Zhong An Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00672  2007-11-13    
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
2026-01-23 0 0.122 0.119 0.122 0.115 0.122 1,774,400 209,967 0.1183 0.122 0.119 0.122 0.115 0.122 1,774,400 0.1183 1.67%
2026-01-22 0 0.120 0.118 0.120 0.116 0.121 1,011,800 121,234 0.1198 0.120 0.118 0.120 0.116 0.121 1,011,800 0.1198 0.84%
2026-01-21 0 0.119 0.116 0.119 0.115 0.120 2,521,600 300,276 0.1191 0.119 0.116 0.119 0.115 0.120 2,521,600 0.1191 0.00%
2026-01-20 0 0.119 0.114 0.120 0.114 0.121 1,751,800 204,604 0.1168 0.119 0.114 0.120 0.114 0.121 1,751,800 0.1168 0.00%
2026-01-19 0 0.119 0.115 0.119 0.113 0.119 752,600 88,155 0.1171 0.119 0.115 0.119 0.113 0.119 752,600 0.1171 1.71%
2026-01-16 0 0.117 0.113 0.118 0.113 0.120 715,400 81,663 0.1142 0.117 0.113 0.118 0.113 0.120 715,400 0.1142 -1.68%
2026-01-15 0 0.119 0.116 0.120 0.114 0.120 285,200 33,436 0.1172 0.119 0.116 0.120 0.114 0.120 285,200 0.1172 3.48%
2026-01-14 0 0.115 0.115 0.116 0.114 0.119 2,467,200 285,724 0.1158 0.115 0.115 0.116 0.114 0.119 2,467,200 0.1158 -4.17%
2026-01-13 0 0.120 0.117 0.120 0.113 0.120 3,068,000 358,563 0.1169 0.120 0.117 0.120 0.113 0.120 3,068,000 0.1169 0.00%
2026-01-12 0 0.120 0.117 0.120 0.115 0.128 2,276,400 278,920 0.1225 0.120 0.117 0.120 0.115 0.128 2,276,400 0.1225 3.45%
2026-01-09 0 0.116 0.116 0.117 0.114 0.117 143,400 16,714 0.1166 0.116 0.116 0.117 0.114 0.117 143,400 0.1166 -3.33%
2026-01-08 0 0.120 0.115 0.120 0.113 0.121 262,400 31,040 0.1183 0.120 0.115 0.120 0.113 0.121 262,400 0.1183 0.00%
2026-01-07 0 0.120 0.113 0.120 0.112 0.120 55,800 6,431 0.1153 0.120 0.113 0.120 0.112 0.120 55,800 0.1153 0.00%
2026-01-06 0 0.120 0.119 0.121 0.110 0.126 2,553,600 303,072 0.1187 0.120 0.119 0.121 0.110 0.126 2,553,600 0.1187 6.19%
2026-01-05 0 0.113 0.113 0.114 0.105 0.116 239,800 26,743 0.1115 0.113 0.113 0.114 0.105 0.116 239,800 0.1115 3.67%
2026-01-02 0 0.109 0.104 0.110 0.102 0.111 1,215,400 132,531 0.1090 0.109 0.104 0.110 0.102 0.111 1,215,400 0.1090 1.87%
2025-12-31 0 0.107 0.105 0.107 0.102 0.107 1,366,800 142,003 0.1039 0.107 0.105 0.107 0.102 0.107 1,366,800 0.1039 0.00%
2025-12-30 0 0.107 0.103 0.107 0.103 0.108 486,400 52,087 0.1071 0.107 0.103 0.107 0.103 0.108 486,400 0.1071 1.90%
2025-12-29 0 0.105 0.104 0.106 0.101 0.109 1,968,600 207,163 0.1052 0.105 0.104 0.106 0.101 0.109 1,968,600 0.1052 -1.87%
2025-12-24 0 0.107 0.107 0.108 0.107 0.108 341,000 36,527 0.1071 0.107 0.107 0.108 0.107 0.108 341,000 0.1071 -3.60%
2025-12-23 0 0.111 0.109 0.111 0.107 0.111 4,396,000 478,358 0.1088 0.111 0.109 0.111 0.107 0.111 4,396,000 0.1088 -0.89%
2025-12-22 0 0.112 0.107 0.112 0.107 0.112 2,171,400 234,210 0.1079 0.112 0.107 0.112 0.107 0.112 2,171,400 0.1079 1.82%
2025-12-19 0 0.110 0.109 0.110 0.105 0.114 4,721,400 516,273 0.1093 0.110 0.109 0.110 0.105 0.114 4,721,400 0.1093 -3.51%
2025-12-18 0 0.114 0.114 0.115 0.108 0.115 3,173,800 357,488 0.1126 0.114 0.114 0.115 0.108 0.115 3,173,800 0.1126 -1.72%
2025-12-17 0 0.116 0.114 0.116 0.113 0.117 1,680,800 191,416 0.1139 0.116 0.114 0.116 0.113 0.117 1,680,800 0.1139 -0.85%
2025-12-16 0 0.117 0.114 0.117 0.111 0.118 1,783,000 202,716 0.1137 0.117 0.114 0.117 0.111 0.118 1,783,000 0.1137 -0.85%
2025-12-15 0 0.118 0.116 0.118 0.114 0.118 2,043,600 235,351 0.1152 0.118 0.116 0.118 0.114 0.118 2,043,600 0.1152 0.00%
2025-12-12 0 0.118 0.115 0.118 0.111 0.118 688,200 78,884 0.1146 0.118 0.115 0.118 0.111 0.118 688,200 0.1146 0.00%
2025-12-11 0 0.118 0.118 0.121 0.116 0.121 3,746,000 439,196 0.1172 0.118 0.118 0.121 0.116 0.121 3,746,000 0.1172 -2.48%
2025-12-10 0 0.121 0.119 0.121 0.116 0.123 11,112,400 1,316,976 0.1185 0.121 0.119 0.121 0.116 0.123 11,112,400 0.1185 0.83%
2025-12-09 0 0.120 0.116 0.121 0.116 0.122 9,692,400 1,138,349 0.1174 0.120 0.116 0.121 0.116 0.122 9,692,400 0.1174 -1.64%
2025-12-08 0 0.122 0.117 0.122 0.119 0.123 651,400 78,725 0.1209 0.122 0.117 0.122 0.119 0.123 651,400 0.1209 0.83%
2025-12-05 0 0.121 0.118 0.124 0.117 0.123 305,400 35,893 0.1175 0.121 0.118 0.124 0.117 0.123 305,400 0.1175 0.83%
2025-12-04 0 0.120 0.118 0.121 0.116 0.121 839,800 100,319 0.1195 0.120 0.118 0.121 0.116 0.121 839,800 0.1195 -1.64%
2025-12-03 0 0.122 0.120 0.122 0.120 0.123 1,518,000 184,842 0.1218 0.122 0.120 0.122 0.120 0.123 1,518,000 0.1218 -1.61%
2025-12-02 0 0.124 0.120 0.124 0.121 0.124 337,600 40,851 0.1210 0.124 0.120 0.124 0.121 0.124 337,600 0.1210 0.00%
2025-12-01 0 0.124 0.118 0.124 0.117 0.124 3,262,800 388,939 0.1192 0.124 0.118 0.124 0.117 0.124 3,262,800 0.1192 1.64%
2025-11-28 0 0.122 0.118 0.122 0.118 0.126 491,600 58,656 0.1193 0.122 0.118 0.122 0.118 0.126 491,600 0.1193 0.00%
2025-11-27 0 0.122 0.119 0.122 0.116 0.122 443,400 52,651 0.1187 0.122 0.119 0.122 0.116 0.122 443,400 0.1187 0.00%
2025-11-26 0 0.122 0.120 0.124 0.120 0.122 181,400 21,769 0.1200 0.122 0.120 0.124 0.120 0.122 181,400 0.1200 0.00%
2025-11-25 0 0.122 0.118 0.125 0.118 0.123 59,800 7,213 0.1206 0.122 0.118 0.125 0.118 0.123 59,800 0.1206 -0.81%
2025-11-24 0 0.123 0.117 0.123 0.118 0.124 68,400 8,320 0.1216 0.123 0.117 0.123 0.118 0.124 68,400 0.1216 -0.81%
2025-11-21 0 0.124 0.116 0.124 0.116 0.124 399,400 47,622 0.1192 0.124 0.116 0.124 0.116 0.124 399,400 0.1192 0.00%
2025-11-20 0 0.124 0.119 0.124 0.119 0.124 290,200 34,971 0.1205 0.124 0.119 0.124 0.119 0.124 290,200 0.1205 2.48%
2025-11-19 0 0.121 0.119 0.121 0.117 0.121 3,381,000 401,678 0.1188 0.121 0.119 0.121 0.117 0.121 3,381,000 0.1188 0.00%
2025-11-18 0 0.121 0.119 0.121 0.120 0.126 895,000 108,155 0.1208 0.121 0.119 0.121 0.120 0.126 895,000 0.1208 -3.20%
2025-11-17 0 0.125 0.123 0.125 0.123 0.127 1,339,400 169,249 0.1264 0.125 0.123 0.125 0.123 0.127 1,339,400 0.1264 -2.34%
2025-11-14 0 0.128 0.128 0.129 0.126 0.129 2,109,200 268,127 0.1271 0.128 0.128 0.129 0.126 0.129 2,109,200 0.1271 -1.54%
2025-11-13 0 0.130 0.126 0.130 0.126 0.131 1,119,400 144,695 0.1293 0.130 0.126 0.130 0.126 0.131 1,119,400 0.1293 0.78%
2025-11-12 0 0.129 0.129 0.130 0.127 0.131 645,800 83,761 0.1297 0.129 0.129 0.130 0.127 0.131 645,800 0.1297 0.00%
2025-11-11 0 0.129 0.127 0.136 0.127 0.132 561,600 72,271 0.1287 0.129 0.127 0.136 0.127 0.132 561,600 0.1287 0.00%
2025-11-10 0 0.129 0.128 0.129 0.127 0.131 249,600 32,088 0.1286 0.129 0.128 0.129 0.127 0.131 249,600 0.1286 -0.77%
2025-11-07 0 0.130 0.129 0.130 0.128 0.137 855,800 113,315 0.1324 0.130 0.129 0.130 0.128 0.137 855,800 0.1324 0.78%
2025-11-06 0 0.129 0.129 0.131 0.128 0.131 1,287,000 166,733 0.1296 0.129 0.129 0.131 0.128 0.131 1,287,000 0.1296 -2.27%
2025-11-05 0 0.132 0.130 0.132 0.128 0.133 2,043,800 267,204 0.1307 0.132 0.130 0.132 0.128 0.133 2,043,800 0.1307 -3.65%
2025-11-04 0 0.137 0.132 0.137 0.130 0.138 1,925,000 254,388 0.1321 0.137 0.132 0.137 0.130 0.138 1,925,000 0.1321 1.48%
2025-11-03 0 0.135 0.133 0.135 0.131 0.137 945,200 126,626 0.1340 0.135 0.133 0.135 0.131 0.137 945,200 0.1340 -2.17%
2025-10-31 0 0.138 0.132 0.139 - - 0 0 - 0.138 0.132 0.139 - - 0 - 0.00%
2025-10-30 0 0.138 0.132 0.140 0.132 0.139 202,400 27,054 0.1337 0.138 0.132 0.140 0.132 0.139 202,400 0.1337 2.22%
2025-10-28 0 0.135 0.133 0.135 0.132 0.140 764,800 103,862 0.1358 0.135 0.133 0.135 0.132 0.140 764,800 0.1358 -1.46%
2025-10-27 0 0.137 0.137 0.140 0.137 0.137 102,000 13,974 0.1370 0.137 0.137 0.140 0.137 0.137 102,000 0.1370 0.00%
2025-10-24 0 0.137 0.134 0.137 0.130 0.138 1,631,400 216,677 0.1328 0.137 0.134 0.137 0.130 0.138 1,631,400 0.1328 -0.72%
2025-10-23 0 0.138 0.134 0.139 0.131 0.138 1,006,800 134,432 0.1335 0.138 0.134 0.139 0.131 0.138 1,006,800 0.1335 -0.72%
2025-10-22 0 0.139 0.135 0.139 0.136 0.142 329,000 46,601 0.1416 0.139 0.135 0.139 0.136 0.142 329,000 0.1416 3.73%
2025-10-21 0 0.134 0.134 0.137 0.134 0.141 495,200 66,636 0.1346 0.134 0.134 0.137 0.134 0.141 495,200 0.1346 -1.47%
2025-10-20 0 0.136 0.136 0.138 0.134 0.142 541,200 73,677 0.1361 0.136 0.136 0.138 0.134 0.142 541,200 0.1361 -2.86%
2025-10-17 0 0.140 0.132 0.140 0.132 0.142 2,493,800 334,019 0.1339 0.140 0.132 0.140 0.132 0.142 2,493,800 0.1339 1.45%
2025-10-16 0 0.138 0.135 0.138 0.135 0.141 2,156,800 298,341 0.1383 0.138 0.135 0.138 0.135 0.141 2,156,800 0.1383 -0.72%
2025-10-15 0 0.139 0.138 0.139 0.136 0.139 16,915,600 2,336,320 0.1381 0.139 0.138 0.139 0.136 0.139 16,915,600 0.1381 2.21%
2025-10-14 0 0.136 0.134 0.136 0.134 0.144 17,272,200 2,394,817 0.1387 0.136 0.134 0.136 0.134 0.144 17,272,200 0.1387 -0.73%
2025-10-13 0 0.137 0.135 0.137 0.132 0.138 5,588,400 756,370 0.1353 0.137 0.135 0.137 0.132 0.138 5,588,400 0.1353 -2.84%
2025-10-10 0 0.141 0.139 0.141 0.136 0.141 817,800 113,694 0.1390 0.141 0.139 0.141 0.136 0.141 817,800 0.1390 0.71%
2025-10-09 0 0.140 0.140 0.141 0.140 0.144 1,044,200 146,752 0.1405 0.140 0.140 0.141 0.140 0.144 1,044,200 0.1405 -2.78%
2025-10-08 0 0.144 0.141 0.144 0.138 0.144 1,413,000 196,973 0.1394 0.144 0.141 0.144 0.138 0.144 1,413,000 0.1394 3.60%
2025-10-06 0 0.139 0.139 0.143 0.138 0.145 431,000 61,519 0.1427 0.139 0.139 0.143 0.138 0.145 431,000 0.1427 -2.11%
2025-10-03 0 0.142 0.136 0.142 0.135 0.142 1,248,400 170,316 0.1364 0.142 0.136 0.142 0.135 0.142 1,248,400 0.1364 3.65%
2025-10-02 0 0.137 0.137 0.140 0.136 0.145 1,267,000 177,216 0.1399 0.137 0.137 0.140 0.136 0.145 1,267,000 0.1399 -4.20%
2025-09-30 0 0.143 0.138 0.143 0.140 0.143 1,504,600 212,050 0.1409 0.143 0.138 0.143 0.140 0.143 1,504,600 0.1409 1.42%
2025-09-29 0 0.141 0.138 0.142 0.134 0.141 679,000 93,231 0.1373 0.141 0.138 0.142 0.134 0.141 679,000 0.1373 0.71%
2025-09-26 0 0.140 0.140 0.142 0.139 0.144 340,800 48,192 0.1414 0.140 0.140 0.142 0.139 0.144 340,800 0.1414 -2.10%
2025-09-25 0 0.143 0.139 0.143 0.139 0.144 2,063,800 292,667 0.1418 0.143 0.139 0.143 0.139 0.144 2,063,800 0.1418 -1.38%
2025-09-24 0 0.145 0.140 0.145 0.140 0.146 868,400 122,328 0.1409 0.145 0.140 0.145 0.140 0.146 868,400 0.1409 3.57%
2025-09-23 0 0.140 0.139 0.140 0.139 0.145 1,169,400 164,168 0.1404 0.140 0.139 0.140 0.139 0.145 1,169,400 0.1404 -3.45%
2025-09-22 0 0.145 0.142 0.146 0.141 0.147 1,622,400 231,184 0.1425 0.145 0.142 0.146 0.141 0.147 1,622,400 0.1425 0.69%
2025-09-19 0 0.144 0.144 0.147 0.144 0.148 456,400 66,440 0.1456 0.144 0.144 0.147 0.144 0.148 456,400 0.1456 -4.64%
2025-09-18 0 0.151 0.146 0.150 0.144 0.155 1,831,200 270,718 0.1478 0.151 0.146 0.150 0.144 0.155 1,831,200 0.1478 0.67%
2025-09-17 0 0.150 0.148 0.150 0.142 0.152 765,400 111,243 0.1453 0.150 0.148 0.150 0.142 0.152 765,400 0.1453 1.35%
2025-09-16 0 0.148 0.145 0.148 0.139 0.150 4,566,600 647,792 0.1419 0.148 0.145 0.148 0.139 0.150 4,566,600 0.1419 2.07%
2025-09-15 0 0.145 0.142 0.144 0.140 0.151 8,609,400 1,224,291 0.1422 0.145 0.142 0.144 0.140 0.151 8,609,400 0.1422 -3.33%
2025-09-12 0 0.150 0.149 0.150 0.148 0.150 3,741,800 557,701 0.1490 0.150 0.149 0.150 0.148 0.150 3,741,800 0.1490 2.74%
2025-09-11 0 0.146 0.146 0.147 0.145 0.150 1,222,023 180,357 0.1476 0.146 0.146 0.147 0.145 0.150 1,222,023 0.1476 -2.67%
2025-09-10 0 0.150 0.149 0.150 0.142 0.150 1,955,800 285,450 0.1460 0.150 0.149 0.150 0.142 0.150 1,955,800 0.1460 4.17%
2025-09-09 0 0.144 0.142 0.144 0.140 0.145 2,863,600 409,407 0.1430 0.144 0.142 0.144 0.140 0.145 2,863,600 0.1430 3.60%
2025-09-08 0 0.139 0.139 0.140 0.137 0.143 486,400 67,889 0.1396 0.139 0.139 0.140 0.137 0.143 486,400 0.1396 0.72%
2025-09-05 0 0.138 0.138 0.142 0.135 0.142 539,801 75,023 0.1390 0.138 0.138 0.142 0.135 0.142 539,801 0.1390 0.00%
2025-09-04 0 0.138 0.136 0.138 0.136 0.141 1,127,200 155,710 0.1381 0.138 0.136 0.138 0.136 0.141 1,127,200 0.1381 -2.13%
2025-09-03 0 0.141 0.137 0.141 0.136 0.141 911,800 125,174 0.1373 0.141 0.137 0.141 0.136 0.141 911,800 0.1373 0.00%
2025-09-02 0 0.141 0.140 0.141 0.140 0.147 1,192,600 169,228 0.1419 0.141 0.140 0.141 0.140 0.147 1,192,600 0.1419 -0.70%
2025-09-01 0 0.142 0.142 0.149 0.138 0.148 9,028,200 1,274,772 0.1412 0.142 0.142 0.149 0.138 0.148 9,028,200 0.1412 -4.05%
2025-08-29 0 0.148 0.147 0.148 0.145 0.148 2,581,800 378,895 0.1468 0.148 0.147 0.148 0.145 0.148 2,581,800 0.1468 2.07%
2025-08-28 0 0.145 0.145 0.146 0.144 0.150 1,824,200 268,094 0.1470 0.145 0.145 0.146 0.144 0.150 1,824,200 0.1470 -1.36%
2025-08-27 0 0.147 0.147 0.148 0.143 0.151 5,371,200 791,977 0.1474 0.147 0.147 0.148 0.143 0.151 5,371,200 0.1474 -2.65%
2025-08-26 0 0.151 0.150 0.151 0.147 0.152 7,369,600 1,105,609 0.1500 0.151 0.150 0.151 0.147 0.152 7,369,600 0.1500 -0.66%
2025-08-25 0 0.152 0.151 0.152 0.149 0.155 14,144,600 2,142,966 0.1515 0.152 0.151 0.152 0.149 0.155 14,144,600 0.1515 -3.18%
2025-08-22 0 0.157 0.152 0.157 0.147 0.159 1,945,800 301,849 0.1551 0.157 0.152 0.157 0.147 0.159 1,945,800 0.1551 0.64%
2025-08-21 0 0.156 0.153 0.157 0.150 0.158 2,962,400 460,278 0.1554 0.156 0.153 0.157 0.150 0.158 2,962,400 0.1554 -1.27%
2025-08-20 0 0.158 0.154 0.158 0.153 0.162 2,672,400 418,724 0.1567 0.158 0.154 0.158 0.153 0.162 2,672,400 0.1567 -2.47%
2025-08-19 0 0.162 0.160 0.162 0.144 0.167 14,596,400 2,293,300 0.1571 0.162 0.160 0.162 0.144 0.167 14,596,400 0.1571 7.28%
2025-08-18 0 0.151 0.147 0.151 0.144 0.153 12,168,200 1,804,487 0.1483 0.151 0.147 0.151 0.144 0.153 12,168,200 0.1483 -1.31%
2025-08-15 0 0.153 0.152 0.153 0.147 0.155 10,478,000 1,586,532 0.1514 0.153 0.152 0.153 0.147 0.155 10,478,000 0.1514 -1.92%
2025-08-14 0 0.156 0.152 0.156 0.150 0.159 14,117,029 2,191,584 0.1552 0.156 0.152 0.156 0.150 0.159 14,117,029 0.1552 1.96%
2025-08-13 0 0.153 0.152 0.153 0.150 0.161 14,450,400 2,231,107 0.1544 0.153 0.152 0.153 0.150 0.161 14,450,400 0.1544 -3.77%
2025-08-12 0 0.159 0.157 0.159 0.155 0.161 4,658,800 740,227 0.1589 0.159 0.157 0.159 0.155 0.161 4,658,800 0.1589 -2.45%
2025-08-11 0 0.163 0.160 0.164 0.159 0.167 4,213,200 686,588 0.1630 0.163 0.160 0.164 0.159 0.167 4,213,200 0.1630 1.88%
2025-08-08 0 0.160 0.160 0.161 0.157 0.163 2,316,000 370,950 0.1602 0.160 0.160 0.161 0.157 0.163 2,316,000 0.1602 -1.84%
2025-08-07 0 0.163 0.163 0.164 0.157 0.166 5,553,000 901,805 0.1624 0.163 0.163 0.164 0.157 0.166 5,553,000 0.1624 1.88%
2025-08-06 0 0.160 0.158 0.160 0.157 0.165 3,765,600 603,827 0.1604 0.160 0.158 0.160 0.157 0.165 3,765,600 0.1604 0.63%
2025-08-05 0 0.159 0.159 0.163 0.154 0.164 5,122,800 813,162 0.1587 0.159 0.159 0.163 0.154 0.164 5,122,800 0.1587 -0.63%
2025-08-04 0 0.160 0.157 0.160 0.153 0.166 24,055,400 3,819,822 0.1588 0.160 0.157 0.160 0.153 0.166 24,055,400 0.1588 3.90%
2025-08-01 0 0.154 0.152 0.154 0.139 0.163 38,170,600 5,847,476 0.1532 0.154 0.152 0.154 0.139 0.163 38,170,600 0.1532 9.22%
2025-07-31 0 0.141 0.138 0.142 0.133 0.143 6,459,000 906,071 0.1403 0.141 0.138 0.142 0.133 0.143 6,459,000 0.1403 2.17%
2025-07-30 0 0.138 0.135 0.138 0.134 0.143 11,282,400 1,546,083 0.1370 0.138 0.135 0.138 0.134 0.143 11,282,400 0.1370 -4.17%
2025-07-29 0 0.144 0.141 0.144 0.140 0.146 5,342,600 759,205 0.1421 0.144 0.141 0.144 0.140 0.146 5,342,600 0.1421 0.70%
2025-07-28 0 0.143 0.139 0.143 0.136 0.143 12,232,400 1,709,873 0.1398 0.143 0.139 0.143 0.136 0.143 12,232,400 0.1398 1.42%
2025-07-25 0 0.141 0.141 0.143 0.137 0.143 24,988,600 3,501,182 0.1401 0.141 0.141 0.143 0.137 0.143 24,988,600 0.1401 2.17%
2025-07-24 0 0.138 0.137 0.138 0.133 0.138 10,287,000 1,407,950 0.1369 0.138 0.137 0.138 0.133 0.138 10,287,000 0.1369 3.76%
2025-07-23 0 0.133 0.133 0.134 0.129 0.134 16,525,800 2,181,075 0.1320 0.133 0.133 0.134 0.129 0.134 16,525,800 0.1320 4.72%
2025-07-22 0 0.127 0.127 0.129 0.124 0.129 18,902,200 2,388,885 0.1264 0.127 0.127 0.129 0.124 0.129 18,902,200 0.1264 0.00%
2025-07-21 0 0.127 0.126 0.127 0.124 0.127 8,191,600 1,028,217 0.1255 0.127 0.126 0.127 0.124 0.127 8,191,600 0.1255 2.42%
2025-07-18 0 0.124 0.122 0.124 0.120 0.124 3,371,600 409,961 0.1216 0.124 0.122 0.124 0.120 0.124 3,371,600 0.1216 2.48%
2025-07-17 0 0.121 0.120 0.121 0.118 0.122 3,433,800 411,977 0.1200 0.121 0.120 0.121 0.118 0.122 3,433,800 0.1200 -3.20%
2025-07-16 0 0.125 0.121 0.126 0.122 0.126 7,411,800 918,731 0.1240 0.125 0.121 0.126 0.122 0.126 7,411,800 0.1240 0.81%
2025-07-15 0 0.124 0.124 0.125 0.115 0.124 12,482,400 1,500,753 0.1202 0.124 0.124 0.125 0.115 0.124 12,482,400 0.1202 0.00%
2025-07-14 0 0.124 0.122 0.124 0.123 0.128 14,636,000 1,837,311 0.1255 0.124 0.122 0.124 0.123 0.128 14,636,000 0.1255 1.64%
2025-07-11 0 0.122 0.122 0.124 0.113 0.125 32,730,400 3,926,643 0.1200 0.122 0.122 0.124 0.113 0.125 32,730,400 0.1200 3.39%
2025-07-10 0 0.118 0.115 0.117 0.108 0.119 18,016,200 2,079,549 0.1154 0.118 0.115 0.117 0.108 0.119 18,016,200 0.1154 7.27%
2025-07-09 0 0.110 0.110 0.112 0.110 0.113 1,957,800 219,346 0.1120 0.110 0.110 0.112 0.110 0.113 1,957,800 0.1120 0.00%
2025-07-08 0 0.110 0.106 0.110 0.106 0.110 5,035,800 548,119 0.1088 0.110 0.106 0.110 0.106 0.110 5,035,800 0.1088 3.77%
2025-07-07 0 0.106 0.106 0.108 0.105 0.108 1,617,800 172,305 0.1065 0.106 0.106 0.108 0.105 0.108 1,617,800 0.1065 -1.85%
2025-07-04 0 0.108 0.107 0.108 0.106 0.108 743,600 78,962 0.1062 0.108 0.107 0.108 0.106 0.108 743,600 0.1062 0.00%
2025-07-03 0 0.108 0.108 0.109 0.106 0.109 2,542,000 273,918 0.1078 0.108 0.108 0.109 0.106 0.109 2,542,000 0.1078 0.93%
2025-07-02 0 0.107 0.105 0.107 0.104 0.107 3,989,600 422,513 0.1059 0.107 0.105 0.107 0.104 0.107 3,989,600 0.1059 1.90%
2025-06-30 0 0.105 0.105 0.107 0.103 0.106 2,221,000 232,208 0.1046 0.105 0.105 0.107 0.103 0.106 2,221,000 0.1046 0.00%
2025-06-27 0 0.105 0.103 0.105 0.103 0.106 2,632,600 274,236 0.1042 0.105 0.103 0.105 0.103 0.106 2,632,600 0.1042 0.00%
2025-06-26 0 0.105 0.103 0.105 0.101 0.106 18,436,000 1,896,960 0.1029 0.105 0.103 0.105 0.101 0.106 18,436,000 0.1029 -0.94%
2025-06-25 0 0.106 0.106 0.107 0.101 0.107 9,264,200 972,197 0.1049 0.106 0.106 0.107 0.101 0.107 9,264,200 0.1049 3.92%
2025-06-24 0 0.102 0.102 0.104 0.100 0.105 21,640,400 2,226,564 0.1029 0.102 0.102 0.104 0.100 0.105 21,640,400 0.1029 -6.42%
2025-06-23 0 0.109 0.105 0.109 0.103 0.109 1,461,400 153,413 0.1050 0.109 0.105 0.109 0.103 0.109 1,461,400 0.1050 1.87%
2025-06-20 0 0.107 0.105 0.107 0.106 0.108 2,981,600 317,589 0.1065 0.107 0.105 0.107 0.106 0.108 2,981,600 0.1065 0.94%
2025-06-19 0 0.106 0.104 0.106 0.103 0.111 1,285,800 136,506 0.1062 0.106 0.104 0.106 0.103 0.111 1,285,800 0.1062 -4.50%
2025-06-18 0 0.111 0.111 0.113 0.108 0.111 3,029,800 329,805 0.1089 0.111 0.111 0.113 0.108 0.111 3,029,800 0.1089 -1.77%
2025-06-17 0 0.113 0.111 0.115 0.106 0.116 5,564,800 613,659 0.1103 0.113 0.111 0.115 0.106 0.116 5,564,800 0.1103 -2.59%
2025-06-16 0 0.116 0.113 0.116 0.110 0.116 5,785,400 658,778 0.1139 0.116 0.113 0.116 0.110 0.116 5,785,400 0.1139 5.45%
2025-06-13 0 0.110 0.108 0.110 0.108 0.110 2,327,000 255,070 0.1096 0.110 0.108 0.110 0.108 0.110 2,327,000 0.1096 1.85%
2025-06-12 0 0.108 0.107 0.108 0.107 0.109 3,046,800 327,916 0.1076 0.108 0.107 0.108 0.107 0.109 3,046,800 0.1076 1.89%
2025-06-11 0 0.106 0.104 0.105 0.104 0.107 1,363,200 143,317 0.1051 0.106 0.104 0.105 0.104 0.107 1,363,200 0.1051 0.95%
2025-06-10 0 0.105 0.104 0.105 0.103 0.107 2,146,400 225,522 0.1051 0.105 0.104 0.105 0.103 0.107 2,146,400 0.1051 -1.87%
2025-06-09 0 0.107 0.106 0.107 0.106 0.108 1,718,000 184,219 0.1072 0.107 0.106 0.107 0.106 0.108 1,718,000 0.1072 0.00%
2025-06-06 0 0.107 0.106 0.108 0.103 0.107 4,208,200 441,664 0.1050 0.107 0.106 0.108 0.103 0.107 4,208,200 0.1050 -1.83%
2025-06-05 0 0.109 0.107 0.109 0.103 0.109 6,530,400 692,006 0.1060 0.109 0.107 0.109 0.103 0.109 6,530,400 0.1060 3.81%
2025-06-04 0 0.105 0.105 0.106 0.104 0.109 6,585,200 701,349 0.1065 0.105 0.105 0.106 0.104 0.109 6,585,200 0.1065 -0.94%
2025-06-03 0 0.106 0.105 0.107 0.103 0.107 2,186,200 232,535 0.1064 0.106 0.105 0.107 0.103 0.107 2,186,200 0.1064 3.92%
2025-06-02 0 0.102 0.102 0.104 0.099 0.108 15,466,800 1,564,413 0.1011 0.102 0.102 0.104 0.099 0.108 15,466,800 0.1011 -5.56%
2025-05-30 0 0.108 0.105 0.108 0.103 0.109 659,400 70,537 0.1070 0.108 0.105 0.108 0.103 0.109 659,400 0.1070 2.86%
2025-05-29 0 0.105 0.103 0.107 0.104 0.109 3,276,200 347,599 0.1061 0.105 0.103 0.107 0.104 0.109 3,276,200 0.1061 -0.94%
2025-05-28 0 0.106 0.106 0.107 0.104 0.107 860,200 91,124 0.1059 0.106 0.106 0.107 0.104 0.107 860,200 0.1059 -0.93%
2025-05-27 0 0.107 0.107 0.108 0.104 0.107 807,200 85,356 0.1057 0.107 0.107 0.108 0.104 0.107 807,200 0.1057 -0.93%
2025-05-26 0 0.108 0.106 0.108 0.102 0.108 879,600 94,071 0.1069 0.108 0.106 0.108 0.102 0.108 879,600 0.1069 1.89%
2025-05-23 0 0.106 0.103 0.106 0.103 0.106 3,283,800 343,222 0.1045 0.106 0.103 0.106 0.103 0.106 3,283,800 0.1045 0.95%
2025-05-22 0 0.105 0.103 0.105 0.103 0.106 1,073,600 111,682 0.1040 0.105 0.103 0.105 0.103 0.106 1,073,600 0.1040 -0.94%
2025-05-21 0 0.106 0.104 0.105 0.099 0.107 7,018,800 728,648 0.1038 0.106 0.104 0.105 0.099 0.107 7,018,800 0.1038 7.07%
2025-05-20 0 0.099 0.099 0.100 0.098 0.105 20,465,000 2,043,065 0.0998 0.099 0.099 0.100 0.098 0.105 20,465,000 0.0998 -5.71%
2025-05-19 0 0.105 0.104 0.106 0.104 0.111 20,904,800 2,225,646 0.1065 0.105 0.104 0.106 0.104 0.111 20,904,800 0.1065 -4.55%
2025-05-16 0 0.110 0.110 0.112 0.108 0.115 20,915,600 2,315,777 0.1107 0.110 0.110 0.112 0.108 0.115 20,915,600 0.1107 -5.17%
2025-05-15 0 0.116 0.113 0.115 0.113 0.120 3,649,600 421,207 0.1154 0.116 0.113 0.115 0.113 0.120 3,649,600 0.1154 -4.92%
2025-05-14 0 0.122 0.117 0.122 0.113 0.122 3,180,800 376,648 0.1184 0.122 0.117 0.122 0.113 0.122 3,180,800 0.1184 4.27%
2025-05-13 0 0.117 0.115 0.117 0.112 0.118 3,575,400 413,730 0.1157 0.117 0.115 0.117 0.112 0.118 3,575,400 0.1157 2.63%
2025-05-12 0 0.114 0.113 0.114 0.109 0.115 5,787,200 646,069 0.1116 0.114 0.113 0.114 0.109 0.115 5,787,200 0.1116 3.64%
2025-05-09 0 0.110 0.107 0.110 0.107 0.113 11,285,000 1,233,457 0.1093 0.110 0.107 0.110 0.107 0.113 11,285,000 0.1093 -4.35%
2025-05-08 0 0.115 0.115 0.116 0.111 0.121 13,327,800 1,504,541 0.1129 0.115 0.115 0.116 0.111 0.121 13,327,800 0.1129 -3.36%
2025-05-07 0 0.119 0.115 0.120 0.115 0.125 11,733,800 1,370,985 0.1168 0.119 0.115 0.120 0.115 0.125 11,733,800 0.1168 -2.46%
2025-05-06 0 0.122 0.118 0.122 0.116 0.129 7,025,000 847,059 0.1206 0.122 0.118 0.122 0.116 0.129 7,025,000 0.1206 -3.94%
2025-05-02 0 0.127 0.127 0.130 0.127 0.129 910,800 116,576 0.1280 0.127 0.127 0.130 0.127 0.129 910,800 0.1280 0.00%
2025-04-30 0 0.127 0.127 0.131 0.127 0.129 773,400 98,819 0.1278 0.127 0.127 0.131 0.127 0.129 773,400 0.1278 -1.55%
2025-04-29 0 0.129 0.126 0.129 0.126 0.133 1,355,400 173,205 0.1278 0.129 0.126 0.129 0.126 0.133 1,355,400 0.1278 -1.53%
2025-04-28 0 0.131 0.127 0.131 0.128 0.134 1,159,800 150,558 0.1298 0.131 0.127 0.131 0.128 0.134 1,159,800 0.1298 -1.50%
2025-04-25 0 0.133 0.130 0.133 0.126 0.136 1,845,000 243,980 0.1322 0.133 0.130 0.133 0.126 0.136 1,845,000 0.1322 0.00%
2025-04-24 0 0.133 0.127 0.133 0.127 0.132 800,400 102,872 0.1285 0.133 0.127 0.133 0.127 0.132 800,400 0.1285 0.00%
2025-04-23 0 0.133 0.130 0.133 0.127 0.133 3,858,600 505,062 0.1309 0.133 0.130 0.133 0.127 0.133 3,858,600 0.1309 2.31%
2025-04-22 0 0.130 0.128 0.130 0.125 0.132 1,598,400 205,956 0.1289 0.130 0.128 0.130 0.125 0.132 1,598,400 0.1289 -1.52%
2025-04-17 0 0.132 0.127 0.132 0.124 0.133 4,076,800 534,379 0.1311 0.132 0.127 0.132 0.124 0.133 4,076,800 0.1311 2.33%
2025-04-16 0 0.129 0.122 0.129 0.121 0.139 7,246,400 940,740 0.1298 0.129 0.122 0.129 0.121 0.139 7,246,400 0.1298 -0.77%
2025-04-15 0 0.130 0.121 0.132 0.119 0.130 1,399,800 179,391 0.1282 0.130 0.121 0.132 0.119 0.130 1,399,800 0.1282 6.56%
2025-04-14 0 0.122 0.122 0.124 0.121 0.124 340,800 41,905 0.1230 0.122 0.122 0.124 0.121 0.124 340,800 0.1230 -3.17%
2025-04-11 0 0.126 0.120 0.125 0.118 0.126 540,800 66,222 0.1225 0.126 0.120 0.125 0.118 0.126 540,800 0.1225 0.00%
2025-04-10 0 0.126 0.124 0.127 0.114 0.129 5,582,200 690,443 0.1237 0.126 0.124 0.127 0.114 0.129 5,582,200 0.1237 6.78%
2025-04-09 0 0.118 0.116 0.118 0.109 0.119 5,076,400 572,912 0.1129 0.118 0.116 0.118 0.109 0.119 5,076,400 0.1129 7.27%
2025-04-08 0 0.110 0.110 0.113 0.109 0.114 7,358,000 826,541 0.1123 0.110 0.110 0.113 0.109 0.114 7,358,000 0.1123 0.92%
2025-04-07 0 0.109 0.109 0.113 0.109 0.136 19,236,800 2,253,083 0.1171 0.109 0.109 0.113 0.109 0.136 19,236,800 0.1171 -22.14%
2025-04-03 0 0.140 0.137 0.140 0.135 0.142 4,946,800 678,650 0.1372 0.140 0.137 0.140 0.135 0.142 4,946,800 0.1372 0.00%
2025-04-02 0 0.140 0.137 0.140 0.137 0.148 8,518,000 1,177,420 0.1382 0.140 0.137 0.140 0.137 0.148 8,518,000 0.1382 -2.78%
2025-04-01 0 0.144 0.140 0.144 0.134 0.148 6,280,400 888,663 0.1415 0.144 0.140 0.144 0.134 0.148 6,280,400 0.1415 -2.70%
2025-03-31 0 0.148 0.145 0.148 0.139 0.149 7,780,800 1,127,758 0.1449 0.148 0.145 0.148 0.139 0.149 7,780,800 0.1449 -0.67%
2025-03-28 0 0.149 0.144 0.149 0.142 0.168 26,991,000 4,044,800 0.1499 0.149 0.144 0.149 0.142 0.168 26,991,000 0.1499 -13.87%
2025-03-27 0 0.173 0.171 0.173 0.170 0.176 3,578,800 619,898 0.1732 0.173 0.171 0.173 0.170 0.176 3,578,800 0.1732 0.00%
2025-03-26 0 0.173 0.171 0.173 0.164 0.173 6,514,600 1,109,905 0.1704 0.173 0.171 0.173 0.164 0.173 6,514,600 0.1704 3.59%
2025-03-25 0 0.167 0.166 0.167 0.160 0.170 7,517,800 1,232,064 0.1639 0.167 0.166 0.167 0.160 0.170 7,517,800 0.1639 3.09%
2025-03-24 0 0.162 0.161 0.162 0.160 0.165 3,231,200 524,299 0.1623 0.162 0.161 0.162 0.160 0.165 3,231,200 0.1623 -0.61%
2025-03-21 0 0.163 0.157 0.163 0.157 0.169 10,319,600 1,693,478 0.1641 0.163 0.157 0.163 0.157 0.169 10,319,600 0.1641 1.24%
2025-03-20 0 0.161 0.157 0.161 0.155 0.162 6,149,000 985,630 0.1603 0.161 0.157 0.161 0.155 0.162 6,149,000 0.1603 0.63%
2025-03-19 0 0.160 0.157 0.160 0.151 0.164 2,927,000 464,040 0.1585 0.160 0.157 0.160 0.151 0.164 2,927,000 0.1585 3.90%
2025-03-18 0 0.154 0.151 0.154 0.150 0.159 4,513,200 700,062 0.1551 0.154 0.151 0.154 0.150 0.159 4,513,200 0.1551 -0.65%
2025-03-17 0 0.155 0.154 0.155 0.143 0.155 6,557,600 1,001,308 0.1527 0.155 0.154 0.155 0.143 0.155 6,557,600 0.1527 0.65%
2025-03-14 0 0.154 0.148 0.154 0.139 0.158 18,169,800 2,702,255 0.1487 0.154 0.148 0.154 0.139 0.158 18,169,800 0.1487 6.21%
2025-03-13 0 0.145 0.142 0.145 0.139 0.147 4,352,400 615,679 0.1415 0.145 0.142 0.145 0.139 0.147 4,352,400 0.1415 0.00%
2025-03-12 0 0.145 0.143 0.145 0.141 0.147 1,357,600 195,584 0.1441 0.145 0.143 0.145 0.141 0.147 1,357,600 0.1441 0.00%
2025-03-11 0 0.145 0.142 0.145 0.139 0.147 9,218,800 1,316,337 0.1428 0.145 0.142 0.145 0.139 0.147 9,218,800 0.1428 -2.03%
2025-03-10 0 0.148 0.148 0.149 0.145 0.156 2,693,600 401,531 0.1491 0.148 0.148 0.149 0.145 0.156 2,693,600 0.1491 -1.99%
2025-03-07 0 0.151 0.151 0.152 0.150 0.155 5,249,000 794,522 0.1514 0.151 0.151 0.152 0.150 0.155 5,249,000 0.1514 -2.58%
2025-03-06 0 0.155 0.152 0.155 0.147 0.156 3,522,200 533,070 0.1513 0.155 0.152 0.155 0.147 0.156 3,522,200 0.1513 0.65%
2025-03-05 0 0.154 0.152 0.154 0.148 0.159 3,319,000 506,889 0.1527 0.154 0.152 0.154 0.148 0.159 3,319,000 0.1527 1.32%
2025-03-04 0 0.152 0.150 0.152 0.141 0.158 11,750,200 1,775,514 0.1511 0.152 0.150 0.152 0.141 0.158 11,750,200 0.1511 4.11%
2025-03-03 0 0.146 0.146 0.147 0.136 0.149 13,945,200 2,042,927 0.1465 0.146 0.146 0.147 0.136 0.149 13,945,200 0.1465 7.35%
2025-02-28 0 0.136 0.134 0.136 0.130 0.148 8,768,400 1,208,306 0.1378 0.136 0.134 0.136 0.130 0.148 8,768,400 0.1378 2.26%
2025-02-27 0 0.133 0.131 0.133 0.130 0.135 5,286,600 700,316 0.1325 0.133 0.131 0.133 0.130 0.135 5,286,600 0.1325 0.76%
2025-02-26 0 0.132 0.130 0.133 0.123 0.133 5,198,000 674,187 0.1297 0.132 0.130 0.133 0.123 0.133 5,198,000 0.1297 4.76%
2025-02-25 0 0.126 0.125 0.126 0.124 0.129 854,000 107,719 0.1261 0.126 0.125 0.126 0.124 0.129 854,000 0.1261 -3.08%
2025-02-24 0 0.130 0.124 0.130 0.122 0.134 3,190,000 406,267 0.1274 0.130 0.124 0.130 0.122 0.134 3,190,000 0.1274 4.84%
2025-02-21 0 0.124 0.123 0.124 0.120 0.128 5,166,200 650,530 0.1259 0.124 0.123 0.124 0.120 0.128 5,166,200 0.1259 0.81%
2025-02-20 0 0.123 0.121 0.124 0.117 0.123 2,186,400 266,464 0.1219 0.123 0.121 0.124 0.117 0.123 2,186,400 0.1219 2.50%
2025-02-19 0 0.120 0.117 0.120 0.116 0.122 1,323,200 155,135 0.1172 0.120 0.117 0.120 0.116 0.122 1,323,200 0.1172 -0.83%
2025-02-18 0 0.121 0.118 0.121 0.117 0.124 1,258,000 148,445 0.1180 0.121 0.118 0.121 0.117 0.124 1,258,000 0.1180 -0.82%
2025-02-17 0 0.122 0.120 0.122 0.117 0.122 760,800 90,924 0.1195 0.122 0.120 0.122 0.117 0.122 760,800 0.1195 -2.40%
2025-02-14 0 0.125 0.120 0.125 0.119 0.125 639,000 78,834 0.1234 0.125 0.120 0.125 0.119 0.125 639,000 0.1234 0.81%
