550 0.580 1,544,000 877,640 0.5684 0.381 0.375 0.381 0.362 0.381 2,347,384 0.3739 1.75%
2015-11-24 0 0.570 0.560 0.570 0.550 0.570 1,260,000 705,900 0.5602 0.375 0.368 0.375 0.362 0.375 1,915,611 0.3685 0.00%
2015-11-23 0 0.570 0.560 0.570 0.550 0.580 1,034,000 589,560 0.5702 0.375 0.368 0.375 0.362 0.381 1,572,017 0.3750 0.00%
2015-11-20 0 0.570 0.560 0.570 0.530 0.580 1,812,000 1,026,460 0.5665 0.375 0.368 0.375 0.349 0.381 2,754,831 0.3726 3.64%
2015-11-19 0 0.550 0.550 0.560 0.540 0.560 876,000 482,220 0.5505 0.362 0.362 0.368 0.355 0.368 1,331,806 0.3621 1.85%
2015-11-18 0 0.540 0.540 0.560 0.540 0.560 318,000 174,780 0.5496 0.355 0.355 0.368 0.355 0.368 483,464 0.3615 -3.57%
2015-11-17 0 0.560 0.550 0.560 0.540 0.570 5,066,000 2,782,700 0.5493 0.368 0.362 0.368 0.355 0.375 7,701,973 0.3613 0.00%
2015-11-16 0 0.560 0.550 0.560 0.540 0.570 1,106,000 608,760 0.5504 0.368 0.362 0.368 0.355 0.375 1,681,481 0.3620 -1.75%
2015-11-13 0 0.570 0.560 0.570 0.550 0.580 1,305,000 739,560 0.5667 0.375 0.368 0.375 0.362 0.381 1,984,026 0.3728 -1.72%
2015-11-12 0 0.580 0.570 0.580 0.560 0.590 1,944,000 1,110,840 0.5714 0.381 0.375 0.381 0.368 0.388 2,955,514 0.3759 -1.69%
2015-11-11 0 0.590 0.590 0.600 0.590 0.600 754,000 447,220 0.5931 0.388 0.388 0.395 0.388 0.395 1,146,326 0.3901 -1.67%
2015-11-10 0 0.600 0.590 0.600 0.590 0.600 1,806,000 1,079,760 0.5979 0.395 0.388 0.395 0.388 0.395 2,745,709 0.3933 0.00%
2015-11-09 0 0.600 0.590 0.600 0.580 0.650 7,350,000 4,472,180 0.6085 0.395 0.388 0.395 0.381 0.428 11,174,399 0.4002 0.00%
2015-11-06 0 0.600 0.590 0.600 0.590 0.610 1,402,000 836,940 0.5970 0.395 0.388 0.395 0.388 0.401 2,131,498 0.3927 -1.64%
2015-11-05 0 0.610 0.600 0.610 0.590 0.620 1,267,000 763,570 0.6027 0.401 0.395 0.401 0.388 0.408 1,926,254 0.3964 -1.61%
2015-11-04 0 0.620 0.610 0.620 0.600 0.630 4,554,000 2,803,020 0.6155 0.408 0.401 0.408 0.395 0.414 6,923,566 0.4049 0.00%
2015-11-03 0 0.620 0.610 0.620 0.570 0.620 4,312,000 2,578,500 0.5980 0.408 0.401 0.408 0.375 0.408 6,555,647 0.3933 3.33%
2015-11-02 0 0.600 0.590 0.600 0.590 0.620 6,924,000 4,175,320 0.6030 0.395 0.388 0.395 0.388 0.408 10,526,740 0.3966 -3.23%
2015-10-30 0 0.620 0.620 0.630 0.580 0.640 19,422,000 11,709,820 0.6029 0.408 0.408 0.414 0.381 0.421 29,527,779 0.3966 12.73%
2015-10-29 0 0.550 0.550 0.560 0.540 0.570 1,828,000 1,014,120 0.5548 0.362 0.362 0.368 0.355 0.375 2,779,157 0.3649 0.00%
2015-10-28 0 0.550 0.540 0.550 0.530 0.580 5,194,000 2,906,960 0.5597 0.362 0.355 0.362 0.349 0.381 7,896,575 0.3681 3.77%
2015-10-27 0 0.530 0.530 0.540 0.510 0.550 2,605,068 1,380,848 0.5301 0.349 0.349 0.355 0.335 0.362 3,960,554 0.3487 1.92%
2015-10-26 0 0.520 0.520 0.530 0.520 0.560 5,326,418 2,857,779 0.5365 0.342 0.342 0.349 0.342 0.368 8,097,894 0.3529 -8.77%
2015-10-23 0 0.570 0.560 0.570 0.550 0.570 1,676,000 939,120 0.5603 0.375 0.368 0.375 0.362 0.375 2,548,067 0.3686 0.00%
2015-10-22 0 0.570 0.550 0.570 0.550 0.570 2,010,000 1,125,260 0.5598 0.375 0.362 0.375 0.362 0.375 3,055,856 0.3682 0.00%
2015-10-20 0 0.570 0.560 0.570 0.560 0.580 4,580,000 2,590,220 0.5656 0.375 0.368 0.375 0.368 0.381 6,963,095 0.3720 0.00%
2015-10-19 0 0.570 0.570 0.580 0.570 0.580 1,478,000 850,800 0.5756 0.375 0.375 0.381 0.375 0.381 2,247,042 0.3786 -1.72%
2015-10-16 0 0.580 0.570 0.580 0.560 0.580 1,924,000 1,103,300 0.5734 0.381 0.375 0.381 0.368 0.381 2,925,108 0.3772 1.75%
2015-10-15 0 0.570 0.570 0.580 0.560 0.590 2,372,000 1,358,940 0.5729 0.375 0.375 0.381 0.368 0.388 3,606,214 0.3768 1.79%
2015-10-14 0 0.560 0.560 0.570 0.560 0.570 1,502,000 845,180 0.5627 0.368 0.368 0.375 0.368 0.375 2,283,530 0.3701 -1.75%
2015-10-13 0 0.570 0.560 0.570 0.560 0.590 2,857,356 1,636,845 0.5729 0.375 0.368 0.375 0.368 0.388 4,344,114 0.3768 -1.72%
2015-10-12 0 0.580 0.580 0.600 0.550 0.610 17,240,874 10,123,698 0.5872 0.381 0.381 0.395 0.362 0.401 26,211,755 0.3862 5.45%
2015-10-09 0 0.550 0.550 0.560 0.540 0.570 2,158,000 1,192,780 0.5527 0.362 0.362 0.368 0.355 0.375 3,280,864 0.3636 0.00%
2015-10-08 0 0.550 0.540 0.550 0.540 0.570 1,068,000 586,180 0.5489 0.362 0.355 0.362 0.355 0.375 1,623,709 0.3610 -1.79%
2015-10-07 0 0.560 0.540 0.560 0.520 0.570 6,480,890 3,578,809 0.5522 0.368 0.355 0.368 0.342 0.375 9,853,068 0.3632 5.66%
2015-10-06 0 0.530 0.530 0.540 0.530 0.550 2,912,000 1,568,220 0.5385 0.349 0.349 0.355 0.349 0.362 4,427,190 0.3542 -3.64%
2015-10-05 0 0.550 0.550 0.560 0.520 0.570 6,026,000 3,278,700 0.5441 0.362 0.362 0.368 0.342 0.375 9,161,487 0.3579 5.77%
2015-10-02 0 0.520 0.520 0.530 0.500 0.530 1,940,000 1,001,320 0.5161 0.342 0.342 0.349 0.329 0.349 2,949,433 0.3395 1.96%
2015-09-30 0 0.510 0.510 0.520 0.485 0.520 1,444,000 729,100 0.5049 0.335 0.335 0.342 0.319 0.342 2,195,351 0.3321 2.00%
2015-09-29 0 0.500 0.500 0.510 0.475 0.520 2,142,000 1,058,250 0.4940 0.329 0.329 0.335 0.312 0.342 3,256,539 0.3250 -1.96%
2015-09-25 0 0.510 0.500 0.510 0.485 0.540 4,402,000 2,266,670 0.5149 0.335 0.329 0.335 0.319 0.355 6,692,477 0.3387 2.00%
2015-09-24 0 0.500 0.500 0.510 0.470 0.510 3,078,000 1,495,460 0.4859 0.329 0.329 0.335 0.309 0.335 4,679,565 0.3196 3.09%
2015-09-23 0 0.485 0.485 0.500 0.485 0.510 2,402,000 1,187,460 0.4944 0.319 0.319 0.329 0.319 0.335 3,651,824 0.3252 -6.73%
2015-09-22 0 0.520 0.520 0.530 0.500 0.540 7,892,542 4,132,121 0.5235 0.342 0.342 0.349 0.329 0.355 11,999,240 0.3444 4.00%
2015-09-21 0 0.500 0.500 0.510 0.490 0.510 3,256,000 1,623,640 0.4987 0.329 0.329 0.335 0.322 0.335 4,950,183 0.3280 -1.96%
2015-09-18 0 0.510 0.510 0.520 0.460 0.540 9,576,042 4,829,999 0.5044 0.335 0.335 0.342 0.303 0.355 14,558,709 0.3318 9.68%
2015-09-17 0 0.465 0.465 0.475 0.440 0.475 7,236,000 3,340,450 0.4616 0.306 0.306 0.312 0.289 0.312 11,001,082 0.3036 0.00%
2015-09-16 0 0.465 0.465 0.475 0.455 0.495 906,000 425,500 0.4696 0.306 0.306 0.312 0.299 0.326 1,377,416 0.3089 0.00%
2015-09-15 0 0.465 0.455 0.465 0.455 0.470 306,000 140,310 0.4585 0.306 0.299 0.306 0.299 0.309 465,220 0.3016 0.00%
2015-09-14 0 0.465 0.465 0.470 0.455 0.470 1,048,000 487,240 0.4649 0.306 0.306 0.309 0.299 0.309 1,593,302 0.3058 -1.06%
2015-09-11 0 0.470 0.465 0.470 0.445 0.475 2,190,000 1,022,170 0.4667 0.309 0.306 0.309 0.293 0.312 3,329,515 0.3070 3.30%