2025-02-13 0 0.124 0.122 0.124 0.120 0.130 5,960,600 736,226 0.1235 0.124 0.122 0.124 0.120 0.130 5,960,600 0.1235 -2.36%
2025-02-12 0 0.127 0.126 0.127 0.112 0.128 10,111,400 1,235,152 0.1222 0.127 0.126 0.127 0.112 0.128 10,111,400 0.1222 10.43%
2025-02-11 0 0.115 0.113 0.115 0.111 0.118 741,800 84,924 0.1145 0.115 0.113 0.115 0.111 0.118 741,800 0.1145 1.77%
2025-02-10 0 0.113 0.114 0.115 0.109 0.114 1,021,200 115,888 0.1135 0.113 0.114 0.115 0.109 0.114 1,021,200 0.1135 0.00%
2025-02-07 0 0.113 0.111 0.113 0.110 0.118 543,000 61,354 0.1130 0.113 0.111 0.113 0.110 0.118 543,000 0.1130 0.00%
2025-02-06 0 0.113 0.111 0.113 0.110 0.113 531,200 58,866 0.1108 0.113 0.111 0.113 0.110 0.113 531,200 0.1108 0.89%
2025-02-05 0 0.112 0.109 0.112 0.109 0.112 463,400 51,805 0.1118 0.112 0.109 0.112 0.109 0.112 463,400 0.1118 0.00%
2025-02-04 0 0.112 0.111 0.112 0.110 0.112 1,403,200 156,270 0.1114 0.112 0.111 0.112 0.110 0.112 1,403,200 0.1114 -0.88%
2025-02-03 0 0.113 0.109 0.113 0.108 0.113 2,140,000 238,570 0.1115 0.113 0.109 0.113 0.108 0.113 2,140,000 0.1115 0.00%
2025-01-28 0 0.113 0.107 0.113 0.106 0.113 1,033,800 112,863 0.1092 0.113 0.107 0.113 0.106 0.113 1,033,800 0.1092 3.67%
2025-01-27 0 0.109 0.108 0.113 0.107 0.110 482,000 52,808 0.1096 0.109 0.108 0.113 0.107 0.110 482,000 0.1096 0.00%
2025-01-24 0 0.109 0.107 0.109 0.107 0.111 1,414,800 151,852 0.1073 0.109 0.107 0.109 0.107 0.111 1,414,800 0.1073 0.00%
2025-01-23 0 0.109 0.108 0.109 0.108 0.109 337,200 36,728 0.1089 0.109 0.108 0.109 0.108 0.109 337,200 0.1089 -3.54%
2025-01-22 0 0.113 0.109 0.113 0.108 0.113 232,600 25,529 0.1098 0.113 0.109 0.113 0.108 0.113 232,600 0.1098 0.00%
2025-01-21 0 0.113 0.108 0.113 0.106 0.116 753,200 82,142 0.1091 0.113 0.108 0.113 0.106 0.116 753,200 0.1091 3.67%
2025-01-20 0 0.109 0.107 0.109 0.105 0.111 3,067,800 331,041 0.1079 0.109 0.107 0.109 0.105 0.111 3,067,800 0.1079 0.93%
2025-01-17 0 0.108 0.106 0.108 0.103 0.109 3,768,400 394,493 0.1047 0.108 0.106 0.108 0.103 0.109 3,768,400 0.1047 -2.70%
2025-01-16 0 0.111 0.108 0.111 0.103 0.116 42,800 4,548 0.1063 0.111 0.108 0.111 0.103 0.116 42,800 0.1063 1.83%
2025-01-15 0 0.109 0.103 0.110 0.104 0.113 219,400 24,261 0.1106 0.109 0.103 0.110 0.104 0.113 219,400 0.1106 0.00%
2025-01-14 0 0.109 0.105 0.109 0.105 0.109 438,000 46,922 0.1071 0.109 0.105 0.109 0.105 0.109 438,000 0.1071 0.93%
2025-01-13 0 0.108 0.106 0.108 0.105 0.113 2,825,200 303,374 0.1074 0.108 0.106 0.108 0.105 0.113 2,825,200 0.1074 0.93%
2025-01-10 0 0.107 0.104 0.108 0.104 0.110 142,800 15,031 0.1053 0.107 0.104 0.108 0.104 0.110 142,800 0.1053 -1.83%
2025-01-09 0 0.109 0.105 0.109 0.106 0.109 17,000 1,805 0.1062 0.109 0.105 0.109 0.106 0.109 17,000 0.1062 0.93%
2025-01-08 0 0.108 0.106 0.108 0.105 0.108 525,800 56,158 0.1068 0.108 0.106 0.108 0.105 0.108 525,800 0.1068 0.00%
2025-01-07 0 0.108 0.106 0.108 0.105 0.111 1,629,400 173,747 0.1066 0.108 0.106 0.108 0.105 0.111 1,629,400 0.1066 -1.82%
2025-01-06 0 0.110 0.106 0.110 0.106 0.112 2,523,800 271,660 0.1076 0.110 0.106 0.110 0.106 0.112 2,523,800 0.1076 0.00%
2025-01-03 0 0.110 0.109 0.110 0.108 0.120 1,391,400 153,233 0.1101 0.110 0.109 0.110 0.108 0.120 1,391,400 0.1101 0.92%
2025-01-02 0 0.109 0.108 0.109 0.107 0.111 2,554,400 278,991 0.1092 0.109 0.108 0.109 0.107 0.111 2,554,400 0.1092 -0.91%
2024-12-31 0 0.110 0.109 0.110 0.109 0.113 642,807 70,698 0.1100 0.110 0.109 0.110 0.109 0.113 642,807 0.1100 -3.51%
2024-12-30 0 0.114 0.108 0.114 0.109 0.114 212,601 23,441 0.1103 0.114 0.108 0.114 0.109 0.114 212,601 0.1103 1.79%
2024-12-27 0 0.112 0.109 0.112 0.108 0.113 466,601 50,851 0.1090 0.112 0.109 0.112 0.108 0.113 466,601 0.1090 0.90%
2024-12-24 0 0.111 0.108 0.111 0.106 0.112 23,000 2,474 0.1076 0.111 0.108 0.111 0.106 0.112 23,000 0.1076 0.91%
2024-12-23 0 0.110 0.107 0.110 0.107 0.111 3,413,601 374,147 0.1096 0.110 0.107 0.110 0.107 0.111 3,413,601 0.1096 -0.90%
2024-12-20 0 0.111 0.109 0.111 0.108 0.118 10,104,401 1,130,300 0.1119 0.111 0.109 0.111 0.108 0.118 10,104,401 0.1119 -5.93%
2024-12-19 0 0.118 0.115 0.118 0.112 0.119 4,673,201 537,852 0.1151 0.118 0.115 0.118 0.112 0.119 4,673,201 0.1151 0.00%
2024-12-18 0 0.118 0.116 0.118 0.115 0.120 767,200 89,823 0.1171 0.118 0.116 0.118 0.115 0.120 767,200 0.1171 0.00%
2024-12-17 0 0.118 0.116 0.119 0.114 0.118 1,083,800 124,895 0.1152 0.118 0.116 0.119 0.114 0.118 1,083,800 0.1152 0.85%
2024-12-16 0 0.117 0.117 0.119 0.117 0.120 3,255,200 385,683 0.1185 0.117 0.117 0.119 0.117 0.120 3,255,200 0.1185 -4.10%
2024-12-13 0 0.122 0.119 0.123 0.118 0.125 1,562,000 186,458 0.1194 0.122 0.119 0.123 0.118 0.125 1,562,000 0.1194 -0.81%
2024-12-12 0 0.123 0.122 0.123 0.121 0.126 2,353,400 288,856 0.1227 0.123 0.122 0.123 0.121 0.126 2,353,400 0.1227 -3.15%
2024-12-11 0 0.127 0.119 0.127 0.118 0.127 3,567,200 426,289 0.1195 0.127 0.119 0.127 0.118 0.127 3,567,200 0.1195 3.25%
2024-12-10 0 0.123 0.117 0.123 0.118 0.133 3,046,200 377,068 0.1238 0.123 0.117 0.123 0.118 0.133 3,046,200 0.1238 -2.38%
2024-12-09 0 0.126 0.125 0.127 0.120 0.129 2,905,200 357,534 0.1231 0.126 0.125 0.127 0.120 0.129 2,905,200 0.1231 2.44%
2024-12-06 0 0.123 0.121 0.123 0.119 0.123 2,831,800 338,069 0.1194 0.123 0.121 0.123 0.119 0.123 2,831,800 0.1194 1.65%
2024-12-05 0 0.121 0.118 0.121 0.118 0.123 2,520,000 304,752 0.1209 0.121 0.118 0.121 0.118 0.123 2,520,000 0.1209 -2.42%
2024-12-04 0 0.124 0.120 0.124 0.118 0.123 2,734,400 323,931 0.1185 0.124 0.120 0.124 0.118 0.123 2,734,400 0.1185 0.00%
2024-12-03 0 0.124 0.122 0.124 0.119 0.126 1,076,800 129,216 0.1200 0.124 0.122 0.124 0.119 0.126 1,076,800 0.1200 -0.80%
2024-12-02 0 0.125 0.121 0.126 0.118 0.128 1,230,000 149,250 0.1213 0.125 0.121 0.126 0.118 0.128 1,230,000 0.1213 1.63%
2024-11-29 0 0.123 0.120 0.123 0.117 0.126 1,224,200 145,040 0.1185 0.123 0.120 0.123 0.117 0.126 1,224,200 0.1185 2.50%
2024-11-28 0 0.120 0.120 0.122 0.120 0.130 4,307,600 526,874 0.1223 0.120 0.120 0.122 0.120 0.130 4,307,600 0.1223 -5.51%
2024-11-27 0 0.127 0.123 0.127 0.123 0.131 1,934,000 244,350 0.1263 0.127 0.123 0.127 0.123 0.131 1,934,000 0.1263 -1.55%
2024-11-26 0 0.129 0.124 0.129 0.124 0.130 98,800 12,605 0.1276 0.129 0.124 0.129 0.124 0.130 98,800 0.1276 -1.53%
2024-11-25 0 0.131 0.126 0.131 0.125 0.131 966,800 121,065 0.1252 0.131 0.126 0.131 0.125 0.131 966,800 0.1252 0.77%
2024-11-22 0 0.130 0.126 0.130 0.126 0.130 1,362,000 173,014 0.1270 0.130 0.126 0.130 0.126 0.130 1,362,000 0.1270 -0.76%
2024-11-21 0 0.131 0.126 0.132 0.126 0.133 1,710,400 221,441 0.1295 0.131 0.126 0.132 0.126 0.133 1,710,400 0.1295 -0.76%
2024-11-20 0 0.132 0.129 0.132 0.130 0.135 887,800 116,193 0.1309 0.132 0.129 0.132 0.130 0.135 887,800 0.1309 -1.49%
2024-11-19 0 0.134 0.128 0.134 0.126 0.134 39,600 5,052 0.1276 0.134 0.128 0.134 0.126 0.134 39,600 0.1276 0.00%
2024-11-18 0 0.134 0.129 0.134 0.124 0.137 791,400 101,775 0.1286 0.134 0.129 0.134 0.124 0.137 791,400 0.1286 0.00%
2024-11-15 0 0.134 0.129 0.133 0.127 0.135 63,400 8,353 0.1318 0.134 0.129 0.133 0.127 0.135 63,400 0.1318 0.75%
2024-11-14 0 0.133 0.126 0.133 0.126 0.137 1,870,800 240,993 0.1288 0.133 0.126 0.133 0.126 0.137 1,870,800 0.1288 -1.48%
2024-11-13 0 0.135 0.131 0.135 0.128 0.137 1,145,600 149,895 0.1308 0.135 0.131 0.135 0.128 0.137 1,145,600 0.1308 0.75%
2024-11-12 0 0.134 0.134 0.137 0.134 0.144 5,698,000 774,759 0.1360 0.134 0.134 0.137 0.134 0.144 5,698,000 0.1360 -4.96%
2024-11-11 0 0.141 0.138 0.141 0.138 0.148 1,809,000 251,619 0.1391 0.141 0.138 0.141 0.138 0.148 1,809,000 0.1391 0.71%
2024-11-08 0 0.140 0.140 0.142 0.140 0.155 3,020,400 433,496 0.1435 0.140 0.140 0.142 0.140 0.155 3,020,400 0.1435 -7.28%
2024-11-07 0 0.151 0.148 0.151 0.136 0.153 9,506,200 1,365,852 0.1437 0.151 0.148 0.151 0.136 0.153 9,506,200 0.1437 4.86%
2024-11-06 0 0.144 0.138 0.144 0.140 0.147 1,740,000 246,396 0.1416 0.144 0.138 0.144 0.140 0.147 1,740,000 0.1416 0.70%
2024-11-05 0 0.143 0.140 0.143 0.140 0.146 1,117,800 160,549 0.1436 0.143 0.140 0.143 0.140 0.146 1,117,800 0.1436 2.14%
2024-11-04 0 0.140 0.140 0.144 0.139 0.145 823,800 118,432 0.1438 0.140 0.140 0.144 0.139 0.145 823,800 0.1438 -4.11%
2024-11-01 0 0.146 0.141 0.146 0.142 0.149 2,937,400 423,022 0.1440 0.146 0.141 0.146 0.142 0.149 2,937,400 0.1440 0.00%
2024-10-31 0 0.146 0.144 0.146 0.141 0.149 2,421,800 350,680 0.1448 0.146 0.144 0.146 0.141 0.149 2,421,800 0.1448 -0.68%
2024-10-30 0 0.147 0.143 0.145 0.140 0.148 1,819,400 265,969 0.1462 0.147 0.143 0.145 0.140 0.148 1,819,400 0.1462 1.38%
2024-10-29 0 0.145 0.142 0.145 0.142 0.152 1,642,200 243,369 0.1482 0.145 0.142 0.145 0.142 0.152 1,642,200 0.1482 0.00%
2024-10-28 0 0.145 0.141 0.145 0.135 0.149 1,362,200 192,450 0.1413 0.145 0.141 0.145 0.135 0.149 1,362,200 0.1413 2.84%
2024-10-25 0 0.141 0.137 0.141 0.136 0.142 586,800 82,052 0.1398 0.141 0.137 0.141 0.136 0.142 586,800 0.1398 0.00%
2024-10-24 0 0.141 0.138 0.141 0.132 0.141 4,629,400 640,564 0.1384 0.141 0.138 0.141 0.132 0.141 4,629,400 0.1384 2.17%
2024-10-23 0 0.138 0.135 0.138 0.135 0.141 2,852,200 395,000 0.1385 0.138 0.135 0.138 0.135 0.141 2,852,200 0.1385 -2.13%
2024-10-22 0 0.141 0.138 0.141 0.135 0.145 4,950,000 684,455 0.1383 0.141 0.138 0.141 0.135 0.145 4,950,000 0.1383 -3.42%
2024-10-21 0 0.146 0.142 0.146 0.140 0.146 1,692,800 241,354 0.1426 0.146 0.142 0.146 0.140 0.146 1,692,800 0.1426 -0.68%
2024-10-18 0 0.147 0.146 0.147 0.136 0.149 2,021,400 291,238 0.1441 0.147 0.146 0.147 0.136 0.149 2,021,400 0.1441 3.52%
2024-10-17 0 0.142 0.138 0.142 0.136 0.153 3,757,400 525,112 0.1398 0.142 0.138 0.142 0.136 0.153 3,757,400 0.1398 -5.96%
2024-10-16 0 0.151 0.145 0.152 0.138 0.154 2,289,400 331,173 0.1447 0.151 0.145 0.152 0.138 0.154 2,289,400 0.1447 7.86%
2024-10-15 0 0.140 0.138 0.140 0.138 0.150 5,681,800 801,847 0.1411 0.140 0.138 0.140 0.138 0.150 5,681,800 0.1411 -9.68%
2024-10-14 0 0.155 0.150 0.155 0.144 0.157 3,874,000 583,494 0.1506 0.155 0.150 0.155 0.144 0.157 3,874,000 0.1506 1.31%
2024-10-10 0 0.153 0.153 0.159 0.146 0.165 8,227,600 1,287,842 0.1565 0.153 0.153 0.159 0.146 0.165 8,227,600 0.1565 3.38%
2024-10-09 0 0.148 0.147 0.148 0.135 0.160 9,807,600 1,458,892 0.1488 0.148 0.147 0.148 0.135 0.160 9,807,600 0.1488 -1.33%
2024-10-08 0 0.150 0.143 0.150 0.145 0.183 14,791,400 2,490,748 0.1684 0.150 0.143 0.150 0.145 0.183 14,791,400 0.1684 -17.13%
2024-10-07 0 0.181 0.180 0.181 0.171 0.181 19,660,400 3,466,406 0.1763 0.181 0.180 0.181 0.171 0.181 19,660,400 0.1763 2.26%
2024-10-04 0 0.177 0.176 0.177 0.170 0.199 33,366,400 6,045,755 0.1812 0.177 0.176 0.177 0.170 0.199 33,366,400 0.1812 -6.84%
2024-10-03 0 0.190 0.190 0.192 0.165 0.209 57,642,200 10,846,787 0.1882 0.190 0.190 0.192 0.165 0.209 57,642,200 0.1882 3.26%
2024-10-02 0 0.184 0.181 0.184 0.138 0.188 71,926,800 11,938,268 0.1660 0.184 0.181 0.184 0.138 0.188 71,926,800 0.1660 29.58%
2024-09-30 0 0.142 0.142 0.146 0.134 0.152 28,780,200 4,152,876 0.1443 0.142 0.142 0.146 0.134 0.152 28,780,200 0.1443 9.23%
2024-09-27 0 0.130 0.127 0.130 0.121 0.132 9,899,000 1,246,239 0.1259 0.130 0.127 0.130 0.121 0.132 9,899,000 0.1259 8.33%
2024-09-26 0 0.120 0.118 0.122 0.109 0.123 12,658,001 1,495,448 0.1181 0.120 0.118 0.122 0.109 0.123 12,658,001 0.1181 7.14%
2024-09-25 0 0.112 0.112 0.115 0.111 0.125 1,617,401 196,410 0.1214 0.112 0.112 0.115 0.111 0.125 1,617,401 0.1214 -4.27%
2024-09-24 0 0.117 0.112 0.114 0.104 0.118 6,582,800 730,630 0.1110 0.117 0.112 0.114 0.104 0.118 6,582,800 0.1110 12.50%
2024-09-23 0 0.104 0.104 0.105 0.098 0.109 7,645,000 800,056 0.1047 0.104 0.104 0.105 0.098 0.109 7,645,000 0.1047 1.96%
2024-09-20 0 0.102 0.098 0.104 0.096 0.103 1,652,000 167,841 0.1016 0.102 0.098 0.104 0.096 0.103 1,652,000 0.1016 3.03%
2024-09-19 0 0.099 0.097 0.099 0.095 0.102 5,246,200 511,159 0.0974 0.099 0.097 0.099 0.095 0.102 5,246,200 0.0974 -1.98%
2024-09-17 0 0.101 0.096 0.101 0.095 0.102 244,400 23,622 0.0967 0.101 0.096 0.101 0.095 0.102 244,400 0.0967 -0.98%
2024-09-16 0 0.102 0.096 0.102 0.094 0.102 358,400 34,477 0.0962 0.102 0.096 0.102 0.094 0.102 358,400 0.0962 2.00%
2024-09-13 0 0.100 0.096 0.100 0.096 0.100 1,683,400 162,729 0.0967 0.100 0.096 0.100 0.096 0.100 1,683,400 0.0967 0.00%
2024-09-12 0 0.100 0.096 0.100 0.096 0.102 989,800 96,951 0.0980 0.100 0.096 0.100 0.096 0.102 989,800 0.0980 2.04%
2024-09-11 0 0.098 0.097 0.098 0.097 0.103 920,000 90,774 0.0987 0.098 0.097 0.098 0.097 0.103 920,000 0.0987 -4.85%
2024-09-10 0 0.103 0.101 0.103 0.101 0.103 1,005,000 103,019 0.1025 0.103 0.101 0.103 0.101 0.103 1,005,000 0.1025 -3.74%
2024-09-09 0 0.107 0.100 0.107 0.101 0.107 329,400 33,933 0.1030 0.107 0.100 0.107 0.101 0.107 329,400 0.1030 0.00%
2024-09-05 0 0.107 0.104 0.107 0.104 0.110 1,468,400 156,920 0.1069 0.107 0.104 0.107 0.104 0.110 1,468,400 0.1069 -1.83%
2024-09-04 0 0.109 0.105 0.109 0.105 0.111 425,000 46,747 0.1100 0.109 0.105 0.109 0.105 0.111 425,000 0.1100 0.93%
2024-09-03 0 0.108 0.104 0.108 0.106 0.109 554,000 59,038 0.1066 0.108 0.104 0.108 0.106 0.109 554,000 0.1066 -2.70%
2024-09-02 0 0.111 0.110 0.111 0.108 0.111 1,883,000 205,159 0.1090 0.111 0.110 0.111 0.108 0.111 1,883,000 0.1090 0.00%
2024-08-30 0 0.111 0.109 0.111 0.102 0.111 1,972,800 208,269 0.1056 0.111 0.109 0.111 0.102 0.111 1,972,800 0.1056 2.78%
2024-08-29 0 0.108 0.103 0.108 0.100 0.117 1,276,200 133,718 0.1048 0.108 0.103 0.108 0.100 0.117 1,276,200 0.1048 2.86%
2024-08-28 0 0.105 0.103 0.105 0.102 0.108 474,400 49,068 0.1034 0.105 0.103 0.105 0.102 0.108 474,400 0.1034 -2.78%
2024-08-27 0 0.108 0.106 0.108 0.106 0.115 765,800 82,067 0.1072 0.108 0.106 0.108 0.106 0.115 765,800 0.1072 -4.42%
2024-08-26 0 0.113 0.109 0.113 0.109 0.120 3,698,400 408,317 0.1104 0.113 0.109 0.113 0.109 0.120 3,698,400 0.1104 -5.83%
2024-08-23 0 0.120 0.115 0.120 0.109 0.120 563,400 65,509 0.1163 0.120 0.115 0.120 0.109 0.120 563,400 0.1163 3.45%
2024-08-22 0 0.116 0.114 0.117 0.109 0.117 437,400 49,062 0.1122 0.116 0.114 0.117 0.109 0.117 437,400 0.1122 0.87%
2024-08-21 0 0.115 0.111 0.115 0.111 0.116 1,346,400 151,625 0.1126 0.115 0.111 0.115 0.111 0.116 1,346,400 0.1126 -0.86%
2024-08-20 0 0.116 0.112 0.116 0.115 0.122 2,927,000 346,239 0.1183 0.116 0.112 0.116 0.115 0.122 2,927,000 0.1183 -2.52%
2024-08-19 0 0.119 0.115 0.119 0.110 0.118 3,228,400 375,983 0.1165 0.119 0.115 0.119 0.110 0.118 3,228,400 0.1165 4.39%
2024-08-16 0 0.114 0.113 0.114 0.105 0.115 7,073,800 776,259 0.1097 0.114 0.113 0.114 0.105 0.115 7,073,800 0.1097 3.64%
2024-08-15 0 0.110 0.104 0.110 0.100 0.110 1,213,600 127,724 0.1052 0.110 0.104 0.110 0.100 0.110 1,213,600 0.1052 7.84%
2024-08-14 0 0.102 0.102 0.105 0.101 0.106 574,400 59,784 0.1041 0.102 0.102 0.105 0.101 0.106 574,400 0.1041 -6.42%
2024-08-13 0 0.109 0.101 0.109 0.099 0.109 411,400 41,928 0.1019 0.109 0.101 0.109 0.099 0.109 411,400 0.1019 3.81%
2024-08-12 0 0.105 0.101 0.110 0.098 0.105 1,153,400 117,752 0.1021 0.105 0.101 0.110 0.098 0.105 1,153,400 0.1021 2.94%
2024-08-09 0 0.102 0.101 0.102 0.100 0.104 627,400 64,384 0.1026 0.102 0.101 0.102 0.100 0.104 627,400 0.1026 -1.92%
2024-08-08 0 0.104 0.100 0.104 0.099 0.105 1,108,800 111,311 0.1004 0.104 0.100 0.104 0.099 0.105 1,108,800 0.1004 0.00%
2024-08-07 0 0.104 0.104 0.105 0.098 0.103 105,600 10,719 0.1015 0.104 0.104 0.105 0.098 0.103 105,600 0.1015 1.96%
2024-08-06 0 0.102 0.098 0.102 0.094 0.103 2,937,800 300,248 0.1022 0.102 0.098 0.102 0.094 0.103 2,937,800 0.1022 5.15%
2024-08-05 0 0.097 0.095 0.097 0.096 0.102 2,660,400 264,744 0.0995 0.097 0.095 0.097 0.096 0.102 2,660,400 0.0995 -4.90%
2024-08-02 0 0.102 0.100 0.102 0.099 0.108 666,800 68,182 0.1023 0.102 0.100 0.102 0.099 0.108 666,800 0.1023 -1.92%
2024-08-01 0 0.104 0.100 0.104 0.099 0.104 602,000 61,214 0.1017 0.104 0.100 0.104 0.099 0.104 602,000 0.1017 0.97%
2024-07-31 0 0.103 0.101 0.108 0.099 0.103 443,800 43,983 0.0991 0.103 0.101 0.108 0.099 0.103 443,800 0.0991 1.98%
2024-07-30 0 0.101 0.100 0.101 0.100 0.118 873,400 87,619 0.1003 0.101 0.100 0.101 0.100 0.118 873,400 0.1003 -2.88%
2024-07-29 0 0.104 0.100 0.104 0.099 0.104 903,000 91,751 0.1016 0.104 0.100 0.104 0.099 0.104 903,000 0.1016 0.97%
2024-07-26 0 0.103 0.100 0.104 0.101 0.106 731,200 74,490 0.1019 0.103 0.100 0.104 0.101 0.106 731,200 0.1019 0.00%
2024-07-25 0 0.103 0.101 0.103 0.101 0.106 670,000 68,863 0.1028 0.103 0.101 0.103 0.101 0.106 670,000 0.1028 -2.83%
2024-07-24 0 0.106 0.101 0.106 0.105 0.110 294,400 31,562 0.1072 0.106 0.101 0.106 0.105 0.110 294,400 0.1072 -3.64%
2024-07-23 0 0.110 0.108 0.110 0.108 0.113 2,278,800 250,605 0.1100 0.110 0.108 0.110 0.108 0.113 2,278,800 0.1100 -1.79%
2024-07-22 0 0.112 0.110 0.113 0.110 0.112 5,440,600 598,832 0.1101 0.112 0.110 0.113 0.110 0.112 5,440,600 0.1101 0.00%
2024-07-19 0 0.112 0.111 0.112 0.110 0.116 1,034,000 116,707 0.1129 0.112 0.111 0.112 0.110 0.116 1,034,000 0.1129 -4.27%
2024-07-18 0 0.117 0.110 0.117 0.110 0.117 632,400 69,698 0.1102 0.117 0.110 0.117 0.110 0.117 632,400 0.1102 3.54%
2024-07-17 0 0.113 0.110 0.113 0.109 0.116 1,351,000 153,240 0.1134 0.113 0.110 0.113 0.109 0.116 1,351,000 0.1134 -1.74%
2024-07-16 0 0.115 0.114 0.115 0.112 0.115 2,289,800 262,983 0.1148 0.115 0.114 0.115 0.112 0.115 2,289,800 0.1148 -0.86%
2024-07-15 0 0.116 0.114 0.116 0.110 0.116 1,200,000 137,508 0.1146 0.116 0.114 0.116 0.110 0.116 1,200,000 0.1146 2.65%
2024-07-12 0 0.113 0.113 0.114 0.109 0.115 1,509,000 169,105 0.1121 0.113 0.113 0.114 0.109 0.115 1,509,000 0.1121 4.63%
2024-07-11 0 0.108 0.107 0.108 0.105 0.112 1,639,400 179,203 0.1093 0.108 0.107 0.108 0.105 0.112 1,639,400 0.1093 0.93%
2024-07-10 0 0.107 0.107 0.108 0.102 0.108 1,230,200 130,526 0.1061 0.107 0.107 0.108 0.102 0.108 1,230,200 0.1061 -0.93%
2024-07-09 0 0.108 0.105 0.108 0.105 0.108 1,347,200 143,024 0.1062 0.108 0.105 0.108 0.105 0.108 1,347,200 0.1062 0.00%
2024-07-08 0 0.108 0.106 0.109 0.105 0.108 333,400 35,940 0.1078 0.108 0.106 0.109 0.105 0.108 333,400 0.1078 -1.82%
2024-07-05 0 0.110 0.107 0.110 0.107 0.111 497,800 54,086 0.1087 0.110 0.107 0.110 0.107 0.111 497,800 0.1087 -1.79%
2024-07-04 0 0.112 0.109 0.112 0.107 0.117 2,958,200 330,242 0.1116 0.112 0.109 0.112 0.107 0.117 2,958,200 0.1116 0.90%
2024-07-03 0 0.111 0.108 0.111 0.106 0.117 2,266,200 250,049 0.1103 0.111 0.108 0.111 0.106 0.117 2,266,200 0.1103 -1.77%
2024-07-02 0 0.113 0.110 0.113 0.105 0.113 940,200 104,506 0.1112 0.113 0.110 0.113 0.105 0.113 940,200 0.1112 3.67%
2024-06-28 0 0.109 0.108 0.109 0.105 0.110 205,000 21,679 0.1058 0.109 0.108 0.109 0.105 0.110 205,000 0.1058 0.00%
2024-06-27 0 0.109 0.106 0.109 0.106 0.112 1,346,400 146,419 0.1087 0.109 0.106 0.109 0.106 0.112 1,346,400 0.1087 -3.54%
2024-06-26 0 0.113 0.110 0.112 0.108 0.113 52,800 5,725 0.1084 0.113 0.110 0.112 0.108 0.113 52,800 0.1084 0.00%
2024-06-25 0 0.113 0.111 0.113 0.110 0.117 6,858,000 763,650 0.1114 0.113 0.111 0.113 0.110 0.117 6,858,000 0.1114 -1.74%
2024-06-24 0 0.115 0.115 0.118 0.110 0.118 2,335,600 265,103 0.1135 0.115 0.115 0.118 0.110 0.118 2,335,600 0.1135 -4.17%
2024-06-21 0 0.120 0.118 0.120 0.117 0.122 560,000 68,146 0.1217 0.120 0.118 0.120 0.117 0.122 560,000 0.1217 -1.64%
2024-06-20 0 0.122 0.118 0.122 0.118 0.126 8,009,800 973,080 0.1215 0.122 0.118 0.122 0.118 0.126 8,009,800 0.1215 0.83%
2024-06-19 0 0.121 0.121 0.124 0.120 0.125 1,928,800 235,667 0.1222 0.121 0.121 0.124 0.120 0.125 1,928,800 0.1222 -3.97%
2024-06-18 0 0.126 0.125 0.126 0.121 0.126 1,315,000 165,330 0.1257 0.126 0.125 0.126 0.121 0.126 1,315,000 0.1257 0.80%
2024-06-17 0 0.125 0.123 0.125 0.123 0.127 131,800 16,449 0.1248 0.125 0.123 0.125 0.123 0.127 131,800 0.1248 -1.57%
2024-06-14 0 0.127 0.124 0.128 0.121 0.133 3,033,000 384,350 0.1267 0.127 0.124 0.128 0.121 0.133 3,033,000 0.1267 1.60%
2024-06-13 0 0.125 0.121 0.125 0.120 0.126 10,881,600 1,343,602 0.1235 0.125 0.121 0.125 0.120 0.126 10,881,600 0.1235 0.81%
2024-06-12 0 0.124 0.121 0.124 0.120 0.127 1,969,400 239,040 0.1214 0.124 0.121 0.124 0.120 0.127 1,969,400 0.1214 0.00%
2024-06-11 0 0.124 0.124 0.125 0.120 0.125 5,906,400 721,397 0.1221 0.124 0.124 0.125 0.120 0.125 5,906,400 0.1221 -0.80%
2024-06-07 0 0.125 0.125 0.128 0.124 0.128 643,800 81,071 0.1259 0.125 0.125 0.128 0.124 0.128 643,800 0.1259 -1.57%
2024-06-06 0 0.127 0.124 0.127 0.123 0.130 2,931,600 369,888 0.1262 0.127 0.124 0.127 0.123 0.130 2,931,600 0.1262 -2.31%
2024-06-05 0 0.130 0.128 0.130 0.127 0.134 3,688,600 480,307 0.1302 0.130 0.128 0.130 0.127 0.134 3,688,600 0.1302 -3.70%
2024-06-04 0 0.135 0.134 0.135 0.127 0.137 5,342,800 721,578 0.1351 0.135 0.134 0.135 0.127 0.137 5,342,800 0.1351 3.85%
2024-06-03 0 0.130 0.128 0.130 0.125 0.132 3,067,800 393,913 0.1284 0.130 0.128 0.130 0.125 0.132 3,067,800 0.1284 0.00%
2024-05-31 0 0.130 0.127 0.130 0.124 0.139 1,590,800 203,549 0.1280 0.130 0.127 0.130 0.124 0.139 1,590,800 0.1280 2.36%
2024-05-30 0 0.127 0.126 0.127 0.126 0.131 2,258,400 291,350 0.1290 0.127 0.126 0.127 0.126 0.131 2,258,400 0.1290 -4.51%
2024-05-29 0 0.133 0.131 0.133 0.130 0.138 2,408,400 321,155 0.1333 0.133 0.131 0.133 0.130 0.138 2,408,400 0.1333 -1.48%
2024-05-28 0 0.135 0.134 0.135 0.131 0.135 3,997,400 534,680 0.1338 0.135 0.134 0.135 0.131 0.135 3,997,400 0.1338 -0.74%
2024-05-27 0 0.136 0.135 0.136 0.130 0.136 2,985,800 394,886 0.1323 0.136 0.135 0.136 0.130 0.136 2,985,800 0.1323 3.03%
2024-05-24 0 0.132 0.130 0.133 0.128 0.135 3,739,800 492,089 0.1316 0.132 0.130 0.133 0.128 0.135 3,739,800 0.1316 -1.49%
2024-05-23 0 0.134 0.133 0.134 0.131 0.140 9,332,800 1,267,287 0.1358 0.134 0.133 0.134 0.131 0.140 9,332,800 0.1358 -5.63%
2024-05-22 0 0.142 0.140 0.142 0.140 0.147 4,766,200 680,820 0.1428 0.142 0.140 0.142 0.140 0.147 4,766,200 0.1428 -0.70%
2024-05-21 0 0.143 0.143 0.145 0.142 0.157 13,440,000 1,983,400 0.1476 0.143 0.143 0.145 0.142 0.157 13,440,000 0.1476 -6.54%
2024-05-20 0 0.153 0.149 0.152 0.141 0.156 16,530,000 2,433,265 0.1472 0.153 0.149 0.152 0.141 0.156 16,530,000 0.1472 6.25%
2024-05-17 0 0.144 0.142 0.144 0.136 0.148 21,456,200 3,061,032 0.1427 0.144 0.142 0.144 0.136 0.148 21,456,200 0.1427 3.60%
2024-05-16 0 0.139 0.139 0.141 0.130 0.150 21,373,600 3,036,747 0.1421 0.139 0.139 0.141 0.130 0.150 21,373,600 0.1421 6.92%
2024-05-14 0 0.130 0.126 0.130 0.121 0.130 6,566,800 825,201 0.1257 0.130 0.126 0.130 0.121 0.130 6,566,800 0.1257 0.00%
2024-05-13 0 0.130 0.128 0.130 0.122 0.135 8,999,200 1,170,127 0.1300 0.130 0.128 0.130 0.122 0.135 8,999,200 0.1300 2.36%
2024-05-10 0 0.127 0.127 0.128 0.108 0.133 29,960,600 3,641,231 0.1215 0.127 0.127 0.128 0.108 0.133 29,960,600 0.1215 14.41%
2024-05-09 0 0.111 0.110 0.111 0.103 0.112 5,091,000 556,564 0.1093 0.111 0.110 0.111 0.103 0.112 5,091,000 0.1093 5.71%
2024-05-08 0 0.105 0.103 0.105 0.103 0.107 2,718,600 288,001 0.1059 0.105 0.103 0.105 0.103 0.107 2,718,600 0.1059 -1.87%
2024-05-07 0 0.107 0.107 0.109 0.107 0.110 7,049,200 763,472 0.1083 0.107 0.107 0.109 0.107 0.110 7,049,200 0.1083 -4.46%
2024-05-06 0 0.112 0.109 0.112 0.108 0.113 4,355,400 480,727 0.1104 0.112 0.109 0.112 0.108 0.113 4,355,400 0.1104 0.00%
2024-05-03 0 0.112 0.112 0.113 0.109 0.115 2,454,800 275,591 0.1123 0.112 0.112 0.113 0.109 0.115 2,454,800 0.1123 -0.88%
2024-05-02 0 0.113 0.112 0.113 0.106 0.117 3,286,600 373,649 0.1137 0.113 0.112 0.113 0.106 0.117 3,286,600 0.1137 0.89%
2024-04-30 0 0.112 0.109 0.112 0.102 0.119 21,827,800 2,419,300 0.1108 0.112 0.109 0.112 0.102 0.119 21,827,800 0.1108 9.80%
2024-04-29 0 0.102 0.101 0.102 0.090 0.102 10,780,200 1,068,598 0.0991 0.102 0.101 0.102 0.090 0.102 10,780,200 0.0991 9.68%
2024-04-26 0 0.093 0.093 0.094 0.087 0.093 1,741,200 159,214 0.0914 0.093 0.093 0.094 0.087 0.093 1,741,200 0.0914 2.20%
2024-04-25 0 0.091 0.089 0.091 0.086 0.093 2,639,800 235,217 0.0891 0.091 0.089 0.091 0.086 0.093 2,639,800 0.0891 2.25%
2024-04-24 0 0.089 0.088 0.089 0.088 0.093 1,056,800 94,167 0.0891 0.089 0.088 0.089 0.088 0.093 1,056,800 0.0891 -1.11%
2024-04-23 0 0.090 0.088 0.090 0.090 0.094 2,027,400 188,492 0.0930 0.090 0.088 0.090 0.090 0.094 2,027,400 0.0930 -2.17%
2024-04-22 0 0.092 0.092 0.093 0.088 0.093 3,504,600 321,195 0.0916 0.092 0.092 0.093 0.088 0.093 3,504,600 0.0916 2.22%
2024-04-19 0 0.090 0.088 0.090 0.085 0.090 5,137,000 448,711 0.0873 0.090 0.088 0.090 0.085 0.090 5,137,000 0.0873 2.27%
2024-04-18 0 0.088 0.087 0.091 0.085 0.094 3,707,000 327,803 0.0884 0.088 0.087 0.091 0.085 0.094 3,707,000 0.0884 0.00%
2024-04-17 0 0.088 0.087 0.088 0.086 0.090 4,494,200 396,080 0.0881 0.088 0.087 0.088 0.086 0.090 4,494,200 0.0881 -2.22%
2024-04-16 0 0.090 0.090 0.093 0.089 0.093 4,891,400 442,086 0.0904 0.090 0.090 0.093 0.089 0.093 4,891,400 0.0904 -3.23%
2024-04-15 0 0.093 0.092 0.093 0.091 0.094 4,279,600 392,344 0.0917 0.093 0.092 0.093 0.091 0.094 4,279,600 0.0917 -1.06%
2024-04-12 0 0.094 0.092 0.094 0.092 0.096 9,523,400 883,143 0.0927 0.094 0.092 0.094 0.092 0.096 9,523,400 0.0927 0.00%
2024-04-11 0 0.094 0.092 0.094 0.092 0.096 1,575,600 146,688 0.0931 0.094 0.092 0.094 0.092 0.096 1,575,600 0.0931 1.08%
2024-04-10 0 0.093 0.092 0.093 0.092 0.096 1,678,000 157,919 0.0941 0.093 0.092 0.093 0.092 0.096 1,678,000 0.0941 -2.11%
2024-04-09 0 0.095 0.094 0.095 0.091 0.096 6,090,800 574,056 0.0942 0.095 0.094 0.095 0.091 0.096 6,090,800 0.0942 3.26%
2024-04-08 0 0.092 0.092 0.093 0.091 0.096 5,324,600 490,874 0.0922 0.092 0.092 0.093 0.091 0.096 5,324,600 0.0922 -3.16%
2024-04-05 0 0.095 0.094 0.095 0.093 0.097 3,620,000 342,397 0.0946 0.095 0.094 0.095 0.093 0.097 3,620,000 0.0946 -1.04%
2024-04-03 0 0.096 0.094 0.096 0.093 0.097 5,192,200 490,424 0.0945 0.096 0.094 0.096 0.093 0.097 5,192,200 0.0945 1.05%
2024-04-02 0 0.095 0.093 0.095 0.091 0.100 12,330,000 1,169,633 0.0949 0.095 0.093 0.095 0.091 0.100 12,330,000 0.0949 -4.04%
2024-03-28 0 0.099 0.098 0.099 0.097 0.101 9,564,800 942,613 0.0986 0.099 0.098 0.099 0.097 0.101 9,564,800 0.0986 -4.81%
2024-03-27 0 0.104 0.098 0.104 0.096 0.115 37,835,800 3,874,489 0.1024 0.104 0.098 0.104 0.096 0.115 37,835,800 0.1024 -18.75%
2024-03-26 0 0.128 0.126 0.128 0.122 0.128 5,093,000 641,603 0.1260 0.128 0.126 0.128 0.122 0.128 5,093,000 0.1260 0.79%
2024-03-25 0 0.127 0.125 0.127 0.119 0.130 8,383,000 1,047,342 0.1249 0.127 0.125 0.127 0.119 0.130 8,383,000 0.1249 4.96%
2024-03-22 0 0.121 0.120 0.121 0.117 0.123 7,721,800 921,665 0.1194 0.121 0.120 0.121 0.117 0.123 7,721,800 0.1194 -0.82%
2024-03-21 0 0.122 0.122 0.123 0.117 0.123 12,379,200 1,488,510 0.1202 0.122 0.122 0.123 0.117 0.123 12,379,200 0.1202 5.17%
2024-03-20 0 0.116 0.116 0.117 0.113 0.125 33,121,400 3,886,829 0.1174 0.116 0.116 0.117 0.113 0.125 33,121,400 0.1174 -8.66%
2024-03-19 0 0.127 0.126 0.127 0.116 0.190 243,263,200 35,454,781 0.1457 0.127 0.126 0.127 0.116 0.190 243,263,200 0.1457 25.74%
2024-03-18 0 0.101 0.099 0.101 0.099 0.102 387,200 38,381 0.0991 0.101 0.099 0.101 0.099 0.102 387,200 0.0991 -0.98%
2024-03-15 0 0.102 0.100 0.102 0.099 0.102 99,600 9,906 0.0995 0.102 0.100 0.102 0.099 0.102 99,600 0.0995 0.00%
2024-03-14 0 0.102 0.099 0.102 0.097 0.102 258,200 25,809 0.1000 0.102 0.099 0.102 0.097 0.102 258,200 0.1000 4.08%
2024-03-13 0 0.098 0.098 0.099 0.097 0.100 232,400 23,038 0.0991 0.098 0.098 0.099 0.097 0.100 232,400 0.0991 -2.97%
2024-03-12 0 0.101 0.099 0.101 0.098 0.101 1,255,400 124,364 0.0991 0.101 0.099 0.101 0.098 0.101 1,255,400 0.0991 1.00%
2024-03-11 0 0.100 0.097 0.100 0.096 0.100 1,365,400 135,196 0.0990 0.100 0.097 0.100 0.096 0.100 1,365,400 0.0990 0.00%
2024-03-08 0 0.100 0.099 0.101 0.098 0.101 2,340,800 235,233 0.1005 0.100 0.099 0.101 0.098 0.101 2,340,800 0.1005 -1.96%
2024-03-07 0 0.102 0.099 0.102 0.099 0.103 2,150,400 216,824 0.1008 0.102 0.099 0.102 0.099 0.103 2,150,400 0.1008 -1.92%
2024-03-06 0 0.104 0.102 0.104 0.097 0.104 292,000 29,546 0.1012 0.104 0.102 0.104 0.097 0.104 292,000 0.1012 0.97%
2024-03-05 0 0.103 0.100 0.103 0.100 0.103 1,130,600 114,023 0.1009 0.103 0.100 0.103 0.100 0.103 1,130,600 0.1009 -1.90%
2024-03-04 0 0.105 0.103 0.105 0.102 0.106 360,600 37,304 0.1034 0.105 0.103 0.105 0.102 0.106 360,600 0.1034 -1.87%
2024-03-01 0 0.107 0.103 0.107 0.102 0.108 435,000 45,567 0.1048 0.107 0.103 0.107 0.102 0.108 435,000 0.1048 -1.83%
2024-02-29 0 0.109 0.105 0.109 0.105 0.109 273,000 28,664 0.1050 0.109 0.105 0.109 0.105 0.109 273,000 0.1050 3.81%
2024-02-28 0 0.105 0.105 0.107 0.105 0.110 347,200 37,201 0.1071 0.105 0.105 0.107 0.105 0.110 347,200 0.1071 -2.78%
2024-02-27 0 0.108 0.105 0.108 0.105 0.109 690,000 74,482 0.1079 0.108 0.105 0.108 0.105 0.109 690,000 0.1079 0.00%
2024-02-26 0 0.108 0.105 0.109 0.105 0.110 3,375,800 363,971 0.1078 0.108 0.105 0.109 0.105 0.110 3,375,800 0.1078 -0.92%
2024-02-23 0 0.109 0.108 0.109 0.106 0.110 2,728,400 294,943 0.1081 0.109 0.108 0.109 0.106 0.110 2,728,400 0.1081 1.87%
2024-02-22 0 0.107 0.106 0.107 0.106 0.109 2,335,200 251,346 0.1076 0.107 0.106 0.107 0.106 0.109 2,335,200 0.1076 -2.73%
2024-02-21 0 0.110 0.108 0.110 0.105 0.109 2,810,800 302,813 0.1077 0.110 0.108 0.110 0.105 0.109 2,810,800 0.1077 1.85%
2024-02-20 0 0.108 0.107 0.108 0.103 0.108 317,800 34,144 0.1074 0.108 0.107 0.108 0.103 0.108 317,800 0.1074 1.89%
2024-02-19 0 0.106 0.106 0.107 0.104 0.107 515,400 54,759 0.1062 0.106 0.106 0.107 0.104 0.107 515,400 0.1062 0.95%
2024-02-16 0 0.105 0.105 0.106 0.101 0.107 1,658,600 171,950 0.1037 0.105 0.105 0.106 0.101 0.107 1,658,600 0.1037 0.96%
2024-02-15 0 0.104 0.103 0.104 0.103 0.108 1,138,800 118,631 0.1042 0.104 0.103 0.104 0.103 0.108 1,138,800 0.1042 -4.59%
2024-02-14 0 0.109 0.103 0.108 0.104 0.114 248,200 26,545 0.1070 0.109 0.103 0.108 0.104 0.114 248,200 0.1070 0.00%
2024-02-09 0 0.109 0.108 0.110 0.106 0.109 1,287,000 138,978 0.1080 0.109 0.108 0.110 0.106 0.109 1,287,000 0.1080 -1.80%
2024-02-08 0 0.111 0.111 0.113 0.106 0.111 2,459,000 269,443 0.1096 0.111 0.111 0.113 0.106 0.111 2,459,000 0.1096 0.91%
2024-02-07 0 0.110 0.104 0.110 0.102 0.110 1,862,200 201,967 0.1085 0.110 0.104 0.110 0.102 0.110 1,862,200 0.1085 4.76%
2024-02-06 0 0.105 0.105 0.108 0.101 0.108 861,400 92,575 0.1075 0.105 0.105 0.108 0.101 0.108 861,400 0.1075 -2.78%
2024-02-05 0 0.108 0.102 0.108 0.099 0.109 54,400 5,450 0.1002 0.108 0.102 0.108 0.099 0.109 54,400 0.1002 0.93%
2024-02-02 0 0.107 0.103 0.107 0.102 0.108 3,133,200 330,996 0.1056 0.107 0.103 0.107 0.102 0.108 3,133,200 0.1056 -2.73%
2024-02-01 0 0.110 0.105 0.110 0.103 0.120 535,200 58,903 0.1101 0.110 0.105 0.110 0.103 0.120 535,200 0.1101 3.77%
2024-01-31 0 0.106 0.106 0.110 0.104 0.110 373,800 39,676 0.1061 0.106 0.106 0.110 0.104 0.110 373,800 0.1061 -2.75%
2024-01-30 0 0.109 0.106 0.110 0.106 0.116 86,800 9,461 0.1090 0.109 0.106 0.110 0.106 0.116 86,800 0.1090 -6.03%
2024-01-29 0 0.116 0.106 0.116 0.106 0.117 605,800 67,579 0.1116 0.116 0.106 0.116 0.106 0.117 605,800 0.1116 -0.85%
2024-01-26 0 0.117 0.108 0.118 0.107 0.120 145,400 16,452 0.1131 0.117 0.108 0.118 0.107 0.120 145,400 0.1131 0.86%
2024-01-25 0 0.116 0.105 0.118 0.100 0.116 691,200 74,793 0.1082 0.116 0.105 0.118 0.100 0.116 691,200 0.1082 9.43%
2024-01-24 0 0.106 0.099 0.107 0.099 0.106 14,000 1,400 0.1000 0.106 0.099 0.107 0.099 0.106 14,000 0.1000 -0.93%
2024-01-23 0 0.107 0.099 0.107 0.095 0.107 326,800 32,560 0.0996 0.107 0.099 0.107 0.095 0.107 326,800 0.0996 4.90%
2024-01-22 0 0.102 0.095 0.101 0.094 0.102 805,000 78,962 0.0981 0.102 0.095 0.101 0.094 0.102 805,000 0.0981 2.00%
2024-01-19 0 0.100 0.093 0.100 0.092 0.101 1,728,200 169,387 0.0980 0.100 0.093 0.100 0.092 0.101 1,728,200 0.0980 -0.99%
2024-01-18 0 0.101 0.095 0.101 0.093 0.101 717,000 70,002 0.0976 0.101 0.095 0.101 0.093 0.101 717,000 0.0976 2.02%
2024-01-17 0 0.099 0.098 0.099 0.098 0.103 780,400 78,752 0.1009 0.099 0.098 0.099 0.098 0.103 780,400 0.1009 -3.88%
2024-01-16 0 0.103 0.103 0.104 0.102 0.104 260,400 26,681 0.1025 0.103 0.103 0.104 0.102 0.104 260,400 0.1025 -4.63%
2024-01-15 0 0.108 0.104 0.108 0.104 0.108 24,400 2,540 0.1041 0.108 0.104 0.108 0.104 0.108 24,400 0.1041 -0.92%
2024-01-12 0 0.109 0.104 0.109 0.102 0.109 1,076,000 111,534 0.1037 0.109 0.104 0.109 0.102 0.109 1,076,000 0.1037 0.00%
2024-01-11 0 0.109 0.102 0.109 0.101 0.109 1,658,600 174,364 0.1051 0.109 0.102 0.109 0.101 0.109 1,658,600 0.1051 2.83%
2024-01-10 0 0.106 0.101 0.106 0.101 0.106 2,133,600 221,884 0.1040 0.106 0.101 0.106 0.101 0.106 2,133,600 0.1040 0.00%
2024-01-09 0 0.106 0.101 0.106 0.101 0.106 832,000 84,842 0.1020 0.106 0.101 0.106 0.101 0.106 832,000 0.1020 0.95%
2024-01-08 0 0.105 0.100 0.105 0.101 0.105 757,800 77,802 0.1027 0.105 0.100 0.105 0.101 0.105 757,800 0.1027 -0.94%
2024-01-05 0 0.106 0.101 0.106 0.101 0.107 2,374,800 243,385 0.1025 0.106 0.101 0.106 0.101 0.107 2,374,800 0.1025 -0.93%
2024-01-04 0 0.107 0.102 0.107 0.102 0.107 4,097,000 422,518 0.1031 0.107 0.102 0.107 0.102 0.107 4,097,000 0.1031 -1.83%
2024-01-03 0 0.109 0.102 0.109 0.101 0.109 1,222,800 126,322 0.1033 0.109 0.102 0.109 0.101 0.109 1,222,800 0.1033 0.93%
2024-01-02 0 0.108 0.104 0.108 0.104 0.108 450,400 47,506 0.1055 0.108 0.104 0.108 0.104 0.108 450,400 0.1055 -2.70%
2023-12-29 0 0.111 0.110 0.117 0.105 0.111 740,200 79,211 0.1070 0.111 0.110 0.117 0.105 0.111 740,200 0.1070 0.91%
2023-12-28 0 0.110 0.106 0.110 0.105 0.117 714,000 77,903 0.1091 0.110 0.106 0.110 0.105 0.117 714,000 0.1091 0.00%
2023-12-27 0 0.110 0.105 0.110 0.105 0.110 478,400 51,549 0.1078 0.110 0.105 0.110 0.105 0.110 478,400 0.1078 -5.17%
2023-12-22 0 0.116 0.104 0.116 0.104 0.119 470,400 51,880 0.1103 0.116 0.104 0.116 0.104 0.119 470,400 0.1103 0.87%
2023-12-21 0 0.115 0.105 0.116 0.104 0.115 297,000 32,101 0.1081 0.115 0.105 0.116 0.104 0.115 297,000 0.1081 7.48%
2023-12-20 0 0.107 0.107 0.115 0.104 0.111 140,000 14,886 0.1063 0.107 0.107 0.115 0.104 0.111 140,000 0.1063 -3.60%
2023-12-19 0 0.111 0.104 0.106 0.103 0.112 721,000 76,536 0.1062 0.111 0.104 0.106 0.103 0.112 721,000 0.1062 0.00%
2023-12-18 0 0.111 0.106 0.111 0.104 0.120 1,094,000 117,891 0.1078 0.111 0.106 0.111 0.104 0.120 1,094,000 0.1078 -1.77%
2023-12-15 0 0.113 0.108 0.113 0.102 0.114 3,547,600 395,458 0.1115 0.113 0.108 0.113 0.102 0.114 3,547,600 0.1115 6.60%
2023-12-14 0 0.106 0.103 0.107 0.102 0.107 1,250,600 129,926 0.1039 0.106 0.103 0.107 0.102 0.107 1,250,600 0.1039 -0.93%
2023-12-13 0 0.107 0.102 0.107 0.101 0.109 600,400 61,805 0.1029 0.107 0.102 0.107 0.101 0.109 600,400 0.1029 0.00%
2023-12-12 0 0.107 0.107 0.108 0.101 0.107 242,400 25,810 0.1065 0.107 0.107 0.108 0.101 0.107 242,400 0.1065 0.00%
2023-12-11 0 0.107 0.105 0.107 0.101 0.107 616,000 64,039 0.1040 0.107 0.105 0.107 0.101 0.107 616,000 0.1040 1.90%
2023-12-08 0 0.105 0.102 0.105 0.102 0.108 1,422,400 146,230 0.1028 0.105 0.102 0.105 0.102 0.108 1,422,400 0.1028 -2.78%
2023-12-07 0 0.108 0.108 0.109 0.100 0.103 815,400 82,623 0.1013 0.108 0.108 0.109 0.100 0.103 815,400 0.1013 2.86%
2023-12-06 0 0.105 0.100 0.105 0.097 0.110 2,483,400 253,263 0.1020 0.105 0.100 0.105 0.097 0.110 2,483,400 0.1020 -3.67%
2023-12-05 0 0.109 0.103 0.109 0.102 0.111 1,573,400 170,045 0.1081 0.109 0.103 0.109 0.102 0.111 1,573,400 0.1081 3.81%
2023-12-04 0 0.105 0.105 0.113 0.105 0.112 513,400 55,623 0.1083 0.105 0.105 0.113 0.105 0.112 513,400 0.1083 -8.70%
2023-12-01 0 0.115 0.109 0.115 0.106 0.115 144,000 16,441 0.1142 0.115 0.109 0.115 0.106 0.115 144,000 0.1142 0.00%
2023-11-30 0 0.115 0.114 0.115 0.109 0.123 1,731,400 190,963 0.1103 0.115 0.114 0.115 0.109 0.123 1,731,400 0.1103 -0.86%
2023-11-29 0 0.116 0.111 0.116 0.111 0.116 6,787,400 779,927 0.1149 0.116 0.111 0.116 0.111 0.116 6,787,400 0.1149 1.75%
2023-11-28 0 0.114 0.111 0.114 0.112 0.117 46,000 5,215 0.1134 0.114 0.111 0.114 0.112 0.117 46,000 0.1134 0.00%
2023-11-27 0 0.114 0.113 0.114 0.111 0.121 930,800 105,613 0.1135 0.114 0.113 0.114 0.111 0.121 930,800 0.1135 -2.56%
2023-11-24 0 0.117 0.113 0.118 0.112 0.117 859,800 97,549 0.1135 0.117 0.113 0.118 0.112 0.117 859,800 0.1135 1.74%
2023-11-23 0 0.115 0.114 0.115 0.111 0.119 2,299,000 263,738 0.1147 0.115 0.114 0.115 0.111 0.119 2,299,000 0.1147 1.77%
2023-11-22 0 0.113 0.112 0.119 0.111 0.124 1,710,600 206,207 0.1205 0.113 0.112 0.119 0.111 0.124 1,710,600 0.1205 -2.59%
2023-11-21 0 0.116 0.114 0.118 0.109 0.119 3,456,400 401,535 0.1162 0.116 0.114 0.118 0.109 0.119 3,456,400 0.1162 0.87%
2023-11-20 0 0.115 0.109 0.115 0.109 0.122 492,400 57,589 0.1170 0.115 0.109 0.115 0.109 0.122 492,400 0.1170 0.00%
2023-11-17 0 0.115 0.110 0.115 0.110 0.118 27,000 2,993 0.1109 0.115 0.110 0.115 0.110 0.118 27,000 0.1109 0.00%
2023-11-16 0 0.115 0.110 0.115 0.110 0.115 178,400 20,146 0.1129 0.115 0.110 0.115 0.110 0.115 178,400 0.1129 1.77%
2023-11-15 0 0.113 0.110 0.113 0.109 0.116 1,185,800 136,045 0.1147 0.113 0.110 0.113 0.109 0.116 1,185,800 0.1147 2.73%
2023-11-14 0 0.110 0.110 0.114 0.109 0.118 663,800 74,512 0.1123 0.110 0.110 0.114 0.109 0.118 663,800 0.1123 -6.78%
2023-11-13 0 0.118 0.112 0.113 0.111 0.118 1,756,000 196,677 0.1120 0.118 0.112 0.113 0.111 0.118 1,756,000 0.1120 -1.67%
2023-11-10 0 0.120 0.113 0.120 0.111 0.123 782,800 90,074 0.1151 0.120 0.113 0.120 0.111 0.123 782,800 0.1151 0.00%
2023-11-09 0 0.120 0.113 0.120 0.111 0.124 2,245,000 268,863 0.1198 0.120 0.113 0.120 0.111 0.124 2,245,000 0.1198 0.00%
2023-11-08 0 0.120 0.117 0.120 0.107 0.120 2,071,000 241,758 0.1167 0.120 0.117 0.120 0.107 0.120 2,071,000 0.1167 5.26%
2023-11-07 0 0.114 0.109 0.114 0.111 0.117 568,800 63,710 0.1120 0.114 0.109 0.114 0.111 0.117 568,800 0.1120 -0.87%
2023-11-06 0 0.115 0.112 0.116 0.104 0.115 3,833,400 427,589 0.1115 0.115 0.112 0.116 0.104 0.115 3,833,400 0.1115 0.00%
2023-11-03 0 0.115 0.112 0.115 0.106 0.115 895,400 100,008 0.1117 0.115 0.112 0.115 0.106 0.115 895,400 0.1117 1.77%
2023-11-02 0 0.113 0.109 0.113 0.108 0.113 966,000 105,829 0.1096 0.113 0.109 0.113 0.108 0.113 966,000 0.1096 2.73%
2023-11-01 0 0.110 0.108 0.110 0.107 0.113 1,150,400 128,104 0.1114 0.110 0.108 0.110 0.107 0.113 1,150,400 0.1114 -2.65%
2023-10-31 0 0.113 0.110 0.113 0.106 0.116 704,800 79,230 0.1124 0.113 0.110 0.113 0.106 0.116 704,800 0.1124 -1.74%
2023-10-30 0 0.115 0.112 0.116 0.112 0.119 326,400 36,902 0.1131 0.115 0.112 0.116 0.112 0.119 326,400 0.1131 2.68%
2023-10-27 0 0.112 0.111 0.112 0.111 0.115 998,400 112,707 0.1129 0.112 0.111 0.112 0.111 0.115 998,400 0.1129 0.00%
2023-10-26 0 0.112 0.110 0.113 0.106 0.113 6,170,000 671,809 0.1089 0.112 0.110 0.113 0.106 0.113 6,170,000 0.1089 0.90%
2023-10-25 0 0.111 0.110 0.111 0.110 0.114 1,227,200 138,899 0.1132 0.111 0.110 0.111 0.110 0.114 1,227,200 0.1132 -1.77%
2023-10-24 0 0.113 0.112 0.113 0.112 0.125 1,074,000 123,237 0.1147 0.113 0.112 0.113 0.112 0.125 1,074,000 0.1147 0.00%
2023-10-20 0 0.113 0.113 0.115 0.109 0.120 1,888,000 211,715 0.1121 0.113 0.113 0.115 0.109 0.120 1,888,000 0.1121 -1.74%
2023-10-19 0 0.115 0.112 0.115 0.115 0.119 1,451,400 171,302 0.1180 0.115 0.112 0.115 0.115 0.119 1,451,400 0.1180 -2.54%
2023-10-18 0 0.118 0.114 0.117 0.112 0.124 3,909,000 449,109 0.1149 0.118 0.114 0.117 0.112 0.124 3,909,000 0.1149 -3.28%
2023-10-17 0 0.122 0.121 0.122 0.120 0.125 484,800 59,572 0.1229 0.122 0.121 0.122 0.120 0.125 484,800 0.1229 -1.61%
2023-10-16 0 0.124 0.123 0.124 0.124 0.128 952,600 120,336 0.1263 0.124 0.123 0.124 0.124 0.128 952,600 0.1263 -2.36%
2023-10-13 0 0.127 0.127 0.128 0.125 0.131 620,400 78,735 0.1269 0.127 0.127 0.128 0.125 0.131 620,400 0.1269 -3.05%
2023-10-12 0 0.131 0.129 0.130 0.129 0.142 1,055,000 136,691 0.1296 0.131 0.129 0.130 0.129 0.142 1,055,000 0.1296 -3.68%
2023-10-11 0 0.136 0.132 0.134 0.133 0.139 1,088,800 148,799 0.1367 0.136 0.132 0.134 0.133 0.139 1,088,800 0.1367 0.00%
2023-10-10 0 0.136 0.132 0.135 0.133 0.142 44,400 6,011 0.1354 0.136 0.132 0.135 0.133 0.142 44,400 0.1354 0.00%
2023-10-09 0 0.136 0.133 0.136 0.133 0.144 554,400 76,128 0.1373 0.136 0.133 0.136 0.133 0.144 554,400 0.1373 -0.73%
2023-10-06 0 0.137 0.135 0.137 0.135 0.140 1,277,400 177,802 0.1392 0.137 0.135 0.137 0.135 0.140 1,277,400 0.1392 0.00%
2023-10-05 0 0.137 0.132 0.137 0.132 0.137 31,200 4,219 0.1352 0.137 0.132 0.137 0.132 0.137 31,200 0.1352 0.00%
2023-10-04 0 0.137 0.132 0.135 0.132 0.145 456,800 63,507 0.1390 0.137 0.132 0.135 0.132 0.145 456,800 0.1390 -2.14%
2023-10-03 0 0.140 0.135 0.140 0.131 0.146 223,800 31,805 0.1421 0.140 0.135 0.140 0.131 0.146 223,800 0.1421 0.00%
2023-09-29 0 0.140 0.130 0.140 0.130 0.143 40,400 5,401 0.1337 0.140 0.130 0.140 0.130 0.143 40,400 0.1337 3.70%
2023-09-28 0 0.135 0.133 0.135 0.130 0.138 1,143,400 152,583 0.1334 0.135 0.133 0.135 0.130 0.138 1,143,400 0.1334 -0.74%
2023-09-27 0 0.136 0.133 0.136 0.130 0.146 1,099,000 146,905 0.1337 0.136 0.133 0.136 0.130 0.146 1,099,000 0.1337 -1.45%
2023-09-26 0 0.138 0.134 0.137 0.131 0.149 287,000 39,526 0.1377 0.138 0.134 0.137 0.131 0.149 287,000 0.1377 -1.43%
2023-09-25 0 0.140 0.136 0.140 0.136 0.145 145,200 20,549 0.1415 0.140 0.136 0.140 0.136 0.145 145,200 0.1415 1.45%
2023-09-22 0 0.138 0.135 0.136 0.127 0.140 849,800 113,662 0.1338 0.138 0.135 0.136 0.127 0.140 849,800 0.1338 1.47%
2023-09-21 0 0.136 0.134 0.136 0.132 0.147 3,755,800 511,537 0.1362 0.136 0.134 0.136 0.132 0.147 3,755,800 0.1362 -1.45%
2023-09-20 0 0.138 0.136 0.138 0.138 0.146 3,787,400 526,793 0.1391 0.138 0.136 0.138 0.138 0.146 3,787,400 0.1391 -6.76%
2023-09-19 0 0.148 0.142 0.148 0.139 0.152 1,418,200 205,480 0.1449 0.148 0.142 0.148 0.139 0.152 1,418,200 0.1449 2.07%
2023-09-18 0 0.145 0.145 0.147 0.145 0.155 2,375,800 352,011 0.1482 0.145 0.145 0.147 0.145 0.155 2,375,800 0.1482 -2.68%
2023-09-15 0 0.149 0.149 0.150 0.145 0.153 3,040,000 452,628 0.1489 0.149 0.149 0.150 0.145 0.153 3,040,000 0.1489 2.05%
2023-09-14 0 0.146 0.146 0.147 0.146 0.157 5,530,200 835,568 0.1511 0.146 0.146 0.147 0.146 0.157 5,530,200 0.1511 0.69%
2023-09-13 0 0.145 0.144 0.145 0.139 0.161 9,532,400 1,415,422 0.1485 0.145 0.144 0.145 0.139 0.161 9,532,400 0.1485 4.32%
2023-09-12 0 0.139 0.139 0.140 0.139 0.143 1,445,000 204,032 0.1412 0.139 0.139 0.140 0.139 0.143 1,445,000 0.1412 -2.80%
2023-09-11 0 0.143 0.138 0.141 0.140 0.144 4,953,400 704,465 0.1422 0.143 0.138 0.141 0.140 0.144 4,953,400 0.1422 0.00%
2023-09-07 0 0.143 0.142 0.143 0.141 0.152 5,208,400 760,393 0.1460 0.143 0.142 0.143 0.141 0.152 5,208,400 0.1460 -1.38%
2023-09-06 0 0.145 0.140 0.145 0.130 0.145 8,852,800 1,220,520 0.1379 0.145 0.140 0.145 0.130 0.145 8,852,800 0.1379 7.41%
2023-09-05 0 0.135 0.130 0.135 0.128 0.135 4,581,400 595,509 0.1300 0.135 0.130 0.135 0.128 0.135 4,581,400 0.1300 0.75%
2023-09-04 0 0.134 0.133 0.134 0.131 0.138 6,922,000 925,379 0.1337 0.134 0.133 0.134 0.131 0.138 6,922,000 0.1337 2.29%
2023-08-31 0 0.131 0.131 0.132 0.131 0.134 1,868,000 246,951 0.1322 0.131 0.131 0.132 0.131 0.134 1,868,000 0.1322 -2.96%
2023-08-30 0 0.135 0.133 0.135 0.133 0.135 572,200 76,533 0.1338 0.135 0.133 0.135 0.133 0.135 572,200 0.1338 0.00%
2023-08-29 0 0.135 0.134 0.135 0.123 0.135 11,589,800 1,491,978 0.1287 0.135 0.134 0.135 0.123 0.135 11,589,800 0.1287 0.00%
2023-08-28 0 0.135 0.130 0.135 0.130 0.135 2,472,600 327,784 0.1326 0.135 0.130 0.135 0.130 0.135 2,472,600 0.1326 1.50%
2023-08-25 0 0.133 0.130 0.132 0.129 0.135 580,200 75,545 0.1302 0.133 0.130 0.132 0.129 0.135 580,200 0.1302 -1.48%
2023-08-24 0 0.135 0.132 0.135 0.130 0.137 903,600 120,575 0.1334 0.135 0.132 0.135 0.130 0.137 903,600 0.1334 3.05%
2023-08-23 0 0.131 0.131 0.133 0.130 0.135 752,600 99,285 0.1319 0.131 0.131 0.133 0.130 0.135 752,600 0.1319 -2.96%
2023-08-22 0 0.135 0.131 0.133 0.131 0.147 2,773,200 378,020 0.1363 0.135 0.131 0.133 0.131 0.147 2,773,200 0.1363 3.05%
2023-08-21 0 0.131 0.130 0.131 0.128 0.133 1,484,000 193,890 0.1307 0.131 0.130 0.131 0.128 0.133 1,484,000 0.1307 -1.50%
2023-08-18 0 0.133 0.130 0.132 0.128 0.138 2,063,400 270,004 0.1309 0.133 0.130 0.132 0.128 0.138 2,063,400 0.1309 -1.48%
2023-08-17 0 0.135 0.135 0.136 0.135 0.140 1,818,400 248,130 0.1365 0.135 0.135 0.136 0.135 0.140 1,818,400 0.1365 -3.57%
2023-08-16 0 0.140 0.137 0.140 0.133 0.140 3,848,200 523,389 0.1360 0.140 0.137 0.140 0.133 0.140 3,848,200 0.1360 0.00%
2023-08-15 0 0.140 0.140 0.141 0.138 0.145 1,421,400 199,657 0.1405 0.140 0.140 0.141 0.138 0.145 1,421,400 0.1405 -4.11%
2023-08-14 0 0.146 0.142 0.144 0.142 0.151 1,857,000 272,296 0.1466 0.146 0.142 0.144 0.142 0.151 1,857,000 0.1466 -2.01%
2023-08-11 0 0.149 0.147 0.149 0.145 0.153 910,400 135,764 0.1491 0.149 0.147 0.149 0.145 0.153 910,400 0.1491 -1.32%
2023-08-10 0 0.151 0.150 0.151 0.145 0.151 1,429,000 213,871 0.1497 0.151 0.150 0.151 0.145 0.151 1,429,000 0.1497 0.00%
2023-08-09 0 0.151 0.150 0.151 0.147 0.155 1,165,300 175,295 0.1504 0.151 0.150 0.151 0.147 0.155 1,165,300 0.1504 -1.31%
2023-08-08 0 0.153 0.153 0.155 0.145 0.160 3,210,400 473,842 0.1476 0.153 0.153 0.155 0.145 0.160 3,210,400 0.1476 -1.29%
2023-08-07 0 0.155 0.153 0.154 0.153 0.162 1,338,800 208,037 0.1554 0.155 0.153 0.154 0.153 0.162 1,338,800 0.1554 -4.32%
2023-08-04 0 0.162 0.159 0.162 0.159 0.165 1,868,800 305,303 0.1634 0.162 0.159 0.162 0.159 0.165 1,868,800 0.1634 -1.82%
2023-08-03 0 0.165 0.163 0.165 0.159 0.170 8,725,800 1,450,020 0.1662 0.165 0.163 0.165 0.159 0.170 8,725,800 0.1662 2.48%
2023-08-02 0 0.161 0.160 0.162 0.157 0.164 1,650,400 265,129 0.1606 0.161 0.160 0.162 0.157 0.164 1,650,400 0.1606 1.26%
2023-08-01 0 0.159 0.158 0.159 0.158 0.166 2,330,200 376,236 0.1615 0.159 0.158 0.159 0.158 0.166 2,330,200 0.1615 -1.24%
2023-07-31 0 0.161 0.161 0.163 0.155 0.165 3,443,200 550,935 0.1600 0.161 0.161 0.163 0.155 0.165 3,443,200 0.1600 0.63%
2023-07-28 0 0.160 0.156 0.160 0.150 0.160 1,800,200 279,050 0.1550 0.160 0.156 0.160 0.150 0.160 1,800,200 0.1550 1.27%
2023-07-27 0 0.158 0.153 0.158 0.150 0.170 3,907,000 595,322 0.1524 0.158 0.153 0.158 0.150 0.170 3,907,000 0.1524 6.76%
2023-07-26 0 0.148 0.148 0.154 0.148 0.159 2,339,800 356,240 0.1523 0.148 0.148 0.154 0.148 0.159 2,339,800 0.1523 -3.90%
2023-07-25 0 0.154 0.154 0.156 0.149 0.157 5,860,600 901,553 0.1538 0.154 0.154 0.156 0.149 0.157 5,860,600 0.1538 2.67%
2023-07-24 0 0.150 0.148 0.150 0.134 0.152 8,258,400 1,176,267 0.1424 0.150 0.148 0.150 0.134 0.152 8,258,400 0.1424 -1.96%
2023-07-21 0 0.153 0.152 0.153 0.150 0.157 1,540,400 234,309 0.1521 0.153 0.152 0.153 0.150 0.157 1,540,400 0.1521 0.66%
2023-07-20 0 0.152 0.151 0.152 0.152 0.164 2,242,400 346,415 0.1545 0.152 0.151 0.152 0.152 0.164 2,242,400 0.1545 -5.00%
2023-07-19 0 0.160 0.158 0.160 0.156 0.165 2,304,400 371,962 0.1614 0.160 0.158 0.160 0.156 0.165 2,304,400 0.1614 -3.61%
2023-07-18 0 0.166 0.162 0.166 0.162 0.171 1,048,200 174,655 0.1666 0.166 0.162 0.166 0.162 0.171 1,048,200 0.1666 -1.78%
2023-07-14 0 0.169 0.158 0.169 0.159 0.171 1,291,400 210,117 0.1627 0.169 0.158 0.169 0.159 0.171 1,291,400 0.1627 5.63%
2023-07-13 0 0.160 0.159 0.160 0.157 0.164 2,361,600 378,249 0.1602 0.160 0.159 0.160 0.157 0.164 2,361,600 0.1602 2.56%
2023-07-12 0 0.156 0.156 0.157 0.156 0.172 2,565,000 409,123 0.1595 0.156 0.156 0.157 0.156 0.172 2,565,000 0.1595 -6.59%
2023-07-11 0 0.167 0.164 0.168 0.163 0.174 5,593,200 931,142 0.1665 0.167 0.164 0.168 0.163 0.174 5,593,200 0.1665 9.15%
2023-07-10 0 0.153 0.153 0.160 0.151 0.165 6,315,000 974,491 0.1543 0.153 0.153 0.160 0.151 0.165 6,315,000 0.1543 -4.37%
2023-07-07 0 0.160 0.158 0.160 0.158 0.169 1,775,600 282,483 0.1591 0.160 0.158 0.160 0.158 0.169 1,775,600 0.1591 -1.23%
2023-07-06 0 0.162 0.162 0.165 0.162 0.177 2,395,400 394,462 0.1647 0.162 0.162 0.165 0.162 0.177 2,395,400 0.1647 -6.90%
2023-07-05 0 0.174 0.167 0.174 0.166 0.180 3,837,400 655,398 0.1708 0.174 0.167 0.174 0.166 0.180 3,837,400 0.1708 -3.33%
2023-07-04 0 0.180 0.174 0.184 0.174 0.180 567,600 100,629 0.1773 0.180 0.174 0.184 0.174 0.180 567,600 0.1773 0.00%
2023-07-03 0 0.180 0.175 0.180 0.170 0.180 1,532,000 270,540 0.1766 0.180 0.175 0.180 0.170 0.180 1,532,000 0.1766 7.14%
2023-06-30 0 0.168 0.168 0.178 0.168 0.190 4,042,200 720,949 0.1784 0.168 0.168 0.178 0.168 0.190 4,042,200 0.1784 -6.15%
2023-06-29 0 0.179 0.179 0.181 0.178 0.198 594,800 106,664 0.1793 0.179 0.179 0.181 0.178 0.198 594,800 0.1793 0.56%
2023-06-28 0 0.178 0.178 0.184 0.178 0.184 560,000 100,435 0.1793 0.178 0.178 0.184 0.178 0.184 560,000 0.1793 -2.20%
2023-06-27 0 0.182 0.182 0.186 0.177 0.185 822,200 148,462 0.1806 0.182 0.182 0.186 0.177 0.185 822,200 0.1806 0.55%
2023-06-26 0 0.181 0.176 0.185 0.174 0.181 649,200 116,473 0.1794 0.181 0.176 0.185 0.174 0.181 649,200 0.1794 1.69%
2023-06-23 0 0.178 0.176 0.178 0.175 0.188 1,798,800 324,294 0.1803 0.178 0.176 0.178 0.175 0.188 1,798,800 0.1803 -4.30%
2023-06-21 0 0.186 0.185 0.186 0.185 0.194 1,043,400 194,161 0.1861 0.186 0.185 0.186 0.185 0.194 1,043,400 0.1861 -1.59%
2023-06-20 0 0.189 0.189 0.190 0.178 0.190 4,299,600 787,421 0.1831 0.189 0.189 0.190 0.178 0.190 4,299,600 0.1831 5.00%
2023-06-19 0 0.180 0.175 0.180 0.172 0.180 908,400 158,934 0.1750 0.180 0.175 0.180 0.172 0.180 908,400 0.1750 0.56%
2023-06-16 0 0.179 0.176 0.179 0.172 0.179 1,177,400 206,245 0.1752 0.179 0.176 0.179 0.172 0.179 1,177,400 0.1752 2.87%
2023-06-15 0 0.174 0.173 0.174 0.167 0.175 3,329,600 575,828 0.1729 0.174 0.173 0.174 0.167 0.175 3,329,600 0.1729 5.45%
2023-06-14 0 0.165 0.165 0.168 0.157 0.174 5,149,000 826,651 0.1605 0.165 0.165 0.168 0.157 0.174 5,149,000 0.1605 1.23%
2023-06-13 0 0.163 0.161 0.163 0.160 0.168 5,677,400 919,224 0.1619 0.163 0.161 0.163 0.160 0.168 5,677,400 0.1619 -2.98%
2023-06-12 0 0.168 0.166 0.168 0.163 0.174 6,310,200 1,057,524 0.1676 0.168 0.166 0.168 0.163 0.174 6,310,200 0.1676 -4.00%
2023-06-09 0 0.175 0.172 0.175 0.169 0.188 5,528,600 965,576 0.1747 0.175 0.172 0.175 0.169 0.188 5,528,600 0.1747 0.57%
2023-06-08 0 0.174 0.168 0.174 0.168 0.175 4,648,000 794,726 0.1710 0.174 0.168 0.174 0.168 0.175 4,648,000 0.1710 -2.25%
2023-06-07 0 0.178 0.172 0.178 0.171 0.182 5,192,400 908,766 0.1750 0.178 0.172 0.178 0.171 0.182 5,192,400 0.1750 -2.20%
2023-06-06 0 0.182 0.180 0.182 0.173 0.183 5,808,600 1,029,341 0.1772 0.182 0.180 0.182 0.173 0.183 5,808,600 0.1772 -1.62%
2023-06-05 0 0.185 0.185 0.186 0.179 0.191 3,949,000 722,095 0.1829 0.185 0.185 0.186 0.179 0.191 3,949,000 0.1829 -2.12%
2023-06-02 0 0.189 0.185 0.189 0.180 0.191 3,817,400 697,896 0.1828 0.189 0.185 0.189 0.180 0.191 3,817,400 0.1828 -1.05%
2023-06-01 0 0.191 0.182 0.191 0.176 0.195 3,546,000 648,747 0.1830 0.191 0.182 0.191 0.176 0.195 3,546,000 0.1830 -2.55%
2023-05-31 0 0.196 0.179 0.196 0.180 0.204 1,882,000 356,448 0.1894 0.196 0.179 0.196 0.180 0.204 1,882,000 0.1894 -3.92%
2023-05-30 0 0.204 0.192 0.204 0.189 0.205 166,800 33,353 0.2000 0.204 0.192 0.204 0.189 0.205 166,800 0.2000 0.99%
2023-05-29 0 0.202 0.201 0.202 0.185 0.205 187,000 37,448 0.2003 0.202 0.201 0.202 0.185 0.205 187,000 0.2003 -1.46%
2023-05-25 0 0.205 0.202 0.205 0.201 0.206 497,000 101,985 0.2052 0.205 0.202 0.205 0.201 0.206 497,000 0.2052 -1.91%
2023-05-24 0 0.209 0.201 0.209 0.198 0.212 762,400 155,417 0.2039 0.209 0.201 0.209 0.198 0.212 762,400 0.2039 0.00%
2023-05-23 0 0.209 0.207 0.209 0.199 0.214 1,780,210 363,632 0.2043 0.209 0.207 0.209 0.199 0.214 1,780,210 0.2043 -0.95%
2023-05-22 0 0.211 0.196 0.211 0.197 0.221 1,517,800 314,499 0.2072 0.211 0.196 0.211 0.197 0.221 1,517,800 0.2072 -2.31%
2023-05-19 0 0.216 0.212 0.216 0.212 0.222 604,800 130,979 0.2166 0.216 0.212 0.216 0.212 0.222 604,800 0.2166 -2.70%
2023-05-18 0 0.222 0.217 0.222 0.217 0.222 17,400 3,823 0.2197 0.222 0.217 0.222 0.217 0.222 17,400 0.2197 -0.45%
2023-05-17 0 0.223 0.217 0.223 0.216 0.225 182,400 39,935 0.2189 0.223 0.217 0.223 0.216 0.225 182,400 0.2189 0.00%
2023-05-16 0 0.223 0.218 0.224 0.218 0.225 45,400 9,975 0.2197 0.223 0.218 0.224 0.218 0.225 45,400 0.2197 -0.89%
2023-05-15 0 0.225 0.218 0.225 0.218 0.225 301,200 66,277 0.2200 0.225 0.218 0.225 0.218 0.225 301,200 0.2200 0.00%
2023-05-12 0 0.225 0.218 0.227 0.218 0.229 20,400 4,546 0.2228 0.225 0.218 0.227 0.218 0.229 20,400 0.2228 0.45%
2023-05-11 0 0.224 0.216 0.224 0.216 0.225 159,200 35,052 0.2202 0.224 0.216 0.224 0.216 0.225 159,200 0.2202 -0.44%
2023-05-10 0 0.225 0.218 0.225 0.222 0.225 37,000 8,217 0.2221 0.225 0.218 0.225 0.222 0.225 37,000 0.2221 0.00%
2023-05-09 0 0.225 0.222 0.225 0.222 0.225 801,600 180,251 0.2249 0.225 0.222 0.225 0.222 0.225 801,600 0.2249 -1.32%
2023-05-08 0 0.228 0.220 0.229 0.215 0.228 48,600 10,550 0.2171 0.228 0.220 0.229 0.215 0.228 48,600 0.2171 0.88%
2023-05-05 0 0.226 0.221 0.226 0.220 0.226 298,800 66,150 0.2214 0.226 0.221 0.226 0.220 0.226 298,800 0.2214 3.20%
2023-05-04 0 0.219 0.219 0.220 0.219 0.232 204,800 45,209 0.2207 0.219 0.219 0.220 0.219 0.232 204,800 0.2207 -3.95%
2023-05-03 0 0.228 0.228 0.230 0.220 0.229 214,000 47,956 0.2241 0.228 0.228 0.230 0.220 0.229 214,000 0.2241 -0.87%
2023-05-02 0 0.230 0.221 0.230 0.217 0.232 232,200 51,851 0.2233 0.230 0.221 0.230 0.217 0.232 232,200 0.2233 0.00%
2023-04-28 0 0.230 0.223 0.230 0.222 0.233 165,400 36,969 0.2235 0.230 0.223 0.230 0.222 0.233 165,400 0.2235 0.88%
2023-04-27 0 0.228 0.221 0.228 0.220 0.228 955,000 210,236 0.2201 0.228 0.221 0.228 0.220 0.228 955,000 0.2201 -2.15%
2023-04-26 0 0.233 0.230 0.233 0.215 0.233 308,000 68,928 0.2238 0.233 0.230 0.233 0.215 0.233 308,000 0.2238 4.48%
2023-04-25 0 0.223 0.214 0.223 0.211 0.225 363,400 78,106 0.2149 0.223 0.214 0.223 0.211 0.225 363,400 0.2149 -0.45%
2023-04-24 0 0.224 0.216 0.224 0.215 0.225 264,400 59,419 0.2247 0.224 0.216 0.224 0.215 0.225 264,400 0.2247 -0.88%
2023-04-21 0 0.226 0.216 0.226 0.216 0.230 56,800 12,798 0.2253 0.226 0.216 0.226 0.216 0.230 56,800 0.2253 0.89%
2023-04-20 0 0.224 0.223 0.224 0.216 0.229 146,600 32,759 0.2235 0.224 0.223 0.224 0.216 0.229 146,600 0.2235 -1.75%
2023-04-19 0 0.228 0.214 0.229 0.213 0.229 50,400 11,310 0.2244 0.228 0.214 0.229 0.213 0.229 50,400 0.2244 2.24%
2023-04-18 0 0.223 0.212 0.222 0.210 0.223 676,200 147,305 0.2178 0.223 0.212 0.222 0.210 0.223 676,200 0.2178 3.72%
2023-04-17 0 0.215 0.210 0.215 0.210 0.215 1,395,800 296,967 0.2128 0.215 0.210 0.215 0.210 0.215 1,395,800 0.2128 0.47%
2023-04-14 0 0.214 0.211 0.214 0.209 0.215 902,600 193,520 0.2144 0.214 0.211 0.214 0.209 0.215 902,600 0.2144 -0.47%
2023-04-13 0 0.215 0.208 0.215 0.209 0.218 147,000 31,591 0.2149 0.215 0.208 0.215 0.209 0.218 147,000 0.2149 -0.46%
2023-04-12 0 0.216 0.208 0.216 0.209 0.219 148,800 32,268 0.2169 0.216 0.208 0.216 0.209 0.219 148,800 0.2169 3.85%
2023-04-11 0 0.208 0.208 0.219 0.208 0.225 1,737,600 378,287 0.2177 0.208 0.208 0.219 0.208 0.225 1,737,600 0.2177 -6.31%
2023-04-06 0 0.222 0.213 0.222 0.213 0.222 40,400 8,801 0.2178 0.222 0.213 0.222 0.213 0.222 40,400 0.2178 -0.89%
2023-04-04 0 0.224 0.224 0.226 0.216 0.226 172,400 37,378 0.2168 0.224 0.224 0.226 0.216 0.226 172,400 0.2168 1.82%
2023-04-03 0 0.220 0.220 0.225 0.217 0.230 1,024,800 224,728 0.2193 0.220 0.220 0.225 0.217 0.230 1,024,800 0.2193 -4.35%
2023-03-31 0 0.230 0.219 0.230 0.219 0.231 37,200 8,421 0.2264 0.230 0.219 0.230 0.219 0.231 37,200 0.2264 0.00%
2023-03-30 0 0.230 0.218 0.230 0.218 0.230 527,800 120,808 0.2289 0.230 0.218 0.230 0.218 0.230 527,800 0.2289 1.77%
2023-03-29 0 0.226 0.218 0.226 0.213 0.229 1,113,200 245,821 0.2208 0.226 0.218 0.226 0.213 0.229 1,113,200 0.2208 -2.59%
2023-03-28 0 0.232 0.222 0.232 0.226 0.234 107,000 25,059 0.2342 0.232 0.222 0.232 0.226 0.234 107,000 0.2342 -0.43%
2023-03-27 0 0.233 0.221 0.233 0.221 0.233 186,200 42,203 0.2267 0.233 0.221 0.233 0.221 0.233 186,200 0.2267 0.00%
2023-03-24 0 0.233 0.225 0.233 0.224 0.235 16,000 3,703 0.2314 0.233 0.225 0.233 0.224 0.235 16,000 0.2314 0.43%
2023-03-23 0 0.232 0.221 0.232 0.218 0.232 59,600 13,515 0.2268 0.232 0.221 0.232 0.218 0.232 59,600 0.2268 1.75%
2023-03-22 0 0.228 0.222 0.228 0.221 0.234 406,800 91,280 0.2244 0.228 0.222 0.228 0.221 0.234 406,800 0.2244 -0.44%
2023-03-21 0 0.229 0.223 0.229 0.223 0.229 433,400 97,976 0.2261 0.229 0.223 0.229 0.223 0.229 433,400 0.2261 -2.14%
2023-03-20 0 0.234 0.224 0.234 0.227 0.235 116,200 26,420 0.2274 0.234 0.224 0.234 0.227 0.235 116,200 0.2274 -1.27%
2023-03-17 0 0.237 0.223 0.237 0.223 0.237 516,200 118,563 0.2297 0.237 0.223 0.237 0.223 0.237 516,200 0.2297 1.72%
2023-03-16 0 0.233 0.227 0.234 0.224 0.234 6,000 1,372 0.2287 0.233 0.227 0.234 0.224 0.234 6,000 0.2287 -0.85%
2023-03-15 0 0.235 0.235 0.236 0.222 0.239 103,000 23,893 0.2320 0.235 0.235 0.236 0.222 0.239 103,000 0.2320 0.00%
2023-03-14 0 0.235 0.221 0.224 0.226 0.239 8,000 1,838 0.2298 0.235 0.221 0.224 0.226 0.239 8,000 0.2298 0.43%
2023-03-13 0 0.234 0.231 0.234 0.229 0.239 495,000 114,301 0.2309 0.234 0.231 0.234 0.229 0.239 495,000 0.2309 -2.50%
2023-03-10 0 0.240 0.232 0.240 0.232 0.244 90,400 21,316 0.2358 0.240 0.232 0.240 0.232 0.244 90,400 0.2358 -0.83%
2023-03-09 0 0.242 0.242 0.245 0.233 0.245 445,000 106,188 0.2386 0.242 0.242 0.245 0.233 0.245 445,000 0.2386 -2.42%