2015-09-10 0 0.455 0.445 0.455 0.440 0.460 770,000 347,570 0.4514 0.299 0.293 0.299 0.289 0.303 1,170,651 0.2969 -3.19%
2015-09-09 0 0.470 0.455 0.470 0.440 0.470 3,230,000 1,467,470 0.4543 0.309 0.299 0.309 0.289 0.309 4,910,654 0.2988 9.30%
2015-09-08 0 0.430 0.435 0.450 0.420 0.450 1,724,335 752,424 0.4364 0.283 0.286 0.296 0.276 0.296 2,621,552 0.2870 -2.27%
2015-09-07 0 0.440 0.430 0.440 0.430 0.465 1,199,512 527,167 0.4395 0.289 0.283 0.289 0.283 0.306 1,823,650 0.2891 -3.30%
2015-09-04 0 0.455 0.425 0.460 0.420 0.470 835,000 364,150 0.4361 0.299 0.280 0.303 0.276 0.309 1,269,473 0.2869 2.25%
2015-09-02 0 0.445 0.420 0.445 0.400 0.450 2,917,554 1,236,748 0.4239 0.293 0.276 0.293 0.263 0.296 4,435,634 0.2788 3.49%
2015-09-01 0 0.430 0.425 0.430 0.425 0.465 1,869,000 813,455 0.4352 0.283 0.280 0.283 0.280 0.306 2,841,490 0.2863 -3.37%
2015-08-31 0 0.445 0.445 0.455 0.440 0.455 1,330,000 599,730 0.4509 0.293 0.293 0.299 0.289 0.299 2,022,034 0.2966 -4.30%
2015-08-28 0 0.465 0.465 0.470 0.455 0.500 4,246,112 1,997,210 0.4704 0.306 0.306 0.309 0.299 0.329 6,455,476 0.3094 -2.11%
2015-08-27 0 0.475 0.465 0.475 0.445 0.480 1,444,000 662,830 0.4590 0.312 0.306 0.312 0.293 0.316 2,195,351 0.3019 9.20%
2015-08-26 0 0.435 0.430 0.435 0.430 0.450 2,774,000 1,218,310 0.4392 0.286 0.283 0.286 0.283 0.296 4,217,385 0.2889 0.00%
2015-08-25 0 0.435 0.430 0.435 0.415 0.500 12,007,884 5,472,878 0.4558 0.286 0.283 0.286 0.273 0.329 18,255,903 0.2998 1.16%
2015-08-24 0 0.430 0.420 0.430 0.420 0.460 4,442,873 1,969,097 0.4432 0.283 0.276 0.283 0.276 0.303 6,754,617 0.2915 -11.34%
2015-08-21 0 0.485 0.485 0.490 0.465 0.500 2,960,000 1,420,810 0.4800 0.319 0.319 0.322 0.306 0.329 4,500,166 0.3157 -6.73%
2015-08-20 0 0.520 0.500 0.520 0.500 0.580 3,912,804 2,038,230 0.5209 0.342 0.329 0.342 0.329 0.381 5,948,739 0.3426 -7.14%
2015-08-19 0 0.560 0.560 0.570 0.550 0.590 764,000 429,240 0.5618 0.368 0.368 0.375 0.362 0.388 1,161,529 0.3695 -1.75%
2015-08-18 0 0.570 0.560 0.570 0.560 0.580 552,000 313,620 0.5682 0.375 0.368 0.375 0.368 0.381 839,220 0.3737 1.79%
2015-08-17 0 0.560 0.560 0.570 0.560 0.590 1,393,140 796,978 0.5721 0.368 0.368 0.375 0.368 0.388 2,118,027 0.3763 -5.08%
2015-08-14 0 0.590 0.590 0.610 0.590 0.610 1,945,300 1,165,695 0.5992 0.388 0.388 0.401 0.388 0.401 2,957,491 0.3941 -1.67%
2015-08-13 0 0.600 0.580 0.600 0.580 0.600 1,852,000 1,088,900 0.5880 0.395 0.381 0.395 0.381 0.395 2,815,644 0.3867 0.00%
2015-08-12 0 0.600 0.590 0.600 0.590 0.600 1,271,325 755,268 0.5941 0.395 0.388 0.395 0.388 0.395 1,932,829 0.3908 0.00%
2015-08-11 0 0.600 0.600 0.610 0.600 0.620 1,828,000 1,110,240 0.6074 0.395 0.395 0.401 0.395 0.408 2,779,157 0.3995 0.00%
2015-08-10 0 0.600 0.600 0.610 0.600 0.620 1,274,000 771,520 0.6056 0.395 0.395 0.401 0.395 0.408 1,936,896 0.3983 0.00%
2015-08-07 0 0.600 0.600 0.610 0.600 0.620 1,782,000 1,076,920 0.6043 0.395 0.395 0.401 0.395 0.408 2,709,222 0.3975 -1.64%
2015-08-06 0 0.610 0.610 0.620 0.610 0.630 1,014,000 620,032 0.6115 0.401 0.401 0.408 0.401 0.414 1,541,611 0.4022 0.00%
2015-08-05 0 0.610 0.610 0.620 0.600 0.630 1,430,000 884,800 0.6187 0.401 0.401 0.408 0.395 0.414 2,174,067 0.4070 0.00%
2015-08-04 0 0.610 0.610 0.620 0.600 0.620 1,930,000 1,187,640 0.6154 0.401 0.401 0.408 0.395 0.408 2,934,230 0.4048 0.00%
2015-08-03 0 0.610 0.610 0.620 0.600 0.620 920,000 559,780 0.6085 0.401 0.401 0.408 0.395 0.408 1,398,700 0.4002 0.00%
2015-07-31 0 0.610 0.610 0.620 0.610 0.630 1,402,000 866,200 0.6178 0.401 0.401 0.408 0.401 0.414 2,131,498 0.4064 0.00%
2015-07-30 0 0.610 0.600 0.610 0.600 0.630 1,440,895 884,808 0.6141 0.401 0.395 0.401 0.395 0.414 2,190,631 0.4039 0.00%
2015-07-29 0 0.610 0.600 0.620 0.590 0.620 4,959,040 3,007,532 0.6065 0.401 0.395 0.408 0.388 0.408 7,539,359 0.3989 3.39%
2015-07-28 0 0.590 0.590 0.610 0.580 0.640 3,822,000 2,315,020 0.6057 0.388 0.388 0.401 0.381 0.421 5,810,687 0.3984 -1.67%
2015-07-27 0 0.600 0.600 0.610 0.600 0.660 5,416,090 3,395,395 0.6269 0.395 0.395 0.401 0.395 0.434 8,234,224 0.4124 -9.09%
2015-07-24 0 0.660 0.660 0.680 0.660 0.680 1,658,000 1,099,520 0.6632 0.434 0.434 0.447 0.434 0.447 2,520,701 0.4362 -2.94%
2015-07-23 0 0.680 0.680 0.690 0.650 0.690 880,000 595,980 0.6773 0.447 0.447 0.454 0.428 0.454 1,337,887 0.4455 1.49%
2015-07-22 0 0.670 0.670 0.680 0.660 0.700 4,452,000 2,995,440 0.6728 0.441 0.441 0.447 0.434 0.460 6,768,493 0.4426 -5.63%
2015-07-21 0 0.710 0.700 0.710 0.650 0.710 7,808,000 5,404,540 0.6922 0.467 0.460 0.467 0.428 0.467 11,870,708 0.4553 5.97%
2015-07-20 0 0.670 0.670 0.680 0.670 0.700 4,430,000 3,029,980 0.6840 0.441 0.441 0.447 0.441 0.460 6,735,046 0.4499 0.00%
2015-07-17 0 0.670 0.670 0.680 0.650 0.700 8,308,268 5,660,288 0.6813 0.441 0.441 0.447 0.428 0.460 12,631,279 0.4481 3.08%
2015-07-16 0 0.650 0.650 0.660 0.600 0.670 4,762,000 3,099,920 0.6510 0.428 0.428 0.434 0.395 0.441 7,239,794 0.4282 4.84%
2015-07-15 0 0.620 0.620 0.640 0.620 0.680 7,707,770 4,915,515 0.6377 0.408 0.408 0.421 0.408 0.447 11,718,326 0.4195 -4.62%
2015-07-14 0 0.650 0.650 0.660 0.620 0.690 10,912,890 7,134,660 0.6538 0.428 0.428 0.434 0.408 0.454 16,591,154 0.4300 1.56%
2015-07-13 0 0.640 0.630 0.640 0.580 0.650 12,720,000 7,869,840 0.6187 0.421 0.414 0.421 0.381 0.428 19,338,551 0.4070 3.23%
2015-07-10 0 0.620 0.620 0.630 0.600 0.670 12,836,000 8,166,280 0.6362 0.408 0.408 0.414 0.395 0.441 19,514,909 0.4185 0.00%
2015-07-09 0 0.620 0.620 0.630 0.490 0.700 18,516,000 10,579,710 0.5714 0.408 0.408 0.414 0.322 0.460 28,150,363 0.3758 26.53%
2015-07-08 0 0.490 0.490 0.495 0.410 0.510 22,751,603 10,542,383 0.4634 0.322 0.322 0.326 0.270 0.335 34,589,862 0.3048 -2.00%
2015-07-07 0 0.500 0.490 0.500 0.480 0.590 36,849,559 18,716,249 0.5079 0.329 0.322 0.329 0.316 0.388 56,023,356 0.3341 -15.25%
2015-07-06 0 0.590 0.570 0.590 0.485 0.710 17,591,603 10,092,626 0.5737 0.388 0.375 0.388 0.319 0.467 26,744,978 0.3774 -11.94%
2015-07-03 0 0.670 0.650 0.680 0.640 0.770 15,677,780 10,593,941 0.6757 0.441 0.428 0.447 0.421 0.506 23,835,342 0.4445 -9.46%
2015-07-02 0 0.740 0.740 0.750 0.730 0.870 19,138,894 14,717,144 0.7690 0.487 0.487 0.493 0.480 0.572 29,097,365 0.5058 -14.94%
2015-06-30 0 0.870 0.850 0.870 0.770 0.870 10,035,603 8,166,662 0.8138 0.572 0.559 0.572 0.506 0.572 15,257,392 0.5353 6.10%
2015-06-29 0 0.820 0.790 0.820 0.790 0.860 7,848,000 6,429,780 0.8193 0.539 0.520 0.539 0.520 0.566 11,931,521 0.5389 -3.53%
2015-06-26 0 0.850 0.850 0.870 0.820 0.890 7,119,115 6,090,056 0.8555 0.559 0.559 0.572 0.539 0.585 10,823,378 0.5627 -3.41%
2015-06-25 0 0.880 0.880 0.890 0.850 0.920 5,880,000 5,201,780 0.8847 0.579 0.579 0.585 0.559 0.605 8,939,519 0.5819 1.15%
2015-06-24 0 0.870 0.870 0.880 0.850 0.890 3,389,512 2,934,094 0.8656 0.572 0.572 0.579 0.559 0.585 5,153,164 0.5694 0.00%
2015-06-23 0 0.870 0.870 0.880 0.860 0.880 3,238,401 2,808,144 0.8671 0.572 0.572 0.579 0.566 0.579 4,923,426 0.5704 2.96%
2015-06-22 0 0.880 0.880 0.900 0.850 0.900 5,212,338 4,571,307 0.8770 0.556 0.556 0.568 0.537 0.568 8,252,687 0.5539 -1.12%
2015-06-19 0 0.890 0.880 0.890 0.880 0.930 16,329,264 14,721,166 0.9015 0.562 0.556 0.562 0.556 0.587 25,854,099 0.5694 -4.30%
2015-06-18 0 0.930 0.920 0.940 0.890 0.960 11,216,965 10,320,528 0.9201 0.587 0.581 0.594 0.562 0.606 17,759,803 0.5811 1.09%
2015-06-17 0 0.920 0.920 0.930 0.910 0.940 6,028,000 5,546,520 0.9201 0.581 0.581 0.587 0.575 0.594 9,544,123 0.5811 1.10%
2015-06-16 0 0.910 0.910 0.920 0.910 0.940 8,272,383 7,595,780 0.9182 0.575 0.575 0.581 0.575 0.594 13,097,651 0.5799 -4.21%
2015-06-15 0 0.950 0.950 0.960 0.940 0.980 6,417,621 6,130,919 0.9553 0.600 0.600 0.606 0.594 0.619 10,161,009 0.6034 -2.06%
2015-06-12 0 0.970 0.960 0.980 0.930 0.980 7,133,856 6,789,238 0.9517 0.613 0.606 0.619 0.587 0.619 11,295,023 0.6011 3.19%
2015-06-11 0 0.940 0.930 0.940 0.930 0.990 4,865,025 4,648,205 0.9554 0.594 0.587 0.594 0.587 0.625 7,702,787 0.6034 1.08%
2015-06-10 0 0.930 0.930 0.940 0.910 0.990 9,689,691 9,237,421 0.9533 0.587 0.587 0.594 0.575 0.625 15,341,673 0.6021 1.09%
2015-06-09 0 0.920 0.920 0.930 0.920 1.040 18,743,717 17,796,717 0.9495 0.581 0.581 0.587 0.581 0.657 29,676,898 0.5997 -10.68%
2015-06-08 0 1.030 1.030 1.040 1.010 1.060 6,387,736 6,596,889 1.0327 0.651 0.651 0.657 0.638 0.669 10,113,693 0.6523 -1.90%
2015-06-05 0 1.050 1.050 1.060 1.040 1.120 18,928,556 20,253,610 1.0700 0.663 0.663 0.669 0.657 0.707 29,969,554 0.6758 -5.41%
2015-06-04 0 1.110 1.110 1.120 1.090 1.160 17,314,458 19,475,417 1.1248 0.701 0.701 0.707 0.688 0.733 27,413,955 0.7104 -6.72%
2015-06-03 0 1.190 1.200 1.210 1.190 1.260 7,402,000 8,978,320 1.2130 0.752 0.758 0.764 0.752 0.796 11,719,575 0.7661 -5.56%
2015-06-02 0 1.260 1.260 1.270 1.230 1.300 6,902,000 8,696,880 1.2601 0.796 0.796 0.802 0.777 0.821 10,927,926 0.7958 -3.08%
2015-06-01 0 1.300 1.300 1.310 1.250 1.320 7,620,000 9,711,332 1.2745 0.821 0.821 0.827 0.789 0.834 12,064,734 0.8049 0.00%
2015-05-29 0 1.300 1.270 1.310 1.230 1.330 15,918,000 20,481,780 1.2867 0.821 0.802 0.827 0.777 0.840 25,202,945 0.8127 5.69%
2015-05-28 0 1.230 1.230 1.240 1.230 1.310 9,764,000 12,272,060 1.2569 0.777 0.777 0.783 0.777 0.827 15,459,326 0.7938 -6.11%
2015-05-27 0 1.310 1.300 1.310 1.290 1.340 11,082,000 14,491,920 1.3077 0.827 0.821 0.827 0.815 0.846 17,546,114 0.8259 -2.96%
2015-05-26 0 1.350 1.350 1.370 1.230 1.410 37,244,584 49,603,159 1.3318 0.853 0.853 0.865 0.777 0.891 58,969,293 0.8412 9.76%
2015-05-22 0 1.230 1.210 1.230 1.190 1.250 5,467,512 6,670,894 1.2201 0.777 0.764 0.777 0.752 0.789 8,656,703 0.7706 0.00%
2015-05-21 0 1.230 1.230 1.250 1.150 1.240 16,078,000 19,326,020 1.2020 0.777 0.777 0.789 0.726 0.783 25,456,273 0.7592 3.36%
2015-05-20 0 1.190 1.180 1.200 1.170 1.240 10,505,024 12,645,987 1.2038 0.752 0.745 0.758 0.739 0.783 16,632,588 0.7603 0.00%
2015-05-19 0 1.190 1.190 1.200 1.130 1.220 12,361,024 14,759,707 1.1941 0.752 0.752 0.758 0.714 0.771 19,571,190 0.7542 2.59%
2015-05-18 0 1.160 1.160 1.180 1.120 1.210 17,777,230 20,729,494 1.1661 0.733 0.733 0.745 0.707 0.764 28,146,661 0.7365 -0.85%
2015-05-15 0 1.170 1.150 1.170 1.160 1.250 10,736,756 12,893,839 1.2009 0.739 0.726 0.739 0.733 0.789 16,999,489 0.7585 -2.50%
2015-05-14 0 1.200 1.200 1.210 1.120 1.260 43,256,157 52,103,342 1.2045 0.758 0.758 0.764 0.707 0.796 68,487,407 0.7608 7.14%
2015-05-13 0 1.120 1.120 1.130 1.050 1.150 15,847,780 17,491,745 1.1037 0.707 0.707 0.714 0.663 0.726 25,091,766 0.6971 1.82%
2015-05-12 0 1.100 1.090 1.100 1.090 1.150 9,235,973 10,210,110 1.1055 0.695 0.688 0.695 0.688 0.726 14,623,302 0.6982 -2.65%
2015-05-11 0 1.130 1.120 1.130 1.020 1.180 28,982,000 32,393,220 1.1177 0.714 0.707 0.714 0.644 0.745 45,887,156 0.7059 9.71%
2015-05-08 0 1.030 1.020 1.030 0.980 1.030 3,605,972 3,656,952 1.0141 0.651 0.644 0.651 0.619 0.651 5,709,330 0.6405 3.00%
2015-05-07 0 1.000 0.990 1.000 0.980 1.060 8,284,000 8,288,800 1.0006 0.632 0.625 0.632 0.619 0.669 13,116,044 0.6320 -4.76%
2015-05-06 0 1.050 1.040 1.060 1.030 1.070 7,332,000 7,709,040 1.0514 0.663 0.657 0.669 0.651 0.676 11,608,744 0.6641 0.96%
2015-05-05 0 1.040 1.040 1.050 1.020 1.130 12,046,000 12,819,520 1.0642 0.657 0.657 0.663 0.644 0.714 19,072,413 0.6721 -6.31%
2015-05-04 0 1.110 1.110 1.120 1.100 1.140 5,276,000 5,906,720 1.1195 0.701 0.701 0.707 0.695 0.720 8,353,483 0.7071 -1.77%
2015-04-30 0 1.130 1.130 1.140 1.110 1.150 8,900,000 10,072,540 1.1317 0.714 0.714 0.720 0.701 0.726 14,091,356 0.7148 -0.88%
2015-04-29 0 1.140 1.130 1.140 1.100 1.160 9,960,424 11,229,263 1.1274 0.720 0.714 0.720 0.695 0.733 15,770,324 0.7121 0.88%
2015-04-28 0 1.130 1.130 1.140 1.120 1.240 12,148,756 14,235,012 1.1717 0.714 0.714 0.720 0.707 0.783 19,235,107 0.7401 -7.38%
2015-04-27 0 1.220 1.220 1.250 1.220 1.300 10,006,898 12,467,755 1.2459 0.771 0.771 0.789 0.771 0.821 15,843,906 0.7869 0.00%
2015-04-24 0 1.220 1.230 1.240 1.190 1.270 6,641,512 8,142,988 1.2261 0.771 0.777 0.783 0.752 0.802 10,515,496 0.7744 0.00%
2015-04-23 0 1.220 1.220 1.240 1.220 1.380 19,405,559 25,000,091 1.2883 0.771 0.771 0.783 0.771 0.872 30,724,792 0.8137 -3.17%
2015-04-22 0 1.260 1.260 1.270 1.110 1.270 110,724,744 124,095,486 1.1208 0.796 0.796 0.802 0.701 0.802 175,310,317 0.7079 10.53%
2015-04-21 0 1.140 1.140 1.150 1.090 1.170 11,009,632 12,497,120 1.1351 0.720 0.720 0.726 0.688 0.739 17,431,533 0.7169 0.00%
2015-04-20 0 1.140 1.110 1.140 1.060 1.200 17,898,158 20,168,231 1.1268 0.720 0.701 0.720 0.669 0.758 28,338,126 0.7117 -6.56%