2023-03-08 0 0.248 0.234 0.248 0.233 0.248 319,000 75,322 0.2361 0.248 0.234 0.248 0.233 0.248 319,000 0.2361 0.00%
2023-03-07 0 0.248 0.240 0.248 0.240 0.250 946,000 235,182 0.2486 0.248 0.240 0.248 0.240 0.250 946,000 0.2486 -0.80%
2023-03-06 0 0.250 0.235 0.250 0.237 0.260 519,800 133,373 0.2566 0.250 0.235 0.250 0.237 0.260 519,800 0.2566 3.73%
2023-03-03 0 0.241 0.229 0.241 0.226 0.243 1,321,400 317,949 0.2406 0.241 0.229 0.241 0.226 0.243 1,321,400 0.2406 2.55%
2023-03-02 0 0.235 0.234 0.235 0.222 0.235 46,000 10,504 0.2283 0.235 0.234 0.235 0.222 0.235 46,000 0.2283 5.38%
2023-03-01 0 0.223 0.220 0.235 0.221 0.237 86,400 19,355 0.2240 0.223 0.220 0.235 0.221 0.237 86,400 0.2240 -5.11%
2023-02-28 0 0.235 0.223 0.235 0.211 0.237 589,000 133,164 0.2261 0.235 0.223 0.235 0.211 0.237 589,000 0.2261 -0.84%
2023-02-27 0 0.237 0.232 0.237 0.231 0.237 10,000 2,332 0.2332 0.237 0.232 0.237 0.231 0.237 10,000 0.2332 -0.42%
2023-02-24 0 0.238 0.229 0.238 0.230 0.239 80,000 18,797 0.2350 0.238 0.229 0.238 0.230 0.239 80,000 0.2350 -1.24%
2023-02-23 0 0.241 0.241 0.244 0.231 0.241 116,400 27,946 0.2401 0.241 0.241 0.244 0.231 0.241 116,400 0.2401 -2.03%
2023-02-22 0 0.246 0.241 0.246 0.229 0.246 127,200 30,017 0.2360 0.246 0.241 0.246 0.229 0.246 127,200 0.2360 4.24%
2023-02-21 0 0.236 0.229 0.236 0.229 0.236 190,200 43,745 0.2300 0.236 0.229 0.236 0.229 0.236 190,200 0.2300 0.00%
2023-02-20 0 0.236 0.229 0.236 0.223 0.237 629,200 146,155 0.2323 0.236 0.229 0.236 0.223 0.237 629,200 0.2323 0.00%
2023-02-17 0 0.236 0.230 0.236 0.227 0.241 572,800 134,095 0.2341 0.236 0.230 0.236 0.227 0.241 572,800 0.2341 -2.07%
2023-02-16 0 0.241 0.237 0.241 0.235 0.244 84,200 19,964 0.2371 0.241 0.237 0.241 0.235 0.244 84,200 0.2371 0.42%
2023-02-15 0 0.240 0.234 0.240 0.234 0.240 46,200 10,917 0.2363 0.240 0.234 0.240 0.234 0.240 46,200 0.2363 -0.41%
2023-02-14 0 0.241 0.234 0.241 0.234 0.241 66,800 15,747 0.2357 0.241 0.234 0.241 0.234 0.241 66,800 0.2357 0.84%
2023-02-13 0 0.239 0.232 0.239 0.232 0.240 143,600 33,562 0.2337 0.239 0.232 0.239 0.232 0.240 143,600 0.2337 -0.42%
2023-02-10 0 0.240 0.232 0.240 0.232 0.241 277,800 66,556 0.2396 0.240 0.232 0.240 0.232 0.241 277,800 0.2396 0.00%
2023-02-09 0 0.240 0.236 0.240 0.231 0.240 765,200 179,613 0.2347 0.240 0.236 0.240 0.231 0.240 765,200 0.2347 -0.41%
2023-02-08 0 0.241 0.237 0.241 0.239 0.244 908,800 219,250 0.2413 0.241 0.237 0.241 0.239 0.244 908,800 0.2413 -1.23%
2023-02-07 0 0.244 0.236 0.244 0.230 0.244 308,600 73,979 0.2397 0.244 0.236 0.244 0.230 0.244 308,600 0.2397 0.41%
2023-02-06 0 0.243 0.235 0.243 0.235 0.248 582,400 138,627 0.2380 0.243 0.235 0.243 0.235 0.248 582,400 0.2380 1.25%
2023-02-03 0 0.240 0.236 0.240 0.235 0.246 925,800 223,158 0.2410 0.240 0.236 0.240 0.235 0.246 925,800 0.2410 -2.04%
2023-02-02 0 0.245 0.241 0.245 0.240 0.250 775,600 189,002 0.2437 0.245 0.241 0.245 0.240 0.250 775,600 0.2437 -3.92%
2023-02-01 0 0.255 0.249 0.255 0.239 0.255 859,800 209,026 0.2431 0.255 0.249 0.255 0.239 0.255 859,800 0.2431 4.08%
2023-01-31 0 0.245 0.245 0.255 0.244 0.255 146,400 36,073 0.2464 0.245 0.245 0.255 0.244 0.255 146,400 0.2464 -3.92%
2023-01-30 0 0.255 0.246 0.255 0.246 0.260 1,657,600 416,461 0.2512 0.255 0.246 0.255 0.246 0.260 1,657,600 0.2512 0.00%
2023-01-27 0 0.255 0.246 0.255 0.246 0.260 1,094,200 275,757 0.2520 0.255 0.246 0.255 0.246 0.260 1,094,200 0.2520 0.00%
2023-01-26 0 0.255 0.250 0.255 0.250 0.270 1,189,000 308,974 0.2599 0.255 0.250 0.255 0.250 0.270 1,189,000 0.2599 -1.92%
2023-01-20 0 0.260 0.250 0.260 0.248 0.260 707,200 180,344 0.2550 0.260 0.250 0.260 0.248 0.260 707,200 0.2550 1.96%
2023-01-19 0 0.255 0.247 0.255 0.245 0.255 367,200 93,113 0.2536 0.255 0.247 0.255 0.245 0.255 367,200 0.2536 0.00%
2023-01-18 0 0.255 0.247 0.255 0.245 0.255 110,400 27,367 0.2479 0.255 0.247 0.255 0.245 0.255 110,400 0.2479 0.00%
2023-01-17 0 0.255 0.247 0.255 0.247 0.255 584,200 146,413 0.2506 0.255 0.247 0.255 0.247 0.255 584,200 0.2506 0.00%
2023-01-16 0 0.255 0.249 0.255 0.247 0.255 467,200 116,543 0.2494 0.255 0.249 0.255 0.247 0.255 467,200 0.2494 0.00%
2023-01-13 0 0.255 0.249 0.255 0.246 0.255 217,400 54,504 0.2507 0.255 0.249 0.255 0.246 0.255 217,400 0.2507 0.00%
2023-01-12 0 0.255 0.250 0.255 0.245 0.260 2,604,400 655,817 0.2518 0.255 0.250 0.255 0.245 0.260 2,604,400 0.2518 -3.77%
2023-01-11 0 0.265 0.260 0.265 0.255 0.265 421,800 109,228 0.2590 0.265 0.260 0.265 0.255 0.265 421,800 0.2590 1.92%
2023-01-10 0 0.260 0.255 0.260 0.260 0.265 598,600 156,474 0.2614 0.260 0.255 0.260 0.260 0.265 598,600 0.2614 -1.89%
2023-01-09 0 0.265 0.260 0.265 0.255 0.270 484,000 125,324 0.2589 0.265 0.260 0.265 0.255 0.270 484,000 0.2589 1.92%
2023-01-06 0 0.260 0.255 0.260 0.250 0.265 832,600 211,065 0.2535 0.260 0.255 0.260 0.250 0.265 832,600 0.2535 0.00%
2023-01-05 0 0.260 0.255 0.260 0.246 0.270 3,441,200 887,705 0.2580 0.260 0.255 0.260 0.246 0.270 3,441,200 0.2580 1.96%
2023-01-04 0 0.255 0.250 0.255 0.242 0.255 1,900,800 476,163 0.2505 0.255 0.250 0.255 0.242 0.255 1,900,800 0.2505 2.41%
2023-01-03 0 0.249 0.240 0.249 0.240 0.250 1,520,600 372,945 0.2453 0.249 0.240 0.249 0.240 0.250 1,520,600 0.2453 -0.40%
2022-12-30 0 0.250 0.249 0.250 0.241 0.250 104,800 25,996 0.2481 0.250 0.249 0.250 0.241 0.250 104,800 0.2481 0.40%
2022-12-29 0 0.249 0.240 0.249 0.233 0.255 329,400 80,759 0.2452 0.249 0.240 0.249 0.233 0.255 329,400 0.2452 -4.23%
2022-12-28 0 0.260 0.242 0.260 0.242 0.260 140,400 35,199 0.2507 0.260 0.242 0.260 0.242 0.260 140,400 0.2507 0.00%
2022-12-23 0 0.260 0.240 0.260 0.240 0.260 652,200 167,895 0.2574 0.260 0.240 0.260 0.240 0.260 652,200 0.2574 1.96%
2022-12-22 0 0.255 0.250 0.255 0.243 0.255 378,200 93,167 0.2463 0.255 0.250 0.255 0.243 0.255 378,200 0.2463 2.00%
2022-12-21 0 0.250 0.241 0.250 0.241 0.250 63,800 15,701 0.2461 0.250 0.241 0.250 0.241 0.250 63,800 0.2461 0.40%
2022-12-20 0 0.249 0.245 0.249 0.245 0.255 159,800 39,460 0.2469 0.249 0.245 0.249 0.245 0.255 159,800 0.2469 -2.35%
2022-12-19 0 0.255 0.248 0.255 0.248 0.255 426,400 106,616 0.2500 0.255 0.248 0.255 0.248 0.255 426,400 0.2500 -1.92%
2022-12-16 0 0.260 0.250 0.260 0.243 0.260 441,000 110,082 0.2496 0.260 0.250 0.260 0.243 0.260 441,000 0.2496 4.00%
2022-12-15 0 0.250 0.240 0.250 0.234 0.249 2,011,800 488,811 0.2430 0.250 0.240 0.250 0.234 0.249 2,011,800 0.2430 0.81%
2022-12-14 0 0.248 0.248 0.255 0.248 0.255 1,573,400 393,749 0.2503 0.248 0.248 0.255 0.248 0.255 1,573,400 0.2503 0.00%
2022-12-13 0 0.248 0.247 0.248 0.244 0.260 1,665,800 417,412 0.2506 0.248 0.247 0.248 0.244 0.260 1,665,800 0.2506 -4.62%
2022-12-12 0 0.260 0.255 0.260 0.225 0.275 9,236,400 2,334,765 0.2528 0.260 0.255 0.260 0.225 0.275 9,236,400 0.2528 12.55%
2022-12-09 0 0.231 0.223 0.231 0.207 0.260 8,271,800 1,868,540 0.2259 0.231 0.223 0.231 0.207 0.260 8,271,800 0.2259 10.00%
2022-12-08 0 0.210 0.205 0.210 0.202 0.211 1,027,200 212,782 0.2071 0.210 0.205 0.210 0.202 0.211 1,027,200 0.2071 -0.47%
2022-12-07 0 0.211 0.205 0.211 0.201 0.213 300,800 61,318 0.2038 0.211 0.205 0.211 0.201 0.213 300,800 0.2038 0.96%
2022-12-06 0 0.209 0.203 0.209 0.202 0.213 115,800 24,216 0.2091 0.209 0.203 0.209 0.202 0.213 115,800 0.2091 -0.95%
2022-12-05 0 0.211 0.211 0.213 0.199 0.213 1,129,600 229,120 0.2028 0.211 0.211 0.213 0.199 0.213 1,129,600 0.2028 2.93%
2022-12-02 0 0.205 0.196 0.205 0.200 0.212 513,600 105,805 0.2060 0.205 0.196 0.205 0.200 0.212 513,600 0.2060 0.49%
2022-12-01 0 0.204 0.200 0.204 0.195 0.213 708,200 143,002 0.2019 0.204 0.200 0.204 0.195 0.213 708,200 0.2019 -4.23%
2022-11-30 0 0.213 0.205 0.213 0.210 0.213 297,400 63,076 0.2121 0.213 0.205 0.213 0.210 0.213 297,400 0.2121 0.00%
2022-11-29 0 0.213 0.201 0.213 0.204 0.214 643,800 135,022 0.2097 0.213 0.201 0.213 0.204 0.214 643,800 0.2097 1.43%
2022-11-28 0 0.210 0.210 0.213 0.181 0.203 195,400 37,236 0.1906 0.210 0.210 0.213 0.181 0.203 195,400 0.1906 3.45%
2022-11-25 0 0.203 0.190 0.203 0.189 0.203 232,400 45,897 0.1975 0.203 0.190 0.203 0.189 0.203 232,400 0.1975 -0.49%
2022-11-24 0 0.204 0.200 0.204 0.191 0.207 1,230,400 247,275 0.2010 0.204 0.200 0.204 0.191 0.207 1,230,400 0.2010 1.49%
2022-11-23 0 0.201 0.200 0.201 0.186 0.203 121,400 23,204 0.1911 0.201 0.200 0.201 0.186 0.203 121,400 0.1911 0.50%
2022-11-22 0 0.200 0.190 0.194 0.190 0.200 331,000 63,331 0.1913 0.200 0.190 0.194 0.190 0.200 331,000 0.1913 0.00%
2022-11-21 0 0.200 0.190 0.194 0.191 0.201 545,400 105,156 0.1928 0.200 0.190 0.194 0.191 0.201 545,400 0.1928 -1.48%
2022-11-18 0 0.203 0.199 0.203 0.195 0.210 1,284,400 255,024 0.1986 0.203 0.199 0.203 0.195 0.210 1,284,400 0.1986 -1.93%
2022-11-17 0 0.207 0.189 0.201 0.183 0.213 519,200 97,200 0.1872 0.207 0.189 0.201 0.183 0.213 519,200 0.1872 -3.72%
2022-11-16 0 0.215 0.200 0.215 0.200 0.219 588,800 121,238 0.2059 0.215 0.200 0.215 0.200 0.219 588,800 0.2059 -1.83%
2022-11-15 0 0.219 0.210 0.219 0.202 0.226 1,807,800 385,206 0.2131 0.219 0.210 0.219 0.202 0.226 1,807,800 0.2131 4.29%
2022-11-14 0 0.210 0.202 0.210 0.190 0.231 3,675,800 775,993 0.2111 0.210 0.202 0.210 0.190 0.231 3,675,800 0.2111 12.30%
2022-11-11 0 0.187 0.181 0.187 0.158 0.190 4,756,800 817,024 0.1718 0.187 0.181 0.187 0.158 0.190 4,756,800 0.1718 11.98%
2022-11-10 0 0.167 0.157 0.167 0.160 0.167 1,992,400 326,153 0.1637 0.167 0.157 0.167 0.160 0.167 1,992,400 0.1637 3.09%
2022-11-09 0 0.162 0.154 0.162 0.152 0.162 2,514,600 403,840 0.1606 0.162 0.154 0.162 0.152 0.162 2,514,600 0.1606 0.62%
2022-11-08 0 0.161 0.160 0.161 0.152 0.164 1,941,400 303,929 0.1566 0.161 0.160 0.161 0.152 0.164 1,941,400 0.1566 -2.42%
2022-11-07 0 0.165 0.161 0.165 0.152 0.167 2,412,200 388,642 0.1611 0.165 0.161 0.165 0.152 0.167 2,412,200 0.1611 -1.79%
2022-11-04 0 0.168 0.158 0.165 0.157 0.174 1,503,800 244,554 0.1626 0.168 0.158 0.165 0.157 0.174 1,503,800 0.1626 1.82%
2022-11-03 0 0.165 0.153 0.165 0.150 0.169 5,540,400 885,356 0.1598 0.165 0.153 0.165 0.150 0.169 5,540,400 0.1598 0.00%
2022-11-02 0 0.165 0.160 0.165 0.159 0.180 2,657,000 432,468 0.1628 0.165 0.160 0.165 0.159 0.180 2,657,000 0.1628 -7.30%
2022-11-01 0 0.178 0.165 0.178 0.157 0.180 2,443,800 413,542 0.1692 0.178 0.165 0.178 0.157 0.180 2,443,800 0.1692 -3.78%
2022-10-31 0 0.185 0.177 0.185 0.146 0.185 7,134,400 1,119,248 0.1569 0.185 0.177 0.185 0.146 0.185 7,134,400 0.1569 9.47%
2022-10-28 0 0.169 0.161 0.169 0.160 0.186 4,154,200 707,401 0.1703 0.169 0.161 0.169 0.160 0.186 4,154,200 0.1703 -10.58%
2022-10-27 0 0.189 0.181 0.189 0.180 0.197 1,721,600 317,447 0.1844 0.189 0.181 0.189 0.180 0.197 1,721,600 0.1844 -2.58%
2022-10-26 0 0.194 0.183 0.194 0.186 0.198 111,000 20,719 0.1867 0.194 0.183 0.194 0.186 0.198 111,000 0.1867 -0.51%
2022-10-25 0 0.195 0.183 0.195 0.183 0.203 67,400 12,691 0.1883 0.195 0.183 0.195 0.183 0.203 67,400 0.1883 0.00%
2022-10-24 0 0.195 0.186 0.195 0.186 0.195 456,400 88,441 0.1938 0.195 0.186 0.195 0.186 0.195 456,400 0.1938 -5.34%
2022-10-21 0 0.206 0.193 0.206 0.184 0.206 177,000 34,694 0.1960 0.206 0.193 0.206 0.184 0.206 177,000 0.1960 6.74%
2022-10-20 0 0.193 0.184 0.193 0.184 0.202 145,400 27,395 0.1884 0.193 0.184 0.193 0.184 0.202 145,400 0.1884 -4.93%
2022-10-19 0 0.203 0.186 0.203 0.187 0.203 937,400 190,007 0.2027 0.203 0.186 0.203 0.187 0.203 937,400 0.2027 1.00%
2022-10-18 0 0.201 0.184 0.201 0.184 0.204 846,200 163,488 0.1932 0.201 0.184 0.201 0.184 0.204 846,200 0.1932 0.00%
2022-10-17 0 0.201 0.196 0.201 0.192 0.207 384,800 75,120 0.1952 0.201 0.196 0.201 0.192 0.207 384,800 0.1952 0.50%
2022-10-14 0 0.200 0.198 0.201 0.196 0.208 358,000 71,363 0.1993 0.200 0.198 0.201 0.196 0.208 358,000 0.1993 -3.38%
2022-10-13 0 0.207 0.195 0.207 0.195 0.207 250,000 50,219 0.2009 0.207 0.195 0.207 0.195 0.207 250,000 0.2009 1.47%
2022-10-12 0 0.204 0.195 0.204 0.195 0.207 422,800 85,807 0.2029 0.204 0.195 0.204 0.195 0.207 422,800 0.2029 -1.45%
2022-10-11 0 0.207 0.195 0.207 0.195 0.207 108,800 21,635 0.1989 0.207 0.195 0.207 0.195 0.207 108,800 0.1989 -0.48%
2022-10-10 0 0.208 0.196 0.208 0.198 0.215 7,400 1,545 0.2088 0.208 0.196 0.208 0.198 0.215 7,400 0.2088 0.00%
2022-10-07 0 0.208 0.196 0.208 0.195 0.214 281,000 57,705 0.2054 0.208 0.196 0.208 0.195 0.214 281,000 0.2054 0.00%
2022-10-06 0 0.208 0.199 0.208 0.198 0.214 177,200 35,815 0.2021 0.208 0.199 0.208 0.198 0.214 177,200 0.2021 -3.26%
2022-10-05 0 0.215 0.214 0.215 0.196 0.215 315,200 64,147 0.2035 0.215 0.214 0.215 0.196 0.215 315,200 0.2035 4.88%
2022-10-03 0 0.205 0.196 0.205 0.195 0.206 157,200 31,980 0.2034 0.205 0.196 0.205 0.195 0.206 157,200 0.2034 -2.38%
2022-09-30 0 0.210 0.195 0.210 0.193 0.210 511,800 102,219 0.1997 0.210 0.195 0.210 0.193 0.210 511,800 0.1997 -0.94%
2022-09-29 0 0.212 0.210 0.212 0.198 0.212 79,000 15,871 0.2009 0.212 0.210 0.212 0.198 0.212 79,000 0.2009 -0.47%
2022-09-28 0 0.213 0.213 0.214 0.192 0.213 38,800 8,064 0.2078 0.213 0.213 0.214 0.192 0.213 38,800 0.2078 -1.39%
2022-09-27 0 0.216 0.196 0.216 0.191 0.216 1,032,400 211,167 0.2045 0.216 0.196 0.216 0.191 0.216 1,032,400 0.2045 0.00%
2022-09-26 0 0.216 0.203 0.216 0.202 0.217 58,400 12,122 0.2076 0.216 0.203 0.216 0.202 0.217 58,400 0.2076 -0.46%
2022-09-23 0 0.217 0.210 0.217 - - 0 0 - 0.217 0.210 0.217 - - 0 - -0.46%
2022-09-22 0 0.218 0.213 0.218 0.211 0.223 550,600 118,748 0.2157 0.218 0.213 0.218 0.211 0.223 550,600 0.2157 -3.54%
2022-09-21 0 0.226 0.212 0.226 0.211 0.228 487,400 104,528 0.2145 0.226 0.212 0.226 0.211 0.228 487,400 0.2145 0.44%
2022-09-20 0 0.225 0.213 0.225 0.213 0.226 157,000 35,222 0.2243 0.225 0.213 0.225 0.213 0.226 157,000 0.2243 0.00%
2022-09-19 0 0.225 0.218 0.225 0.211 0.230 267,000 58,870 0.2205 0.225 0.218 0.225 0.211 0.230 267,000 0.2205 2.74%
2022-09-16 0 0.219 - 0.219 0.219 0.236 298,000 67,989 0.2282 0.219 - 0.219 0.219 0.236 298,000 0.2282 -7.20%
2022-09-15 0 0.236 0.226 0.236 0.226 0.235 71,600 16,262 0.2271 0.236 0.226 0.236 0.226 0.235 71,600 0.2271 0.00%
2022-09-14 0 0.236 0.228 0.236 0.226 0.240 54,200 12,570 0.2319 0.236 0.228 0.236 0.226 0.240 54,200 0.2319 -2.07%
2022-09-13 0 0.241 0.228 0.241 0.228 0.248 66,000 16,145 0.2446 0.241 0.228 0.241 0.228 0.248 66,000 0.2446 0.42%
2022-09-09 0 0.240 0.225 0.240 0.225 0.250 149,200 35,511 0.2380 0.240 0.225 0.240 0.225 0.250 149,200 0.2380 1.27%
2022-09-08 0 0.237 0.223 0.237 0.237 0.237 67,000 15,879 0.2370 0.237 0.223 0.237 0.237 0.237 67,000 0.2370 0.00%
2022-09-07 0 0.237 0.229 0.237 0.229 0.238 739,200 170,467 0.2306 0.237 0.229 0.237 0.229 0.238 739,200 0.2306 1.28%
2022-09-06 0 0.234 0.229 0.234 0.224 0.239 701,400 162,583 0.2318 0.234 0.229 0.234 0.224 0.239 701,400 0.2318 -2.50%
2022-09-05 0 0.240 0.221 0.240 0.220 0.241 225,000 51,959 0.2309 0.240 0.221 0.240 0.220 0.241 225,000 0.2309 0.00%
2022-09-02 0 0.240 0.231 0.240 0.239 0.240 4,400 1,048 0.2382 0.240 0.231 0.240 0.239 0.240 4,400 0.2382 0.00%
2022-09-01 0 0.240 0.239 0.240 0.235 0.244 168,800 39,713 0.2353 0.240 0.239 0.240 0.235 0.244 168,800 0.2353 -1.23%
2022-08-31 0 0.243 0.237 0.243 0.237 0.243 111,800 27,049 0.2419 0.243 0.237 0.243 0.237 0.243 111,800 0.2419 -0.41%
2022-08-30 0 0.244 0.236 0.244 0.235 0.245 288,400 68,440 0.2373 0.244 0.236 0.244 0.235 0.245 288,400 0.2373 -1.61%
2022-08-29 0 0.248 0.246 0.248 0.237 0.260 143,800 35,382 0.2461 0.248 0.246 0.248 0.237 0.260 143,800 0.2461 1.22%
2022-08-26 0 0.245 0.239 0.245 0.236 0.250 556,400 136,500 0.2453 0.245 0.239 0.245 0.236 0.250 556,400 0.2453 1.24%
2022-08-25 0 0.242 0.235 0.242 0.233 0.245 402,000 94,580 0.2353 0.242 0.235 0.242 0.233 0.245 402,000 0.2353 -1.63%
2022-08-24 0 0.246 0.231 0.234 0.231 0.246 99,000 23,698 0.2394 0.246 0.231 0.234 0.231 0.246 99,000 0.2394 1.23%
2022-08-23 0 0.243 0.236 0.243 0.236 0.244 12,800 3,057 0.2388 0.243 0.236 0.243 0.236 0.244 12,800 0.2388 -1.22%
2022-08-22 0 0.246 0.245 0.246 0.238 0.248 364,000 86,971 0.2389 0.246 0.245 0.246 0.238 0.248 364,000 0.2389 2.07%
2022-08-19 0 0.241 0.235 0.241 0.232 0.242 369,200 88,451 0.2396 0.241 0.235 0.241 0.232 0.242 369,200 0.2396 1.26%
2022-08-18 0 0.238 0.238 0.240 0.230 0.246 639,800 151,403 0.2366 0.238 0.238 0.240 0.230 0.246 639,800 0.2366 -4.42%
2022-08-17 0 0.249 0.243 0.249 0.239 0.250 157,400 38,149 0.2424 0.249 0.243 0.249 0.239 0.250 157,400 0.2424 0.00%
2022-08-16 0 0.249 0.238 0.249 0.238 0.249 1,335,800 322,314 0.2413 0.249 0.238 0.249 0.238 0.249 1,335,800 0.2413 1.63%
2022-08-15 0 0.245 0.238 0.245 0.238 0.246 256,800 62,311 0.2426 0.245 0.238 0.245 0.238 0.246 256,800 0.2426 -1.21%
2022-08-12 0 0.248 0.247 0.248 0.238 0.249 222,600 53,541 0.2405 0.248 0.247 0.248 0.238 0.249 222,600 0.2405 -0.40%
2022-08-11 0 0.249 0.246 0.249 0.236 0.250 83,200 20,117 0.2418 0.249 0.246 0.249 0.236 0.250 83,200 0.2418 2.89%
2022-08-10 0 0.242 0.233 0.242 0.230 0.244 525,400 126,010 0.2398 0.242 0.233 0.242 0.230 0.244 525,400 0.2398 -0.82%
2022-08-09 0 0.244 0.233 0.244 0.231 0.245 709,200 172,577 0.2433 0.244 0.233 0.244 0.231 0.245 709,200 0.2433 -0.41%
2022-08-08 0 0.245 0.240 0.245 0.236 0.248 76,600 18,437 0.2407 0.245 0.240 0.245 0.236 0.248 76,600 0.2407 -0.81%
2022-08-05 0 0.247 0.240 0.247 0.240 0.250 61,800 14,892 0.2410 0.247 0.240 0.247 0.240 0.250 61,800 0.2410 -0.40%
2022-08-04 0 0.248 0.240 0.248 0.240 0.248 251,800 61,940 0.2460 0.248 0.240 0.248 0.240 0.248 251,800 0.2460 1.22%
2022-08-03 0 0.245 0.240 0.245 0.231 0.249 52,600 12,805 0.2434 0.245 0.240 0.245 0.231 0.249 52,600 0.2434 -1.21%
2022-08-02 0 0.248 0.241 0.248 0.235 0.250 859,400 213,705 0.2487 0.248 0.241 0.248 0.235 0.250 859,400 0.2487 -0.40%
2022-08-01 0 0.249 0.240 0.249 0.240 0.255 4,031,400 990,325 0.2457 0.249 0.240 0.249 0.240 0.255 4,031,400 0.2457 -4.23%
2022-07-29 0 0.260 0.255 0.260 0.255 0.260 1,837,200 468,469 0.2550 0.260 0.255 0.260 0.255 0.260 1,837,200 0.2550 1.96%
2022-07-28 0 0.255 0.250 0.255 0.249 0.260 2,626,800 665,861 0.2535 0.255 0.250 0.255 0.249 0.260 2,626,800 0.2535 -1.92%
2022-07-27 0 0.260 0.250 0.260 0.255 0.260 331,200 84,516 0.2552 0.260 0.250 0.260 0.255 0.260 331,200 0.2552 -1.89%
2022-07-26 0 0.265 0.255 0.265 0.255 0.265 669,200 173,074 0.2586 0.265 0.255 0.265 0.255 0.265 669,200 0.2586 1.92%
2022-07-25 0 0.260 0.255 0.260 0.255 0.270 620,400 159,934 0.2578 0.260 0.255 0.260 0.255 0.270 620,400 0.2578 -1.89%
2022-07-22 0 0.265 0.255 0.265 0.250 0.265 8,562,800 2,220,558 0.2593 0.265 0.255 0.265 0.250 0.265 8,562,800 0.2593 1.92%
2022-07-21 0 0.260 0.255 0.260 0.260 0.275 1,054,400 276,667 0.2624 0.260 0.255 0.260 0.260 0.275 1,054,400 0.2624 -5.45%
2022-07-20 0 0.275 0.270 0.275 0.265 0.275 441,800 119,294 0.2700 0.275 0.270 0.275 0.265 0.275 441,800 0.2700 0.00%
2022-07-19 0 0.275 0.270 0.275 0.270 0.280 45,200 12,360 0.2735 0.275 0.270 0.275 0.270 0.280 45,200 0.2735 -1.79%
2022-07-18 0 0.280 0.270 0.280 0.265 0.285 419,600 114,856 0.2737 0.280 0.270 0.280 0.265 0.285 419,600 0.2737 3.70%
2022-07-15 0 0.270 0.265 0.270 0.265 0.275 537,000 144,945 0.2699 0.270 0.265 0.270 0.265 0.275 537,000 0.2699 -1.82%
2022-07-14 0 0.275 0.265 0.275 0.265 0.275 387,400 104,348 0.2694 0.275 0.265 0.275 0.265 0.275 387,400 0.2694 -1.79%
2022-07-13 0 0.280 0.270 0.280 0.265 0.280 241,000 65,151 0.2703 0.280 0.270 0.280 0.265 0.280 241,000 0.2703 3.70%
2022-07-12 0 0.270 0.265 0.270 0.270 0.275 55,800 15,053 0.2698 0.270 0.265 0.270 0.270 0.275 55,800 0.2698 -3.57%
2022-07-11 0 0.280 0.270 0.280 0.270 0.280 78,000 21,300 0.2731 0.280 0.270 0.280 0.270 0.280 78,000 0.2731 0.00%
2022-07-08 0 0.280 0.270 0.280 0.270 0.280 17,200 4,719 0.2744 0.280 0.270 0.280 0.270 0.280 17,200 0.2744 0.00%
2022-07-07 0 0.280 0.270 0.280 0.270 0.280 252,200 69,290 0.2747 0.280 0.270 0.280 0.270 0.280 252,200 0.2747 0.00%
2022-07-06 0 0.280 0.275 0.280 0.275 0.280 128,600 35,340 0.2748 0.280 0.275 0.280 0.275 0.280 128,600 0.2748 0.00%
2022-07-05 0 0.280 0.275 0.280 0.275 0.280 329,457 91,932 0.2790 0.280 0.275 0.280 0.275 0.280 329,457 0.2790 -1.75%
2022-07-04 0 0.285 0.275 0.280 0.275 0.285 173,400 48,306 0.2786 0.285 0.275 0.280 0.275 0.285 173,400 0.2786 -1.72%
2022-06-30 0 0.290 0.280 0.290 0.280 0.290 250,800 70,223 0.2800 0.290 0.280 0.290 0.280 0.290 250,800 0.2800 0.00%
2022-06-29 0 0.290 0.280 0.290 0.280 0.290 170,000 48,372 0.2845 0.290 0.280 0.290 0.280 0.290 170,000 0.2845 0.00%
2022-06-28 0 0.290 0.280 0.290 0.285 0.290 213,000 60,800 0.2854 0.290 0.280 0.290 0.285 0.290 213,000 0.2854 0.00%
2022-06-27 0 0.290 0.285 0.290 0.280 0.295 107,200 30,344 0.2831 0.290 0.285 0.290 0.280 0.295 107,200 0.2831 0.00%
2022-06-24 0 0.290 0.280 0.290 0.280 0.290 312,400 90,501 0.2897 0.290 0.280 0.290 0.280 0.290 312,400 0.2897 0.00%
2022-06-23 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2022-06-22 0 0.290 0.285 0.290 0.280 0.290 32,800 9,326 0.2843 0.290 0.285 0.290 0.280 0.290 32,800 0.2843 0.00%
2022-06-21 0 0.290 0.285 0.290 0.275 0.285 390,400 110,041 0.2819 0.290 0.285 0.290 0.275 0.285 390,400 0.2819 3.57%
2022-06-20 0 0.280 0.275 0.280 0.275 0.280 463,000 129,625 0.2800 0.280 0.275 0.280 0.275 0.280 463,000 0.2800 0.00%
2022-06-17 0 0.280 0.280 0.285 0.270 0.285 4,156,800 1,148,174 0.2762 0.280 0.280 0.285 0.270 0.285 4,156,800 0.2762 0.00%
2022-06-16 0 0.280 0.275 0.280 0.275 0.290 444,200 123,201 0.2774 0.280 0.275 0.280 0.275 0.290 444,200 0.2774 -1.75%
2022-06-15 0 0.285 0.275 0.285 0.280 0.290 671,200 190,875 0.2844 0.285 0.275 0.285 0.280 0.290 671,200 0.2844 1.79%
2022-06-14 0 0.280 0.275 0.280 0.270 0.280 679,400 186,829 0.2750 0.280 0.275 0.280 0.270 0.280 679,400 0.2750 0.00%
2022-06-13 0 0.280 0.275 0.280 0.270 0.280 1,150,000 319,100 0.2775 0.280 0.275 0.280 0.270 0.280 1,150,000 0.2775 0.00%
2022-06-10 0 0.280 0.280 0.285 0.280 0.290 280,400 78,559 0.2802 0.280 0.280 0.285 0.280 0.290 280,400 0.2802 -3.45%
2022-06-09 0 0.290 0.285 0.290 0.280 0.290 149,400 42,583 0.2850 0.290 0.285 0.290 0.280 0.290 149,400 0.2850 0.00%
2022-06-08 0 0.290 0.285 0.290 0.280 0.290 69,600 19,506 0.2803 0.290 0.285 0.290 0.280 0.290 69,600 0.2803 0.00%
2022-06-07 0 0.290 0.285 0.290 0.280 0.290 339,400 95,634 0.2818 0.290 0.285 0.290 0.280 0.290 339,400 0.2818 0.00%
2022-06-06 0 0.290 0.285 0.290 0.280 0.295 107,800 30,529 0.2832 0.290 0.285 0.290 0.280 0.295 107,800 0.2832 0.00%
2022-06-02 0 0.290 0.280 0.285 0.275 0.290 1,865,600 522,337 0.2800 0.290 0.280 0.285 0.275 0.290 1,865,600 0.2800 3.57%
2022-06-01 0 0.280 0.275 0.280 0.275 0.280 34,200 9,516 0.2782 0.280 0.275 0.280 0.275 0.280 34,200 0.2782 0.00%
2022-05-31 0 0.280 0.275 0.280 0.270 0.280 1,112,000 305,029 0.2743 0.280 0.275 0.280 0.270 0.280 1,112,000 0.2743 -1.75%
2022-05-30 0 0.285 0.280 0.285 0.275 0.285 107,600 29,975 0.2786 0.285 0.280 0.285 0.275 0.285 107,600 0.2786 5.56%
2022-05-27 0 0.270 0.265 0.270 0.265 0.275 219,600 59,026 0.2688 0.270 0.265 0.270 0.265 0.275 219,600 0.2688 -1.82%
2022-05-26 0 0.275 0.270 0.275 0.265 0.275 274,000 73,346 0.2677 0.275 0.270 0.275 0.265 0.275 274,000 0.2677 0.00%
2022-05-25 0 0.275 0.270 0.275 0.270 0.275 97,800 26,611 0.2721 0.275 0.270 0.275 0.270 0.275 97,800 0.2721 0.00%
2022-05-24 0 0.275 0.270 0.275 0.270 0.280 811,000 220,545 0.2719 0.275 0.270 0.275 0.270 0.280 811,000 0.2719 -1.79%
2022-05-23 0 0.280 0.275 0.280 0.270 0.280 733,800 201,344 0.2744 0.280 0.275 0.280 0.270 0.280 733,800 0.2744 0.00%
2022-05-20 0 0.280 0.270 0.280 0.270 0.280 2,166,000 598,381 0.2763 0.280 0.270 0.280 0.270 0.280 2,166,000 0.2763 1.82%
2022-05-19 0 0.275 0.270 0.275 0.265 0.275 3,740,000 1,009,978 0.2700 0.275 0.270 0.275 0.265 0.275 3,740,000 0.2700 -1.79%
2022-05-18 0 0.280 0.270 0.280 0.275 0.285 5,805,400 1,597,974 0.2753 0.280 0.270 0.280 0.275 0.285 5,805,400 0.2753 1.82%
2022-05-17 0 0.275 0.275 0.280 0.275 0.285 229,400 64,229 0.2800 0.275 0.275 0.280 0.275 0.285 229,400 0.2800 -1.79%
2022-05-16 0 0.280 0.275 0.280 0.280 0.285 784,800 220,738 0.2813 0.280 0.275 0.280 0.280 0.285 784,800 0.2813 -1.75%
2022-05-13 0 0.285 0.280 0.285 0.275 0.285 544,600 150,601 0.2765 0.285 0.280 0.285 0.275 0.285 544,600 0.2765 1.79%
2022-05-12 0 0.280 0.275 0.280 0.275 0.285 340,600 93,720 0.2752 0.280 0.275 0.280 0.275 0.285 340,600 0.2752 -1.75%
2022-05-11 0 0.285 0.275 0.285 0.275 0.285 26,000 7,221 0.2777 0.285 0.275 0.285 0.275 0.285 26,000 0.2777 1.79%
2022-05-10 0 0.280 0.275 0.280 0.275 0.285 2,307,200 641,417 0.2780 0.280 0.275 0.280 0.275 0.285 2,307,200 0.2780 -5.08%
2022-05-06 0 0.295 0.280 0.295 0.280 0.295 1,022,000 290,130 0.2839 0.295 0.280 0.295 0.280 0.295 1,022,000 0.2839 0.00%
2022-05-05 0 0.295 0.290 0.295 0.290 0.295 97,000 28,355 0.2923 0.295 0.290 0.295 0.290 0.295 97,000 0.2923 0.00%
2022-05-04 0 0.295 0.290 0.295 0.290 0.295 846,000 247,180 0.2922 0.295 0.290 0.295 0.290 0.295 846,000 0.2922 0.00%
2022-05-03 0 0.295 0.290 0.295 0.295 0.305 919,600 273,694 0.2976 0.295 0.290 0.295 0.295 0.305 919,600 0.2976 -1.67%
2022-04-29 0 0.300 0.295 0.300 0.295 0.310 71,800 21,978 0.3061 0.300 0.295 0.300 0.295 0.310 71,800 0.3061 -1.64%
2022-04-28 0 0.305 0.300 0.305 0.295 0.305 400,000 119,582 0.2990 0.305 0.300 0.305 0.295 0.305 400,000 0.2990 1.67%
2022-04-27 0 0.300 0.295 0.300 0.290 0.300 221,400 64,704 0.2922 0.300 0.295 0.300 0.290 0.300 221,400 0.2922 0.00%
2022-04-26 0 0.300 0.295 0.300 0.295 0.300 3,133,400 924,611 0.2951 0.300 0.295 0.300 0.295 0.300 3,133,400 0.2951 1.69%
2022-04-25 0 0.295 0.290 0.295 0.285 0.295 370,600 108,821 0.2936 0.295 0.290 0.295 0.285 0.295 370,600 0.2936 -1.67%
2022-04-22 0 0.300 0.295 0.300 0.285 0.300 1,265,600 373,295 0.2950 0.300 0.295 0.300 0.285 0.300 1,265,600 0.2950 0.00%
2022-04-21 0 0.300 0.290 0.300 0.290 0.300 932,200 274,751 0.2947 0.300 0.290 0.300 0.290 0.300 932,200 0.2947 -1.64%
2022-04-20 0 0.305 0.295 0.305 0.295 0.315 269,800 81,675 0.3027 0.305 0.295 0.305 0.295 0.315 269,800 0.3027 -1.61%
2022-04-19 0 0.310 0.300 0.310 0.300 0.310 889,200 266,749 0.3000 0.310 0.300 0.310 0.300 0.310 889,200 0.3000 1.64%
2022-04-14 0 0.305 0.300 0.305 0.300 0.310 722,400 221,167 0.3062 0.305 0.300 0.305 0.300 0.310 722,400 0.3062 0.00%
2022-04-13 0 0.305 0.300 0.305 0.300 0.310 69,400 20,864 0.3006 0.305 0.300 0.305 0.300 0.310 69,400 0.3006 -1.61%
2022-04-12 0 0.310 0.300 0.310 0.295 0.310 524,800 159,582 0.3041 0.310 0.300 0.310 0.295 0.310 524,800 0.3041 1.64%
2022-04-11 0 0.305 0.305 0.310 0.305 0.315 83,200 25,413 0.3054 0.305 0.305 0.310 0.305 0.315 83,200 0.3054 -3.17%
2022-04-08 0 0.315 0.305 0.315 0.305 0.315 453,400 140,144 0.3091 0.315 0.305 0.315 0.305 0.315 453,400 0.3091 1.61%
2022-04-07 0 0.310 0.305 0.310 0.295 0.320 258,600 78,363 0.3030 0.310 0.305 0.310 0.295 0.320 258,600 0.3030 0.00%
2022-04-06 0 0.310 0.300 0.310 0.300 0.310 3,098,600 944,832 0.3049 0.310 0.300 0.310 0.300 0.310 3,098,600 0.3049 0.00%
2022-04-04 0 0.310 0.300 0.310 0.290 0.315 4,577,400 1,382,330 0.3020 0.310 0.300 0.310 0.290 0.315 4,577,400 0.3020 5.08%
2022-04-01 0 0.295 0.290 0.295 0.285 0.295 42,200 12,260 0.2905 0.295 0.290 0.295 0.285 0.295 42,200 0.2905 0.00%
2022-03-31 0 0.295 0.285 0.295 0.280 0.295 111,520 32,296 0.2896 0.295 0.285 0.295 0.280 0.295 111,520 0.2896 0.00%
2022-03-30 0 0.295 0.280 0.295 0.275 0.295 1,611,000 464,431 0.2883 0.295 0.280 0.295 0.275 0.295 1,611,000 0.2883 5.36%
2022-03-29 0 0.280 0.275 0.280 0.275 0.285 66,600 18,509 0.2779 0.280 0.275 0.280 0.275 0.285 66,600 0.2779 -1.75%
2022-03-28 0 0.285 0.280 0.285 0.280 0.290 707,800 198,712 0.2807 0.285 0.280 0.285 0.280 0.290 707,800 0.2807 -3.39%
2022-03-25 0 0.295 0.275 0.295 0.275 0.295 1,206,600 344,887 0.2858 0.295 0.275 0.295 0.275 0.295 1,206,600 0.2858 1.72%
2022-03-24 0 0.290 0.285 0.290 0.280 0.300 1,722,600 501,399 0.2911 0.290 0.285 0.290 0.280 0.300 1,722,600 0.2911 0.00%
2022-03-23 0 0.290 0.285 0.290 0.280 0.290 570,000 161,625 0.2836 0.290 0.285 0.290 0.280 0.290 570,000 0.2836 0.00%
2022-03-22 0 0.290 0.285 0.290 0.280 0.295 276,200 79,750 0.2887 0.290 0.285 0.290 0.280 0.295 276,200 0.2887 0.00%
2022-03-21 0 0.290 0.280 0.290 0.280 0.300 1,250,800 362,181 0.2896 0.290 0.280 0.290 0.280 0.300 1,250,800 0.2896 -1.69%
2022-03-18 0 0.295 0.290 0.295 0.265 0.295 270,000 77,178 0.2858 0.295 0.290 0.295 0.265 0.295 270,000 0.2858 3.51%
2022-03-17 0 0.285 0.275 0.285 0.285 0.295 1,310,400 377,487 0.2881 0.285 0.275 0.285 0.285 0.295 1,310,400 0.2881 1.79%
2022-03-16 0 0.280 0.275 0.280 0.270 0.280 634,000 173,380 0.2735 0.280 0.275 0.280 0.270 0.280 634,000 0.2735 0.00%
2022-03-15 0 0.280 0.250 0.280 0.248 0.280 7,915,800 2,029,903 0.2564 0.280 0.250 0.280 0.248 0.280 7,915,800 0.2564 0.00%
2022-03-14 0 0.280 0.255 0.280 0.250 0.295 5,497,400 1,415,604 0.2575 0.280 0.255 0.280 0.250 0.295 5,497,400 0.2575 1.82%
2022-03-11 0 0.275 0.265 0.275 0.265 0.275 379,000 102,925 0.2716 0.275 0.265 0.275 0.265 0.275 379,000 0.2716 -1.79%
2022-03-10 0 0.280 0.275 0.280 0.275 0.280 635,800 176,241 0.2772 0.280 0.275 0.280 0.275 0.280 635,800 0.2772 0.00%
2022-03-09 0 0.280 0.265 0.280 0.265 0.295 2,117,400 570,050 0.2692 0.280 0.265 0.280 0.265 0.295 2,117,400 0.2692 0.00%
2022-03-08 0 0.280 0.280 0.290 0.280 0.295 3,504,400 999,569 0.2852 0.280 0.280 0.290 0.280 0.295 3,504,400 0.2852 -6.67%
2022-03-07 0 0.300 0.290 0.300 0.290 0.300 259,400 77,654 0.2994 0.300 0.290 0.300 0.290 0.300 259,400 0.2994 -1.64%
2022-03-04 0 0.305 0.300 0.305 0.295 0.305 355,000 106,061 0.2988 0.305 0.300 0.305 0.295 0.305 355,000 0.2988 0.00%
2022-03-03 0 0.305 0.300 0.305 0.300 0.305 87,000 26,330 0.3026 0.305 0.300 0.305 0.300 0.305 87,000 0.3026 -1.61%
2022-03-02 0 0.310 0.300 0.310 0.300 0.310 146,600 44,103 0.3008 0.310 0.300 0.310 0.300 0.310 146,600 0.3008 0.00%
2022-03-01 0 0.310 0.300 0.310 0.290 0.315 4,164,200 1,232,410 0.2960 0.310 0.300 0.310 0.290 0.315 4,164,200 0.2960 -1.59%
2022-02-28 0 0.315 0.305 0.315 0.305 0.320 223,400 69,061 0.3091 0.315 0.305 0.315 0.305 0.320 223,400 0.3091 0.00%
2022-02-25 0 0.315 0.305 0.315 0.310 0.320 556,200 172,934 0.3109 0.315 0.305 0.315 0.310 0.320 556,200 0.3109 0.00%
2022-02-24 0 0.315 0.310 0.315 0.310 0.315 338,000 104,940 0.3105 0.315 0.310 0.315 0.310 0.315 338,000 0.3105 0.00%
2022-02-23 0 0.315 0.310 0.315 0.310 0.320 715,000 221,835 0.3103 0.315 0.310 0.315 0.310 0.320 715,000 0.3103 -1.56%
2022-02-22 0 0.320 0.315 0.320 0.305 0.320 1,678,200 525,658 0.3132 0.320 0.315 0.320 0.305 0.320 1,678,200 0.3132 0.00%
2022-02-21 0 0.320 0.315 0.320 0.310 0.320 144,400 45,565 0.3155 0.320 0.315 0.320 0.310 0.320 144,400 0.3155 0.00%
2022-02-18 0 0.320 0.315 0.320 0.310 0.325 2,995,800 955,974 0.3191 0.320 0.315 0.320 0.310 0.325 2,995,800 0.3191 1.59%
2022-02-17 0 0.315 0.310 0.315 0.310 0.320 669,600 210,798 0.3148 0.315 0.310 0.315 0.310 0.320 669,600 0.3148 1.61%
2022-02-16 0 0.310 0.300 0.310 0.300 0.315 142,400 44,157 0.3101 0.310 0.300 0.310 0.300 0.315 142,400 0.3101 0.00%
2022-02-15 0 0.310 0.305 0.310 0.300 0.310 8,400 2,577 0.3068 0.310 0.305 0.310 0.300 0.310 8,400 0.3068 -1.59%
2022-02-14 0 0.315 0.300 0.315 0.305 0.320 1,912,800 603,892 0.3157 0.315 0.300 0.315 0.305 0.320 1,912,800 0.3157 1.61%
2022-02-11 0 0.310 0.305 0.310 0.300 0.315 2,891,000 889,601 0.3077 0.310 0.305 0.310 0.300 0.315 2,891,000 0.3077 3.33%
2022-02-10 0 0.300 0.290 0.300 0.290 0.305 800,400 238,185 0.2976 0.300 0.290 0.300 0.290 0.305 800,400 0.2976 0.00%
2022-02-09 0 0.300 0.290 0.300 0.285 0.300 2,819,600 822,533 0.2917 0.300 0.290 0.300 0.285 0.300 2,819,600 0.2917 0.00%
2022-02-08 0 0.300 0.290 0.300 0.290 0.300 94,400 28,213 0.2989 0.300 0.290 0.300 0.290 0.300 94,400 0.2989 0.00%
2022-02-07 0 0.300 0.290 0.300 0.290 0.300 11,800 3,476 0.2946 0.300 0.290 0.300 0.290 0.300 11,800 0.2946 0.00%
2022-02-04 0 0.300 0.290 0.300 0.290 0.300 1,147,400 336,760 0.2935 0.300 0.290 0.300 0.290 0.300 1,147,400 0.2935 0.00%
2022-01-31 0 0.300 0.290 0.300 0.290 0.300 62,400 18,423 0.2952 0.300 0.290 0.300 0.290 0.300 62,400 0.2952 0.00%
2022-01-28 0 0.300 0.295 0.300 0.290 0.300 683,000 201,080 0.2944 0.300 0.295 0.300 0.290 0.300 683,000 0.2944 1.69%
2022-01-27 0 0.295 0.290 0.295 0.290 0.295 1,071,400 312,613 0.2918 0.295 0.290 0.295 0.290 0.295 1,071,400 0.2918 -3.28%
2022-01-26 0 0.305 0.295 0.305 0.295 0.310 944,600 283,965 0.3006 0.305 0.295 0.305 0.295 0.310 944,600 0.3006 0.00%
2022-01-25 0 0.305 0.300 0.305 0.305 0.315 254,400 77,646 0.3052 0.305 0.300 0.305 0.305 0.315 254,400 0.3052 -3.17%
2022-01-24 0 0.315 0.305 0.315 0.300 0.315 605,200 185,312 0.3062 0.315 0.305 0.315 0.300 0.315 605,200 0.3062 1.61%
2022-01-21 0 0.310 0.305 0.310 0.300 0.310 1,216,400 370,544 0.3046 0.310 0.305 0.310 0.300 0.310 1,216,400 0.3046 -1.59%
2022-01-20 0 0.315 0.310 0.315 0.300 0.315 1,430,600 443,708 0.3102 0.315 0.310 0.315 0.300 0.315 1,430,600 0.3102 3.28%
2022-01-19 0 0.305 0.300 0.305 0.300 0.310 20,200 6,145 0.3042 0.305 0.300 0.305 0.300 0.310 20,200 0.3042 -1.61%
2022-01-18 0 0.310 0.295 0.310 0.295 0.310 486,200 145,770 0.2998 0.310 0.295 0.310 0.295 0.310 486,200 0.2998 3.33%
2022-01-17 0 0.300 0.295 0.300 0.295 0.300 447,800 134,293 0.2999 0.300 0.295 0.300 0.295 0.300 447,800 0.2999 -1.64%
2022-01-14 0 0.305 0.295 0.305 0.295 0.310 537,400 161,367 0.3003 0.305 0.295 0.305 0.295 0.310 537,400 0.3003 -1.61%
2022-01-13 0 0.310 0.300 0.310 0.300 0.310 216,300 65,962 0.3050 0.310 0.300 0.310 0.300 0.310 216,300 0.3050 0.00%
2022-01-12 0 0.310 0.305 0.310 0.300 0.315 1,310,800 402,021 0.3067 0.310 0.305 0.310 0.300 0.315 1,310,800 0.3067 -1.59%
2022-01-11 0 0.315 0.310 0.315 0.310 0.320 713,400 225,080 0.3155 0.315 0.310 0.315 0.310 0.320 713,400 0.3155 0.00%
2022-01-10 0 0.315 0.310 0.315 0.300 0.315 1,067,000 328,372 0.3078 0.315 0.310 0.315 0.300 0.315 1,067,000 0.3078 1.61%
2022-01-07 0 0.310 0.305 0.315 0.300 0.310 2,495,600 752,117 0.3014 0.310 0.305 0.315 0.300 0.310 2,495,600 0.3014 1.64%
2022-01-06 0 0.305 0.295 0.305 0.295 0.305 205,400 61,584 0.2998 0.305 0.295 0.305 0.295 0.305 205,400 0.2998 0.00%
2022-01-05 0 0.305 0.295 0.305 0.285 0.315 3,114,400 926,849 0.2976 0.305 0.295 0.305 0.285 0.315 3,114,400 0.2976 -1.61%
2022-01-04 0 0.310 0.305 0.320 0.305 0.320 153,000 47,605 0.3111 0.310 0.305 0.320 0.305 0.320 153,000 0.3111 0.00%
2022-01-03 0 0.310 0.300 0.310 0.305 0.315 665,400 203,275 0.3055 0.310 0.300 0.310 0.305 0.315 665,400 0.3055 -3.12%
2021-12-31 0 0.320 0.310 0.320 0.305 0.320 23,800 7,397 0.3108 0.320 0.310 0.320 0.305 0.320 23,800 0.3108 1.59%
2021-12-30 0 0.315 0.300 0.315 0.295 0.315 537,000 164,216 0.3058 0.315 0.300 0.315 0.295 0.315 537,000 0.3058 1.61%
2021-12-29 0 0.310 0.300 0.305 0.295 0.310 809,000 239,930 0.2966 0.310 0.300 0.305 0.295 0.310 809,000 0.2966 1.64%
2021-12-28 0 0.305 0.300 0.305 0.295 0.310 712,200 212,837 0.2988 0.305 0.300 0.305 0.295 0.310 712,200 0.2988 -3.17%
2021-12-24 0 0.315 0.305 0.315 0.305 0.315 84,000 26,170 0.3115 0.315 0.305 0.315 0.305 0.315 84,000 0.3115 0.00%
2021-12-23 0 0.315 0.305 0.315 0.305 0.315 286,200 88,773 0.3102 0.315 0.305 0.315 0.305 0.315 286,200 0.3102 0.00%
2021-12-22 0 0.315 0.305 0.315 0.305 0.315 154,400 47,432 0.3072 0.315 0.305 0.315 0.305 0.315 154,400 0.3072 -1.56%
2021-12-21 0 0.320 0.295 0.320 0.290 0.320 1,479,400 445,242 0.3010 0.320 0.295 0.320 0.290 0.320 1,479,400 0.3010 4.92%
2021-12-20 0 0.305 0.300 0.305 0.300 0.310 2,043,839 615,274 0.3010 0.305 0.300 0.305 0.300 0.310 2,043,839 0.3010 -1.61%
2021-12-17 0 0.310 0.295 0.310 0.295 0.320 1,609,000 493,996 0.3070 0.310 0.295 0.310 0.295 0.320 1,609,000 0.3070 1.64%
2021-12-16 0 0.305 0.295 0.305 0.290 0.310 1,014,400 303,007 0.2987 0.305 0.295 0.305 0.290 0.310 1,014,400 0.2987 7.02%
2021-12-15 0 0.285 0.285 0.295 0.285 0.300 1,523,600 444,486 0.2917 0.285 0.285 0.295 0.285 0.300 1,523,600 0.2917 -3.39%
2021-12-14 0 0.295 0.285 0.295 0.290 0.305 1,190,400 346,674 0.2912 0.295 0.285 0.295 0.290 0.305 1,190,400 0.2912 -3.28%
2021-12-13 0 0.305 0.300 0.305 0.295 0.305 329,400 98,815 0.3000 0.305 0.300 0.305 0.295 0.305 329,400 0.3000 0.00%
2021-12-10 0 0.305 0.300 0.305 0.300 0.305 138,000 41,515 0.3008 0.305 0.300 0.305 0.300 0.305 138,000 0.3008 1.67%
2021-12-09 0 0.300 0.295 0.300 0.300 0.305 695,000 208,504 0.3000 0.300 0.295 0.300 0.300 0.305 695,000 0.3000 -1.64%
2021-12-08 0 0.305 0.295 0.305 0.300 0.305 656,800 197,073 0.3001 0.305 0.295 0.305 0.300 0.305 656,800 0.3001 0.00%
2021-12-07 0 0.305 0.300 0.305 0.300 0.305 998,800 299,808 0.3002 0.305 0.300 0.305 0.300 0.305 998,800 0.3002 3.39%
2021-12-06 0 0.295 0.295 0.300 0.290 0.305 1,473,200 439,741 0.2985 0.295 0.295 0.300 0.290 0.305 1,473,200 0.2985 0.00%
2021-12-03 0 0.295 0.290 0.295 0.290 0.300 1,577,000 464,120 0.2943 0.295 0.290 0.295 0.290 0.300 1,577,000 0.2943 -1.67%
2021-12-02 0 0.300 0.295 0.300 0.290 0.300 1,338,000 396,173 0.2961 0.300 0.295 0.300 0.290 0.300 1,338,000 0.2961 1.69%
2021-12-01 0 0.295 0.290 0.295 0.290 0.295 684,400 201,845 0.2949 0.295 0.290 0.295 0.290 0.295 684,400 0.2949 0.00%
2021-11-30 0 0.295 0.285 0.295 0.285 0.300 1,874,800 548,172 0.2924 0.295 0.285 0.295 0.285 0.300 1,874,800 0.2924 -1.67%
2021-11-29 0 0.300 0.295 0.300 0.290 0.305 2,495,000 744,915 0.2986 0.300 0.295 0.300 0.290 0.305 2,495,000 0.2986 5.26%
2021-11-26 0 0.285 0.285 0.295 0.285 0.295 222,600 64,105 0.2880 0.285 0.285 0.295 0.285 0.295 222,600 0.2880 -3.39%
2021-11-25 0 0.295 0.285 0.295 0.285 0.295 281,000 81,612 0.2904 0.295 0.285 0.295 0.285 0.295 281,000 0.2904 0.00%
2021-11-24 0 0.295 0.285 0.295 0.290 0.295 1,523,800 442,458 0.2904 0.295 0.285 0.295 0.290 0.295 1,523,800 0.2904 -3.28%
2021-11-23 0 0.305 0.290 0.305 0.290 0.305 889,000 262,098 0.2948 0.305 0.290 0.305 0.290 0.305 889,000 0.2948 0.00%
2021-11-22 0 0.305 0.295 0.305 0.295 0.305 152,200 45,748 0.3006 0.305 0.295 0.305 0.295 0.305 152,200 0.3006 1.67%
2021-11-19 0 0.300 0.290 0.300 0.290 0.300 352,800 104,428 0.2960 0.300 0.290 0.300 0.290 0.300 352,800 0.2960 0.00%
2021-11-18 0 0.300 0.295 0.300 0.295 0.300 346,200 102,156 0.2951 0.300 0.295 0.300 0.295 0.300 346,200 0.2951 0.00%
2021-11-17 0 0.300 0.295 0.300 0.295 0.315 449,800 134,777 0.2996 0.300 0.295 0.300 0.295 0.315 449,800 0.2996 -1.64%
2021-11-16 0 0.305 0.305 0.315 0.300 0.320 165,600 50,700 0.3062 0.305 0.305 0.315 0.300 0.320 165,600 0.3062 -1.61%
2021-11-15 0 0.310 0.300 0.310 0.300 0.310 99,000 30,220 0.3053 0.310 0.300 0.310 0.300 0.310 99,000 0.3053 0.00%
2021-11-12 0 0.310 0.295 0.310 0.300 0.315 180,800 55,546 0.3072 0.310 0.295 0.310 0.300 0.315 180,800 0.3072 0.00%
2021-11-11 0 0.310 0.310 0.315 0.295 0.320 1,248,400 388,061 0.3108 0.310 0.310 0.315 0.295 0.320 1,248,400 0.3108 3.33%
2021-11-10 0 0.300 0.290 0.300 0.275 0.300 5,459,000 1,553,980 0.2847 0.300 0.290 0.300 0.275 0.300 5,459,000 0.2847 1.69%
2021-11-09 0 0.295 0.290 0.295 0.285 0.295 2,239,200 646,613 0.2888 0.295 0.290 0.295 0.285 0.295 2,239,200 0.2888 0.00%
2021-11-08 0 0.295 0.290 0.295 0.290 0.295 62,200 18,122 0.2914 0.295 0.290 0.295 0.290 0.295 62,200 0.2914 0.00%
2021-11-05 0 0.295 0.290 0.295 0.290 0.300 4,618,400 1,351,885 0.2927 0.295 0.290 0.295 0.290 0.300 4,618,400 0.2927 -3.28%
2021-11-04 0 0.305 0.295 0.305 0.295 0.305 5,559,429 1,667,051 0.2999 0.305 0.295 0.305 0.295 0.305 5,559,429 0.2999 0.00%
2021-11-03 0 0.305 0.295 0.305 0.295 0.305 2,142,000 636,215 0.2970 0.305 0.295 0.305 0.295 0.305 2,142,000 0.2970 3.39%
2021-11-02 0 0.295 0.295 0.305 0.295 0.305 13,599,200 4,081,753 0.3001 0.295 0.295 0.305 0.295 0.305 13,599,200 0.3001 -1.67%
2021-11-01 0 0.300 0.300 0.310 0.300 0.310 2,096,800 636,686 0.3036 0.300 0.300 0.310 0.300 0.310 2,096,800 0.3036 -3.23%
2021-10-29 0 0.310 0.300 0.310 0.300 0.310 1,817,000 548,800 0.3020 0.310 0.300 0.310 0.300 0.310 1,817,000 0.3020 0.00%
2021-10-28 0 0.310 0.300 0.310 0.300 0.320 8,656,000 2,643,990 0.3055 0.310 0.300 0.310 0.300 0.320 8,656,000 0.3055 -1.59%
2021-10-27 0 0.315 0.310 0.315 0.310 0.320 2,294,200 712,091 0.3104 0.315 0.310 0.315 0.310 0.320 2,294,200 0.3104 -1.56%
2021-10-26 0 0.320 0.310 0.320 0.310 0.320 309,200 96,004 0.3105 0.320 0.310 0.320 0.310 0.320 309,200 0.3105 1.59%
2021-10-25 0 0.315 0.315 0.320 0.310 0.325 4,659,800 1,455,303 0.3123 0.315 0.315 0.320 0.310 0.325 4,659,800 0.3123 -3.08%
2021-10-22 0 0.325 0.320 0.325 0.320 0.335 1,057,000 347,105 0.3284 0.325 0.320 0.325 0.320 0.335 1,057,000 0.3284 1.56%
2021-10-21 0 0.320 0.310 0.320 0.300 0.325 1,686,800 529,596 0.3140 0.320 0.310 0.320 0.300 0.325 1,686,800 0.3140 3.23%
2021-10-20 0 0.310 0.305 0.310 0.300 0.315 6,333,600 1,941,951 0.3066 0.310 0.305 0.310 0.300 0.315 6,333,600 0.3066 -3.12%
2021-10-19 0 0.320 0.315 0.320 0.310 0.320 2,761,400 864,807 0.3132 0.320 0.315 0.320 0.310 0.320 2,761,400 0.3132 0.00%
2021-10-18 0 0.320 0.310 0.320 0.315 0.320 1,714,000 540,795 0.3155 0.320 0.310 0.320 0.315 0.320 1,714,000 0.3155 0.00%
2021-10-15 0 0.320 0.315 0.320 0.315 0.320 2,858,200 900,386 0.3150 0.320 0.315 0.320 0.315 0.320 2,858,200 0.3150 0.00%
2021-10-12 0 0.320 0.315 0.320 0.315 0.325 393,800 124,748 0.3168 0.320 0.315 0.320 0.315 0.325 393,800 0.3168 -1.54%
2021-10-11 0 0.325 0.315 0.325 0.315 0.325 553,800 175,915 0.3177 0.325 0.315 0.325 0.315 0.325 553,800 0.3177 0.00%
2021-10-08 0 0.325 0.315 0.325 0.315 0.330 1,016,400 332,985 0.3276 0.325 0.315 0.325 0.315 0.330 1,016,400 0.3276 0.00%
2021-10-07 0 0.325 0.315 0.325 0.315 0.325 2,599,200 836,265 0.3217 0.325 0.315 0.325 0.315 0.325 2,599,200 0.3217 1.56%
2021-10-06 0 0.320 0.315 0.320 0.310 0.330 1,420,000 457,330 0.3221 0.320 0.315 0.320 0.310 0.330 1,420,000 0.3221 0.00%
2021-10-05 0 0.320 0.315 0.320 0.315 0.345 1,708,800 559,957 0.3277 0.320 0.315 0.320 0.315 0.345 1,708,800 0.3277 -3.03%
2021-10-04 0 0.330 0.320 0.330 0.315 0.335 1,231,000 396,730 0.3223 0.330 0.320 0.330 0.315 0.335 1,231,000 0.3223 0.00%
2021-09-30 0 0.330 0.320 0.330 0.320 0.330 1,891,400 612,575 0.3239 0.330 0.320 0.330 0.320 0.330 1,891,400 0.3239 3.13%
2021-09-29 0 0.320 0.315 0.320 0.310 0.330 178,800 56,250 0.3146 0.320 0.315 0.320 0.310 0.330 178,800 0.3146 -1.54%
2021-09-28 0 0.325 0.320 0.325 0.300 0.330 4,257,000 1,343,195 0.3155 0.325 0.320 0.325 0.300 0.330 4,257,000 0.3155 -1.52%
2021-09-27 0 0.330 0.325 0.330 0.320 0.340 48,200 15,959 0.3311 0.330 0.325 0.330 0.320 0.340 48,200 0.3311 -1.49%
2021-09-24 0 0.335 0.325 0.335 0.325 0.335 1,143,800 372,146 0.3254 0.335 0.325 0.335 0.325 0.335 1,143,800 0.3254 0.00%
2021-09-23 0 0.335 0.325 0.335 0.325 0.340 434,400 145,219 0.3343 0.335 0.325 0.335 0.325 0.340 434,400 0.3343 3.08%
2021-09-21 0 0.325 0.320 0.325 0.315 0.325 809,400 259,380 0.3205 0.325 0.320 0.325 0.315 0.325 809,400 0.3205 0.00%
2021-09-20 0 0.325 0.315 0.325 0.310 0.335 5,691,712 1,823,700 0.3204 0.325 0.315 0.325 0.310 0.335 5,691,712 0.3204 -2.99%
2021-09-17 0 0.335 0.330 0.335 0.320 0.335 10,833,800 3,595,201 0.3319 0.335 0.330 0.335 0.320 0.335 10,833,800 0.3319 0.00%
2021-09-16 0 0.335 0.330 0.335 0.330 0.350 3,297,400 1,123,308 0.3407 0.335 0.330 0.335 0.330 0.350 3,297,400 0.3407 -2.90%
2021-09-15 0 0.345 0.335 0.345 0.335 0.345 1,597,400 537,013 0.3362 0.345 0.335 0.345 0.335 0.345 1,597,400 0.3362 1.47%
2021-09-14 0 0.340 0.340 0.345 0.335 0.345 3,735,400 1,267,233 0.3392 0.340 0.340 0.345 0.335 0.345 3,735,400 0.3392 -2.86%
2021-09-13 0 0.350 0.345 0.350 0.335 0.355 13,516,000 4,566,525 0.3379 0.350 0.345 0.350 0.335 0.355 13,516,000 0.3379 -1.41%
2021-09-10 0 0.355 0.345 0.355 0.345 0.355 1,345,000 471,337 0.3504 0.355 0.345 0.355 0.345 0.355 1,345,000 0.3504 1.43%
2021-09-09 0 0.350 0.340 0.350 0.340 0.355 3,976,200 1,383,283 0.3479 0.350 0.340 0.350 0.340 0.355 3,976,200 0.3479 -2.78%
2021-09-08 0 0.360 0.355 0.360 0.355 0.365 572,400 204,764 0.3577 0.360 0.355 0.360 0.355 0.365 572,400 0.3577 -1.37%
2021-09-07 0 0.365 0.360 0.365 0.360 0.370 622,800 224,632 0.3607 0.365 0.360 0.365 0.360 0.370 622,800 0.3607 0.00%
2021-09-06 0 0.365 0.360 0.365 0.350 0.365 605,400 219,558 0.3627 0.365 0.360 0.365 0.350 0.365 605,400 0.3627 0.00%
2021-09-03 0 0.365 0.350 0.365 0.350 0.365 470,400 167,544 0.3562 0.365 0.350 0.365 0.350 0.365 470,400 0.3562 1.39%
2021-09-02 0 0.360 0.355 0.365 0.350 0.365 46,800 16,576 0.3542 0.360 0.355 0.365 0.350 0.365 46,800 0.3542 0.00%
2021-09-01 0 0.360 0.350 0.360 0.345 0.365 5,060,400 1,810,324 0.3577 0.360 0.350 0.360 0.345 0.365 5,060,400 0.3577 0.00%
2021-08-31 0 0.360 0.355 0.360 0.350 0.360 638,600 225,801 0.3536 0.360 0.355 0.360 0.350 0.360 638,600 0.3536 1.41%
2021-08-30 0 0.355 0.355 0.360 0.350 0.360 157,200 55,636 0.3539 0.355 0.355 0.360 0.350 0.360 157,200 0.3539 -1.39%
2021-08-27 0 0.360 0.355 0.360 0.340 0.370 5,286,800 1,896,296 0.3587 0.360 0.355 0.360 0.340 0.370 5,286,800 0.3587 2.86%
2021-08-26 0 0.350 0.345 0.350 0.330 0.345 4,104,400 1,407,723 0.3430 0.350 0.345 0.350 0.330 0.345 4,104,400 0.3430 2.94%
2021-08-25 0 0.340 0.335 0.340 0.325 0.340 1,720,000 572,870 0.3331 0.340 0.335 0.340 0.325 0.340 1,720,000 0.3331 1.49%
2021-08-24 0 0.335 0.325 0.335 0.320 0.340 1,702,600 559,755 0.3288 0.335 0.325 0.335 0.320 0.340 1,702,600 0.3288 0.00%
2021-08-23 0 0.335 0.330 0.335 0.335 0.350 954,800 320,986 0.3362 0.335 0.330 0.335 0.335 0.350 954,800 0.3362 -2.90%
2021-08-20 0 0.345 0.340 0.345 0.330 0.345 3,059,000 1,030,470 0.3369 0.345 0.340 0.345 0.330 0.345 3,059,000 0.3369 0.00%
2021-08-19 0 0.345 0.340 0.345 0.340 0.350 3,203,000 1,102,610 0.3442 0.345 0.340 0.345 0.340 0.350 3,203,000 0.3442 -1.43%
2021-08-18 0 0.350 0.345 0.350 0.335 0.350 1,402,000 477,040 0.3403 0.350 0.345 0.350 0.335 0.350 1,402,000 0.3403 0.00%
2021-08-17 0 0.350 0.340 0.345 0.340 0.355 2,403,000 829,330 0.3451 0.350 0.340 0.345 0.340 0.355 2,403,000 0.3451 -1.41%
2021-08-16 0 0.355 0.350 0.355 0.345 0.355 1,235,400 432,337 0.3500 0.355 0.350 0.355 0.345 0.355 1,235,400 0.3500 1.43%
2021-08-13 0 0.350 0.350 0.355 0.340 0.370 15,362,000 5,271,996 0.3432 0.350 0.350 0.355 0.340 0.370 15,362,000 0.3432 -1.41%
2021-08-12 0 0.355 0.355 0.360 0.355 0.365 30,000 10,740 0.3580 0.355 0.355 0.360 0.355 0.365 30,000 0.3580 -1.39%
2021-08-11 0 0.360 0.355 0.360 0.350 0.365 1,978,800 712,139 0.3599 0.360 0.355 0.360 0.350 0.365 1,978,800 0.3599 0.00%
2021-08-10 0 0.360 0.350 0.360 0.345 0.360 2,627,800 922,481 0.3510 0.360 0.350 0.360 0.345 0.360 2,627,800 0.3510 1.41%
2021-08-09 0 0.355 0.355 0.360 0.340 0.360 7,063,600 2,479,448 0.3510 0.355 0.355 0.360 0.340 0.360 7,063,600 0.3510 0.00%
2021-08-06 0 0.355 0.345 0.355 0.345 0.355 1,471,800 515,289 0.3501 0.355 0.345 0.355 0.345 0.355 1,471,800 0.3501 0.00%
2021-08-05 0 0.355 0.350 0.355 0.350 0.360 1,548,000 543,475 0.3511 0.355 0.350 0.355 0.350 0.360 1,548,000 0.3511 1.43%
2021-08-04 0 0.350 0.345 0.350 0.325 0.355 26,339,000 8,913,375 0.3384 0.350 0.345 0.350 0.325 0.355 26,339,000 0.3384 1.45%
2021-08-03 0 0.345 0.345 0.355 0.340 0.355 6,273,400 2,182,222 0.3479 0.345 0.345 0.355 0.340 0.355 6,273,400 0.3479 -4.17%
2021-08-02 0 0.360 0.355 0.360 0.345 0.360 7,327,800 2,567,844 0.3504 0.360 0.355 0.360 0.345 0.360 7,327,800 0.3504 -2.70%
2021-07-30 0 0.370 0.355 0.370 0.350 0.370 2,171,600 775,837 0.3573 0.370 0.355 0.370 0.350 0.370 2,171,600 0.3573 -1.33%
2021-07-29 0 0.375 0.360 0.375 0.345 0.375 1,608,800 570,969 0.3549 0.375 0.360 0.375 0.345 0.375 1,608,800 0.3549 7.14%
2021-07-28 0 0.350 0.340 0.350 0.335 0.350 1,626,796 551,138 0.3388 0.350 0.340 0.350 0.335 0.350 1,626,796 0.3388 0.00%
2021-07-27 0 0.350 0.340 0.350 0.335 0.365 6,284,200 2,230,970 0.3550 0.350 0.340 0.350 0.335 0.365 6,284,200 0.3550 -5.41%
2021-07-26 0 0.370 0.365 0.370 0.365 0.370 1,231,000 451,015 0.3664 0.370 0.365 0.370 0.365 0.370 1,231,000 0.3664 -1.33%
2021-07-23 0 0.375 0.370 0.375 0.370 0.375 227,400 85,245 0.3749 0.375 0.370 0.375 0.370 0.375 227,400 0.3749 -1.32%
2021-07-22 0 0.380 0.370 0.380 0.370 0.380 1,728,400 642,394 0.3717 0.380 0.370 0.380 0.370 0.380 1,728,400 0.3717 0.00%
2021-07-21 0 0.380 0.375 0.380 0.375 0.385 891,800 337,456 0.3784 0.380 0.375 0.380 0.375 0.385 891,800 0.3784 1.33%
2021-07-20 0 0.375 0.370 0.375 0.370 0.375 893,000 333,905 0.3739 0.375 0.370 0.375 0.370 0.375 893,000 0.3739 -1.32%
2021-07-19 0 0.380 0.370 0.380 0.370 0.385 1,480,000 559,915 0.3783 0.380 0.370 0.380 0.370 0.385 1,480,000 0.3783 0.00%
2021-07-16 0 0.380 0.375 0.380 0.370 0.385 2,914,400 1,106,426 0.3796 0.380 0.375 0.380 0.370 0.385 2,914,400 0.3796 1.33%
2021-07-15 0 0.375 0.375 0.380 0.365 0.380 4,929,600 1,836,040 0.3725 0.375 0.375 0.380 0.365 0.380 4,929,600 0.3725 0.00%
2021-07-14 0 0.375 0.375 0.380 0.375 0.380 2,206,200 831,256 0.3768 0.375 0.375 0.380 0.375 0.380 2,206,200 0.3768 -2.60%
2021-07-13 0 0.385 0.380 0.385 0.380 0.395 2,075,400 800,140 0.3855 0.385 0.380 0.385 0.380 0.395 2,075,400 0.3855 -1.28%
2021-07-12 0 0.390 0.385 0.390 0.375 0.390 2,033,800 778,927 0.3830 0.390 0.385 0.390 0.375 0.390 2,033,800 0.3830 4.00%
2021-07-09 0 0.375 0.370 0.380 0.370 0.380 3,211,000 1,201,935 0.3743 0.375 0.370 0.380 0.370 0.380 3,211,000 0.3743 -2.60%
2021-07-08 0 0.385 0.380 0.385 0.380 0.385 3,730,400 1,421,369 0.3810 0.385 0.380 0.385 0.380 0.385 3,730,400 0.3810 -1.28%
2021-07-07 0 0.390 0.390 0.395 0.390 0.395 1,502,200 586,363 0.3903 0.390 0.390 0.395 0.390 0.395 1,502,200 0.3903 -2.50%
2021-07-06 0 0.400 0.390 0.400 0.390 0.400 1,692,200 668,492 0.3950 0.400 0.390 0.400 0.390 0.400 1,692,200 0.3950 1.27%
2021-07-05 0 0.395 0.395 0.400 0.390 0.400 2,599,200 1,025,226 0.3944 0.395 0.395 0.400 0.390 0.400 2,599,200 0.3944 1.28%
2021-07-02 0 0.390 0.385 0.390 0.385 0.395 2,381,800 925,247 0.3885 0.390 0.385 0.390 0.385 0.395 2,381,800 0.3885 1.30%
2021-06-30 0 0.385 0.385 0.395 0.385 0.390 3,569,800 1,388,316 0.3889 0.385 0.385 0.395 0.385 0.390 3,569,800 0.3889 -1.28%
2021-06-29 0 0.390 0.390 0.395 0.380 0.390 2,253,200 868,707 0.3855 0.390 0.390 0.395 0.380 0.390 2,253,200 0.3855 -1.27%
2021-06-28 0 0.395 0.390 0.395 0.385 0.410 3,204,410 1,265,844 0.3950 0.395 0.390 0.395 0.385 0.410 3,204,410 0.3950 -1.25%
2021-06-25 0 0.400 0.395 0.400 0.380 0.420 12,332,200 4,953,652 0.4017 0.400 0.395 0.400 0.380 0.420 12,332,200 0.4017 8.11%
2021-06-24 0 0.370 0.365 0.370 0.365 0.370 2,055,200 758,165 0.3689 0.370 0.365 0.370 0.365 0.370 2,055,200 0.3689 2.78%
2021-06-23 0 0.360 0.360 0.365 0.355 0.370 4,421,800 1,602,559 0.3624 0.360 0.360 0.365 0.355 0.370 4,421,800 0.3624 -1.37%
2021-06-22 0 0.365 0.365 0.370 0.360 0.370 1,303,800 475,246 0.3645 0.365 0.365 0.370 0.360 0.370 1,303,800 0.3645 0.00%
2021-06-21 0 0.365 0.365 0.370 0.365 0.370 7,101,400 2,592,161 0.3650 0.365 0.365 0.370 0.365 0.370 7,101,400 0.3650 -1.35%
2021-06-18 0 0.370 0.365 0.370 0.365 0.375 4,900,600 1,801,367 0.3676 0.370 0.365 0.370 0.365 0.375 4,900,600 0.3676 0.00%
2021-06-17 0 0.370 0.370 0.375 0.370 0.380 2,310,200 860,512 0.3725 0.370 0.370 0.375 0.370 0.380 2,310,200 0.3725 -1.33%
2021-06-16 0 0.375 0.375 0.380 0.375 0.380 2,170,400 818,282 0.3770 0.375 0.375 0.380 0.375 0.380 2,170,400 0.3770 -1.32%
2021-06-15 0 0.380 0.375 0.380 0.375 0.380 2,276,800 864,139 0.3795 0.380 0.375 0.380 0.375 0.380 2,276,800 0.3795 -2.56%
2021-06-11 0 0.390 0.385 0.390 0.380 0.390 6,353,400 2,426,864 0.3820 0.390 0.385 0.390 0.380 0.390 6,353,400 0.3820 1.30%
2021-06-10 0 0.385 0.385 0.390 0.375 0.390 5,179,200 1,984,911 0.3832 0.385 0.385 0.390 0.375 0.390 5,179,200 0.3832 4.05%
2021-06-09 0 0.370 0.370 0.375 0.370 0.380 2,520,800 941,009 0.3733 0.370 0.370 0.375 0.370 0.380 2,520,800 0.3733 0.00%
2021-06-08 0 0.370 0.370 0.375 0.370 0.375 4,317,000 1,604,217 0.3716 0.370 0.370 0.375 0.370 0.375 4,317,000 0.3716 0.00%
2021-06-07 0 0.370 0.370 0.375 0.365 0.380 6,122,800 2,284,814 0.3732 0.370 0.370 0.375 0.365 0.380 6,122,800 0.3732 -1.33%
2021-06-04 0 0.375 0.375 0.380 0.375 0.385 3,434,200 1,304,672 0.3799 0.375 0.375 0.380 0.375 0.385 3,434,200 0.3799 -1.32%
2021-06-03 0 0.380 0.375 0.380 0.375 0.385 1,986,800 755,089 0.3801 0.380 0.375 0.380 0.375 0.385 1,986,800 0.3801 0.00%
2021-06-02 0 0.380 0.380 0.385 0.380 0.385 3,306,400 1,262,013 0.3817 0.380 0.380 0.385 0.380 0.385 3,306,400 0.3817 -1.30%
2021-06-01 0 0.385 0.380 0.385 0.380 0.385 2,153,800 821,557 0.3814 0.385 0.380 0.385 0.380 0.385 2,153,800 0.3814 0.00%
2021-05-31 0 0.385 0.380 0.385 0.375 0.390 4,982,400 1,889,649 0.3793 0.385 0.380 0.385 0.375 0.390 4,982,400 0.3793 1.32%
2021-05-28 0 0.380 0.380 0.385 0.375 0.385 1,127,000 428,725 0.3804 0.380 0.380 0.385 0.375 0.385 1,127,000 0.3804 0.00%
2021-05-27 0 0.380 0.380 0.385 0.380 0.385 1,117,200 426,422 0.3817 0.380 0.380 0.385 0.380 0.385 1,117,200 0.3817 0.00%
2021-05-26 0 0.380 0.380 0.385 0.375 0.385 2,083,600 791,826 0.3800 0.380 0.380 0.385 0.375 0.385 2,083,600 0.3800 1.33%
2021-05-25 0 0.375 0.375 0.380 0.375 0.390 9,502,800 3,629,319 0.3819 0.375 0.375 0.380 0.375 0.390 9,502,800 0.3819 -1.32%
2021-05-24 0 0.380 0.375 0.380 0.375 0.390 6,234,800 2,388,429 0.3831 0.380 0.375 0.380 0.375 0.390 6,234,800 0.3831 -1.30%
2021-05-21 0 0.385 0.385 0.390 0.385 0.390 1,622,800 626,652 0.3862 0.385 0.385 0.390 0.385 0.390 1,622,800 0.3862 -1.28%
2021-05-20 0 0.390 0.385 0.390 0.370 0.390 5,726,400 2,193,502 0.3831 0.390 0.385 0.390 0.370 0.390 5,726,400 0.3831 0.00%
2021-05-18 0 0.390 0.390 0.395 0.390 0.400 2,359,000 922,897 0.3912 0.390 0.390 0.395 0.390 0.400 2,359,000 0.3912 -2.50%
2021-05-17 0 0.400 0.395 0.400 0.390 0.400 4,106,200 1,617,320 0.3939 0.400 0.395 0.400 0.390 0.400 4,106,200 0.3939 1.27%
2021-05-14 0 0.395 0.390 0.395 0.385 0.400 13,464,000 5,302,908 0.3939 0.395 0.390 0.395 0.385 0.400 13,464,000 0.3939 -1.25%
2021-05-13 0 0.400 0.400 0.405 0.395 0.405 10,149,400 4,049,049 0.3989 0.400 0.400 0.405 0.395 0.405 10,149,400 0.3989 0.00%
2021-05-12 0 0.400 0.395 0.400 0.395 0.405 3,829,200 1,524,911 0.3982 0.400 0.395 0.400 0.395 0.405 3,829,200 0.3982 0.00%
2021-05-11 0 0.400 0.400 0.405 0.395 0.405 4,105,400 1,635,035 0.3983 0.400 0.400 0.405 0.395 0.405 4,105,400 0.3983 0.00%
2021-05-10 0 0.400 0.395 0.400 0.395 0.405 5,749,400 2,290,680 0.3984 0.400 0.395 0.400 0.395 0.405 5,749,400 0.3984 0.00%
2021-05-07 0 0.400 0.400 0.405 0.390 0.405 7,738,600 3,079,875 0.3980 0.400 0.400 0.405 0.390 0.405 7,738,600 0.3980 0.00%
2021-05-06 0 0.400 0.400 0.405 0.395 0.405 1,927,200 770,976 0.4000 0.400 0.400 0.405 0.395 0.405 1,927,200 0.4000 0.00%
2021-05-05 0 0.400 0.395 0.400 0.395 0.405 3,882,000 1,540,909 0.3969 0.400 0.395 0.400 0.395 0.405 3,882,000 0.3969 1.27%
2021-05-04 0 0.395 0.395 0.400 0.395 0.400 6,396,800 2,541,160 0.3973 0.395 0.395 0.400 0.395 0.400 6,396,800 0.3973 -2.47%
2021-05-03 0 0.405 0.395 0.405 0.395 0.405 2,800,200 1,112,779 0.3974 0.405 0.395 0.405 0.395 0.405 2,800,200 0.3974 2.53%
2021-04-30 0 0.395 0.395 0.405 0.395 0.400 4,176,400 1,657,062 0.3968 0.395 0.395 0.405 0.395 0.400 4,176,400 0.3968 -1.25%
2021-04-29 0 0.400 0.400 0.405 0.400 0.410 1,421,600 575,054 0.4045 0.400 0.400 0.405 0.400 0.410 1,421,600 0.4045 -1.23%
2021-04-28 0 0.405 0.400 0.405 0.400 0.410 2,258,800 916,603 0.4058 0.405 0.400 0.405 0.400 0.410 2,258,800 0.4058 -1.22%
2021-04-27 0 0.410 0.410 0.420 0.400 0.420 4,665,200 1,895,015 0.4062 0.410 0.410 0.420 0.400 0.420 4,665,200 0.4062 -2.38%
2021-04-26 0 0.420 0.410 0.420 0.400 0.425 9,732,200 4,019,825 0.4130 0.420 0.410 0.420 0.400 0.425 9,732,200 0.4130 3.70%
2021-04-23 0 0.405 0.405 0.410 0.405 0.415 1,338,200 544,021 0.4065 0.405 0.405 0.410 0.405 0.415 1,338,200 0.4065 -1.22%
2021-04-22 0 0.410 0.410 0.415 0.410 0.415 1,418,800 581,852 0.4101 0.410 0.410 0.415 0.410 0.415 1,418,800 0.4101 0.00%
2021-04-21 0 0.410 0.405 0.410 0.405 0.410 958,200 390,182 0.4072 0.410 0.405 0.410 0.405 0.410 958,200 0.4072 -1.20%
2021-04-20 0 0.415 0.410 0.415 0.395 0.425 4,022,000 1,645,533 0.4091 0.415 0.410 0.415 0.395 0.425 4,022,000 0.4091 3.75%
2021-04-19 0 0.400 0.400 0.405 0.395 0.405 1,953,600 784,362 0.4015 0.400 0.400 0.405 0.395 0.405 1,953,600 0.4015 0.00%
2021-04-16 0 0.400 0.400 0.410 0.395 0.410 2,515,400 1,009,067 0.4012 0.400 0.400 0.410 0.395 0.410 2,515,400 0.4012 -2.44%
2021-04-15 0 0.410 0.405 0.410 0.395 0.415 2,996,200 1,205,739 0.4024 0.410 0.405 0.410 0.395 0.415 2,996,200 0.4024 1.23%
2021-04-14 0 0.405 0.405 0.410 0.395 0.410 3,528,600 1,437,331 0.4073 0.405 0.405 0.410 0.395 0.410 3,528,600 0.4073 2.53%
2021-04-13 0 0.395 0.395 0.400 0.395 0.400 994,200 397,551 0.3999 0.395 0.395 0.400 0.395 0.400 994,200 0.3999 0.00%
2021-04-12 0 0.395 0.395 0.400 0.390 0.405 1,820,000 725,736 0.3988 0.395 0.395 0.400 0.390 0.405 1,820,000 0.3988 -1.25%
2021-04-09 0 0.400 0.395 0.400 0.390 0.400 2,033,800 808,920 0.3977 0.400 0.395 0.400 0.390 0.400 2,033,800 0.3977 -1.23%
2021-04-08 0 0.405 0.400 0.405 0.390 0.410 4,064,400 1,637,286 0.4028 0.405 0.400 0.405 0.390 0.410 4,064,400 0.4028 1.25%
2021-04-07 0 0.400 0.400 0.405 0.385 0.405 4,871,200 1,940,256 0.3983 0.400 0.400 0.405 0.385 0.405 4,871,200 0.3983 3.90%
2021-04-01 0 0.385 0.385 0.395 0.375 0.395 18,698,800 7,227,581 0.3865 0.385 0.385 0.395 0.375 0.395 18,698,800 0.3865 2.67%
2021-03-31 0 0.375 0.375 0.385 0.370 0.385 8,354,800 3,174,223 0.3799 0.375 0.375 0.385 0.370 0.385 8,354,800 0.3799 -1.32%
2021-03-30 0 0.380 0.375 0.380 0.360 0.380 2,436,200 903,057 0.3707 0.380 0.375 0.380 0.360 0.380 2,436,200 0.3707 2.70%