2015-04-17 0 1.220 1.210 1.230 1.160 1.250 17,066,702 20,732,600 1.2148 0.771 0.764 0.777 0.733 0.789 27,021,683 0.7673 -3.17%
2015-04-16 0 1.260 1.250 1.260 1.080 1.260 37,277,345 44,200,160 1.1857 0.796 0.789 0.796 0.682 0.796 59,021,163 0.7489 8.62%
2015-04-15 0 1.160 1.170 1.190 1.160 1.290 15,089,683 18,327,246 1.2146 0.733 0.739 0.752 0.733 0.815 23,891,472 0.7671 -10.08%
2015-04-14 0 1.290 1.290 1.300 1.250 1.390 16,188,000 21,043,680 1.3000 0.815 0.815 0.821 0.789 0.878 25,630,436 0.8210 -7.19%
2015-04-13 0 1.390 1.380 1.390 1.310 1.440 16,962,000 23,581,060 1.3902 0.878 0.872 0.878 0.827 0.909 26,855,909 0.8781 6.11%
2015-04-10 0 1.310 1.310 1.330 1.220 1.370 14,814,000 19,353,960 1.3065 0.827 0.827 0.840 0.771 0.865 23,454,983 0.8252 0.77%
2015-04-09 0 1.300 1.300 1.320 1.200 1.660 58,582,000 80,615,900 1.3761 0.821 0.821 0.834 0.758 1.048 92,752,791 0.8691 -13.91%
2015-04-08 0 1.510 1.480 1.500 1.200 1.550 61,062,000 87,068,520 1.4259 0.954 0.935 0.947 0.758 0.979 96,679,371 0.9006 27.97%
2015-04-02 0 1.180 1.170 1.180 1.060 1.230 24,674,000 28,523,560 1.1560 0.745 0.739 0.745 0.669 0.777 39,066,306 0.7301 10.28%
2015-04-01 0 1.070 1.070 1.080 1.010 1.090 18,600,000 19,391,420 1.0425 0.676 0.676 0.682 0.638 0.688 29,449,351 0.6585 3.88%
2015-03-31 0 1.030 1.020 1.040 1.010 1.050 11,656,000 12,092,440 1.0374 0.651 0.644 0.657 0.638 0.663 18,454,927 0.6552 -0.96%
2015-03-30 0 1.040 1.040 1.050 0.920 1.050 28,770,000 28,980,220 1.0073 0.657 0.657 0.663 0.581 0.663 45,551,497 0.6362 5.05%
2015-03-27 0 0.990 0.990 1.000 0.910 1.020 40,251,091 39,029,956 0.9697 0.625 0.625 0.632 0.575 0.644 63,729,491 0.6124 7.61%
2015-03-26 0 0.920 0.920 0.930 0.900 0.950 18,120,000 16,921,060 0.9338 0.581 0.581 0.587 0.568 0.600 28,689,368 0.5898 1.10%
2015-03-25 0 0.910 0.910 0.920 0.880 0.960 17,160,000 15,864,000 0.9245 0.575 0.575 0.581 0.556 0.606 27,169,402 0.5839 2.25%
2015-03-24 0 0.890 0.890 0.900 0.870 0.940 15,834,000 14,305,260 0.9035 0.562 0.562 0.568 0.549 0.594 25,069,948 0.5706 -2.20%
2015-03-23 0 0.910 0.900 0.910 0.870 0.930 19,012,000 17,207,840 0.9051 0.575 0.568 0.575 0.549 0.587 30,101,670 0.5717 4.60%
2015-03-20 0 0.870 0.860 0.870 0.800 0.890 21,102,909 18,221,985 0.8635 0.549 0.543 0.549 0.505 0.562 33,412,203 0.5454 7.41%
2015-03-19 0 0.810 0.810 0.820 0.770 0.860 23,434,000 19,124,840 0.8161 0.512 0.512 0.518 0.486 0.543 37,103,016 0.5155 6.58%
2015-03-18 0 0.760 0.750 0.760 0.710 0.780 10,452,000 7,880,760 0.7540 0.480 0.474 0.480 0.448 0.493 16,548,636 0.4762 7.04%
2015-03-17 0 0.710 0.710 0.720 0.710 0.730 3,760,000 2,700,820 0.7183 0.448 0.448 0.455 0.448 0.461 5,953,202 0.4537 0.00%
2015-03-16 0 0.710 0.710 0.720 0.700 0.730 5,052,000 3,621,260 0.7168 0.448 0.448 0.455 0.442 0.461 7,998,824 0.4527 -1.39%
2015-03-13 0 0.720 0.720 0.730 0.700 0.770 7,774,000 5,758,540 0.7407 0.455 0.455 0.461 0.442 0.486 12,308,562 0.4678 2.86%
2015-03-12 0 0.700 0.700 0.720 0.670 0.710 2,484,000 1,708,620 0.6879 0.442 0.442 0.455 0.423 0.448 3,932,913 0.4344 4.48%
2015-03-11 0 0.670 0.670 0.700 0.660 0.690 1,786,000 1,203,820 0.6740 0.423 0.423 0.442 0.417 0.436 2,827,771 0.4257 -1.47%
2015-03-10 0 0.680 0.680 0.690 0.670 0.690 4,370,000 2,958,880 0.6771 0.429 0.429 0.436 0.423 0.436 6,919,014 0.4276 0.00%
2015-03-09 0 0.680 0.680 0.690 0.670 0.690 3,266,000 2,208,560 0.6762 0.429 0.429 0.436 0.423 0.436 5,171,053 0.4271 -1.45%
2015-03-06 0 0.690 0.690 0.700 0.650 0.720 12,328,000 8,556,620 0.6941 0.436 0.436 0.442 0.411 0.455 19,518,903 0.4384 6.15%
2015-03-05 0 0.650 0.650 0.670 0.640 0.660 3,484,000 2,282,360 0.6551 0.411 0.411 0.423 0.404 0.417 5,516,212 0.4138 0.00%
2015-03-04 0 0.650 0.650 0.660 0.650 0.670 2,630,000 1,744,480 0.6633 0.411 0.411 0.417 0.411 0.423 4,164,075 0.4189 -1.52%
2015-03-03 0 0.660 0.660 0.670 0.660 0.670 3,494,000 2,331,500 0.6673 0.417 0.417 0.423 0.417 0.423 5,532,045 0.4215 -1.49%
2015-03-02 0 0.670 0.670 0.680 0.660 0.680 1,854,000 1,242,540 0.6702 0.423 0.423 0.429 0.417 0.429 2,935,435 0.4233 0.00%
2015-02-27 0 0.670 0.670 0.680 0.660 0.680 3,172,000 2,121,700 0.6689 0.423 0.423 0.429 0.417 0.429 5,022,223 0.4225 0.00%
2015-02-26 0 0.670 0.670 0.680 0.660 0.680 3,376,000 2,255,900 0.6682 0.423 0.423 0.429 0.417 0.429 5,345,216 0.4220 1.52%
2015-02-25 0 0.660 0.660 0.680 0.660 0.670 2,276,000 1,513,520 0.6650 0.417 0.417 0.429 0.417 0.423 3,603,587 0.4200 0.00%
2015-02-24 0 0.660 0.660 0.670 0.660 0.670 1,648,000 1,097,760 0.6661 0.417 0.417 0.423 0.417 0.423 2,609,276 0.4207 -1.49%
2015-02-23 0 0.670 0.670 0.680 0.650 0.680 1,972,000 1,317,460 0.6681 0.423 0.423 0.429 0.411 0.429 3,122,265 0.4220 1.52%
2015-02-18 0 0.660 0.660 0.680 0.660 0.680 696,000 460,520 0.6617 0.417 0.417 0.429 0.417 0.429 1,101,976 0.4179 -2.94%
2015-02-17 0 0.680 0.670 0.680 0.660 0.680 2,608,000 1,744,520 0.6689 0.429 0.423 0.429 0.417 0.429 4,129,242 0.4225 3.03%
2015-02-16 0 0.660 0.660 0.670 0.660 0.700 3,386,000 2,271,880 0.6710 0.417 0.417 0.423 0.417 0.442 5,361,049 0.4238 -2.94%
2015-02-13 0 0.680 0.670 0.680 0.660 0.680 3,934,000 2,635,600 0.6700 0.429 0.423 0.429 0.417 0.429 6,228,696 0.4231 1.49%
2015-02-12 0 0.670 0.670 0.680 0.660 0.680 5,030,000 3,376,260 0.6712 0.423 0.423 0.429 0.417 0.429 7,963,991 0.4239 0.00%
2015-02-11 0 0.670 0.670 0.680 0.660 0.680 4,166,000 2,783,520 0.6682 0.423 0.423 0.429 0.417 0.429 6,596,021 0.4220 -1.47%
2015-02-10 0 0.680 0.670 0.680 0.660 0.680 4,550,000 3,046,720 0.6696 0.429 0.423 0.429 0.417 0.429 7,204,008 0.4229 1.49%
2015-02-09 0 0.670 0.660 0.670 0.660 0.690 4,872,000 3,266,680 0.6705 0.423 0.417 0.423 0.417 0.436 7,713,830 0.4235 0.00%
2015-02-06 0 0.670 0.670 0.680 0.660 0.690 3,274,000 2,202,240 0.6726 0.423 0.423 0.429 0.417 0.436 5,183,719 0.4248 0.00%
2015-02-05 0 0.670 0.670 0.680 0.660 0.680 4,108,000 2,760,740 0.6720 0.423 0.423 0.429 0.417 0.429 6,504,190 0.4245 0.00%
2015-02-04 0 0.670 0.670 0.680 0.660 0.700 5,448,000 3,668,880 0.6734 0.423 0.423 0.429 0.417 0.442 8,625,810 0.4253 -1.47%
2015-02-03 0 0.680 0.670 0.680 0.660 0.690 8,098,000 5,428,160 0.6703 0.429 0.423 0.429 0.417 0.436 12,821,551 0.4234 1.49%
2015-02-02 0 0.670 0.670 0.680 0.640 0.690 13,416,000 8,838,260 0.6588 0.423 0.423 0.429 0.404 0.436 21,241,532 0.4161 -2.90%