2021-03-29 0 0.370 0.360 0.370 0.360 0.385 6,801,600 2,496,082 0.3670 0.370 0.360 0.370 0.360 0.385 6,801,600 0.3670 -1.33%
2021-03-26 0 0.375 0.370 0.375 0.355 0.405 21,700,200 8,208,725 0.3783 0.375 0.370 0.375 0.355 0.405 21,700,200 0.3783 -7.41%
2021-03-25 0 0.405 0.400 0.405 0.395 0.420 2,544,000 1,016,585 0.3996 0.405 0.400 0.405 0.395 0.420 2,544,000 0.3996 0.00%
2021-03-24 0 0.405 0.405 0.410 0.395 0.410 2,763,000 1,113,430 0.4030 0.405 0.405 0.410 0.395 0.410 2,763,000 0.4030 -1.22%
2021-03-23 0 0.410 0.410 0.415 0.410 0.425 5,368,400 2,231,935 0.4158 0.410 0.410 0.415 0.410 0.425 5,368,400 0.4158 -3.53%
2021-03-22 0 0.425 0.425 0.430 0.415 0.445 1,785,000 759,202 0.4253 0.425 0.425 0.430 0.415 0.445 1,785,000 0.4253 3.66%
2021-03-19 0 0.410 0.410 0.415 0.405 0.415 2,558,600 1,046,507 0.4090 0.410 0.410 0.415 0.405 0.415 2,558,600 0.4090 -2.38%
2021-03-18 0 0.420 0.405 0.420 0.410 0.440 4,719,400 2,009,258 0.4257 0.420 0.405 0.420 0.410 0.440 4,719,400 0.4257 -2.33%
2021-03-17 0 0.430 0.425 0.430 0.410 0.450 5,568,000 2,392,988 0.4298 0.430 0.425 0.430 0.410 0.450 5,568,000 0.4298 3.61%
2021-03-16 0 0.415 0.415 0.420 0.390 0.430 4,197,400 1,728,182 0.4117 0.415 0.415 0.420 0.390 0.430 4,197,400 0.4117 2.47%
2021-03-15 0 0.405 0.390 0.405 0.395 0.410 1,876,800 749,164 0.3992 0.405 0.390 0.405 0.395 0.410 1,876,800 0.3992 0.00%
2021-03-12 0 0.405 0.400 0.405 0.395 0.410 2,094,400 838,171 0.4002 0.405 0.400 0.405 0.395 0.410 2,094,400 0.4002 1.25%
2021-03-11 0 0.400 0.395 0.400 0.395 0.410 2,547,800 1,026,961 0.4031 0.400 0.395 0.400 0.395 0.410 2,547,800 0.4031 0.00%
2021-03-10 0 0.400 0.400 0.405 0.390 0.415 3,988,200 1,594,810 0.3999 0.400 0.400 0.405 0.390 0.415 3,988,200 0.3999 3.90%
2021-03-09 0 0.385 0.385 0.395 0.375 0.400 4,595,200 1,787,381 0.3890 0.385 0.385 0.395 0.375 0.400 4,595,200 0.3890 -1.28%
2021-03-08 0 0.390 0.385 0.390 0.390 0.430 7,253,800 2,904,432 0.4004 0.390 0.385 0.390 0.390 0.430 7,253,800 0.4004 -6.02%
2021-03-05 0 0.415 0.405 0.415 0.395 0.420 5,669,200 2,297,660 0.4053 0.415 0.405 0.415 0.395 0.420 5,669,200 0.4053 -1.19%
2021-03-04 0 0.420 0.415 0.420 0.405 0.425 4,212,000 1,738,080 0.4126 0.420 0.415 0.420 0.405 0.425 4,212,000 0.4126 -1.18%
2021-03-03 0 0.425 0.415 0.425 0.395 0.435 14,152,800 5,903,923 0.4172 0.425 0.415 0.425 0.395 0.435 14,152,800 0.4172 6.25%
2021-03-02 0 0.400 0.395 0.400 0.385 0.430 9,568,600 3,829,832 0.4002 0.400 0.395 0.400 0.385 0.430 9,568,600 0.4002 -2.44%
2021-03-01 0 0.410 0.410 0.415 0.385 0.435 14,799,600 6,073,055 0.4104 0.410 0.410 0.415 0.385 0.435 14,799,600 0.4104 6.49%
2021-02-26 0 0.385 0.375 0.385 0.355 0.405 19,001,600 7,363,056 0.3875 0.385 0.375 0.385 0.355 0.405 19,001,600 0.3875 -2.53%
2021-02-25 0 0.395 0.390 0.395 0.350 0.405 50,726,000 19,528,661 0.3850 0.395 0.390 0.395 0.350 0.405 50,726,000 0.3850 16.18%
2021-02-24 0 0.340 0.340 0.345 0.325 0.370 17,855,800 6,156,745 0.3448 0.340 0.340 0.345 0.325 0.370 17,855,800 0.3448 -2.86%
2021-02-23 0 0.350 0.345 0.350 0.305 0.360 32,844,600 10,738,160 0.3269 0.350 0.345 0.350 0.305 0.360 32,844,600 0.3269 12.90%
2021-02-22 0 0.310 0.310 0.315 0.310 0.315 7,321,960 2,298,333 0.3139 0.310 0.310 0.315 0.310 0.315 7,321,960 0.3139 -1.59%
2021-02-19 0 0.315 0.310 0.315 0.305 0.315 6,921,600 2,164,204 0.3127 0.315 0.310 0.315 0.305 0.315 6,921,600 0.3127 1.61%
2021-02-18 0 0.310 0.305 0.310 0.305 0.315 1,229,200 378,314 0.3078 0.310 0.305 0.310 0.305 0.315 1,229,200 0.3078 -1.59%
2021-02-17 0 0.315 0.310 0.315 0.300 0.315 2,719,000 837,616 0.3081 0.315 0.310 0.315 0.300 0.315 2,719,000 0.3081 3.28%
2021-02-16 0 0.305 0.305 0.310 0.290 0.310 6,984,400 2,103,813 0.3012 0.305 0.305 0.310 0.290 0.310 6,984,400 0.3012 1.67%
2021-02-11 0 0.300 0.295 0.300 0.295 0.300 1,235,200 369,101 0.2988 0.300 0.295 0.300 0.295 0.300 1,235,200 0.2988 1.69%
2021-02-10 0 0.295 0.295 0.300 0.295 0.300 1,076,200 320,461 0.2978 0.295 0.295 0.300 0.295 0.300 1,076,200 0.2978 -1.67%
2021-02-09 0 0.300 0.290 0.300 0.290 0.300 2,043,000 606,920 0.2971 0.300 0.290 0.300 0.290 0.300 2,043,000 0.2971 0.00%
2021-02-08 0 0.300 0.290 0.300 0.290 0.300 1,367,600 401,569 0.2936 0.300 0.290 0.300 0.290 0.300 1,367,600 0.2936 3.45%
2021-02-05 0 0.290 0.290 0.300 0.285 0.305 3,560,400 1,050,303 0.2950 0.290 0.290 0.300 0.285 0.305 3,560,400 0.2950 1.75%
2021-02-04 0 0.285 0.280 0.285 0.280 0.285 1,571,790 444,930 0.2831 0.285 0.280 0.285 0.280 0.285 1,571,790 0.2831 0.00%
2021-02-03 0 0.285 0.280 0.285 0.270 0.285 15,010,800 4,108,258 0.2737 0.285 0.280 0.285 0.270 0.285 15,010,800 0.2737 0.00%
2021-02-02 0 0.285 0.285 0.290 0.275 0.295 5,690,400 1,619,256 0.2846 0.285 0.285 0.290 0.275 0.295 5,690,400 0.2846 -1.72%
2021-02-01 0 0.290 0.285 0.290 0.285 0.290 1,708,400 487,815 0.2855 0.290 0.285 0.290 0.285 0.290 1,708,400 0.2855 0.00%
2021-01-29 0 0.290 0.285 0.290 0.285 0.300 7,456,453 2,174,690 0.2917 0.290 0.285 0.290 0.285 0.300 7,456,453 0.2917 -3.33%
2021-01-28 0 0.300 0.295 0.300 0.295 0.300 712,000 212,113 0.2979 0.300 0.295 0.300 0.295 0.300 712,000 0.2979 -1.64%
2021-01-27 0 0.305 0.300 0.305 0.295 0.305 1,986,600 598,280 0.3012 0.305 0.300 0.305 0.295 0.305 1,986,600 0.3012 0.00%
2021-01-26 0 0.305 0.295 0.305 0.300 0.305 2,165,200 650,588 0.3005 0.305 0.295 0.305 0.300 0.305 2,165,200 0.3005 1.67%
2021-01-25 0 0.300 0.300 0.305 0.295 0.315 9,555,200 2,897,780 0.3033 0.300 0.300 0.305 0.295 0.315 9,555,200 0.3033 -4.76%
2021-01-22 0 0.315 0.310 0.315 0.305 0.315 4,967,200 1,534,427 0.3089 0.315 0.310 0.315 0.305 0.315 4,967,200 0.3089 0.00%
2021-01-21 0 0.315 0.310 0.315 0.310 0.320 3,545,000 1,116,614 0.3150 0.315 0.310 0.315 0.310 0.320 3,545,000 0.3150 -1.56%
2021-01-20 0 0.320 0.315 0.320 0.315 0.325 2,971,800 944,331 0.3178 0.320 0.315 0.320 0.315 0.325 2,971,800 0.3178 0.00%
2021-01-19 0 0.320 0.315 0.320 0.305 0.330 10,735,400 3,413,438 0.3180 0.320 0.315 0.320 0.305 0.330 10,735,400 0.3180 3.23%
2021-01-18 0 0.310 0.305 0.310 0.300 0.310 4,060,400 1,245,590 0.3068 0.310 0.305 0.310 0.300 0.310 4,060,400 0.3068 1.64%
2021-01-15 0 0.305 0.300 0.305 0.300 0.310 5,916,200 1,812,171 0.3063 0.305 0.300 0.305 0.300 0.310 5,916,200 0.3063 -1.61%
2021-01-14 0 0.310 0.305 0.310 0.305 0.310 1,075,200 331,574 0.3084 0.310 0.305 0.310 0.305 0.310 1,075,200 0.3084 0.00%
2021-01-13 0 0.310 0.310 0.315 0.305 0.315 1,915,600 593,649 0.3099 0.310 0.310 0.315 0.305 0.315 1,915,600 0.3099 0.00%
2021-01-12 0 0.310 0.310 0.315 0.305 0.315 3,109,600 960,129 0.3088 0.310 0.310 0.315 0.305 0.315 3,109,600 0.3088 0.00%
2021-01-11 0 0.310 0.305 0.310 0.295 0.315 18,529,000 5,650,295 0.3049 0.310 0.305 0.310 0.295 0.315 18,529,000 0.3049 -1.59%
2021-01-08 0 0.315 0.310 0.315 0.310 0.320 3,079,200 971,256 0.3154 0.315 0.310 0.315 0.310 0.320 3,079,200 0.3154 -1.56%
2021-01-07 0 0.320 0.315 0.320 0.315 0.335 3,315,800 1,076,795 0.3247 0.320 0.315 0.320 0.315 0.335 3,315,800 0.3247 1.59%
2021-01-06 0 0.315 0.315 0.320 0.305 0.320 6,018,400 1,883,835 0.3130 0.315 0.315 0.320 0.305 0.320 6,018,400 0.3130 1.61%
2021-01-05 0 0.310 0.305 0.310 0.305 0.320 8,516,000 2,640,669 0.3101 0.310 0.305 0.310 0.305 0.320 8,516,000 0.3101 -3.12%
2021-01-04 0 0.320 0.320 0.325 0.320 0.330 4,631,400 1,491,333 0.3220 0.320 0.320 0.325 0.320 0.330 4,631,400 0.3220 0.00%
2020-12-31 0 0.320 0.315 0.320 0.315 0.320 5,125,800 1,627,707 0.3176 0.320 0.315 0.320 0.315 0.320 5,125,800 0.3176 0.00%
2020-12-30 0 0.320 0.315 0.320 0.310 0.320 5,312,400 1,669,570 0.3143 0.320 0.315 0.320 0.310 0.320 5,312,400 0.3143 -1.54%
2020-12-29 0 0.325 0.320 0.325 0.310 0.325 1,869,000 592,356 0.3169 0.325 0.320 0.325 0.310 0.325 1,869,000 0.3169 1.56%
2020-12-28 0 0.320 0.315 0.320 0.310 0.320 1,741,200 551,915 0.3170 0.320 0.315 0.320 0.310 0.320 1,741,200 0.3170 0.00%
2020-12-24 0 0.320 0.315 0.320 0.315 0.315 133,000 41,900 0.3150 0.320 0.315 0.320 0.315 0.315 133,000 0.3150 0.00%
2020-12-23 0 0.320 0.310 0.320 0.310 0.320 8,542,400 2,669,468 0.3125 0.320 0.310 0.320 0.310 0.320 8,542,400 0.3125 0.00%
2020-12-22 0 0.320 0.315 0.320 0.310 0.320 2,778,800 871,715 0.3137 0.320 0.315 0.320 0.310 0.320 2,778,800 0.3137 -1.54%
2020-12-21 0 0.325 0.315 0.325 0.315 0.330 1,890,600 597,640 0.3161 0.325 0.315 0.325 0.315 0.330 1,890,600 0.3161 0.00%
2020-12-18 0 0.325 0.310 0.325 0.310 0.325 1,721,600 542,860 0.3153 0.325 0.310 0.325 0.310 0.325 1,721,600 0.3153 3.17%
2020-12-17 0 0.315 0.310 0.315 0.310 0.315 1,625,800 511,988 0.3149 0.315 0.310 0.315 0.310 0.315 1,625,800 0.3149 0.00%
2020-12-16 0 0.315 0.310 0.315 0.310 0.320 1,975,800 614,769 0.3111 0.315 0.310 0.315 0.310 0.320 1,975,800 0.3111 -1.56%
2020-12-15 0 0.320 0.310 0.320 0.305 0.320 2,653,200 822,755 0.3101 0.320 0.310 0.320 0.305 0.320 2,653,200 0.3101 1.59%
2020-12-14 0 0.315 0.315 0.320 0.310 0.320 972,000 308,005 0.3169 0.315 0.315 0.320 0.310 0.320 972,000 0.3169 1.61%
2020-12-11 0 0.310 0.310 0.315 0.305 0.315 2,439,400 759,241 0.3112 0.310 0.310 0.315 0.305 0.315 2,439,400 0.3112 -1.59%
2020-12-10 0 0.315 0.315 0.320 0.315 0.325 2,475,600 791,175 0.3196 0.315 0.315 0.320 0.315 0.325 2,475,600 0.3196 -3.08%
2020-12-09 0 0.325 0.320 0.325 0.320 0.325 622,600 201,524 0.3237 0.325 0.320 0.325 0.320 0.325 622,600 0.3237 0.00%
2020-12-08 0 0.325 0.320 0.325 0.320 0.325 2,549,400 816,285 0.3202 0.325 0.320 0.325 0.320 0.325 2,549,400 0.3202 0.00%
2020-12-07 0 0.325 0.320 0.325 0.320 0.330 609,800 196,640 0.3225 0.325 0.320 0.325 0.320 0.330 609,800 0.3225 -1.52%
2020-12-04 0 0.330 0.320 0.330 0.315 0.330 6,053,000 1,954,945 0.3230 0.330 0.320 0.330 0.315 0.330 6,053,000 0.3230 0.00%
2020-12-03 0 0.330 0.325 0.330 0.325 0.330 1,717,200 559,313 0.3257 0.330 0.325 0.330 0.325 0.330 1,717,200 0.3257 0.00%
2020-12-02 0 0.330 0.325 0.330 0.325 0.335 1,006,200 330,535 0.3285 0.330 0.325 0.330 0.325 0.335 1,006,200 0.3285 -1.49%
2020-12-01 0 0.335 0.330 0.335 0.325 0.335 2,856,000 951,441 0.3331 0.335 0.330 0.335 0.325 0.335 2,856,000 0.3331 0.00%
2020-11-30 0 0.335 0.330 0.335 0.330 0.340 1,775,400 600,064 0.3380 0.335 0.330 0.335 0.330 0.340 1,775,400 0.3380 -1.47%
2020-11-27 0 0.340 0.335 0.340 0.335 0.340 1,743,800 585,204 0.3356 0.340 0.335 0.340 0.335 0.340 1,743,800 0.3356 1.49%
2020-11-26 0 0.335 0.330 0.335 0.325 0.335 3,813,400 1,254,199 0.3289 0.335 0.330 0.335 0.325 0.335 3,813,400 0.3289 0.00%
2020-11-25 0 0.335 0.330 0.335 0.330 0.340 2,611,600 875,272 0.3351 0.335 0.330 0.335 0.330 0.340 2,611,600 0.3351 -1.47%
2020-11-24 0 0.340 0.335 0.340 0.325 0.340 7,274,200 2,408,013 0.3310 0.340 0.335 0.340 0.325 0.340 7,274,200 0.3310 0.00%
2020-11-23 0 0.340 0.335 0.340 0.335 0.345 1,978,600 671,940 0.3396 0.340 0.335 0.340 0.335 0.345 1,978,600 0.3396 -1.45%
2020-11-20 0 0.345 0.335 0.345 0.340 0.350 1,774,400 605,043 0.3410 0.345 0.335 0.345 0.340 0.350 1,774,400 0.3410 -1.43%
2020-11-19 0 0.350 0.345 0.350 0.345 0.355 1,159,800 401,144 0.3459 0.350 0.345 0.350 0.345 0.355 1,159,800 0.3459 0.00%
2020-11-18 0 0.350 0.345 0.350 0.345 0.355 3,419,000 1,193,920 0.3492 0.350 0.345 0.350 0.345 0.355 3,419,000 0.3492 0.00%
2020-11-17 0 0.350 0.345 0.350 0.335 0.350 4,987,600 1,697,249 0.3403 0.350 0.345 0.350 0.335 0.350 4,987,600 0.3403 2.94%
2020-11-16 0 0.340 0.340 0.350 0.335 0.350 3,417,000 1,168,570 0.3420 0.340 0.340 0.350 0.335 0.350 3,417,000 0.3420 1.49%
2020-11-13 0 0.335 0.335 0.340 0.330 0.340 2,212,800 740,826 0.3348 0.335 0.335 0.340 0.330 0.340 2,212,800 0.3348 -1.47%
2020-11-12 0 0.340 0.335 0.340 0.335 0.345 1,634,200 551,565 0.3375 0.340 0.335 0.340 0.335 0.345 1,634,200 0.3375 -1.45%
2020-11-11 0 0.345 0.340 0.345 0.335 0.355 6,078,000 2,080,164 0.3422 0.345 0.340 0.345 0.335 0.355 6,078,000 0.3422 1.47%
2020-11-10 0 0.340 0.335 0.340 0.330 0.340 3,612,000 1,211,505 0.3354 0.340 0.335 0.340 0.330 0.340 3,612,000 0.3354 0.00%
2020-11-09 0 0.340 0.335 0.340 0.335 0.340 11,367,000 3,809,290 0.3351 0.340 0.335 0.340 0.335 0.340 11,367,000 0.3351 1.49%
2020-11-06 0 0.335 0.335 0.340 0.330 0.345 1,847,800 622,195 0.3367 0.335 0.335 0.340 0.330 0.345 1,847,800 0.3367 -2.90%
2020-11-05 0 0.345 0.340 0.345 0.325 0.350 3,526,200 1,183,970 0.3358 0.345 0.340 0.345 0.325 0.350 3,526,200 0.3358 4.55%
2020-11-04 0 0.330 0.325 0.330 0.325 0.335 1,099,000 362,175 0.3295 0.330 0.325 0.330 0.325 0.335 1,099,000 0.3295 1.54%
2020-11-03 0 0.325 0.320 0.325 0.300 0.325 9,890,800 3,097,877 0.3132 0.325 0.320 0.325 0.300 0.325 9,890,800 0.3132 1.56%
2020-11-02 0 0.320 0.315 0.320 0.310 0.330 3,626,800 1,155,890 0.3187 0.320 0.315 0.320 0.310 0.330 3,626,800 0.3187 3.23%
2020-10-30 0 0.310 0.310 0.315 0.310 0.315 1,615,400 502,376 0.3110 0.310 0.310 0.315 0.310 0.315 1,615,400 0.3110 -1.59%
2020-10-29 0 0.315 0.310 0.315 0.305 0.315 4,009,000 1,235,655 0.3082 0.315 0.310 0.315 0.305 0.315 4,009,000 0.3082 -1.56%
2020-10-28 0 0.320 0.315 0.320 0.315 0.325 689,800 220,198 0.3192 0.320 0.315 0.320 0.315 0.325 689,800 0.3192 0.00%
2020-10-27 0 0.320 0.315 0.320 0.315 0.325 3,270,000 1,040,825 0.3183 0.320 0.315 0.320 0.315 0.325 3,270,000 0.3183 -1.54%
2020-10-23 0 0.325 0.325 0.330 0.325 0.330 1,123,000 367,830 0.3275 0.325 0.325 0.330 0.325 0.330 1,123,000 0.3275 -1.52%
2020-10-22 0 0.330 0.325 0.330 0.325 0.330 955,400 313,664 0.3283 0.330 0.325 0.330 0.325 0.330 955,400 0.3283 0.00%
2020-10-21 0 0.330 0.330 0.335 0.330 0.335 2,475,600 825,135 0.3333 0.330 0.330 0.335 0.330 0.335 2,475,600 0.3333 -1.49%
2020-10-20 0 0.335 0.330 0.335 0.325 0.335 465,600 153,538 0.3298 0.335 0.330 0.335 0.325 0.335 465,600 0.3298 1.52%
2020-10-19 0 0.330 0.330 0.335 0.330 0.335 902,400 301,008 0.3336 0.330 0.330 0.335 0.330 0.335 902,400 0.3336 0.00%
2020-10-16 0 0.330 0.330 0.335 0.325 0.335 1,355,200 448,309 0.3308 0.330 0.330 0.335 0.325 0.335 1,355,200 0.3308 1.54%
2020-10-15 0 0.325 0.325 0.330 0.325 0.335 2,713,800 897,584 0.3307 0.325 0.325 0.330 0.325 0.335 2,713,800 0.3307 -1.52%
2020-10-14 0 0.330 0.325 0.330 0.320 0.360 21,760,000 7,263,157 0.3338 0.330 0.325 0.330 0.320 0.360 21,760,000 0.3338 -7.04%
2020-10-12 0 0.355 0.355 0.370 0.335 0.395 15,846,200 5,928,159 0.3741 0.355 0.355 0.370 0.335 0.395 15,846,200 0.3741 1.43%
2020-10-09 0 0.350 0.345 0.350 0.320 0.360 11,843,200 4,067,215 0.3434 0.350 0.345 0.350 0.320 0.360 11,843,200 0.3434 9.38%
2020-10-08 0 0.320 0.320 0.325 0.320 0.325 2,595,200 833,165 0.3210 0.320 0.320 0.325 0.320 0.325 2,595,200 0.3210 0.00%
2020-10-07 0 0.320 0.320 0.325 0.310 0.325 1,201,000 381,080 0.3173 0.320 0.320 0.325 0.310 0.325 1,201,000 0.3173 1.59%
2020-10-06 0 0.315 0.315 0.320 0.310 0.320 4,876,000 1,523,599 0.3125 0.315 0.315 0.320 0.310 0.320 4,876,000 0.3125 0.00%
2020-10-05 0 0.315 0.305 0.315 0.305 0.320 1,765,200 547,966 0.3104 0.315 0.305 0.315 0.305 0.320 1,765,200 0.3104 1.61%
2020-09-30 0 0.310 0.310 0.315 0.310 0.315 3,063,400 953,855 0.3114 0.310 0.310 0.315 0.310 0.315 3,063,400 0.3114 0.00%
2020-09-29 0 0.310 0.310 0.315 0.305 0.320 5,494,200 1,720,807 0.3132 0.310 0.310 0.315 0.305 0.320 5,494,200 0.3132 -3.12%
2020-09-28 0 0.320 0.310 0.320 0.305 0.320 6,134,800 1,917,675 0.3126 0.320 0.310 0.320 0.305 0.320 6,134,800 0.3126 3.23%
2020-09-25 0 0.310 0.305 0.310 0.305 0.330 13,755,400 4,352,890 0.3164 0.310 0.305 0.310 0.305 0.330 13,755,400 0.3164 -4.62%
2020-09-24 0 0.325 0.320 0.325 0.310 0.335 7,451,400 2,433,860 0.3266 0.325 0.320 0.325 0.310 0.335 7,451,400 0.3266 -2.99%
2020-09-23 0 0.335 0.330 0.335 0.330 0.340 2,596,400 871,116 0.3355 0.335 0.330 0.335 0.330 0.340 2,596,400 0.3355 -1.47%
2020-09-22 0 0.340 0.330 0.340 0.330 0.355 9,075,800 3,049,721 0.3360 0.340 0.330 0.340 0.330 0.355 9,075,800 0.3360 -4.23%
2020-09-21 0 0.355 0.345 0.355 0.345 0.355 828,600 290,382 0.3504 0.355 0.345 0.355 0.345 0.355 828,600 0.3504 -1.39%
2020-09-18 0 0.360 0.355 0.360 0.355 0.360 1,165,200 414,381 0.3556 0.360 0.355 0.360 0.355 0.360 1,165,200 0.3556 1.41%
2020-09-17 0 0.355 0.355 0.360 0.355 0.365 2,026,200 726,431 0.3585 0.355 0.355 0.360 0.355 0.365 2,026,200 0.3585 -2.74%
2020-09-16 0 0.365 0.365 0.370 0.350 0.365 3,663,600 1,315,760 0.3591 0.365 0.365 0.370 0.350 0.365 3,663,600 0.3591 1.39%
2020-09-15 0 0.360 0.355 0.360 0.345 0.380 6,707,400 2,463,076 0.3672 0.360 0.355 0.360 0.345 0.380 6,707,400 0.3672 4.35%
2020-09-14 0 0.345 0.345 0.355 0.345 0.355 2,032,200 708,575 0.3487 0.345 0.345 0.355 0.345 0.355 2,032,200 0.3487 -2.82%
2020-09-11 0 0.355 0.355 0.360 0.330 0.365 8,309,800 2,934,974 0.3532 0.355 0.355 0.360 0.330 0.365 8,309,800 0.3532 4.41%
2020-09-10 0 0.340 0.330 0.335 0.320 0.340 3,502,400 1,159,279 0.3310 0.340 0.330 0.335 0.320 0.340 3,502,400 0.3310 3.03%
2020-09-09 0 0.330 0.325 0.330 0.320 0.330 1,399,200 452,588 0.3235 0.330 0.325 0.330 0.320 0.330 1,399,200 0.3235 0.00%
2020-09-08 0 0.330 0.325 0.330 0.320 0.340 3,208,800 1,052,993 0.3282 0.330 0.325 0.330 0.320 0.340 3,208,800 0.3282 -2.94%
2020-09-07 0 0.340 0.335 0.340 0.320 0.345 3,166,200 1,056,286 0.3336 0.340 0.335 0.340 0.320 0.345 3,166,200 0.3336 3.03%
2020-09-04 0 0.330 0.325 0.330 0.315 0.330 7,129,600 2,294,171 0.3218 0.330 0.325 0.330 0.315 0.330 7,129,600 0.3218 -2.94%
2020-09-03 0 0.340 0.330 0.340 0.330 0.350 2,371,000 804,989 0.3395 0.340 0.330 0.340 0.330 0.350 2,371,000 0.3395 -1.45%
2020-09-02 0 0.345 0.335 0.345 0.325 0.345 3,412,600 1,142,052 0.3347 0.345 0.335 0.345 0.325 0.345 3,412,600 0.3347 0.00%
2020-09-01 0 0.345 0.330 0.345 0.330 0.345 3,265,800 1,089,385 0.3336 0.345 0.330 0.345 0.330 0.345 3,265,800 0.3336 0.00%
2020-08-31 0 0.345 0.335 0.345 0.325 0.350 5,789,600 1,955,131 0.3377 0.345 0.335 0.345 0.325 0.350 5,789,600 0.3377 0.00%
2020-08-28 0 0.345 0.335 0.345 0.340 0.355 7,757,600 2,662,418 0.3432 0.345 0.335 0.345 0.340 0.355 7,757,600 0.3432 -2.82%
2020-08-27 0 0.355 0.345 0.355 0.335 0.370 20,294,000 7,062,225 0.3480 0.355 0.345 0.355 0.335 0.370 20,294,000 0.3480 -4.05%
2020-08-26 0 0.370 0.365 0.370 0.355 0.385 28,143,800 10,437,568 0.3709 0.370 0.365 0.370 0.355 0.385 28,143,800 0.3709 2.78%
2020-08-25 0 0.360 0.355 0.360 0.300 0.380 53,245,800 18,365,706 0.3449 0.360 0.355 0.360 0.300 0.380 53,245,800 0.3449 20.00%
2020-08-24 0 0.300 0.295 0.300 0.285 0.300 21,254,800 6,236,478 0.2934 0.300 0.295 0.300 0.285 0.300 21,254,800 0.2934 1.69%
2020-08-21 0 0.295 0.290 0.295 0.285 0.295 11,682,200 3,386,086 0.2899 0.295 0.290 0.295 0.285 0.295 11,682,200 0.2899 3.51%
2020-08-20 0 0.285 0.285 0.290 0.285 0.290 5,365,600 1,534,295 0.2860 0.285 0.285 0.290 0.285 0.290 5,365,600 0.2860 0.00%
2020-08-19 0 0.285 0.285 0.290 0.285 0.290 4,623,000 1,327,340 0.2871 0.285 0.285 0.290 0.285 0.290 4,623,000 0.2871 0.00%
2020-08-18 0 0.285 0.285 0.290 0.280 0.290 6,659,800 1,911,266 0.2870 0.285 0.285 0.290 0.280 0.290 6,659,800 0.2870 0.00%
2020-08-17 0 0.285 0.280 0.285 0.280 0.285 1,203,600 340,469 0.2829 0.285 0.280 0.285 0.280 0.285 1,203,600 0.2829 1.79%
2020-08-14 0 0.280 0.280 0.285 0.275 0.285 10,852,400 3,041,790 0.2803 0.280 0.280 0.285 0.275 0.285 10,852,400 0.2803 -1.75%
2020-08-13 0 0.285 0.280 0.285 0.280 0.295 3,271,000 938,879 0.2870 0.285 0.280 0.285 0.280 0.295 3,271,000 0.2870 -1.72%
2020-08-12 0 0.290 0.285 0.290 0.280 0.295 10,363,600 2,970,087 0.2866 0.290 0.285 0.290 0.280 0.295 10,363,600 0.2866 1.75%
2020-08-11 0 0.285 0.285 0.290 0.285 0.295 10,159,000 2,940,052 0.2894 0.285 0.285 0.290 0.285 0.295 10,159,000 0.2894 -1.72%
2020-08-10 0 0.290 0.285 0.290 0.275 0.300 10,016,400 2,868,178 0.2863 0.290 0.285 0.290 0.275 0.300 10,016,400 0.2863 1.75%
2020-08-07 0 0.285 0.280 0.285 0.275 0.290 8,705,400 2,464,554 0.2831 0.285 0.280 0.285 0.275 0.290 8,705,400 0.2831 -1.72%
2020-08-06 0 0.290 0.285 0.290 0.280 0.290 3,844,600 1,096,899 0.2853 0.290 0.285 0.290 0.280 0.290 3,844,600 0.2853 1.75%
2020-08-05 0 0.285 0.285 0.290 0.280 0.295 4,058,200 1,168,479 0.2879 0.285 0.285 0.290 0.280 0.295 4,058,200 0.2879 -1.72%
2020-08-04 0 0.290 0.285 0.290 0.270 0.290 16,936,200 4,829,647 0.2852 0.290 0.285 0.290 0.270 0.290 16,936,200 0.2852 5.45%
2020-08-03 0 0.275 0.275 0.280 0.270 0.275 12,172,000 3,338,146 0.2742 0.275 0.275 0.280 0.270 0.275 12,172,000 0.2742 3.77%
2020-07-31 0 0.265 0.265 0.270 0.265 0.270 2,183,600 583,370 0.2672 0.265 0.265 0.270 0.265 0.270 2,183,600 0.2672 -1.85%
2020-07-30 0 0.270 0.265 0.270 0.265 0.275 5,057,400 1,356,240 0.2682 0.270 0.265 0.270 0.265 0.275 5,057,400 0.2682 0.00%
2020-07-29 0 0.270 0.265 0.270 0.265 0.275 6,200,200 1,669,890 0.2693 0.270 0.265 0.270 0.265 0.275 6,200,200 0.2693 1.89%
2020-07-28 0 0.265 0.260 0.265 0.255 0.265 2,911,400 762,265 0.2618 0.265 0.260 0.265 0.255 0.265 2,911,400 0.2618 3.92%
2020-07-27 0 0.255 0.255 0.260 0.250 0.265 6,584,000 1,703,462 0.2587 0.255 0.255 0.260 0.250 0.265 6,584,000 0.2587 -1.92%
2020-07-24 0 0.260 0.255 0.260 0.255 0.270 3,799,800 990,860 0.2608 0.260 0.255 0.260 0.255 0.270 3,799,800 0.2608 -5.45%
2020-07-23 0 0.275 0.270 0.275 0.265 0.275 3,288,000 892,705 0.2715 0.275 0.270 0.275 0.265 0.275 3,288,000 0.2715 1.85%
2020-07-22 0 0.270 0.265 0.270 0.260 0.280 25,185,000 6,805,490 0.2702 0.270 0.265 0.270 0.260 0.280 25,185,000 0.2702 3.85%
2020-07-21 0 0.260 0.255 0.260 0.250 0.260 10,294,200 2,649,786 0.2574 0.260 0.255 0.260 0.250 0.260 10,294,200 0.2574 4.00%
2020-07-20 0 0.250 0.250 0.255 0.250 0.260 9,484,800 2,410,095 0.2541 0.250 0.250 0.255 0.250 0.260 9,484,800 0.2541 1.21%
2020-07-17 0 0.247 0.246 0.247 0.241 0.247 8,155,400 1,988,241 0.2438 0.247 0.246 0.247 0.241 0.247 8,155,400 0.2438 1.23%
2020-07-16 0 0.244 0.242 0.244 0.243 0.255 10,404,400 2,568,274 0.2468 0.244 0.242 0.244 0.243 0.255 10,404,400 0.2468 -2.40%
2020-07-15 0 0.250 0.250 0.255 0.250 0.260 8,596,600 2,185,413 0.2542 0.250 0.250 0.255 0.250 0.260 8,596,600 0.2542 -1.96%
2020-07-14 0 0.255 0.250 0.255 0.247 0.265 8,816,200 2,211,963 0.2509 0.255 0.250 0.255 0.247 0.265 8,816,200 0.2509 -3.77%
2020-07-13 0 0.265 0.260 0.265 0.255 0.285 9,745,000 2,633,091 0.2702 0.265 0.260 0.265 0.255 0.285 9,745,000 0.2702 -5.36%
2020-07-10 0 0.280 0.275 0.280 0.275 0.290 4,976,200 1,409,372 0.2832 0.280 0.275 0.280 0.275 0.290 4,976,200 0.2832 -3.45%
2020-07-09 0 0.290 0.285 0.290 0.290 0.310 6,060,000 1,782,794 0.2942 0.290 0.285 0.290 0.290 0.310 6,060,000 0.2942 0.00%
2020-07-08 0 0.290 0.290 0.295 0.280 0.295 4,958,800 1,420,056 0.2864 0.290 0.290 0.295 0.280 0.295 4,958,800 0.2864 0.00%
2020-07-07 0 0.290 0.285 0.290 0.280 0.330 35,516,000 10,549,368 0.2970 0.290 0.285 0.290 0.280 0.330 35,516,000 0.2970 9.43%
2020-07-06 0 0.265 0.265 0.270 0.247 0.270 37,007,000 9,469,940 0.2559 0.265 0.265 0.270 0.247 0.270 37,007,000 0.2559 12.29%
2020-07-03 0 0.236 0.236 0.239 0.230 0.240 10,222,400 2,406,852 0.2354 0.236 0.236 0.239 0.230 0.240 10,222,400 0.2354 3.96%
2020-07-02 0 0.227 0.227 0.228 0.219 0.228 10,958,600 2,467,608 0.2252 0.227 0.227 0.228 0.219 0.228 10,958,600 0.2252 3.18%
2020-06-30 0 0.220 0.219 0.220 0.217 0.220 1,612,600 353,677 0.2193 0.220 0.219 0.220 0.217 0.220 1,612,600 0.2193 0.00%
2020-06-29 0 0.220 0.217 0.219 0.217 0.220 1,173,600 256,255 0.2183 0.220 0.217 0.219 0.217 0.220 1,173,600 0.2183 0.00%
2020-06-26 0 0.220 0.217 0.220 0.216 0.220 677,200 148,374 0.2191 0.220 0.217 0.220 0.216 0.220 677,200 0.2191 0.00%
2020-06-24 0 0.220 0.216 0.220 0.215 0.220 2,771,600 601,793 0.2171 0.220 0.216 0.220 0.215 0.220 2,771,600 0.2171 0.00%
2020-06-23 0 0.220 0.217 0.220 0.215 0.220 2,141,800 468,363 0.2187 0.220 0.217 0.220 0.215 0.220 2,141,800 0.2187 -0.45%
2020-06-22 0 0.221 0.219 0.221 0.219 0.222 728,600 160,479 0.2203 0.221 0.219 0.221 0.219 0.222 728,600 0.2203 -0.45%
2020-06-19 0 0.222 0.220 0.222 0.220 0.227 2,391,600 528,666 0.2211 0.222 0.220 0.222 0.220 0.227 2,391,600 0.2211 -0.45%
2020-06-18 0 0.223 0.220 0.222 0.218 0.223 3,056,400 674,545 0.2207 0.223 0.220 0.222 0.218 0.223 3,056,400 0.2207 0.00%
2020-06-17 0 0.223 0.223 0.224 0.220 0.225 1,613,400 360,039 0.2232 0.223 0.223 0.224 0.220 0.225 1,613,400 0.2232 -0.45%
2020-06-16 0 0.224 0.222 0.224 0.220 0.231 11,219,400 2,507,837 0.2235 0.224 0.222 0.224 0.220 0.231 11,219,400 0.2235 -2.61%
2020-06-15 0 0.230 0.223 0.230 0.220 0.243 10,106,400 2,337,626 0.2313 0.230 0.223 0.230 0.220 0.243 10,106,400 0.2313 -2.13%
2020-06-12 0 0.255 0.250 0.255 0.245 0.255 14,337,400 3,633,160 0.2534 0.235 0.230 0.235 0.226 0.235 15,557,604 0.2335 2.00%
2020-06-11 0 0.250 0.250 0.255 0.248 0.260 11,164,000 2,822,456 0.2528 0.230 0.230 0.235 0.229 0.240 12,114,128 0.2330 0.81%
2020-06-10 0 0.248 0.247 0.248 0.245 0.255 6,880,800 1,704,752 0.2478 0.229 0.228 0.229 0.226 0.235 7,466,400 0.2283 1.22%
2020-06-09 0 0.245 0.245 0.247 0.238 0.250 11,941,400 2,940,464 0.2462 0.226 0.226 0.228 0.219 0.230 12,957,689 0.2269 2.08%
2020-06-08 0 0.240 0.238 0.240 0.231 0.243 19,909,800 4,708,208 0.2365 0.221 0.219 0.221 0.213 0.224 21,604,251 0.2179 4.35%
2020-06-05 0 0.230 0.229 0.230 0.229 0.231 4,134,000 949,913 0.2298 0.212 0.211 0.212 0.211 0.213 4,485,830 0.2118 0.44%
2020-06-04 0 0.229 0.229 0.230 0.229 0.231 1,156,400 265,700 0.2298 0.211 0.211 0.212 0.211 0.213 1,254,817 0.2117 -0.43%
2020-06-03 0 0.230 0.228 0.230 0.228 0.231 1,357,000 311,422 0.2295 0.212 0.210 0.212 0.210 0.213 1,472,489 0.2115 0.00%
2020-06-02 0 0.230 0.230 0.231 0.228 0.231 4,304,200 990,064 0.2300 0.212 0.212 0.213 0.210 0.213 4,670,515 0.2120 0.88%
2020-06-01 0 0.228 0.228 0.230 0.226 0.231 6,779,200 1,557,225 0.2297 0.210 0.210 0.212 0.208 0.213 7,356,153 0.2117 0.00%
2020-05-29 0 0.228 0.228 0.229 0.225 0.229 1,312,600 298,447 0.2274 0.210 0.210 0.211 0.207 0.211 1,424,311 0.2095 -0.44%
2020-05-28 0 0.229 0.227 0.229 0.226 0.230 5,172,800 1,181,100 0.2283 0.211 0.209 0.211 0.208 0.212 5,613,038 0.2104 -0.43%
2020-05-27 0 0.230 0.228 0.230 0.227 0.230 363,600 83,224 0.2289 0.212 0.210 0.212 0.209 0.212 394,545 0.2109 0.00%
2020-05-26 0 0.230 0.228 0.230 0.228 0.231 2,780,200 639,680 0.2301 0.212 0.210 0.212 0.210 0.213 3,016,813 0.2120 0.00%
2020-05-25 0 0.230 0.228 0.230 0.226 0.230 2,704,400 616,034 0.2278 0.212 0.210 0.212 0.208 0.212 2,934,562 0.2099 0.00%
2020-05-22 0 0.230 0.228 0.230 0.224 0.234 23,538,800 5,359,064 0.2277 0.212 0.210 0.212 0.206 0.216 25,542,102 0.2098 -2.13%
2020-05-21 0 0.235 0.232 0.235 0.232 0.236 1,455,215 339,683 0.2334 0.217 0.214 0.217 0.214 0.217 1,579,063 0.2151 -0.42%
2020-05-20 0 0.236 0.234 0.236 0.230 0.237 6,377,600 1,483,155 0.2326 0.217 0.216 0.217 0.212 0.218 6,920,374 0.2143 -0.84%
2020-05-19 0 0.238 0.236 0.238 0.236 0.238 2,912,200 690,373 0.2371 0.219 0.217 0.219 0.217 0.219 3,160,047 0.2185 1.28%
2020-05-18 0 0.235 0.234 0.235 0.232 0.237 6,590,600 1,547,419 0.2348 0.217 0.216 0.217 0.214 0.218 7,151,502 0.2164 -0.42%
2020-05-15 0 0.236 0.234 0.236 0.234 0.236 810,400 190,730 0.2354 0.217 0.216 0.217 0.216 0.217 879,370 0.2169 0.43%
2020-05-14 0 0.235 0.235 0.236 0.230 0.239 15,824,200 3,734,831 0.2360 0.217 0.217 0.217 0.212 0.220 17,170,940 0.2175 0.43%
2020-05-13 0 0.234 0.231 0.234 0.230 0.235 1,976,800 459,409 0.2324 0.216 0.213 0.216 0.212 0.217 2,145,038 0.2142 -0.43%
2020-05-12 0 0.235 0.231 0.235 0.231 0.236 845,400 197,481 0.2336 0.217 0.213 0.217 0.213 0.217 917,349 0.2153 -0.42%
2020-05-11 0 0.236 0.233 0.236 0.232 0.236 1,050,200 246,478 0.2347 0.217 0.215 0.217 0.214 0.217 1,139,579 0.2163 1.29%
2020-05-08 0 0.233 0.233 0.235 0.230 0.235 4,410,800 1,028,689 0.2332 0.215 0.215 0.217 0.212 0.217 4,786,187 0.2149 1.30%
2020-05-07 0 0.230 0.230 0.232 0.229 0.239 15,690,400 3,680,115 0.2345 0.212 0.212 0.214 0.211 0.220 17,025,753 0.2161 0.88%
2020-05-06 0 0.228 0.228 0.233 0.225 0.235 7,366,400 1,692,237 0.2297 0.210 0.210 0.215 0.207 0.217 7,993,328 0.2117 -2.98%
2020-05-05 0 0.235 0.232 0.235 0.231 0.237 1,621,800 380,915 0.2349 0.217 0.214 0.217 0.213 0.218 1,759,826 0.2165 0.86%
2020-05-04 0 0.233 0.233 0.235 0.229 0.238 4,478,400 1,045,085 0.2334 0.215 0.215 0.217 0.211 0.219 4,859,540 0.2151 -2.10%
2020-04-29 0 0.238 0.235 0.239 0.236 0.239 1,495,200 355,180 0.2375 0.219 0.217 0.220 0.217 0.220 1,622,451 0.2189 0.00%
2020-04-28 0 0.238 0.236 0.237 0.233 0.238 1,147,200 271,176 0.2364 0.219 0.217 0.218 0.215 0.219 1,244,834 0.2178 0.85%
2020-04-27 0 0.236 0.235 0.236 0.233 0.236 2,852,000 670,424 0.2351 0.217 0.217 0.217 0.215 0.217 3,094,723 0.2166 1.29%
2020-04-24 0 0.233 0.232 0.233 0.229 0.233 905,200 209,415 0.2313 0.215 0.214 0.215 0.211 0.215 982,238 0.2132 0.00%
2020-04-23 0 0.233 0.231 0.233 0.230 0.234 1,274,400 295,758 0.2321 0.215 0.213 0.215 0.212 0.216 1,382,860 0.2139 0.00%