2015-01-30 0 0.690 0.690 0.700 0.680 0.710 4,642,000 3,204,420 0.6903 0.436 0.436 0.442 0.429 0.448 7,349,671 0.4360 0.00%
2015-01-29 0 0.690 0.690 0.700 0.670 0.700 3,572,000 2,462,160 0.6893 0.436 0.436 0.442 0.423 0.442 5,655,542 0.4354 -1.43%
2015-01-28 0 0.700 0.690 0.700 0.680 0.700 2,674,000 1,856,200 0.6942 0.442 0.436 0.442 0.429 0.442 4,233,740 0.4384 1.45%
2015-01-27 0 0.690 0.680 0.690 0.670 0.700 1,942,000 1,329,080 0.6844 0.436 0.429 0.436 0.423 0.442 3,074,766 0.4323 0.00%
2015-01-26 0 0.690 0.680 0.690 0.650 0.750 9,778,000 6,773,040 0.6927 0.436 0.429 0.436 0.411 0.474 15,481,492 0.4375 4.55%
2015-01-23 0 0.660 0.660 0.670 0.660 0.690 1,578,000 1,065,260 0.6751 0.417 0.417 0.423 0.417 0.436 2,498,445 0.4264 0.00%
2015-01-22 0 0.660 0.660 0.670 0.640 0.670 3,258,000 2,135,180 0.6554 0.417 0.417 0.423 0.404 0.423 5,158,386 0.4139 3.13%
2015-01-21 0 0.640 0.640 0.650 0.620 0.650 6,642,500 4,282,845 0.6448 0.404 0.404 0.411 0.392 0.411 10,517,060 0.4072 -1.54%
2015-01-20 0 0.650 0.630 0.650 0.620 0.660 4,644,000 2,994,380 0.6448 0.411 0.398 0.411 0.392 0.417 7,352,838 0.4072 3.17%
2015-01-19 0 0.630 0.620 0.630 0.620 0.660 7,120,000 4,619,660 0.6488 0.398 0.392 0.398 0.392 0.417 11,273,085 0.4098 -4.55%
2015-01-16 0 0.660 0.660 0.670 0.660 0.680 6,650,000 4,478,400 0.6734 0.417 0.417 0.423 0.417 0.429 10,528,935 0.4253 -2.94%
2015-01-15 0 0.680 0.680 0.690 0.680 0.700 3,326,000 2,280,920 0.6858 0.429 0.429 0.436 0.429 0.442 5,266,051 0.4331 -1.45%
2015-01-14 0 0.690 0.680 0.690 0.680 0.710 2,316,000 1,599,740 0.6907 0.436 0.429 0.436 0.429 0.448 3,666,919 0.4363 0.00%
2015-01-13 0 0.690 0.690 0.700 0.670 0.700 2,974,000 2,030,440 0.6827 0.436 0.436 0.442 0.423 0.442 4,708,730 0.4312 -1.43%
2015-01-12 0 0.700 0.680 0.700 0.670 0.700 1,816,000 1,254,920 0.6910 0.442 0.429 0.442 0.423 0.442 2,875,270 0.4365 1.45%
2015-01-09 0 0.690 0.690 0.700 0.690 0.760 6,862,000 4,861,060 0.7084 0.436 0.436 0.442 0.436 0.480 10,864,594 0.4474 -4.17%
2015-01-08 0 0.720 0.710 0.720 0.660 0.720 6,812,000 4,644,420 0.6818 0.455 0.448 0.455 0.417 0.455 10,785,429 0.4306 5.88%
2015-01-07 0 0.680 0.670 0.680 0.660 0.690 10,788,000 7,265,180 0.6735 0.429 0.423 0.429 0.417 0.436 17,080,624 0.4253 3.03%
2015-01-06 0 0.660 0.650 0.660 0.630 0.670 6,886,000 4,487,900 0.6517 0.417 0.411 0.417 0.398 0.423 10,902,593 0.4116 0.00%
2015-01-05 0 0.660 0.650 0.660 0.620 0.680 5,374,000 3,504,060 0.6520 0.417 0.411 0.417 0.392 0.429 8,508,646 0.4118 4.76%
2015-01-02 0 0.630 0.620 0.630 0.610 0.630 2,952,000 1,834,740 0.6215 0.398 0.392 0.398 0.385 0.398 4,673,897 0.3926 -1.56%
2014-12-31 0 0.640 0.630 0.640 0.610 0.640 1,426,000 892,120 0.6256 0.404 0.398 0.404 0.385 0.404 2,257,784 0.3951 1.59%
2014-12-30 0 0.630 0.630 0.640 0.600 0.650 5,570,000 3,488,800 0.6264 0.398 0.398 0.404 0.379 0.411 8,818,972 0.3956 3.28%
2014-12-29 0 0.610 0.610 0.620 0.600 0.660 8,144,000 5,096,200 0.6258 0.385 0.385 0.392 0.379 0.417 12,894,383 0.3952 1.67%
2014-12-24 0 0.600 0.600 0.610 0.600 0.640 2,290,000 1,404,280 0.6132 0.379 0.379 0.385 0.379 0.404 3,625,753 0.3873 -4.76%
2014-12-23 0 0.630 0.630 0.640 0.620 0.650 1,732,800 1,105,544 0.6380 0.398 0.398 0.404 0.392 0.411 2,743,540 0.4030 -1.56%
2014-12-22 0 0.640 0.640 0.650 0.630 0.660 1,466,000 946,900 0.6459 0.404 0.404 0.411 0.398 0.417 2,321,116 0.4080 -1.54%
2014-12-19 0 0.650 0.640 0.650 0.620 0.650 3,156,000 2,017,450 0.6392 0.411 0.404 0.411 0.392 0.411 4,996,890 0.4037 4.84%
2014-12-18 0 0.620 0.620 0.630 0.620 0.670 8,800,000 5,646,480 0.6416 0.392 0.392 0.398 0.392 0.423 13,933,026 0.4053 -3.12%
2014-12-17 0 0.640 0.640 0.650 0.630 0.700 5,092,000 3,343,440 0.6566 0.404 0.404 0.411 0.398 0.442 8,062,156 0.4147 -3.03%
2014-12-16 0 0.660 0.660 0.670 0.630 0.690 9,944,000 6,605,280 0.6642 0.417 0.417 0.423 0.398 0.436 15,744,320 0.4195 -5.71%
2014-12-15 0 0.700 0.690 0.700 0.680 0.760 13,172,000 9,374,860 0.7117 0.442 0.436 0.442 0.429 0.480 20,855,207 0.4495 -6.67%
2014-12-12 0 0.750 0.740 0.750 0.690 0.780 13,658,000 10,142,420 0.7426 0.474 0.467 0.474 0.436 0.493 21,624,690 0.4690 7.14%
2014-12-11 0 0.700 0.690 0.700 0.680 0.700 2,088,000 1,450,880 0.6949 0.442 0.436 0.442 0.429 0.442 3,305,927 0.4389 -1.41%
2014-12-10 0 0.710 0.700 0.710 0.660 0.720 4,562,000 3,189,540 0.6992 0.448 0.442 0.448 0.417 0.455 7,223,008 0.4416 5.97%
2014-12-09 0 0.670 0.670 0.680 0.670 0.690 2,804,000 1,902,800 0.6786 0.423 0.423 0.429 0.423 0.436 4,439,569 0.4286 -4.29%
2014-12-08 0 0.700 0.700 0.710 0.700 0.730 2,208,000 1,582,940 0.7169 0.442 0.442 0.448 0.442 0.461 3,495,923 0.4528 -1.41%
2014-12-05 0 0.710 0.700 0.710 0.680 0.730 3,320,000 2,354,140 0.7091 0.448 0.442 0.448 0.429 0.461 5,256,551 0.4478 2.90%
2014-12-04 0 0.690 0.690 0.700 0.660 0.720 6,248,000 4,313,560 0.6904 0.436 0.436 0.442 0.417 0.455 9,892,449 0.4360 4.55%
2014-12-03 0 0.660 0.660 0.670 0.660 0.690 2,718,000 1,829,620 0.6731 0.417 0.417 0.423 0.417 0.436 4,303,405 0.4252 -2.94%
2014-12-02 0 0.680 0.670 0.690 0.670 0.740 8,042,000 5,661,040 0.7039 0.429 0.423 0.436 0.423 0.467 12,732,886 0.4446 -4.23%
2014-12-01 0 0.710 0.710 0.720 0.710 0.760 1,620,000 1,182,240 0.7298 0.448 0.448 0.455 0.448 0.480 2,564,944 0.4609 -6.58%
2014-11-28 0 0.760 0.750 0.770 0.750 0.780 5,492,000 4,174,120 0.7600 0.480 0.474 0.486 0.474 0.493 8,695,475 0.4800 -2.56%
2014-11-27 0 0.780 0.760 0.780 0.760 0.780 5,042,000 3,878,980 0.7693 0.493 0.480 0.493 0.480 0.493 7,982,991 0.4859 -1.27%
2014-11-26 0 0.790 0.790 0.800 0.790 0.800 1,938,000 1,537,960 0.7936 0.499 0.499 0.505 0.499 0.505 3,068,432 0.5012 0.00%
2014-11-25 0 0.790 0.790 0.800 0.780 0.820 6,466,000 5,120,240 0.7919 0.499 0.499 0.505 0.493 0.518 10,237,608 0.5001 -2.47%
2014-11-24 0 0.810 0.800 0.810 0.780 0.810 6,738,000 5,347,740 0.7937 0.512 0.505 0.512 0.493 0.512 10,668,265 0.5013 2.53%
2014-11-21 0 0.790 0.790 0.800 0.700 0.810 19,536,000 14,805,160 0.7578 0.499 0.499 0.505 0.442 0.512 30,931,319 0.4786 11.27%
2014-11-20 0 0.710 0.700 0.710 0.690 0.780 21,956,000 16,122,600 0.7343 0.448 0.442 0.448 0.436 0.493 34,762,901 0.4638 -1.39%
2014-11-19 0 0.720 0.720 0.730 0.710 0.800 21,432,000 16,165,670 0.7543 0.455 0.455 0.461 0.448 0.505 33,933,253 0.4764 -10.00%
2014-11-18 0 0.800 0.800 0.820 0.790 0.840 6,264,000 5,135,140 0.8198 0.505 0.505 0.518 0.499 0.531 9,917,782 0.5178 -3.61%