2020-04-22 0 0.233 0.229 0.233 0.227 0.235 3,266,000 752,205 0.2303 0.215 0.211 0.215 0.209 0.217 3,543,957 0.2123 -0.85%
2020-04-21 0 0.235 0.234 0.235 0.230 0.236 2,297,400 534,285 0.2326 0.217 0.216 0.217 0.212 0.217 2,492,923 0.2143 -0.84%
2020-04-20 0 0.237 0.234 0.237 0.234 0.239 4,277,400 1,008,597 0.2358 0.218 0.216 0.218 0.216 0.220 4,641,434 0.2173 -1.25%
2020-04-17 0 0.240 0.237 0.240 0.236 0.241 1,582,200 377,078 0.2383 0.221 0.218 0.221 0.217 0.222 1,716,855 0.2196 -0.41%
2020-04-16 0 0.241 0.239 0.241 0.237 0.242 2,650,000 635,753 0.2399 0.222 0.220 0.222 0.218 0.223 2,875,532 0.2211 -0.41%
2020-04-15 0 0.242 0.240 0.242 0.239 0.243 4,632,200 1,113,213 0.2403 0.223 0.221 0.223 0.220 0.224 5,026,430 0.2215 1.26%
2020-04-14 0 0.239 0.238 0.239 0.237 0.245 4,896,200 1,171,472 0.2393 0.220 0.219 0.220 0.218 0.226 5,312,898 0.2205 0.84%
2020-04-09 0 0.237 0.233 0.237 0.232 0.239 1,997,000 468,027 0.2344 0.218 0.215 0.218 0.214 0.220 2,166,957 0.2160 1.28%
2020-04-08 0 0.234 0.233 0.234 0.231 0.234 1,138,600 265,023 0.2328 0.216 0.215 0.216 0.213 0.216 1,235,502 0.2145 0.86%
2020-04-07 0 0.232 0.231 0.232 0.229 0.233 2,023,000 466,758 0.2307 0.214 0.213 0.214 0.211 0.215 2,195,170 0.2126 0.00%
2020-04-06 0 0.232 0.230 0.232 0.230 0.235 1,986,400 459,646 0.2314 0.214 0.212 0.214 0.212 0.217 2,155,455 0.2132 -0.85%
2020-04-03 0 0.234 0.232 0.233 0.230 0.236 6,328,200 1,477,976 0.2336 0.216 0.214 0.215 0.212 0.217 6,866,770 0.2152 0.86%
2020-04-02 0 0.232 0.229 0.232 0.225 0.238 6,098,800 1,412,151 0.2315 0.214 0.211 0.214 0.207 0.219 6,617,847 0.2134 0.87%
2020-04-01 0 0.230 0.225 0.230 0.225 0.245 8,353,200 1,973,742 0.2363 0.212 0.207 0.212 0.207 0.226 9,064,111 0.2178 3.14%
2020-03-31 0 0.223 0.221 0.223 0.218 0.224 4,487,200 997,150 0.2222 0.206 0.204 0.206 0.201 0.206 4,869,089 0.2048 1.36%
2020-03-30 0 0.220 0.218 0.220 0.217 0.221 7,626,000 1,673,852 0.2195 0.203 0.201 0.203 0.200 0.204 8,275,021 0.2023 0.92%
2020-03-27 0 0.218 0.218 0.219 0.218 0.225 12,082,800 2,661,423 0.2203 0.201 0.201 0.202 0.201 0.207 13,111,123 0.2030 -2.24%
2020-03-26 0 0.223 0.218 0.223 0.218 0.223 12,403,200 2,741,142 0.2210 0.206 0.201 0.206 0.201 0.206 13,458,791 0.2037 0.90%
2020-03-25 0 0.221 0.219 0.221 0.218 0.224 16,825,600 3,706,326 0.2203 0.204 0.202 0.204 0.201 0.206 18,257,566 0.2030 -0.90%
2020-03-24 0 0.223 0.220 0.223 0.217 0.223 15,568,200 3,433,760 0.2206 0.206 0.203 0.206 0.200 0.206 16,893,153 0.2033 0.00%
2020-03-23 0 0.223 0.221 0.223 0.215 0.223 11,791,800 2,580,825 0.2189 0.206 0.204 0.206 0.198 0.206 12,795,357 0.2017 0.45%
2020-03-20 0 0.222 0.220 0.222 0.214 0.225 14,330,296 3,158,778 0.2204 0.205 0.203 0.205 0.197 0.207 15,549,896 0.2031 0.45%
2020-03-19 0 0.221 0.218 0.221 0.204 0.223 17,950,200 3,881,426 0.2162 0.204 0.201 0.204 0.188 0.206 19,477,877 0.1993 0.45%
2020-03-18 0 0.220 0.216 0.220 0.214 0.222 12,694,200 2,764,031 0.2177 0.203 0.199 0.203 0.197 0.205 13,774,557 0.2007 -1.35%
2020-03-17 0 0.223 0.218 0.223 0.213 0.223 8,607,000 1,878,647 0.2183 0.206 0.201 0.206 0.196 0.206 9,339,511 0.2012 0.00%
2020-03-16 0 0.223 0.215 0.223 0.210 0.223 9,401,400 2,053,851 0.2185 0.206 0.198 0.206 0.194 0.206 10,201,519 0.2013 0.90%
2020-03-13 0 0.221 0.214 0.221 0.204 0.224 17,414,400 3,746,286 0.2151 0.204 0.197 0.204 0.188 0.206 18,896,477 0.1983 -0.90%
2020-03-12 0 0.223 0.217 0.223 0.214 0.224 3,562,000 777,304 0.2182 0.206 0.200 0.206 0.197 0.206 3,865,149 0.2011 -0.45%
2020-03-11 0 0.224 0.221 0.224 0.219 0.224 1,768,800 393,685 0.2226 0.206 0.204 0.206 0.202 0.206 1,919,336 0.2051 0.45%
2020-03-10 0 0.223 0.219 0.223 0.214 0.223 3,108,200 682,407 0.2196 0.206 0.202 0.206 0.197 0.206 3,372,728 0.2023 0.45%
2020-03-09 0 0.222 0.216 0.222 0.210 0.223 7,439,750 1,610,035 0.2164 0.205 0.199 0.205 0.194 0.206 8,072,920 0.1994 -0.89%
2020-03-06 0 0.224 0.218 0.224 0.218 0.225 2,993,000 661,038 0.2209 0.206 0.201 0.206 0.201 0.207 3,247,723 0.2035 -0.44%
2020-03-05 0 0.225 0.223 0.225 0.219 0.226 2,103,600 471,238 0.2240 0.207 0.206 0.207 0.202 0.208 2,282,630 0.2064 0.90%
2020-03-04 0 0.223 0.219 0.223 0.217 0.224 4,035,400 889,501 0.2204 0.206 0.202 0.206 0.200 0.206 4,378,838 0.2031 -0.45%
2020-03-03 0 0.224 0.218 0.224 0.217 0.224 3,347,200 734,911 0.2196 0.206 0.201 0.206 0.200 0.206 3,632,068 0.2023 1.82%
2020-03-02 0 0.220 0.218 0.220 0.214 0.220 2,096,800 456,729 0.2178 0.203 0.201 0.203 0.197 0.203 2,275,251 0.2007 0.00%
2020-02-28 0 0.220 0.219 0.220 0.217 0.221 5,334,000 1,166,421 0.2187 0.203 0.202 0.203 0.200 0.204 5,787,957 0.2015 -0.90%
2020-02-27 0 0.222 0.222 0.224 0.220 0.228 10,605,000 2,365,190 0.2230 0.205 0.205 0.206 0.203 0.210 11,507,553 0.2055 -3.06%
2020-02-26 0 0.229 0.229 0.230 0.229 0.232 4,441,000 1,020,351 0.2298 0.211 0.211 0.212 0.211 0.214 4,818,957 0.2117 -2.55%
2020-02-25 0 0.235 0.234 0.235 0.230 0.236 7,332,400 1,710,119 0.2332 0.217 0.216 0.217 0.212 0.217 7,956,434 0.2149 -1.26%
2020-02-24 0 0.238 0.238 0.240 0.236 0.245 16,191,600 3,876,994 0.2394 0.219 0.219 0.221 0.217 0.226 17,569,609 0.2207 -2.06%
2020-02-21 0 0.243 0.243 0.245 0.226 0.265 96,046,600 23,309,564 0.2427 0.224 0.224 0.226 0.208 0.244 104,220,779 0.2237 6.11%
2020-02-20 0 0.229 0.228 0.229 0.225 0.231 8,258,600 1,897,083 0.2297 0.211 0.210 0.211 0.207 0.213 8,961,460 0.2117 0.88%
2020-02-19 0 0.227 0.226 0.227 0.226 0.228 896,800 203,130 0.2265 0.209 0.208 0.209 0.208 0.210 973,123 0.2087 -0.44%
2020-02-18 0 0.228 0.227 0.228 0.227 0.229 237,000 53,868 0.2273 0.210 0.209 0.210 0.209 0.211 257,170 0.2095 -0.44%
2020-02-17 0 0.229 0.228 0.229 0.226 0.230 13,110,600 2,999,165 0.2288 0.211 0.210 0.211 0.208 0.212 14,226,396 0.2108 0.44%
2020-02-14 0 0.228 0.225 0.228 0.223 0.229 2,814,200 642,328 0.2282 0.210 0.207 0.210 0.206 0.211 3,053,706 0.2103 0.44%
2020-02-13 0 0.227 0.224 0.227 0.222 0.227 2,269,800 512,390 0.2257 0.209 0.206 0.209 0.205 0.209 2,462,974 0.2080 0.44%
2020-02-12 0 0.226 0.221 0.226 0.221 0.226 618,200 138,910 0.2247 0.208 0.204 0.208 0.204 0.208 670,813 0.2071 0.00%
2020-02-11 0 0.226 0.224 0.226 0.223 0.226 821,800 184,715 0.2248 0.208 0.206 0.208 0.206 0.208 891,740 0.2071 0.00%
2020-02-10 0 0.226 0.221 0.226 0.221 0.226 426,000 95,416 0.2240 0.208 0.204 0.208 0.204 0.208 462,255 0.2064 0.00%
2020-02-07 0 0.226 0.222 0.226 0.222 0.226 610,000 137,119 0.2248 0.208 0.205 0.208 0.205 0.208 661,915 0.2072 0.00%
2020-02-06 0 0.226 0.223 0.226 0.223 0.229 1,147,600 259,063 0.2257 0.208 0.206 0.208 0.206 0.211 1,245,268 0.2080 0.00%
2020-02-05 0 0.226 0.224 0.226 0.224 0.228 504,800 113,929 0.2257 0.208 0.206 0.208 0.206 0.210 547,762 0.2080 -0.88%
2020-02-04 0 0.228 0.225 0.228 0.218 0.230 5,391,400 1,235,092 0.2291 0.210 0.207 0.210 0.201 0.212 5,850,243 0.2111 1.33%
2020-02-03 0 0.225 0.220 0.225 0.216 0.226 1,878,800 415,013 0.2209 0.207 0.203 0.207 0.199 0.208 2,038,698 0.2036 0.00%
2020-01-31 0 0.225 0.218 0.225 0.216 0.225 2,668,400 590,382 0.2212 0.207 0.201 0.207 0.199 0.207 2,895,498 0.2039 0.45%
2020-01-30 0 0.224 0.220 0.224 0.215 0.228 10,298,104 2,306,790 0.2240 0.206 0.203 0.206 0.198 0.210 11,174,538 0.2064 0.45%
2020-01-29 0 0.223 0.220 0.223 0.210 0.227 2,485,800 551,331 0.2218 0.206 0.203 0.206 0.194 0.209 2,697,357 0.2044 -1.76%
2020-01-24 0 0.227 0.224 0.227 0.223 0.228 3,310,000 748,808 0.2262 0.209 0.206 0.209 0.206 0.210 3,591,702 0.2085 0.00%
2020-01-23 0 0.227 0.225 0.227 0.223 0.229 8,759,000 1,988,182 0.2270 0.209 0.207 0.209 0.206 0.211 9,504,447 0.2092 -1.30%
2020-01-22 0 0.230 0.227 0.230 0.225 0.230 1,732,600 392,475 0.2265 0.212 0.209 0.212 0.207 0.212 1,880,055 0.2088 0.00%
2020-01-21 0 0.230 0.228 0.230 0.228 0.230 779,400 178,218 0.2287 0.212 0.210 0.212 0.210 0.212 845,732 0.2107 0.00%
2020-01-20 0 0.230 0.230 0.232 0.228 0.232 667,400 152,991 0.2292 0.212 0.212 0.214 0.210 0.214 724,200 0.2113 0.00%
2020-01-17 0 0.230 0.228 0.230 0.227 0.231 5,479,200 1,255,141 0.2291 0.212 0.210 0.212 0.209 0.213 5,945,515 0.2111 0.00%
2020-01-16 0 0.230 0.229 0.230 0.228 0.232 4,045,800 931,656 0.2303 0.212 0.211 0.212 0.210 0.214 4,390,123 0.2122 -0.43%
2020-01-15 0 0.231 0.231 0.233 0.230 0.233 1,547,385 358,201 0.2315 0.213 0.213 0.215 0.212 0.215 1,679,077 0.2133 -1.28%
2020-01-14 0 0.234 0.232 0.234 0.230 0.234 1,287,000 298,609 0.2320 0.216 0.214 0.216 0.212 0.216 1,396,532 0.2138 0.86%
2020-01-13 0 0.232 0.230 0.232 0.230 0.234 6,079,600 1,406,900 0.2314 0.214 0.212 0.214 0.212 0.216 6,597,013 0.2133 -0.85%
2020-01-10 0 0.234 0.233 0.234 0.231 0.237 6,197,200 1,458,443 0.2353 0.216 0.215 0.216 0.213 0.218 6,724,621 0.2169 0.00%
2020-01-09 0 0.234 0.231 0.234 0.231 0.235 6,412,800 1,494,209 0.2330 0.216 0.213 0.216 0.213 0.217 6,958,570 0.2147 -0.85%
2020-01-08 0 0.236 0.231 0.235 0.230 0.236 1,413,200 329,203 0.2329 0.217 0.213 0.217 0.212 0.217 1,533,472 0.2147 0.00%
2020-01-07 0 0.236 0.232 0.236 0.231 0.236 471,200 109,863 0.2332 0.217 0.214 0.217 0.213 0.217 511,302 0.2149 1.29%
2020-01-06 0 0.233 0.231 0.233 0.231 0.235 1,102,400 256,455 0.2326 0.215 0.213 0.215 0.213 0.217 1,196,221 0.2144 -0.43%
2020-01-03 0 0.234 0.234 0.236 0.232 0.236 237,600 55,735 0.2346 0.216 0.216 0.217 0.214 0.217 257,821 0.2162 0.43%
2020-01-02 0 0.233 0.233 0.236 0.232 0.237 3,006,600 702,341 0.2336 0.215 0.215 0.217 0.214 0.218 3,262,481 0.2153 -1.69%
2019-12-31 0 0.237 0.231 0.237 0.231 0.237 2,418,400 565,534 0.2338 0.218 0.213 0.218 0.213 0.218 2,624,221 0.2155 0.85%
2019-12-30 0 0.235 0.232 0.236 0.231 0.237 443,800 104,120 0.2346 0.217 0.214 0.217 0.213 0.218 481,570 0.2162 -0.42%
2019-12-27 0 0.236 0.232 0.237 0.232 0.237 297,800 70,022 0.2351 0.217 0.214 0.218 0.214 0.218 323,145 0.2167 -0.84%
2019-12-24 0 0.238 0.230 0.237 0.229 0.238 844,400 196,225 0.2324 0.219 0.212 0.218 0.211 0.219 916,264 0.2142 1.71%
2019-12-23 0 0.234 0.230 0.234 0.230 0.235 1,382,000 320,839 0.2322 0.216 0.212 0.216 0.212 0.217 1,499,617 0.2139 -1.68%
2019-12-20 0 0.238 0.235 0.238 0.233 0.238 1,044,200 244,640 0.2343 0.219 0.217 0.219 0.215 0.219 1,133,068 0.2159 0.42%
2019-12-19 0 0.237 0.235 0.237 0.234 0.238 706,600 166,197 0.2352 0.218 0.217 0.218 0.216 0.219 766,736 0.2168 -0.42%
2019-12-18 0 0.238 0.236 0.238 0.235 0.239 891,000 211,512 0.2374 0.219 0.217 0.219 0.217 0.220 966,830 0.2188 0.42%
2019-12-17 0 0.237 0.234 0.237 0.234 0.238 1,356,800 320,613 0.2363 0.218 0.216 0.218 0.216 0.219 1,472,272 0.2178 -0.42%
2019-12-16 0 0.238 0.234 0.238 0.231 0.238 1,133,400 266,752 0.2354 0.219 0.216 0.219 0.213 0.219 1,229,860 0.2169 0.42%
2019-12-13 0 0.237 0.233 0.237 0.230 0.237 1,518,000 354,214 0.2333 0.218 0.215 0.218 0.212 0.218 1,647,191 0.2150 1.72%
2019-12-12 0 0.233 0.232 0.233 0.230 0.235 1,476,600 344,209 0.2331 0.215 0.214 0.215 0.212 0.217 1,602,268 0.2148 0.00%
2019-12-11 0 0.233 0.231 0.235 0.230 0.238 2,346,600 544,811 0.2322 0.215 0.213 0.217 0.212 0.219 2,546,311 0.2140 -1.69%
2019-12-10 0 0.237 0.229 0.237 0.229 0.238 1,170,600 272,110 0.2325 0.218 0.211 0.218 0.211 0.219 1,270,226 0.2142 1.28%
2019-12-09 0 0.234 0.231 0.235 0.229 0.239 5,240,400 1,243,449 0.2373 0.216 0.213 0.217 0.211 0.220 5,686,391 0.2187 0.43%
2019-12-06 0 0.233 0.230 0.233 0.229 0.234 451,200 103,993 0.2305 0.215 0.212 0.215 0.211 0.216 489,600 0.2124 0.43%
2019-12-05 0 0.232 0.228 0.230 0.228 0.233 1,001,600 230,730 0.2304 0.214 0.210 0.212 0.210 0.215 1,086,843 0.2123 -0.85%
2019-12-04 0 0.234 0.230 0.234 0.229 0.237 2,195,200 513,189 0.2338 0.216 0.212 0.216 0.211 0.218 2,382,026 0.2154 -1.27%
2019-12-03 0 0.237 0.234 0.235 0.226 0.237 3,225,400 741,654 0.2299 0.218 0.216 0.217 0.208 0.218 3,499,902 0.2119 0.00%
2019-12-02 0 0.237 0.230 0.237 0.229 0.239 3,750,800 885,567 0.2361 0.218 0.212 0.218 0.211 0.220 4,070,017 0.2176 -0.42%
2019-11-29 0 0.238 0.230 0.239 0.225 0.239 1,120,800 255,355 0.2278 0.219 0.212 0.220 0.207 0.220 1,216,187 0.2100 3.48%
2019-11-28 0 0.230 0.226 0.230 0.225 0.236 1,732,000 393,890 0.2274 0.212 0.208 0.212 0.207 0.217 1,879,404 0.2096 0.44%
2019-11-27 0 0.229 0.229 0.230 0.226 0.231 2,737,600 623,099 0.2276 0.211 0.211 0.212 0.208 0.213 2,970,587 0.2098 -0.43%
2019-11-26 0 0.230 0.229 0.231 0.228 0.232 1,302,400 298,935 0.2295 0.212 0.211 0.213 0.210 0.214 1,413,243 0.2115 -1.29%
2019-11-25 0 0.233 0.230 0.233 0.228 0.233 560,200 129,265 0.2307 0.215 0.212 0.215 0.210 0.215 607,877 0.2127 -0.43%
2019-11-22 0 0.234 0.229 0.234 0.228 0.235 1,147,800 263,895 0.2299 0.216 0.211 0.216 0.210 0.217 1,245,485 0.2119 -0.43%
2019-11-21 0 0.235 0.230 0.235 0.226 0.235 1,667,200 383,336 0.2299 0.217 0.212 0.217 0.208 0.217 1,809,089 0.2119 0.43%
2019-11-20 0 0.234 0.233 0.234 0.230 0.234 606,200 140,453 0.2317 0.216 0.215 0.216 0.212 0.216 657,791 0.2135 0.86%
2019-11-19 0 0.232 0.232 0.233 0.232 0.237 969,000 226,056 0.2333 0.214 0.214 0.215 0.214 0.218 1,051,468 0.2150 0.00%
2019-11-18 0 0.232 0.232 0.234 0.232 0.238 4,015,800 937,802 0.2335 0.214 0.214 0.216 0.214 0.219 4,357,570 0.2152 -3.73%
2019-11-15 0 0.241 0.240 0.241 0.237 0.243 605,400 144,540 0.2388 0.222 0.221 0.222 0.218 0.224 656,923 0.2200 -0.41%
2019-11-14 0 0.242 0.238 0.242 0.235 0.247 5,189,800 1,252,851 0.2414 0.223 0.219 0.223 0.217 0.228 5,631,485 0.2225 1.26%
2019-11-13 0 0.239 0.237 0.239 0.237 0.241 47,000 11,250 0.2394 0.220 0.218 0.220 0.218 0.222 51,000 0.2206 -0.83%
2019-11-12 0 0.241 0.237 0.238 0.236 0.242 104,800 25,081 0.2393 0.222 0.218 0.219 0.217 0.223 113,719 0.2206 0.42%
2019-11-11 0 0.240 0.237 0.240 0.237 0.242 1,997,000 479,989 0.2404 0.221 0.218 0.221 0.218 0.223 2,166,957 0.2215 -0.41%
2019-11-08 0 0.241 0.239 0.241 0.238 0.242 1,201,200 288,474 0.2402 0.222 0.220 0.222 0.219 0.223 1,303,430 0.2213 0.42%
2019-11-07 0 0.240 0.239 0.240 0.236 0.242 414,600 99,588 0.2402 0.221 0.220 0.221 0.217 0.223 449,885 0.2214 -0.41%
2019-11-06 0 0.241 0.240 0.241 0.235 0.243 1,516,600 362,294 0.2389 0.222 0.221 0.222 0.217 0.224 1,645,672 0.2201 2.12%
2019-11-05 0 0.236 0.236 0.240 0.235 0.240 4,667,800 1,100,726 0.2358 0.217 0.217 0.221 0.217 0.221 5,065,060 0.2173 -0.84%
2019-11-04 0 0.238 0.236 0.238 0.233 0.240 8,733,000 2,069,416 0.2370 0.219 0.217 0.219 0.215 0.221 9,476,234 0.2184 0.00%
2019-11-01 0 0.238 0.235 0.238 0.232 0.240 1,427,000 336,203 0.2356 0.219 0.217 0.219 0.214 0.221 1,548,447 0.2171 0.85%
2019-10-31 0 0.236 0.236 0.238 0.236 0.241 1,129,400 269,106 0.2383 0.217 0.217 0.219 0.217 0.222 1,225,519 0.2196 -0.84%
2019-10-30 0 0.238 0.238 0.242 0.238 0.243 3,256,800 785,742 0.2413 0.219 0.219 0.223 0.219 0.224 3,533,974 0.2223 -1.65%
2019-10-29 0 0.242 0.239 0.241 0.237 0.244 6,425,200 1,541,909 0.2400 0.223 0.220 0.222 0.218 0.225 6,972,026 0.2212 0.41%
2019-10-28 0 0.241 0.241 0.247 0.241 0.247 4,129,200 1,007,111 0.2439 0.222 0.222 0.228 0.222 0.228 4,480,621 0.2248 -1.63%
2019-10-25 0 0.245 0.245 0.247 0.243 0.250 1,262,200 310,940 0.2463 0.226 0.226 0.228 0.224 0.230 1,369,621 0.2270 -2.00%
2019-10-24 0 0.250 0.245 0.250 0.244 0.250 3,676,000 910,943 0.2478 0.230 0.226 0.230 0.225 0.230 3,988,851 0.2284 0.81%
2019-10-23 0 0.248 0.249 0.250 0.248 0.255 1,368,800 346,600 0.2532 0.229 0.229 0.230 0.229 0.235 1,485,294 0.2334 -2.75%
2019-10-22 0 0.255 0.247 0.255 0.244 0.255 2,354,400 592,481 0.2516 0.235 0.228 0.235 0.225 0.235 2,554,774 0.2319 2.00%
2019-10-21 0 0.250 0.245 0.250 0.239 0.250 9,687,800 2,376,729 0.2453 0.230 0.226 0.230 0.220 0.230 10,512,294 0.2261 0.81%
2019-10-18 0 0.248 0.244 0.248 0.245 0.250 1,642,400 405,574 0.2469 0.229 0.225 0.229 0.226 0.230 1,782,179 0.2276 -0.80%
2019-10-17 0 0.250 0.247 0.250 0.245 0.250 920,400 229,728 0.2496 0.230 0.228 0.230 0.226 0.230 998,732 0.2300 1.21%
2019-10-16 0 0.247 0.247 0.248 0.244 0.250 10,494,200 2,598,096 0.2476 0.228 0.228 0.229 0.225 0.230 11,387,323 0.2282 -0.40%
2019-10-15 0 0.248 0.241 0.248 0.240 0.250 8,090,000 2,010,460 0.2485 0.229 0.222 0.229 0.221 0.230 8,778,511 0.2290 0.81%
2019-10-14 0 0.246 0.244 0.246 0.244 0.249 895,400 220,761 0.2466 0.227 0.225 0.227 0.225 0.229 971,604 0.2272 -0.40%
2019-10-11 0 0.247 0.243 0.247 0.243 0.248 411,800 101,208 0.2458 0.228 0.224 0.228 0.224 0.229 446,847 0.2265 2.07%
2019-10-10 0 0.242 0.242 0.247 0.242 0.250 606,400 147,703 0.2436 0.223 0.223 0.228 0.223 0.230 658,009 0.2245 -2.02%
2019-10-09 0 0.247 0.244 0.247 0.242 0.247 178,600 43,783 0.2451 0.228 0.225 0.228 0.223 0.228 193,800 0.2259 -0.40%
2019-10-08 0 0.248 0.245 0.248 0.245 0.249 422,200 103,699 0.2456 0.229 0.226 0.229 0.226 0.229 458,132 0.2264 -0.40%
2019-10-04 0 0.249 0.246 0.249 0.246 0.255 540,800 134,723 0.2491 0.229 0.227 0.229 0.227 0.235 586,826 0.2296 -2.35%
2019-10-03 0 0.255 0.250 0.255 0.245 0.255 374,600 93,631 0.2499 0.235 0.230 0.235 0.226 0.235 406,481 0.2303 2.00%
2019-10-02 0 0.250 0.244 0.250 0.243 0.250 886,800 219,548 0.2476 0.230 0.225 0.230 0.224 0.230 962,272 0.2282 0.40%
2019-09-30 0 0.249 0.245 0.249 0.242 0.250 5,437,200 1,354,390 0.2491 0.229 0.226 0.229 0.223 0.230 5,899,940 0.2296 2.47%
2019-09-27 0 0.243 0.241 0.243 0.240 0.248 7,209,400 1,748,574 0.2425 0.224 0.222 0.224 0.221 0.229 7,822,966 0.2235 -2.41%
2019-09-26 0 0.249 0.246 0.249 0.243 0.249 1,886,200 465,759 0.2469 0.229 0.227 0.229 0.224 0.229 2,046,728 0.2276 0.81%
2019-09-25 0 0.247 0.244 0.247 0.243 0.250 8,930,000 2,202,781 0.2467 0.228 0.225 0.228 0.224 0.230 9,690,000 0.2273 -1.20%
2019-09-24 0 0.250 0.249 0.250 0.246 0.250 1,029,400 256,213 0.2489 0.230 0.229 0.230 0.227 0.230 1,117,009 0.2294 0.00%
2019-09-23 0 0.250 0.248 0.250 0.241 0.250 1,640,000 407,236 0.2483 0.230 0.229 0.230 0.222 0.230 1,779,574 0.2288 0.40%
2019-09-20 0 0.249 0.246 0.248 0.245 0.249 1,696,400 418,371 0.2466 0.229 0.227 0.229 0.226 0.229 1,840,774 0.2273 0.00%
2019-09-19 0 0.249 0.247 0.249 0.247 0.255 20,006,400 5,004,480 0.2501 0.229 0.228 0.229 0.228 0.235 21,709,072 0.2305 -0.40%
2019-09-18 0 0.250 0.248 0.249 0.245 0.250 913,600 227,441 0.2490 0.230 0.229 0.229 0.226 0.230 991,353 0.2294 0.40%
2019-09-17 0 0.249 0.246 0.249 0.246 0.250 1,397,000 346,553 0.2481 0.229 0.227 0.229 0.227 0.230 1,515,894 0.2286 -0.40%
2019-09-16 0 0.250 0.248 0.250 0.248 0.255 3,232,400 808,658 0.2502 0.230 0.229 0.230 0.229 0.235 3,507,498 0.2306 0.00%
2019-09-13 0 0.250 0.248 0.250 0.248 0.255 25,310,600 6,409,925 0.2533 0.230 0.229 0.230 0.229 0.235 27,464,694 0.2334 0.40%
2019-09-12 0 0.249 0.248 0.250 0.249 0.255 2,151,200 537,201 0.2497 0.229 0.229 0.230 0.229 0.235 2,334,281 0.2301 -2.35%
2019-09-11 0 0.255 0.248 0.255 0.249 0.260 9,198,200 2,310,220 0.2512 0.235 0.229 0.235 0.229 0.240 9,981,026 0.2315 0.00%
2019-09-10 0 0.255 0.250 0.255 0.255 0.270 5,927,400 1,528,906 0.2579 0.235 0.230 0.235 0.235 0.249 6,431,860 0.2377 0.00%
2019-09-09 0 0.255 0.248 0.255 0.248 0.260 3,503,000 882,484 0.2519 0.235 0.229 0.235 0.229 0.240 3,801,128 0.2322 -1.92%
2019-09-06 0 0.260 0.255 0.260 0.255 0.260 16,051,400 4,173,353 0.2600 0.240 0.235 0.240 0.235 0.240 17,417,477 0.2396 0.00%
2019-09-05 0 0.260 0.255 0.260 0.255 0.265 2,102,800 542,012 0.2578 0.240 0.235 0.240 0.235 0.244 2,281,762 0.2375 1.96%
2019-09-04 0 0.255 0.249 0.255 0.248 0.255 375,000 93,840 0.2502 0.235 0.229 0.235 0.229 0.235 406,915 0.2306 0.00%
2019-09-03 0 0.255 0.248 0.255 0.248 0.255 16,134,400 4,109,585 0.2547 0.235 0.229 0.235 0.229 0.235 17,507,540 0.2347 0.00%
2019-09-02 0 0.255 0.250 0.255 0.250 0.255 455,400 114,886 0.2523 0.235 0.230 0.235 0.230 0.235 494,157 0.2325 -1.92%
2019-08-30 0 0.260 0.250 0.260 0.250 0.260 799,400 204,347 0.2556 0.240 0.230 0.240 0.230 0.240 867,434 0.2356 0.00%
2019-08-29 0 0.260 0.255 0.260 0.260 0.265 1,362,000 357,430 0.2624 0.240 0.235 0.240 0.240 0.244 1,477,915 0.2418 -1.89%
2019-08-28 0 0.265 0.260 0.265 0.255 0.265 3,131,600 828,243 0.2645 0.244 0.240 0.244 0.235 0.244 3,398,119 0.2437 1.92%
2019-08-27 0 0.260 0.255 0.260 0.250 0.260 18,806,000 4,874,465 0.2592 0.240 0.235 0.240 0.230 0.240 20,406,511 0.2389 0.00%
2019-08-26 0 0.260 0.243 0.260 0.232 0.260 8,645,000 2,114,721 0.2446 0.240 0.224 0.240 0.214 0.240 9,380,745 0.2254 1.96%
2019-08-23 0 0.255 0.250 0.255 0.247 0.255 1,225,800 306,234 0.2498 0.235 0.230 0.235 0.228 0.235 1,330,123 0.2302 0.00%
2019-08-22 0 0.255 0.247 0.255 0.246 0.255 202,400 50,725 0.2506 0.235 0.228 0.235 0.227 0.235 219,626 0.2310 0.00%
2019-08-21 0 0.255 0.250 0.255 0.246 0.255 773,400 193,372 0.2500 0.235 0.230 0.235 0.227 0.235 839,221 0.2304 0.00%
2019-08-20 0 0.255 0.249 0.255 0.248 0.255 1,154,000 289,008 0.2504 0.235 0.229 0.235 0.229 0.235 1,252,213 0.2308 0.00%
2019-08-19 0 0.255 0.250 0.255 0.249 0.260 5,001,000 1,257,240 0.2514 0.235 0.230 0.235 0.229 0.240 5,426,617 0.2317 2.00%
2019-08-16 0 0.250 0.247 0.250 0.244 0.255 3,088,134 768,901 0.2490 0.230 0.228 0.230 0.225 0.235 3,350,954 0.2295 -1.96%
2019-08-15 0 0.255 0.250 0.260 0.248 0.260 1,352,000 341,531 0.2526 0.235 0.230 0.240 0.229 0.240 1,467,064 0.2328 0.00%
2019-08-14 0 0.255 0.250 0.260 0.242 0.300 16,135,800 4,288,810 0.2658 0.235 0.230 0.240 0.223 0.276 17,509,060 0.2449 6.69%
2019-08-13 0 0.239 0.237 0.239 0.234 0.245 466,200 110,589 0.2372 0.220 0.218 0.220 0.216 0.226 505,877 0.2186 -2.85%
2019-08-12 0 0.246 0.240 0.245 0.241 0.246 302,600 74,070 0.2448 0.227 0.221 0.226 0.222 0.227 328,353 0.2256 0.41%
2019-08-09 0 0.245 0.242 0.245 0.242 0.250 413,400 100,583 0.2433 0.226 0.223 0.226 0.223 0.230 448,583 0.2242 -0.41%
2019-08-08 0 0.246 0.239 0.246 0.237 0.246 3,117,400 746,347 0.2394 0.227 0.220 0.227 0.218 0.227 3,382,711 0.2206 0.41%
2019-08-07 0 0.245 0.240 0.245 0.237 0.249 2,218,400 534,266 0.2408 0.226 0.221 0.226 0.218 0.229 2,407,200 0.2219 -1.21%
2019-08-06 0 0.248 0.247 0.248 0.231 0.249 4,116,600 974,610 0.2368 0.229 0.228 0.229 0.213 0.229 4,466,949 0.2182 -0.40%
2019-08-05 0 0.249 0.242 0.250 0.240 0.260 3,494,600 871,570 0.2494 0.229 0.223 0.230 0.221 0.240 3,792,013 0.2298 -2.35%
2019-08-02 0 0.255 0.250 0.260 0.250 0.260 1,692,800 432,365 0.2554 0.235 0.230 0.240 0.230 0.240 1,836,868 0.2354 -3.77%
2019-08-01 0 0.265 0.260 0.265 0.260 0.270 1,167,400 307,934 0.2638 0.244 0.240 0.244 0.240 0.249 1,266,753 0.2431 -1.85%
2019-07-31 0 0.270 0.265 0.270 0.270 0.270 307,000 82,890 0.2700 0.249 0.244 0.249 0.249 0.249 333,128 0.2488 0.00%
2019-07-30 0 0.270 0.265 0.270 0.265 0.270 83,800 22,209 0.2650 0.249 0.244 0.249 0.244 0.249 90,932 0.2442 0.00%
2019-07-29 0 0.270 0.265 0.270 0.265 0.270 237,600 63,035 0.2653 0.249 0.244 0.249 0.244 0.249 257,821 0.2445 0.00%
2019-07-26 0 0.270 0.265 0.270 0.260 0.270 232,200 61,521 0.2649 0.249 0.244 0.249 0.240 0.249 251,962 0.2442 0.00%
2019-07-25 0 0.270 0.260 0.270 0.260 0.275 371,600 99,449 0.2676 0.249 0.240 0.249 0.240 0.253 403,226 0.2466 0.00%
2019-07-24 0 0.270 0.265 0.270 0.265 0.270 454,000 122,500 0.2698 0.249 0.244 0.249 0.244 0.249 492,638 0.2487 0.00%
2019-07-23 0 0.270 0.265 0.270 0.265 0.275 3,893,400 1,053,600 0.2706 0.249 0.244 0.249 0.244 0.253 4,224,753 0.2494 -1.82%
2019-07-22 0 0.275 0.265 0.275 0.265 0.275 335,800 90,730 0.2702 0.253 0.244 0.253 0.244 0.253 364,379 0.2490 0.00%
2019-07-19 0 0.275 0.270 0.275 0.270 0.280 733,600 201,417 0.2746 0.253 0.249 0.253 0.249 0.258 796,034 0.2530 0.00%
2019-07-18 0 0.275 0.270 0.275 0.265 0.280 2,252,400 606,819 0.2694 0.253 0.249 0.253 0.244 0.258 2,444,094 0.2483 -1.79%
2019-07-17 0 0.280 0.275 0.280 0.275 0.285 2,212,200 611,906 0.2766 0.258 0.253 0.258 0.253 0.263 2,400,472 0.2549 -1.75%
2019-07-16 0 0.285 0.280 0.285 0.280 0.285 4,676,800 1,331,144 0.2846 0.263 0.258 0.263 0.258 0.263 5,074,826 0.2623 1.79%
2019-07-15 0 0.280 0.270 0.280 0.270 0.280 97,400 26,775 0.2749 0.258 0.249 0.258 0.249 0.258 105,689 0.2533 0.00%
2019-07-12 0 0.280 0.270 0.280 0.265 0.280 3,369,000 922,691 0.2739 0.258 0.249 0.258 0.244 0.258 3,655,723 0.2524 0.00%
2019-07-11 0 0.280 0.275 0.280 0.275 0.285 134,400 37,761 0.2810 0.258 0.253 0.258 0.253 0.263 145,838 0.2589 -1.75%
2019-07-10 0 0.285 0.275 0.285 0.275 0.290 1,255,600 351,239 0.2797 0.263 0.253 0.263 0.253 0.267 1,362,460 0.2578 1.79%
2019-07-09 0 0.280 0.275 0.280 0.275 0.280 1,426,400 396,624 0.2781 0.258 0.253 0.258 0.253 0.258 1,547,796 0.2563 -1.75%
2019-07-08 0 0.285 0.280 0.285 0.280 0.290 894,400 253,651 0.2836 0.263 0.258 0.263 0.258 0.267 970,519 0.2614 -1.72%
2019-07-05 0 0.290 0.285 0.290 0.285 0.290 268,000 77,244 0.2882 0.267 0.263 0.267 0.263 0.267 290,809 0.2656 0.00%
2019-07-04 0 0.290 0.285 0.290 0.285 0.290 659,400 188,838 0.2864 0.267 0.263 0.267 0.263 0.267 715,519 0.2639 0.00%
2019-07-03 0 0.290 0.285 0.290 0.280 0.295 2,380,400 684,151 0.2874 0.267 0.263 0.267 0.258 0.272 2,582,987 0.2649 -1.69%
2019-07-02 0 0.295 0.290 0.295 0.290 0.300 543,400 157,917 0.2906 0.272 0.267 0.272 0.267 0.276 589,647 0.2678 0.00%
2019-06-28 0 0.295 0.290 0.295 0.290 0.300 180,000 53,051 0.2947 0.272 0.267 0.272 0.267 0.276 195,319 0.2716 -1.67%
2019-06-27 0 0.300 0.290 0.300 0.290 0.300 1,005,200 297,182 0.2956 0.276 0.267 0.276 0.267 0.276 1,090,749 0.2725 0.00%
2019-06-26 0 0.300 0.295 0.300 0.285 0.300 1,464,200 430,936 0.2943 0.276 0.272 0.276 0.263 0.276 1,588,813 0.2712 1.69%
2019-06-25 0 0.295 0.290 0.300 0.285 0.295 528,800 155,422 0.2939 0.272 0.267 0.276 0.263 0.272 573,804 0.2709 0.00%
2019-06-24 0 0.295 0.295 0.300 0.280 0.295 5,747,400 1,654,441 0.2879 0.272 0.272 0.276 0.258 0.272 6,236,540 0.2653 1.72%
2019-06-21 0 0.290 0.280 0.290 0.280 0.290 4,672,400 1,323,634 0.2833 0.267 0.258 0.267 0.258 0.267 5,070,051 0.2611 0.00%
2019-06-20 0 0.290 0.285 0.295 0.290 0.300 1,829,000 537,338 0.2938 0.267 0.263 0.272 0.267 0.276 1,984,660 0.2707 -3.33%
2019-06-19 0 0.300 0.295 0.300 0.295 0.320 5,962,400 1,848,148 0.3100 0.276 0.272 0.276 0.272 0.295 6,469,838 0.2857 -3.23%
2019-06-18 0 0.310 0.290 0.310 0.295 0.310 2,856,000 861,010 0.3015 0.286 0.267 0.286 0.272 0.286 3,099,064 0.2778 0.00%
2019-06-17 0 0.310 0.300 0.310 0.290 0.310 4,253,200 1,277,681 0.3004 0.286 0.276 0.286 0.267 0.286 4,615,174 0.2768 3.33%
2019-06-14 0 0.300 0.295 0.300 0.285 0.300 2,356,800 690,751 0.2931 0.276 0.272 0.276 0.263 0.276 2,557,379 0.2701 1.69%
2019-06-13 0 0.295 0.280 0.295 0.275 0.295 4,517,000 1,279,310 0.2832 0.272 0.258 0.272 0.253 0.272 4,901,426 0.2610 3.51%
2019-06-12 0 0.285 0.280 0.285 0.275 0.290 1,097,600 306,885 0.2796 0.263 0.258 0.263 0.253 0.267 1,191,013 0.2577 -1.72%
2019-06-11 0 0.290 0.285 0.290 0.285 0.295 98,000 28,420 0.2900 0.267 0.263 0.267 0.263 0.272 106,340 0.2673 0.00%
2019-06-10 0 0.290 0.285 0.290 0.275 0.290 2,211,000 624,568 0.2825 0.267 0.263 0.267 0.253 0.267 2,399,170 0.2603 3.57%
2019-06-06 0 0.280 0.270 0.280 0.265 0.280 1,592,800 439,138 0.2757 0.258 0.249 0.258 0.244 0.258 1,728,357 0.2541 1.82%
2019-06-05 0 0.275 0.270 0.275 0.255 0.275 4,227,200 1,114,017 0.2635 0.253 0.249 0.253 0.235 0.253 4,586,962 0.2429 1.85%
2019-06-04 0 0.270 0.260 0.270 0.265 0.270 1,031,000 274,570 0.2663 0.249 0.240 0.249 0.244 0.249 1,118,745 0.2454 0.00%
2019-06-03 0 0.270 0.265 0.270 0.260 0.270 572,000 151,585 0.2650 0.249 0.244 0.249 0.240 0.249 620,681 0.2442 0.00%
2019-05-31 0 0.270 0.265 0.275 0.265 0.270 2,490,800 672,421 0.2700 0.249 0.244 0.253 0.244 0.249 2,702,783 0.2488 0.00%
2019-05-30 0 0.270 0.260 0.270 0.255 0.270 1,437,000 377,470 0.2627 0.249 0.240 0.249 0.235 0.249 1,559,298 0.2421 1.89%
2019-05-29 0 0.265 0.255 0.265 0.255 0.265 2,708,800 703,573 0.2597 0.244 0.235 0.244 0.235 0.244 2,939,336 0.2394 0.00%
2019-05-28 0 0.265 0.260 0.265 0.260 0.265 473,400 123,205 0.2603 0.244 0.240 0.244 0.240 0.244 513,689 0.2398 -1.85%
2019-05-27 0 0.270 0.260 0.270 0.260 0.270 1,444,800 380,457 0.2633 0.249 0.240 0.249 0.240 0.249 1,567,762 0.2427 0.00%
2019-05-24 0 0.270 0.260 0.270 0.250 0.270 7,325,600 1,897,472 0.2590 0.249 0.240 0.249 0.230 0.249 7,949,055 0.2387 3.85%
2019-05-23 0 0.260 0.255 0.260 0.246 0.260 10,651,200 2,664,264 0.2501 0.240 0.235 0.240 0.227 0.240 11,557,685 0.2305 -1.89%
2019-05-22 0 0.265 0.260 0.265 0.250 0.265 2,657,200 679,213 0.2556 0.244 0.240 0.244 0.230 0.244 2,883,345 0.2356 3.92%
2019-05-21 0 0.255 0.250 0.255 0.244 0.255 1,314,800 327,875 0.2494 0.235 0.230 0.235 0.225 0.235 1,426,698 0.2298 0.00%
2019-05-20 0 0.255 0.249 0.255 0.249 0.260 3,415,000 856,394 0.2508 0.235 0.229 0.235 0.229 0.240 3,705,638 0.2311 0.00%
2019-05-17 0 0.255 0.255 0.260 0.250 0.255 1,361,600 346,803 0.2547 0.235 0.235 0.240 0.230 0.235 1,477,481 0.2347 0.00%
2019-05-16 0 0.255 0.250 0.255 0.250 0.265 3,486,200 892,869 0.2561 0.235 0.230 0.235 0.230 0.244 3,782,898 0.2360 -1.92%