2014-11-17 0 0.830 0.830 0.850 0.810 0.850 1,676,000 1,402,400 0.8368 0.524 0.524 0.537 0.512 0.537 2,653,608 0.5285 0.00%
2014-11-14 0 0.830 0.830 0.840 0.810 0.860 4,920,000 4,123,170 0.8380 0.524 0.524 0.531 0.512 0.543 7,789,828 0.5293 0.00%
2014-11-13 0 0.830 0.830 0.840 0.820 0.900 8,870,000 7,563,200 0.8527 0.524 0.524 0.531 0.518 0.568 14,043,857 0.5385 -5.68%
2014-11-12 0 0.880 0.870 0.880 0.870 0.940 5,656,000 5,111,140 0.9037 0.556 0.549 0.556 0.549 0.594 8,955,136 0.5707 -6.38%
2014-11-11 0 0.940 0.930 0.940 0.930 0.960 3,642,000 3,434,440 0.9430 0.594 0.587 0.594 0.587 0.606 5,766,373 0.5956 -3.09%
2014-11-10 0 0.970 0.960 0.970 0.970 0.980 3,964,000 3,863,820 0.9747 0.613 0.606 0.613 0.613 0.619 6,276,195 0.6156 1.04%
2014-11-07 0 0.960 0.970 0.980 0.960 0.980 1,848,000 1,793,824 0.9707 0.606 0.613 0.619 0.606 0.619 2,925,936 0.6131 -1.03%
2014-11-06 0 0.970 0.970 0.980 0.970 0.990 1,696,000 1,663,920 0.9811 0.613 0.613 0.619 0.613 0.625 2,685,274 0.6196 -1.02%
2014-11-05 0 0.980 0.980 0.990 0.980 0.990 864,000 853,700 0.9881 0.619 0.619 0.625 0.619 0.625 1,367,970 0.6241 -1.01%
2014-11-04 0 0.990 0.990 1.000 0.980 1.010 6,144,000 6,032,340 0.9818 0.625 0.625 0.632 0.619 0.638 9,727,786 0.6201 -1.00%
2014-11-03 0 1.000 0.990 1.010 1.000 1.030 3,048,000 3,081,360 1.0109 0.632 0.625 0.638 0.632 0.651 4,825,894 0.6385 -0.99%
2014-10-31 0 1.010 1.000 1.010 0.940 1.010 3,660,000 3,648,560 0.9969 0.638 0.632 0.638 0.594 0.638 5,794,872 0.6296 4.12%
2014-10-30 0 0.970 0.970 0.980 0.940 0.970 5,056,000 4,822,020 0.9537 0.613 0.613 0.619 0.594 0.613 8,005,157 0.6024 1.04%
2014-10-29 0 0.960 0.950 0.960 0.940 0.990 4,268,000 4,106,480 0.9622 0.606 0.600 0.606 0.594 0.625 6,757,518 0.6077 -3.03%
2014-10-28 0 0.990 0.980 0.990 0.980 1.000 4,790,000 4,725,200 0.9865 0.625 0.619 0.625 0.619 0.632 7,584,000 0.6230 1.02%
2014-10-27 0 0.980 0.980 0.990 0.980 1.000 1,232,000 1,212,660 0.9843 0.619 0.619 0.625 0.619 0.632 1,950,624 0.6217 -2.00%
2014-10-24 0 1.000 0.990 1.000 0.980 1.010 5,126,000 5,095,320 0.9940 0.632 0.625 0.632 0.619 0.638 8,115,988 0.6278 0.00%
2014-10-23 0 1.000 0.990 1.000 0.990 1.010 7,122,000 7,123,620 1.0002 0.632 0.625 0.632 0.625 0.638 11,276,252 0.6317 0.00%
2014-10-22 0 1.000 1.000 1.010 1.000 1.040 4,440,000 4,505,140 1.0147 0.632 0.632 0.638 0.632 0.657 7,029,845 0.6409 -0.99%
2014-10-21 0 1.010 1.000 1.010 1.000 1.050 15,106,000 15,407,300 1.0199 0.638 0.632 0.638 0.632 0.663 23,917,307 0.6442 -2.88%
2014-10-20 0 1.040 1.030 1.040 1.030 1.070 13,354,000 13,940,220 1.0439 0.657 0.651 0.657 0.651 0.676 21,143,368 0.6593 -0.95%
2014-10-17 0 1.050 1.060 1.070 1.000 1.060 8,050,000 8,277,755 1.0283 0.663 0.669 0.676 0.632 0.669 12,745,553 0.6495 5.00%
2014-10-16 0 1.000 1.000 1.020 0.980 1.050 9,600,000 9,715,680 1.0121 0.632 0.632 0.644 0.619 0.663 15,199,665 0.6392 -5.66%
2014-10-15 0 1.060 1.050 1.060 1.050 1.090 3,980,000 4,249,600 1.0677 0.669 0.663 0.669 0.663 0.688 6,301,528 0.6744 -0.93%
2014-10-14 0 1.070 1.070 1.080 1.070 1.090 3,930,000 4,222,320 1.0744 0.676 0.676 0.682 0.676 0.688 6,222,363 0.6786 -2.73%
2014-10-13 0 1.100 1.080 1.100 1.080 1.120 2,474,000 2,699,160 1.0910 0.695 0.682 0.695 0.682 0.707 3,917,080 0.6891 0.00%
2014-10-10 0 1.100 1.090 1.100 1.090 1.120 2,958,000 3,248,500 1.0982 0.695 0.688 0.695 0.688 0.707 4,683,397 0.6936 -1.79%
2014-10-09 0 1.120 1.110 1.120 1.080 1.140 2,834,000 3,138,160 1.1073 0.707 0.701 0.707 0.682 0.720 4,487,068 0.6994 -1.75%
2014-10-08 0 1.140 1.120 1.140 1.110 1.150 3,774,000 4,232,840 1.1216 0.720 0.707 0.720 0.701 0.726 5,975,368 0.7084 0.88%
2014-10-07 0 1.130 1.130 1.140 1.120 1.140 1,180,000 1,329,580 1.1268 0.714 0.714 0.720 0.707 0.720 1,868,292 0.7117 -0.88%
2014-10-06 0 1.140 1.140 1.150 1.110 1.150 2,152,000 2,436,740 1.1323 0.720 0.720 0.726 0.701 0.726 3,407,258 0.7152 1.79%
2014-10-03 0 1.120 1.110 1.120 1.080 1.160 2,604,000 2,887,200 1.1088 0.707 0.701 0.707 0.682 0.733 4,122,909 0.7003 0.00%
2014-09-30 0 1.120 1.120 1.130 1.100 1.130 1,650,000 1,839,880 1.1151 0.707 0.707 0.714 0.695 0.714 2,612,442 0.7043 -1.75%
2014-09-29 0 1.140 1.130 1.140 1.120 1.160 2,960,000 3,380,600 1.1421 0.720 0.714 0.720 0.707 0.733 4,686,563 0.7213 -2.56%
2014-09-26 0 1.170 1.160 1.170 1.140 1.180 1,316,000 1,534,060 1.1657 0.739 0.733 0.739 0.720 0.745 2,083,621 0.7362 -0.85%
2014-09-25 0 1.180 1.170 1.180 1.170 1.200 3,274,000 3,854,250 1.1772 0.745 0.739 0.745 0.739 0.758 5,183,719 0.7435 0.85%
2014-09-24 0 1.170 1.170 1.190 1.170 1.210 3,500,000 4,134,560 1.1813 0.739 0.739 0.752 0.739 0.764 5,541,545 0.7461 -2.50%
2014-09-23 0 1.200 1.180 1.200 1.180 1.230 3,796,000 4,562,020 1.2018 0.758 0.745 0.758 0.745 0.777 6,010,201 0.7590 -1.64%
2014-09-22 0 1.220 1.220 1.230 1.200 1.270 3,102,000 3,803,260 1.2261 0.771 0.771 0.777 0.758 0.802 4,911,392 0.7744 -3.94%
2014-09-19 0 1.270 1.260 1.280 1.240 1.280 7,440,000 9,379,440 1.2607 0.802 0.796 0.808 0.783 0.808 11,779,741 0.7962 0.00%
2014-09-18 0 1.270 1.260 1.270 1.240 1.270 4,192,000 5,247,260 1.2517 0.802 0.796 0.802 0.783 0.802 6,637,187 0.7906 0.00%
2014-09-17 0 1.270 1.270 1.280 1.220 1.290 10,584,000 13,370,280 1.2633 0.802 0.802 0.808 0.771 0.815 16,757,631 0.7979 3.25%
2014-09-16 0 1.230 1.220 1.240 1.210 1.240 4,308,000 5,275,980 1.2247 0.777 0.771 0.783 0.764 0.783 6,820,850 0.7735 -0.81%
2014-09-15 0 1.240 1.220 1.240 1.190 1.240 5,586,000 6,827,340 1.2222 0.783 0.771 0.783 0.752 0.783 8,844,305 0.7719 0.81%
2014-09-12 0 1.230 1.230 1.240 1.170 1.250 7,546,000 9,177,200 1.2162 0.777 0.777 0.783 0.739 0.789 11,947,570 0.7681 1.65%
2014-09-11 0 1.210 1.210 1.220 1.150 1.230 23,592,000 28,580,660 1.2115 0.764 0.764 0.771 0.726 0.777 37,353,177 0.7651 3.42%
2014-09-10 0 1.170 1.160 1.170 1.110 1.200 9,928,000 11,353,120 1.1435 0.739 0.733 0.739 0.701 0.758 15,718,987 0.7223 4.46%
2014-09-08 0 1.120 1.110 1.120 1.100 1.140 2,108,000 2,358,680 1.1189 0.707 0.701 0.707 0.695 0.720 3,337,593 0.7067 0.00%
2014-09-05 0 1.120 1.120 1.130 1.120 1.140 6,574,000 7,430,280 1.1303 0.707 0.707 0.714 0.707 0.720 10,408,604 0.7139 -0.88%
2014-09-04 0 1.130 1.130 1.140 1.100 1.150 2,296,000 2,591,720 1.1288 0.714 0.714 0.720 0.695 0.726 3,635,253 0.7129 1.80%
2014-09-03 0 1.110 1.110 1.120 1.100 1.130 4,566,000 5,064,800 1.1092 0.701 0.701 0.707 0.695 0.714 7,229,341 0.7006 -0.89%
2014-09-02 0 1.120 1.110 1.120 1.110 1.150 3,362,000 3,785,140 1.1259 0.707 0.701 0.707 0.701 0.726 5,323,049 0.7111 -3.45%
2014-09-01 0 1.160 1.140 1.160 1.130 1.160 1,470,000 1,689,520 1.1493 0.733 0.720 0.733 0.714 0.733 2,327,449 0.7259 0.87%
2014-08-29 0 1.150 1.140 1.150 1.140 1.160 2,090,000 2,402,520 1.1495 0.726 0.720 0.726 0.720 0.733 3,309,094 0.7260 0.00%
2014-08-28 0 1.150 1.140 1.150 1.130 1.170 2,110,000 2,424,960 1.1493 0.726 0.720 0.726 0.714 0.739 3,340,760 0.7259 -2.54%
2014-08-27 0 1.180 1.170 1.180 1.160 1.190 4,682,000 5,519,180 1.1788 0.745 0.739 0.745 0.733 0.752 7,413,003 0.7445 1.72%
2014-08-26 0 1.160 1.160 1.170 1.160 1.180 6,758,000 7,881,340 1.1662 0.733 0.733 0.739 0.733 0.745 10,699,931 0.7366 -1.69%
2014-08-25 0 1.180 1.170 1.180 1.160 1.230 3,522,000 4,184,460 1.1881 0.745 0.739 0.745 0.733 0.777 5,576,377 0.7504 -1.67%
2014-08-22 0 1.200 1.190 1.200 1.170 1.230 22,370,000 26,786,400 1.1974 0.758 0.752 0.758 0.739 0.777 35,418,387 0.7563 1.69%
2014-08-21 0 1.180 1.170 1.190 1.150 1.190 9,574,000 11,085,420 1.1579 0.745 0.739 0.752 0.726 0.752 15,158,500 0.7313 3.51%
2014-08-20 0 1.140 1.130 1.140 1.110 1.150 5,308,000 6,004,680 1.1313 0.720 0.714 0.720 0.701 0.726 8,404,148 0.7145 2.70%
2014-08-19 0 1.110 1.110 1.120 1.110 1.150 20,108,000 22,623,662 1.1251 0.701 0.701 0.707 0.701 0.726 31,836,966 0.7106 -2.63%
2014-08-18 0 1.140 1.130 1.140 1.080 1.160 23,734,000 27,002,300 1.1377 0.720 0.714 0.720 0.682 0.733 37,578,006 0.7186 5.56%
2014-08-15 0 1.080 1.080 1.100 1.070 1.180 83,230,000 92,795,420 1.1149 0.682 0.682 0.695 0.676 0.745 131,777,931 0.7042 -17.56%
2014-08-14 0 1.310 1.300 1.310 1.240 1.320 33,038,000 42,717,120 1.2930 0.827 0.821 0.827 0.783 0.834 52,309,015 0.8166 6.50%
2014-08-13 0 1.230 1.220 1.240 1.210 1.250 7,668,000 9,404,140 1.2264 0.777 0.771 0.783 0.764 0.789 12,140,733 0.7746 -0.81%
2014-08-12 0 1.240 1.230 1.240 1.210 1.260 16,658,000 20,644,270 1.2393 0.783 0.777 0.783 0.764 0.796 26,374,586 0.7827 0.00%
2014-08-11 0 1.240 1.240 1.250 1.170 1.270 32,180,000 39,881,600 1.2393 0.783 0.783 0.789 0.739 0.802 50,950,545 0.7828 5.98%
2014-08-08 0 1.170 1.170 1.180 1.160 1.210 5,596,000 6,618,580 1.1827 0.739 0.739 0.745 0.733 0.764 8,860,138 0.7470 -2.50%
2014-08-07 0 1.200 1.200 1.210 1.150 1.210 8,894,000 10,492,620 1.1797 0.758 0.758 0.764 0.726 0.764 14,081,857 0.7451 1.69%
2014-08-06 0 1.180 1.170 1.190 1.140 1.200 4,774,000 5,559,160 1.1645 0.745 0.739 0.752 0.720 0.758 7,558,667 0.7355 0.00%
2014-08-05 0 1.180 1.180 1.190 1.160 1.200 3,448,000 4,059,550 1.1774 0.745 0.745 0.752 0.733 0.758 5,459,213 0.7436 0.00%
2014-08-04 0 1.180 1.180 1.190 1.180 1.210 2,888,000 3,458,500 1.1975 0.745 0.745 0.752 0.745 0.764 4,572,566 0.7564 -0.84%
2014-08-01 0 1.190 1.170 1.180 1.170 1.210 4,312,000 5,101,840 1.1832 0.752 0.739 0.745 0.739 0.764 6,827,183 0.7473 -3.25%
2014-07-31 0 1.230 1.220 1.230 1.140 1.230 10,290,000 12,268,320 1.1923 0.777 0.771 0.777 0.720 0.777 16,292,141 0.7530 6.96%
2014-07-30 0 1.150 1.140 1.150 1.120 1.210 14,428,000 16,823,400 1.1660 0.726 0.720 0.726 0.707 0.764 22,843,830 0.7365 -4.96%
2014-07-29 0 1.210 1.210 1.220 1.200 1.220 2,236,000 2,705,140 1.2098 0.764 0.764 0.771 0.758 0.771 3,540,255 0.7641 -0.82%
2014-07-28 0 1.220 1.210 1.220 1.190 1.230 3,556,000 4,287,200 1.2056 0.771 0.764 0.771 0.752 0.777 5,630,209 0.7615 -0.81%
2014-07-25 0 1.230 1.210 1.230 1.200 1.230 5,526,000 6,703,620 1.2131 0.777 0.764 0.777 0.758 0.777 8,749,307 0.7662 -0.81%
2014-07-24 0 1.240 1.230 1.240 1.210 1.240 3,472,000 4,254,580 1.2254 0.783 0.777 0.783 0.764 0.783 5,497,212 0.7740 0.81%
2014-07-23 0 1.230 1.230 1.240 1.210 1.240 3,550,000 4,365,560 1.2297 0.777 0.777 0.783 0.764 0.783 5,620,710 0.7767 0.00%
2014-07-22 0 1.230 1.230 1.240 1.180 1.230 8,318,700 10,081,446 1.2119 0.777 0.777 0.783 0.745 0.777 13,170,985 0.7654 1.65%
2014-07-21 0 1.210 1.200 1.210 1.190 1.250 4,290,000 5,190,840 1.2100 0.764 0.758 0.764 0.752 0.789 6,792,350 0.7642 -0.82%
2014-07-18 0 1.220 1.220 1.240 1.210 1.260 4,532,000 5,590,280 1.2335 0.771 0.771 0.783 0.764 0.796 7,175,509 0.7791 -3.17%
2014-07-17 0 1.260 1.250 1.260 1.250 1.310 9,186,000 11,762,420 1.2805 0.796 0.789 0.796 0.789 0.827 14,544,180 0.8087 0.00%
2014-07-16 0 1.260 1.260 1.270 1.210 1.270 6,556,000 8,241,380 1.2571 0.796 0.796 0.802 0.764 0.802 10,380,105 0.7940 3.28%
2014-07-15 0 1.220 1.220 1.230 1.190 1.230 3,514,000 4,277,780 1.2174 0.771 0.771 0.777 0.752 0.777 5,563,711 0.7689 2.52%
2014-07-14 0 1.190 1.170 1.180 1.170 1.290 12,502,000 15,141,080 1.2111 0.752 0.739 0.745 0.739 0.815 19,794,397 0.7649 0.00%
2014-07-11 0 1.190 1.190 1.200 1.180 1.280 15,290,000 18,346,080 1.1999 0.752 0.752 0.758 0.745 0.808 24,208,634 0.7578 -5.56%
2014-07-10 0 1.260 1.250 1.270 1.230 1.280 9,898,000 12,458,240 1.2587 0.796 0.789 0.802 0.777 0.808 15,671,488 0.7950 0.80%
2014-07-09 0 1.250 1.240 1.250 1.220 1.330 16,960,000 21,237,060 1.2522 0.789 0.783 0.789 0.771 0.840 26,852,742 0.7909 -6.02%
2014-07-08 0 1.330 1.330 1.340 1.330 1.450 15,730,000 21,501,120 1.3669 0.840 0.840 0.846 0.840 0.916 24,905,285 0.8633 -8.90%
2014-07-07 0 1.460 1.460 1.470 1.440 1.500 3,250,000 4,766,840 1.4667 0.922 0.922 0.928 0.909 0.947 5,145,720 0.9264 -3.31%
2014-07-04 0 1.510 1.480 1.510 1.430 1.550 13,424,000 19,869,358 1.4801 0.954 0.935 0.954 0.903 0.979 21,254,199 0.9348 2.72%
2014-07-03 0 1.470 1.460 1.470 1.440 1.480 5,692,000 8,316,160 1.4610 0.928 0.922 0.928 0.909 0.935 9,012,135 0.9228 1.38%
2014-07-02 0 1.450 1.440 1.460 1.400 1.490 6,231,900 9,020,849 1.4475 0.916 0.909 0.922 0.884 0.941 9,866,958 0.9142 3.57%
2014-06-30 0 1.400 1.400 1.420 1.390 1.460 4,224,000 5,972,380 1.4139 0.884 0.884 0.897 0.878 0.922 6,687,853 0.8930 -4.11%
2014-06-27 0 1.460 1.440 1.470 1.440 1.480 5,196,000 7,560,300 1.4550 0.922 0.909 0.928 0.909 0.935 8,226,819 0.9190 -0.68%
2014-06-26 0 1.470 1.460 1.480 1.390 1.480 11,472,000 16,568,000 1.4442 0.928 0.922 0.935 0.878 0.935 18,163,600 0.9122 1.38%
2014-06-25 0 1.450 1.440 1.460 1.370 1.550 13,910,000 19,827,610 1.4254 0.916 0.909 0.922 0.865 0.979 22,023,682 0.9003 -5.23%
2014-06-24 0 1.530 1.520 1.530 1.480 1.550 6,018,000 9,172,050 1.5241 0.966 0.960 0.966 0.935 0.979 9,528,290 0.9626 2.68%
2014-06-23 0 1.490 1.490 1.500 1.480 1.660 15,696,000 24,531,662 1.5629 0.941 0.941 0.947 0.935 1.048 24,851,453 0.9871 -6.88%
2014-06-20 0 1.600 1.600 1.610 1.560 1.670 7,670,000 12,403,540 1.6171 1.011 1.011 1.017 0.985 1.055 12,143,899 1.0214 -4.19%
2014-06-19 0 1.670 1.670 1.680 1.630 1.710 7,406,000 12,358,960 1.6688 1.055 1.055 1.061 1.029 1.080 11,725,908 1.0540 -2.91%
2014-06-18 0 1.720 1.720 1.730 1.690 1.770 6,636,000 11,484,020 1.7306 1.086 1.086 1.093 1.067 1.118 10,506,769 1.0930 0.00%
2014-06-17 0 1.720 1.710 1.730 1.640 1.740 12,370,000 21,003,820 1.6980 1.086 1.080 1.093 1.036 1.099 19,585,402 1.0724 1.18%
2014-06-16 0 1.700 1.690 1.700 1.600 1.730 22,082,100 37,026,237 1.6768 1.074 1.067 1.074 1.011 1.093 34,962,555 1.0590 6.92%
2014-06-13 0 1.590 1.590 1.600 1.510 1.610 13,326,000 21,044,140 1.5792 1.004 1.004 1.011 0.954 1.017 21,099,035 0.9974 3.25%
2014-06-12 0 1.540 1.530 1.540 1.480 1.580 12,264,000 18,897,620 1.5409 0.973 0.966 0.973 0.935 0.998 19,417,572 0.9732 2.67%
2014-06-11 0 1.500 1.490 1.500 1.460 1.560 5,910,000 8,924,660 1.5101 0.947 0.941 0.947 0.922 0.985 9,357,294 0.9538 -3.85%
2014-06-10 0 1.560 1.550 1.570 1.520 1.600 8,174,000 12,768,060 1.5620 0.985 0.979 0.992 0.960 1.011 12,941,882 0.9866 -3.11%
2014-06-09 0 1.610 1.590 1.610 1.550 1.640 12,770,000 20,581,320 1.6117 1.017 1.004 1.017 0.979 1.036 20,218,721 1.0179 0.62%
2014-06-06 0 1.600 1.600 1.610 1.440 1.670 39,412,000 62,111,300 1.5759 1.011 1.011 1.017 0.909 1.055 62,400,959 0.9954 9.59%
2014-06-05 0 1.460 1.440 1.460 1.280 1.460 21,578,000 29,372,220 1.3612 0.922 0.909 0.922 0.808 0.922 34,164,414 0.8597 11.45%
2014-06-04 0 1.310 1.300 1.310 1.280 1.360 14,320,000 18,714,220 1.3069 0.827 0.821 0.827 0.808 0.859 22,672,834 0.8254 -3.68%
2014-06-03 0 1.360 1.350 1.360 1.340 1.390 10,338,000 14,121,760 1.3660 0.859 0.853 0.859 0.846 0.878 16,368,140 0.8628 0.00%
2014-05-30 0 1.360 1.350 1.370 1.280 1.390 14,826,000 20,012,780 1.3498 0.859 0.853 0.865 0.808 0.878 23,473,983 0.8526 2.26%
2014-05-29 0 1.330 1.320 1.330 1.300 1.410 30,482,000 41,476,400 1.3607 0.840 0.834 0.840 0.821 0.891 48,262,104 0.8594 -1.48%
2014-05-28 0 1.350 1.350 1.360 1.250 1.380 40,488,000 53,718,680 1.3268 0.853 0.853 0.859 0.789 0.872 64,104,588 0.8380 7.14%
2014-05-27 0 1.260 1.260 1.270 1.120 1.320 55,468,000 69,835,840 1.2590 0.796 0.796 0.802 0.707 0.834 87,822,399 0.7952 10.53%
2014-05-26 0 1.140 1.140 1.150 1.080 1.160 14,504,000 16,300,780 1.1239 0.720 0.720 0.726 0.682 0.733 22,964,161 0.7098 3.64%
2014-05-23 0 1.100 1.090 1.100 1.080 1.130 6,974,000 7,678,300 1.1010 0.695 0.688 0.695 0.682 0.714 11,041,923 0.6954 -1.79%
2014-05-22 0 1.120 1.120 1.130 1.120 1.170 8,828,000 10,119,860 1.1463 0.707 0.707 0.714 0.707 0.739 13,977,359 0.7240 -1.75%
2014-05-21 0 1.140 1.130 1.150 1.120 1.180 5,752,300 6,593,102 1.1462 0.720 0.714 0.726 0.707 0.745 9,107,608 0.7239 0.88%
2014-05-20 0 1.130 1.130 1.140 1.110 1.180 7,456,000 8,589,500 1.1520 0.714 0.714 0.720 0.701 0.745 11,805,073 0.7276 -0.88%
2014-05-19 0 1.140 1.140 1.150 1.130 1.190 4,942,000 5,714,460 1.1563 0.720 0.720 0.726 0.714 0.752 7,824,661 0.7303 -1.72%
2014-05-16 0 1.160 1.150 1.160 1.110 1.270 28,604,000 33,322,210 1.1649 0.733 0.726 0.733 0.701 0.802 45,288,669 0.7358 -2.52%
2014-05-15 0 1.190 1.190 1.200 1.180 1.320 18,008,000 22,241,000 1.2351 0.752 0.752 0.758 0.745 0.834 28,512,039 0.7801 -7.75%
2014-05-14 0 1.290 1.290 1.300 1.120 1.340 35,860,000 45,129,420 1.2585 0.815 0.815 0.821 0.707 0.846 56,777,083 0.7949 17.27%
2014-05-13 0 1.100 1.100 1.110 1.050 1.160 9,252,000 10,290,780 1.1123 0.695 0.695 0.701 0.663 0.733 14,648,677 0.7025 3.77%
2014-05-12 0 1.060 1.060 1.070 1.040 1.190 35,812,000 38,449,020 1.0736 0.669 0.669 0.676 0.657 0.752 56,701,085 0.6781 -9.40%
2014-05-09 0 1.170 1.170 1.180 1.160 1.250 9,318,000 11,049,120 1.1858 0.739 0.739 0.745 0.733 0.789 14,753,175 0.7489 -4.10%
2014-05-08 0 1.220 1.230 1.260 1.210 1.290 2,850,000 3,582,940 1.2572 0.771 0.777 0.796 0.764 0.815 4,512,401 0.7940 -5.43%
2014-05-07 0 1.290 1.270 1.290 1.220 1.330 5,312,000 6,656,580 1.2531 0.815 0.802 0.815 0.771 0.840 8,410,481 0.7915 -1.53%
2014-05-05 0 1.310 1.300 1.320 1.250 1.340 4,052,000 5,316,980 1.3122 0.827 0.821 0.834 0.789 0.846 6,415,525 0.8288 0.77%
2014-05-02 0 1.300 1.290 1.300 1.290 1.350 4,352,000 5,734,230 1.3176 0.821 0.815 0.821 0.815 0.853 6,890,515 0.8322 0.00%
2014-04-30 0 1.300 1.290 1.320 1.280 1.360 3,008,000 3,968,120 1.3192 0.821 0.815 0.834 0.808 0.859 4,762,562 0.8332 -3.70%
2014-04-29 0 1.350 1.350 1.360 1.120 1.370 17,005,000 21,002,920 1.2351 0.853 0.853 0.859 0.707 0.865 26,923,990 0.7801 3.05%
2014-04-28 0 1.310 1.300 1.310 1.260 1.420 10,704,000 14,232,520 1.3296 0.827 0.821 0.827 0.796 0.897 16,947,627 0.8398 -6.43%
2014-04-25 0 1.400 1.400 1.420 1.370 1.450 11,016,000 15,758,890 1.4305 0.884 0.884 0.897 0.865 0.916 17,441,616 0.9035 -1.41%
2014-04-24 0 1.420 1.400 1.430 1.400 1.510 10,156,000 14,578,000 1.4354 0.897 0.884 0.903 0.884 0.954 16,079,979 0.9066 -5.33%
2014-04-23 0 1.500 1.500 1.510 1.460 1.600 4,695,000 7,129,390 1.5185 0.947 0.947 0.954 0.922 1.011 7,433,586 0.9591 -4.46%
2014-04-22 0 1.570 1.540 1.550 1.540 1.620 7,544,000 11,895,500 1.5768 0.992 0.973 0.979 0.973 1.023 11,944,404 0.9959 0.00%
2014-04-17 0 1.570 1.570 1.580 1.530 1.660 14,556,000 23,260,200 1.5980 0.992 0.992 0.998 0.966 1.048 23,046,492 1.0093 -3.68%
2014-04-16 0 1.630 1.610 1.630 1.600 1.670 22,940,000 37,509,680 1.6351 1.029 1.017 1.029 1.011 1.055 36,320,867 1.0327 1.87%
2014-04-15 0 1.600 1.600 1.610 1.460 1.620 48,926,000 76,473,410 1.5630 1.011 1.011 1.017 0.922 1.023 77,464,461 0.9872 7.38%
2014-04-14 0 1.490 1.480 1.490 1.350 1.550 66,816,000 95,820,320 1.4341 0.941 0.935 0.941 0.853 0.979 105,789,670 0.9058 0.68%
2014-04-11 0 1.480 1.480 1.490 1.460 1.680 77,288,000 118,276,660 1.5303 0.935 0.935 0.941 0.922 1.061 122,369,972 0.9665 -16.38%
2014-04-10 0 1.770 1.780 1.790 1.640 2.150 224,510,000 424,153,270 1.8892 1.118 1.124 1.131 1.036 1.358 355,466,338 1.1932

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