2019-05-15 0 0.260 0.255 0.260 0.249 0.265 8,599,000 2,196,222 0.2554 0.240 0.235 0.240 0.229 0.244 9,330,830 0.2354 0.00%
2019-05-14 0 0.260 0.275 0.280 0.250 0.280 6,688,200 1,728,495 0.2584 0.240 0.253 0.258 0.230 0.258 7,257,409 0.2382 -5.45%
2019-05-10 0 0.275 0.270 0.280 0.265 0.280 2,117,400 572,145 0.2702 0.253 0.249 0.258 0.244 0.258 2,297,604 0.2490 0.00%
2019-05-09 0 0.275 0.265 0.275 0.265 0.275 1,731,400 468,902 0.2708 0.253 0.244 0.253 0.244 0.253 1,878,753 0.2496 -1.79%
2019-05-08 0 0.280 0.275 0.280 0.275 0.280 1,212,400 334,067 0.2755 0.258 0.253 0.258 0.253 0.258 1,315,583 0.2539 -3.45%
2019-05-07 0 0.290 0.270 0.290 0.270 0.290 1,391,000 384,510 0.2764 0.267 0.249 0.267 0.249 0.267 1,509,383 0.2547 -1.69%
2019-05-06 0 0.295 0.275 0.295 0.265 0.295 2,957,200 806,666 0.2728 0.272 0.253 0.272 0.244 0.272 3,208,877 0.2514 3.51%
2019-05-03 0 0.285 0.280 0.285 0.280 0.290 276,600 77,934 0.2818 0.263 0.258 0.263 0.258 0.267 300,140 0.2597 -1.72%
2019-05-02 0 0.290 0.285 0.290 0.280 0.290 66,400 19,114 0.2879 0.267 0.263 0.267 0.258 0.267 72,051 0.2653 0.00%
2019-04-30 0 0.290 0.285 0.290 0.280 0.290 960,200 272,648 0.2839 0.267 0.263 0.267 0.258 0.267 1,041,919 0.2617 1.75%
2019-04-29 0 0.285 0.285 0.290 0.285 0.290 891,000 257,585 0.2891 0.263 0.263 0.267 0.263 0.267 966,830 0.2664 -1.72%
2019-04-26 0 0.290 0.285 0.290 0.285 0.295 2,351,400 683,268 0.2906 0.267 0.263 0.267 0.263 0.272 2,551,519 0.2678 -1.69%
2019-04-25 0 0.295 0.290 0.295 0.290 0.300 1,295,400 380,602 0.2938 0.272 0.267 0.272 0.267 0.276 1,405,647 0.2708 -1.67%
2019-04-24 0 0.300 0.295 0.300 0.295 0.300 1,421,400 419,312 0.2950 0.276 0.272 0.276 0.272 0.276 1,542,370 0.2719 0.00%
2019-04-23 0 0.300 0.295 0.305 0.295 0.305 2,499,400 749,295 0.2998 0.276 0.272 0.281 0.272 0.281 2,712,115 0.2763 -1.64%
2019-04-18 0 0.305 0.300 0.305 0.300 0.305 921,600 277,998 0.3016 0.281 0.276 0.281 0.276 0.281 1,000,034 0.2780 -1.61%
2019-04-17 0 0.310 0.305 0.310 0.305 0.310 2,591,000 802,179 0.3096 0.286 0.281 0.286 0.281 0.286 2,811,511 0.2853 1.64%
2019-04-16 0 0.305 0.300 0.305 0.300 0.310 3,313,200 1,015,830 0.3066 0.281 0.276 0.281 0.276 0.286 3,595,174 0.2826 -1.61%
2019-04-15 0 0.310 0.305 0.310 0.305 0.310 1,204,600 372,569 0.3093 0.286 0.281 0.286 0.281 0.286 1,307,119 0.2850 1.64%
2019-04-12 0 0.305 0.300 0.305 0.300 0.310 1,954,200 592,788 0.3033 0.281 0.276 0.281 0.276 0.286 2,120,515 0.2795 0.00%
2019-04-11 0 0.305 0.300 0.305 0.300 0.315 4,984,400 1,514,576 0.3039 0.281 0.276 0.281 0.276 0.290 5,408,604 0.2800 -1.61%
2019-04-10 0 0.310 0.305 0.310 0.305 0.315 4,527,600 1,402,102 0.3097 0.286 0.281 0.286 0.281 0.290 4,912,928 0.2854 0.00%
2019-04-09 0 0.310 0.305 0.310 0.305 0.320 3,293,000 1,026,380 0.3117 0.286 0.281 0.286 0.281 0.295 3,573,255 0.2872 -1.59%
2019-04-08 0 0.315 0.310 0.315 0.305 0.325 7,436,600 2,318,299 0.3117 0.290 0.286 0.290 0.281 0.300 8,069,502 0.2873 -3.08%
2019-04-04 0 0.325 0.320 0.325 0.315 0.330 5,864,800 1,889,800 0.3222 0.300 0.295 0.300 0.290 0.304 6,363,932 0.2970 0.00%
2019-04-03 0 0.325 0.325 0.330 0.320 0.330 4,878,200 1,583,531 0.3246 0.300 0.300 0.304 0.295 0.304 5,293,366 0.2992 -1.52%
2019-04-02 0 0.330 0.325 0.330 0.320 0.335 2,938,400 959,044 0.3264 0.304 0.300 0.304 0.295 0.309 3,188,477 0.3008 0.00%
2019-04-01 0 0.330 0.325 0.330 0.315 0.335 11,370,200 3,763,668 0.3310 0.304 0.300 0.304 0.290 0.309 12,337,877 0.3050 1.54%
2019-03-29 0 0.325 0.325 0.330 0.310 0.335 11,811,200 3,831,715 0.3244 0.300 0.300 0.304 0.286 0.309 12,816,409 0.2990 1.56%
2019-03-28 0 0.320 0.315 0.320 0.310 0.330 4,415,800 1,407,162 0.3187 0.295 0.290 0.295 0.286 0.304 4,791,613 0.2937 -1.54%
2019-03-27 0 0.325 0.325 0.330 0.310 0.335 12,635,800 4,092,347 0.3239 0.300 0.300 0.304 0.286 0.309 13,711,187 0.2985 1.56%
2019-03-26 0 0.320 0.315 0.320 0.290 0.330 11,297,200 3,579,365 0.3168 0.295 0.290 0.295 0.267 0.304 12,258,664 0.2920 8.47%
2019-03-25 0 0.295 0.285 0.295 0.280 0.305 3,453,000 1,011,709 0.2930 0.272 0.263 0.272 0.258 0.281 3,746,872 0.2700 -3.28%
2019-03-22 0 0.305 0.300 0.305 0.300 0.315 3,719,800 1,142,297 0.3071 0.281 0.276 0.281 0.276 0.290 4,036,379 0.2830 -1.61%
2019-03-21 0 0.310 0.300 0.310 0.300 0.310 3,481,800 1,066,586 0.3063 0.286 0.276 0.286 0.276 0.286 3,778,123 0.2823 0.00%
2019-03-20 0 0.310 0.300 0.310 0.295 0.310 1,433,400 434,159 0.3029 0.286 0.276 0.286 0.272 0.286 1,555,391 0.2791 0.00%
2019-03-19 0 0.310 0.300 0.310 0.300 0.310 623,000 189,320 0.3039 0.286 0.276 0.286 0.276 0.286 676,021 0.2801 0.00%
2019-03-18 0 0.310 0.300 0.310 0.300 0.310 1,408,000 429,407 0.3050 0.286 0.276 0.286 0.276 0.286 1,527,830 0.2811 1.64%
2019-03-15 0 0.305 0.300 0.305 0.290 0.305 496,200 148,167 0.2986 0.281 0.276 0.281 0.267 0.281 538,430 0.2752 1.67%
2019-03-14 0 0.300 0.290 0.300 0.290 0.300 235,200 69,836 0.2969 0.276 0.267 0.276 0.267 0.276 255,217 0.2736 0.00%
2019-03-13 0 0.300 0.290 0.300 0.290 0.300 1,015,600 300,471 0.2959 0.276 0.267 0.276 0.267 0.276 1,102,034 0.2727 0.00%
2019-03-12 0 0.300 0.295 0.300 0.295 0.300 693,600 206,620 0.2979 0.276 0.272 0.276 0.272 0.276 752,630 0.2745 0.00%
2019-03-11 0 0.300 0.295 0.300 0.290 0.300 1,600,400 470,992 0.2943 0.276 0.272 0.276 0.267 0.276 1,736,604 0.2712 0.00%
2019-03-08 0 0.300 0.300 0.305 0.300 0.305 1,557,800 470,644 0.3021 0.276 0.276 0.281 0.276 0.281 1,690,379 0.2784 -3.23%
2019-03-07 0 0.310 0.305 0.310 0.305 0.310 1,023,800 312,487 0.3052 0.286 0.281 0.286 0.281 0.286 1,110,932 0.2813 0.00%
2019-03-06 0 0.310 0.305 0.310 0.300 0.315 4,789,800 1,452,213 0.3032 0.286 0.281 0.286 0.276 0.290 5,197,443 0.2794 -1.59%
2019-03-05 0 0.315 0.305 0.315 0.300 0.315 1,274,000 390,850 0.3068 0.290 0.281 0.290 0.276 0.290 1,382,426 0.2827 0.00%
2019-03-04 0 0.315 0.305 0.315 0.295 0.315 6,503,800 1,989,896 0.3060 0.290 0.281 0.290 0.272 0.290 7,057,315 0.2820 0.00%
2019-03-01 0 0.315 0.310 0.315 0.310 0.320 1,726,000 544,438 0.3154 0.290 0.286 0.290 0.286 0.295 1,872,894 0.2907 0.00%
2019-02-28 0 0.315 0.310 0.315 0.310 0.320 258,600 80,559 0.3115 0.290 0.286 0.290 0.286 0.295 280,609 0.2871 0.00%
2019-02-27 0 0.315 0.310 0.315 0.310 0.320 3,146,000 987,860 0.3140 0.290 0.286 0.290 0.286 0.295 3,413,745 0.2894 -1.56%
2019-02-26 0 0.320 0.315 0.320 0.315 0.330 1,340,400 428,189 0.3194 0.295 0.290 0.295 0.290 0.304 1,454,477 0.2944 0.00%
2019-02-25 0 0.320 0.320 0.325 0.305 0.325 5,634,200 1,797,768 0.3191 0.295 0.295 0.300 0.281 0.300 6,113,706 0.2941 3.23%
2019-02-22 0 0.310 0.305 0.310 0.300 0.310 2,198,200 667,730 0.3038 0.286 0.281 0.286 0.276 0.286 2,385,281 0.2799 0.00%
2019-02-21 0 0.310 0.305 0.310 0.305 0.315 1,582,600 490,080 0.3097 0.286 0.281 0.286 0.281 0.290 1,717,289 0.2854 -1.59%
2019-02-20 0 0.315 0.310 0.315 0.300 0.315 1,998,200 619,074 0.3098 0.290 0.286 0.290 0.276 0.290 2,168,260 0.2855 3.28%
2019-02-19 0 0.305 0.300 0.305 0.300 0.310 1,590,400 485,396 0.3052 0.281 0.276 0.281 0.276 0.286 1,725,753 0.2813 -1.61%
2019-02-18 0 0.310 0.305 0.310 0.300 0.315 1,950,600 598,275 0.3067 0.286 0.281 0.286 0.276 0.290 2,116,609 0.2827 0.00%
2019-02-15 0 0.310 0.305 0.310 0.300 0.320 1,625,200 499,431 0.3073 0.286 0.281 0.286 0.276 0.295 1,763,515 0.2832 -3.12%
2019-02-14 0 0.320 0.315 0.320 0.315 0.320 1,240,200 392,833 0.3167 0.295 0.290 0.295 0.290 0.295 1,345,749 0.2919 -1.54%
2019-02-13 0 0.325 0.320 0.325 0.320 0.335 5,361,600 1,736,265 0.3238 0.300 0.295 0.300 0.295 0.309 5,817,906 0.2984 -1.52%
2019-02-12 0 0.330 0.325 0.330 0.310 0.345 16,723,800 5,504,281 0.3291 0.304 0.300 0.304 0.286 0.318 18,147,102 0.3033 10.00%
2019-02-11 0 0.300 0.295 0.300 0.290 0.310 4,360,000 1,298,465 0.2978 0.276 0.272 0.276 0.267 0.286 4,731,064 0.2745 -3.23%
2019-02-08 0 0.310 0.300 0.310 0.290 0.310 2,999,200 888,941 0.2964 0.286 0.276 0.286 0.267 0.286 3,254,451 0.2731 0.00%
2019-02-04 0 0.310 0.305 0.310 0.295 0.310 669,000 202,740 0.3030 0.286 0.281 0.286 0.272 0.286 725,936 0.2793 1.64%
2019-02-01 0 0.305 0.295 0.305 0.295 0.320 10,638,000 3,216,240 0.3023 0.281 0.272 0.281 0.272 0.295 11,543,362 0.2786 -4.69%
2019-01-31 0 0.320 0.315 0.320 0.260 0.360 60,568,600 19,651,390 0.3244 0.295 0.290 0.295 0.240 0.332 65,723,374 0.2990 25.49%
2019-01-30 0 0.255 0.250 0.255 0.250 0.255 957,000 243,345 0.2543 0.235 0.230 0.235 0.230 0.235 1,038,447 0.2343 0.00%
2019-01-29 0 0.255 0.250 0.255 0.250 0.255 410,000 102,610 0.2503 0.235 0.230 0.235 0.230 0.235 444,894 0.2306 0.00%
2019-01-28 0 0.255 0.250 0.255 0.250 0.255 167,800 42,702 0.2545 0.235 0.230 0.235 0.230 0.235 182,081 0.2345 0.00%
2019-01-25 0 0.255 0.250 0.255 0.250 0.255 1,408,200 357,198 0.2537 0.235 0.230 0.235 0.230 0.235 1,528,047 0.2338 0.00%
2019-01-24 0 0.255 0.250 0.255 0.250 0.260 1,073,400 274,501 0.2557 0.235 0.230 0.235 0.230 0.240 1,164,753 0.2357 -1.92%
2019-01-23 0 0.260 0.255 0.260 0.249 0.265 4,257,000 1,076,366 0.2528 0.240 0.235 0.240 0.229 0.244 4,619,298 0.2330 0.00%
2019-01-22 0 0.260 0.250 0.260 0.250 0.265 2,016,400 514,744 0.2553 0.240 0.230 0.240 0.230 0.244 2,188,009 0.2353 -1.89%
2019-01-21 0 0.265 0.260 0.265 0.260 0.265 183,000 47,945 0.2620 0.244 0.240 0.244 0.240 0.244 198,574 0.2414 0.00%
2019-01-18 0 0.265 0.260 0.265 0.255 0.265 1,304,400 336,570 0.2580 0.244 0.240 0.244 0.235 0.244 1,415,413 0.2378 0.00%
2019-01-17 0 0.265 0.260 0.265 0.255 0.265 760,200 198,854 0.2616 0.244 0.240 0.244 0.235 0.244 824,898 0.2411 0.00%
2019-01-16 0 0.265 0.260 0.265 0.255 0.265 1,232,800 318,903 0.2587 0.244 0.240 0.244 0.235 0.244 1,337,719 0.2384 0.00%
2019-01-15 0 0.265 0.260 0.265 0.255 0.265 469,800 121,858 0.2594 0.244 0.240 0.244 0.235 0.244 509,783 0.2390 0.00%
2019-01-14 0 0.265 0.260 0.265 0.260 0.270 430,984 112,855 0.2619 0.244 0.240 0.244 0.240 0.249 467,663 0.2413 -1.85%
2019-01-11 0 0.270 0.260 0.270 0.260 0.270 157,800 41,387 0.2623 0.249 0.240 0.249 0.240 0.249 171,230 0.2417 1.89%
2019-01-10 0 0.265 0.260 0.270 0.255 0.270 204,000 54,070 0.2650 0.244 0.240 0.249 0.235 0.249 221,362 0.2443 0.00%
2019-01-09 0 0.265 0.260 0.265 0.260 0.270 251,508 66,801 0.2656 0.244 0.240 0.244 0.240 0.249 272,913 0.2448 0.00%
2019-01-08 0 0.265 0.260 0.265 0.255 0.270 1,160,800 301,638 0.2599 0.244 0.240 0.244 0.235 0.249 1,259,591 0.2395 1.92%
2019-01-07 0 0.260 0.255 0.260 0.250 0.260 908,200 232,821 0.2564 0.240 0.235 0.240 0.230 0.240 985,494 0.2362 0.00%
2019-01-04 0 0.260 0.250 0.260 0.250 0.260 489,000 123,720 0.2530 0.240 0.230 0.240 0.230 0.240 530,617 0.2332 0.00%
2019-01-03 0 0.260 0.250 0.260 0.250 0.260 809,400 206,414 0.2550 0.240 0.230 0.240 0.230 0.240 878,285 0.2350 0.00%
2019-01-02 0 0.260 0.255 0.260 0.255 0.265 896,800 228,962 0.2553 0.240 0.235 0.240 0.235 0.244 973,123 0.2353 -1.89%
2018-12-31 0 0.265 0.255 0.265 0.255 0.265 2,107,000 539,340 0.2560 0.244 0.235 0.244 0.235 0.244 2,286,319 0.2359 0.00%
2018-12-28 0 0.265 0.250 0.265 0.250 0.265 3,682,000 940,584 0.2555 0.244 0.230 0.244 0.230 0.244 3,995,362 0.2354 0.00%
2018-12-27 0 0.265 0.260 0.265 0.255 0.270 1,973,200 517,212 0.2621 0.244 0.240 0.244 0.235 0.249 2,141,132 0.2416 -1.85%
2018-12-24 0 0.270 0.265 0.270 0.260 0.270 434,000 114,230 0.2632 0.249 0.244 0.249 0.240 0.249 470,936 0.2426 0.00%
2018-12-21 0 0.270 0.265 0.270 0.265 0.275 530,200 140,527 0.2650 0.249 0.244 0.249 0.244 0.253 575,323 0.2443 0.00%
2018-12-20 0 0.270 0.265 0.270 0.265 0.270 667,800 178,559 0.2674 0.249 0.244 0.249 0.244 0.249 724,634 0.2464 1.89%
2018-12-19 0 0.265 0.265 0.270 0.265 0.270 135,000 35,768 0.2649 0.244 0.244 0.249 0.244 0.249 146,489 0.2442 -1.85%
2018-12-18 0 0.270 0.265 0.270 0.265 0.275 231,000 61,815 0.2676 0.249 0.244 0.249 0.244 0.253 250,660 0.2466 -1.82%
2018-12-17 0 0.275 0.270 0.275 0.270 0.275 3,400 915 0.2691 0.253 0.249 0.253 0.249 0.253 3,689 0.2480 0.00%
2018-12-14 0 0.275 0.265 0.275 0.265 0.275 734,800 197,050 0.2682 0.253 0.244 0.253 0.244 0.253 797,336 0.2471 0.00%
2018-12-13 0 0.275 0.265 0.275 0.270 0.275 12,400 3,385 0.2730 0.253 0.244 0.253 0.249 0.253 13,455 0.2516 0.00%
2018-12-12 0 0.275 0.270 0.275 0.270 0.280 34,800 9,570 0.2750 0.253 0.249 0.253 0.249 0.258 37,762 0.2534 0.00%
2018-12-11 0 0.275 0.270 0.275 0.275 0.275 89,000 24,475 0.2750 0.253 0.249 0.253 0.253 0.253 96,574 0.2534 1.85%
2018-12-10 0 0.270 0.270 0.275 0.265 0.275 560,000 150,340 0.2685 0.249 0.249 0.253 0.244 0.253 607,660 0.2474 -1.82%
2018-12-07 0 0.275 0.270 0.275 0.265 0.275 690,000 186,330 0.2700 0.253 0.249 0.253 0.244 0.253 748,723 0.2489 0.00%
2018-12-06 0 0.275 0.270 0.275 0.265 0.275 607,400 163,835 0.2697 0.253 0.249 0.253 0.244 0.253 659,094 0.2486 0.00%
2018-12-05 0 0.275 0.270 0.275 0.265 0.275 895,000 240,870 0.2691 0.253 0.249 0.253 0.244 0.253 971,170 0.2480 1.85%
2018-12-04 0 0.270 0.265 0.270 0.260 0.275 1,083,000 290,745 0.2685 0.249 0.244 0.249 0.240 0.253 1,175,170 0.2474 0.00%
2018-12-03 0 0.270 0.260 0.265 0.260 0.270 1,034,800 271,439 0.2623 0.249 0.240 0.244 0.240 0.249 1,122,868 0.2417 0.00%
2018-11-30 0 0.270 0.260 0.270 0.260 0.270 137,800 36,439 0.2644 0.249 0.240 0.249 0.240 0.249 149,528 0.2437 0.00%
2018-11-29 0 0.270 0.260 0.270 0.260 0.270 405,400 107,636 0.2655 0.249 0.240 0.249 0.240 0.249 439,902 0.2447 0.00%
2018-11-28 0 0.270 0.265 0.270 0.260 0.270 727,400 193,595 0.2661 0.249 0.244 0.249 0.240 0.249 789,306 0.2453 0.00%
2018-11-27 0 0.270 0.260 0.270 0.260 0.270 506,800 134,326 0.2650 0.249 0.240 0.249 0.240 0.249 549,932 0.2443 0.00%
2018-11-26 0 0.270 0.260 0.270 0.260 0.270 266,000 70,892 0.2665 0.249 0.240 0.249 0.240 0.249 288,638 0.2456 0.00%
2018-11-23 0 0.270 0.265 0.270 0.265 0.270 69,800 18,588 0.2663 0.249 0.244 0.249 0.244 0.249 75,740 0.2454 -1.82%
2018-11-22 0 0.275 0.265 0.275 0.265 0.275 174,600 47,340 0.2711 0.253 0.244 0.253 0.244 0.253 189,460 0.2499 0.00%
2018-11-21 0 0.275 0.265 0.275 0.260 0.275 841,400 224,163 0.2664 0.253 0.244 0.253 0.240 0.253 913,009 0.2455 0.00%
2018-11-20 0 0.275 0.265 0.275 0.270 0.275 129,210 34,877 0.2699 0.253 0.244 0.253 0.249 0.253 140,207 0.2488 0.00%
2018-11-19 0 0.275 0.270 0.275 0.270 0.280 690,800 187,435 0.2713 0.253 0.249 0.253 0.249 0.258 749,591 0.2500 -1.79%
2018-11-16 0 0.280 0.275 0.280 0.270 0.280 502,200 137,122 0.2730 0.258 0.253 0.258 0.249 0.258 544,940 0.2516 0.00%
2018-11-15 0 0.280 0.270 0.280 0.265 0.280 1,151,600 311,351 0.2704 0.258 0.249 0.258 0.244 0.258 1,249,609 0.2492 3.70%
2018-11-14 0 0.270 0.265 0.270 0.265 0.270 544,000 145,560 0.2676 0.249 0.244 0.249 0.244 0.249 590,298 0.2466 0.00%
2018-11-13 0 0.270 0.265 0.270 0.265 0.270 124,000 33,055 0.2666 0.249 0.244 0.249 0.244 0.249 134,553 0.2457 -1.82%
2018-11-12 0 0.275 0.265 0.275 0.265 0.275 395,200 106,330 0.2691 0.253 0.244 0.253 0.244 0.253 428,834 0.2480 0.00%
2018-11-09 0 0.275 0.265 0.275 0.265 0.275 389,400 105,200 0.2702 0.253 0.244 0.253 0.244 0.253 422,540 0.2490 -1.79%
2018-11-08 0 0.280 0.270 0.280 0.275 0.280 254,000 70,105 0.2760 0.258 0.249 0.258 0.253 0.258 275,617 0.2544 0.00%
2018-11-07 0 0.280 0.270 0.280 0.270 0.280 446,800 122,110 0.2733 0.258 0.249 0.258 0.249 0.258 484,826 0.2519 0.00%
2018-11-06 0 0.280 0.270 0.280 0.265 0.280 264,400 71,982 0.2722 0.258 0.249 0.258 0.244 0.258 286,902 0.2509 1.82%
2018-11-05 0 0.275 0.265 0.275 0.265 0.275 198,200 53,075 0.2678 0.253 0.244 0.253 0.244 0.253 215,068 0.2468 -1.79%
2018-11-02 0 0.280 0.270 0.275 0.265 0.280 1,655,200 447,173 0.2702 0.258 0.249 0.253 0.244 0.258 1,796,068 0.2490 3.70%
2018-11-01 0 0.270 0.265 0.270 0.260 0.275 596,400 159,662 0.2677 0.249 0.244 0.249 0.240 0.253 647,157 0.2467 0.00%
2018-10-31 0 0.270 0.265 0.270 0.260 0.270 588,000 155,910 0.2652 0.249 0.244 0.249 0.240 0.249 638,043 0.2444 1.89%
2018-10-30 0 0.265 0.260 0.265 0.260 0.265 385,200 101,220 0.2628 0.244 0.240 0.244 0.240 0.244 417,983 0.2422 -3.64%
2018-10-29 0 0.275 0.265 0.275 0.265 0.275 453,000 122,245 0.2699 0.253 0.244 0.253 0.244 0.253 491,553 0.2487 -1.79%
2018-10-26 0 0.280 0.265 0.280 0.260 0.280 697,000 186,175 0.2671 0.258 0.244 0.258 0.240 0.258 756,319 0.2462 3.70%
2018-10-25 0 0.270 0.265 0.270 0.255 0.270 1,848,200 479,703 0.2596 0.249 0.244 0.249 0.235 0.249 2,005,494 0.2392 -1.82%
2018-10-24 0 0.275 0.270 0.275 0.270 0.275 475,800 129,344 0.2718 0.253 0.249 0.253 0.249 0.253 516,294 0.2505 -1.79%
2018-10-23 0 0.280 0.275 0.280 0.270 0.290 2,240,400 627,884 0.2803 0.258 0.253 0.258 0.249 0.267 2,431,072 0.2583 -3.45%
2018-10-22 0 0.290 0.280 0.290 0.280 0.300 357,400 102,716 0.2874 0.267 0.258 0.267 0.258 0.276 387,817 0.2649 -3.33%
2018-10-19 0 0.300 0.280 0.295 0.265 0.300 967,800 267,654 0.2766 0.276 0.258 0.272 0.244 0.276 1,050,166 0.2549 11.11%
2018-10-18 0 0.270 0.270 0.275 0.270 0.280 153,000 41,689 0.2725 0.249 0.249 0.253 0.249 0.258 166,021 0.2511 -3.57%
2018-10-16 0 0.280 0.270 0.280 0.270 0.285 1,225,400 337,430 0.2754 0.258 0.249 0.258 0.249 0.263 1,329,689 0.2538 0.00%
2018-10-15 0 0.280 0.275 0.280 0.275 0.285 447,400 125,191 0.2798 0.258 0.253 0.258 0.253 0.263 485,477 0.2579 -1.75%
2018-10-12 0 0.285 0.280 0.285 0.275 0.290 1,198,400 335,609 0.2800 0.263 0.258 0.263 0.253 0.267 1,300,391 0.2581 -1.72%
2018-10-11 0 0.290 0.275 0.285 0.265 0.300 8,710,000 2,381,665 0.2734 0.267 0.253 0.263 0.244 0.276 9,451,277 0.2520 -3.33%
2018-10-10 0 0.300 0.290 0.300 0.290 0.300 787,200 233,413 0.2965 0.276 0.267 0.276 0.267 0.276 854,196 0.2733 0.00%
2018-10-09 0 0.300 0.290 0.300 0.290 0.305 1,075,800 321,229 0.2986 0.276 0.267 0.276 0.267 0.281 1,167,357 0.2752 -1.64%
2018-10-08 0 0.305 0.290 0.305 0.290 0.305 1,798,800 531,880 0.2957 0.281 0.267 0.281 0.267 0.281 1,951,889 0.2725 0.00%
2018-10-05 0 0.305 0.295 0.305 0.295 0.305 1,677,400 501,472 0.2990 0.281 0.272 0.281 0.272 0.281 1,820,157 0.2755 -1.61%
2018-10-04 0 0.310 0.300 0.310 0.300 0.310 452,400 137,777 0.3045 0.286 0.276 0.286 0.276 0.286 490,902 0.2807 0.00%
2018-10-03 0 0.310 0.305 0.315 0.305 0.315 224,400 69,236 0.3085 0.286 0.281 0.290 0.281 0.290 243,498 0.2843 -1.59%
2018-10-02 0 0.315 0.305 0.315 0.305 0.315 422,200 130,195 0.3084 0.290 0.281 0.290 0.281 0.290 458,132 0.2842 -3.08%
2018-09-28 0 0.325 0.310 0.325 0.305 0.325 1,562,000 486,138 0.3112 0.300 0.286 0.300 0.281 0.300 1,694,936 0.2868 0.00%
2018-09-27 0 0.325 0.320 0.325 0.315 0.325 781,600 249,687 0.3195 0.300 0.295 0.300 0.290 0.300 848,119 0.2944 -1.52%
2018-09-26 0 0.330 0.325 0.330 0.320 0.340 584,000 192,024 0.3288 0.304 0.300 0.304 0.295 0.313 633,702 0.3030 -2.94%
2018-09-24 0 0.340 0.335 0.340 0.325 0.365 1,489,600 498,980 0.3350 0.313 0.309 0.313 0.300 0.336 1,616,374 0.3087 -1.45%
2018-09-21 0 0.345 0.345 0.350 0.310 0.350 11,742,600 3,981,152 0.3390 0.318 0.318 0.323 0.286 0.323 12,741,970 0.3124 7.81%
2018-09-20 0 0.320 0.310 0.320 0.305 0.320 1,874,000 587,650 0.3136 0.295 0.286 0.295 0.281 0.295 2,033,489 0.2890 -1.54%
2018-09-19 0 0.325 0.315 0.325 0.305 0.325 1,011,000 324,557 0.3210 0.300 0.290 0.300 0.281 0.300 1,097,043 0.2958 3.17%
2018-09-18 0 0.315 0.305 0.320 0.305 0.320 609,600 190,093 0.3118 0.290 0.281 0.295 0.281 0.295 661,481 0.2874 0.00%
2018-09-17 0 0.315 0.305 0.315 0.300 0.320 2,059,000 634,980 0.3084 0.290 0.281 0.290 0.276 0.295 2,234,234 0.2842 -1.56%
2018-09-14 0 0.320 0.310 0.320 0.305 0.330 2,931,800 934,400 0.3187 0.295 0.286 0.295 0.281 0.304 3,181,315 0.2937 3.23%
2018-09-13 0 0.310 0.305 0.310 0.290 0.310 2,747,400 830,451 0.3023 0.286 0.281 0.286 0.267 0.286 2,981,221 0.2786 5.08%
2018-09-12 0 0.295 0.285 0.295 0.285 0.295 2,002,000 577,990 0.2887 0.272 0.263 0.272 0.263 0.272 2,172,383 0.2661 0.00%
2018-09-11 0 0.295 0.285 0.295 0.280 0.295 3,607,400 1,028,688 0.2852 0.272 0.263 0.272 0.258 0.272 3,914,413 0.2628 0.00%
2018-09-10 0 0.295 0.280 0.295 0.275 0.305 8,035,800 2,306,837 0.2871 0.272 0.258 0.272 0.253 0.281 8,719,698 0.2646 -3.28%
2018-09-07 0 0.305 0.300 0.305 0.295 0.310 1,622,400 486,589 0.2999 0.281 0.276 0.281 0.272 0.286 1,760,477 0.2764 -1.61%
2018-09-06 0 0.310 0.300 0.310 0.300 0.315 3,219,400 982,568 0.3052 0.286 0.276 0.286 0.276 0.290 3,493,391 0.2813 -1.59%
2018-09-05 0 0.315 0.305 0.315 0.305 0.315 1,623,000 503,018 0.3099 0.290 0.281 0.290 0.281 0.290 1,761,128 0.2856 0.00%
2018-09-04 0 0.315 0.315 0.320 0.305 0.320 897,800 279,517 0.3113 0.290 0.290 0.295 0.281 0.295 974,209 0.2869 -1.56%
2018-09-03 0 0.320 0.310 0.320 0.310 0.320 1,410,000 439,870 0.3120 0.295 0.286 0.295 0.286 0.295 1,530,000 0.2875 -1.54%
2018-08-31 0 0.325 0.315 0.325 0.305 0.325 2,349,400 735,664 0.3131 0.300 0.290 0.300 0.281 0.300 2,549,349 0.2886 1.56%
2018-08-30 0 0.320 0.315 0.320 0.315 0.330 5,020,000 1,617,254 0.3222 0.295 0.290 0.295 0.290 0.304 5,447,234 0.2969 -3.03%
2018-08-29 0 0.330 0.320 0.330 0.315 0.330 6,307,000 2,037,390 0.3230 0.304 0.295 0.304 0.290 0.304 6,843,766 0.2977 0.00%
2018-08-28 0 0.330 0.320 0.330 0.315 0.330 6,202,400 1,990,523 0.3209 0.304 0.295 0.304 0.290 0.304 6,730,264 0.2958 0.00%
2018-08-27 0 0.330 0.325 0.335 0.320 0.340 8,504,400 2,769,518 0.3257 0.304 0.300 0.309 0.295 0.313 9,228,179 0.3001 -4.35%
2018-08-24 0 0.345 0.325 0.345 0.315 0.350 17,253,000 5,705,095 0.3307 0.318 0.300 0.318 0.290 0.323 18,721,340 0.3047 -2.82%
2018-08-23 0 0.355 0.350 0.355 0.345 0.360 3,309,400 1,160,487 0.3507 0.327 0.323 0.327 0.318 0.332 3,591,051 0.3232 -1.39%
2018-08-22 0 0.360 0.345 0.355 0.345 0.360 4,122,200 1,444,364 0.3504 0.332 0.318 0.327 0.318 0.332 4,473,026 0.3229 -1.37%
2018-08-21 0 0.365 0.355 0.365 0.350 0.365 1,760,000 621,490 0.3531 0.336 0.327 0.336 0.323 0.336 1,909,787 0.3254 0.00%
2018-08-20 0 0.365 0.355 0.365 0.340 0.370 2,513,000 880,215 0.3503 0.336 0.327 0.336 0.313 0.341 2,726,872 0.3228 -1.35%
2018-08-17 0 0.370 0.360 0.370 0.360 0.375 789,800 290,587 0.3679 0.341 0.332 0.341 0.332 0.346 857,017 0.3391 1.37%
2018-08-16 0 0.365 0.360 0.365 0.350 0.365 1,437,600 509,755 0.3546 0.336 0.332 0.336 0.323 0.336 1,559,949 0.3268 0.00%
2018-08-15 0 0.365 0.365 0.370 0.365 0.380 2,283,400 844,388 0.3698 0.336 0.336 0.341 0.336 0.350 2,477,732 0.3408 -3.95%
2018-08-14 0 0.380 0.375 0.380 0.370 0.380 4,248,400 1,598,930 0.3764 0.350 0.346 0.350 0.341 0.350 4,609,966 0.3468 -2.56%
2018-08-13 0 0.390 0.380 0.390 0.380 0.390 2,930,800 1,128,997 0.3852 0.359 0.350 0.359 0.350 0.359 3,180,230 0.3550 -1.27%
2018-08-10 0 0.395 0.385 0.395 0.385 0.400 5,443,400 2,129,071 0.3911 0.364 0.355 0.364 0.355 0.369 5,906,668 0.3605 0.00%
2018-08-09 0 0.395 0.395 0.400 0.390 0.400 10,797,200 4,267,615 0.3953 0.364 0.364 0.369 0.359 0.369 11,716,111 0.3643 -1.25%
2018-08-08 0 0.400 0.395 0.400 0.395 0.415 3,751,000 1,501,919 0.4004 0.369 0.364 0.369 0.364 0.382 4,070,234 0.3690 -3.61%
2018-08-07 0 0.415 0.410 0.420 0.395 0.430 5,525,600 2,296,956 0.4157 0.382 0.378 0.387 0.364 0.396 5,995,864 0.3831 1.22%
2018-08-06 0 0.410 0.405 0.410 0.400 0.415 702,804 285,524 0.4063 0.378 0.373 0.378 0.369 0.382 762,617 0.3744 0.00%
2018-08-03 0 0.410 0.400 0.410 0.395 0.415 3,437,200 1,384,991 0.4029 0.378 0.369 0.378 0.364 0.382 3,729,728 0.3713 0.00%
2018-08-02 0 0.410 0.405 0.410 0.385 0.415 2,385,200 955,248 0.4005 0.378 0.373 0.378 0.355 0.382 2,588,196 0.3691 -1.20%
2018-08-01 0 0.415 0.405 0.415 0.400 0.415 590,200 241,366 0.4090 0.382 0.373 0.382 0.369 0.382 640,430 0.3769 1.22%
2018-07-31 0 0.410 0.405 0.415 0.400 0.415 4,225,200 1,707,841 0.4042 0.378 0.373 0.382 0.369 0.382 4,584,791 0.3725 -2.38%
2018-07-30 0 0.420 0.415 0.420 0.405 0.420 349,600 143,934 0.4117 0.387 0.382 0.387 0.373 0.387 379,353 0.3794 1.20%
2018-07-27 0 0.415 0.405 0.415 0.405 0.415 1,286,600 525,673 0.4086 0.382 0.373 0.382 0.373 0.382 1,396,098 0.3765 0.00%
2018-07-26 0 0.415 0.410 0.415 0.405 0.415 801,800 329,956 0.4115 0.382 0.378 0.382 0.373 0.382 870,038 0.3792 -1.19%
2018-07-25 0 0.420 0.415 0.420 0.410 0.420 576,400 239,248 0.4151 0.387 0.382 0.387 0.378 0.387 625,455 0.3825 0.00%
2018-07-24 0 0.420 0.415 0.420 0.405 0.420 1,186,800 492,926 0.4153 0.387 0.382 0.387 0.373 0.387 1,287,804 0.3828 0.00%
2018-07-23 0 0.420 0.410 0.420 0.405 0.420 1,770,600 728,658 0.4115 0.387 0.378 0.387 0.373 0.387 1,921,289 0.3793 2.44%
2018-07-20 0 0.410 0.410 0.415 0.400 0.415 911,000 369,875 0.4060 0.378 0.378 0.382 0.369 0.382 988,532 0.3742 0.00%
2018-07-19 0 0.410 0.405 0.415 0.400 0.410 1,967,800 795,662 0.4043 0.378 0.373 0.382 0.369 0.378 2,135,272 0.3726 0.00%
2018-07-18 0 0.410 0.400 0.410 0.395 0.410 1,132,200 453,865 0.4009 0.378 0.369 0.378 0.364 0.378 1,228,557 0.3694 1.23%
2018-07-17 0 0.405 0.405 0.410 0.400 0.415 906,800 368,420 0.4063 0.373 0.373 0.378 0.369 0.382 983,974 0.3744 -3.57%
2018-07-16 0 0.420 0.420 0.425 0.400 0.425 1,818,000 742,660 0.4085 0.387 0.387 0.392 0.369 0.392 1,972,723 0.3765 2.44%
2018-07-13 0 0.410 0.405 0.410 0.400 0.415 3,583,800 1,454,282 0.4058 0.378 0.373 0.378 0.369 0.382 3,888,804 0.3740 1.23%
2018-07-12 0 0.405 0.405 0.410 0.390 0.410 2,956,400 1,194,969 0.4042 0.373 0.373 0.378 0.359 0.378 3,208,009 0.3725 2.53%
2018-07-11 0 0.395 0.385 0.395 0.375 0.395 2,714,400 1,038,298 0.3825 0.364 0.355 0.364 0.346 0.364 2,945,413 0.3525 2.60%
2018-07-10 0 0.385 0.385 0.390 0.380 0.390 2,506,600 968,495 0.3864 0.355 0.355 0.359 0.350 0.359 2,719,928 0.3561 -1.28%
2018-07-09 0 0.390 0.385 0.390 0.380 0.390 2,390,000 924,615 0.3869 0.359 0.355 0.359 0.350 0.359 2,593,404 0.3565 2.63%
2018-07-06 0 0.380 0.370 0.380 0.370 0.385 3,414,200 1,281,052 0.3752 0.350 0.341 0.350 0.341 0.355 3,704,770 0.3458 0.00%
2018-07-05 0 0.380 0.375 0.380 0.370 0.385 1,847,000 695,305 0.3765 0.350 0.346 0.350 0.341 0.355 2,004,191 0.3469 1.33%
2018-07-04 0 0.375 0.370 0.380 0.370 0.395 5,221,400 1,992,504 0.3816 0.346 0.341 0.350 0.341 0.364 5,665,774 0.3517 -3.85%
2018-07-03 0 0.390 0.390 0.395 0.385 0.415 3,394,000 1,335,915 0.3936 0.359 0.359 0.364 0.355 0.382 3,682,851 0.3627 -2.50%
2018-06-29 0 0.400 0.395 0.400 0.380 0.400 2,739,000 1,079,286 0.3940 0.369 0.364 0.369 0.350 0.369 2,972,106 0.3631 3.90%
2018-06-28 0 0.385 0.380 0.385 0.370 0.400 3,095,400 1,180,571 0.3814 0.355 0.350 0.355 0.341 0.369 3,358,838 0.3515 -2.53%
2018-06-27 0 0.395 0.395 0.400 0.395 0.415 2,250,800 902,118 0.4008 0.364 0.364 0.369 0.364 0.382 2,442,357 0.3694 -2.47%
2018-06-26 0 0.405 0.405 0.410 0.405 0.425 2,516,800 1,034,201 0.4109 0.373 0.373 0.378 0.373 0.392 2,730,996 0.3787 -4.71%
2018-06-25 0 0.425 0.420 0.425 0.420 0.435 2,177,600 928,939 0.4266 0.392 0.387 0.392 0.387 0.401 2,362,928 0.3931 -3.41%
2018-06-22 0 0.440 0.430 0.440 0.425 0.440 486,800 212,217 0.4359 0.405 0.396 0.405 0.392 0.405 528,230 0.4018 -1.12%
2018-06-21 0 0.445 0.445 0.450 0.400 0.450 23,426,400 9,670,815 0.4128 0.410 0.410 0.415 0.369 0.415 25,420,136 0.3804 3.49%
2018-06-20 0 0.430 0.425 0.430 0.415 0.430 2,294,000 969,955 0.4228 0.396 0.392 0.396 0.382 0.396 2,489,234 0.3897 1.18%
2018-06-19 0 0.425 0.420 0.430 0.415 0.435 4,818,600 2,041,957 0.4238 0.392 0.387 0.396 0.382 0.401 5,228,694 0.3905 -3.41%
2018-06-15 0 0.440 0.440 0.450 0.435 0.450 3,652,400 1,613,760 0.4418 0.405 0.405 0.415 0.401 0.415 3,963,243 0.4072 -2.22%
2018-06-14 0 0.450 0.445 0.450 0.435 0.455 12,045,200 5,356,304 0.4447 0.415 0.410 0.415 0.401 0.419 13,070,323 0.4098 3.45%
2018-06-13 0 0.435 0.430 0.435 0.400 0.490 58,030,000 24,347,795 0.4196 0.401 0.396 0.401 0.369 0.452 62,968,723 0.3867 -11.22%
2018-06-12 0 0.490 0.485 0.490 0.480 0.500 3,237,600 1,574,405 0.4863 0.452 0.447 0.452 0.442 0.461 3,513,140 0.4481 0.00%
2018-06-11 0 0.490 0.490 0.495 0.490 0.500 3,891,200 1,921,830 0.4939 0.452 0.452 0.456 0.452 0.461 4,222,366 0.4552 -2.00%
2018-06-08 0 0.500 0.495 0.500 0.495 0.500 985,000 490,657 0.4981 0.461 0.456 0.461 0.456 0.461 1,068,830 0.4591 0.00%
2018-06-07 0 0.500 0.495 0.500 0.495 0.510 1,289,600 643,389 0.4989 0.461 0.456 0.461 0.456 0.470 1,399,353 0.4598 0.00%
2018-06-06 0 0.500 0.495 0.500 0.495 0.510 1,277,600 640,433 0.5013 0.461 0.456 0.461 0.456 0.470 1,386,332 0.4620 -1.96%
2018-06-05 0 0.510 0.500 0.510 0.495 0.510 9,396,000 4,626,240 0.4924 0.470 0.461 0.470 0.456 0.470 10,195,660 0.4537 0.00%
2018-06-04 0 0.510 0.495 0.510 0.495 0.510 1,227,600 617,598 0.5031 0.470 0.456 0.470 0.456 0.470 1,332,077 0.4636 2.00%
2018-06-01 0 0.500 0.495 0.500 0.495 0.510 3,431,800 1,720,920 0.5015 0.461 0.456 0.461 0.456 0.470 3,723,868 0.4621 -1.96%
2018-05-31 0 0.510 0.510 0.520 0.500 0.530 9,097,200 4,663,266 0.5126 0.470 0.470 0.479 0.461 0.488 9,871,430 0.4724 0.00%
2018-05-30 0 0.510 0.500 0.510 0.490 0.540 14,357,600 7,300,025 0.5084 0.470 0.461 0.470 0.452 0.498 15,579,523 0.4686 5.15%
2018-05-29 0 0.485 0.485 0.495 0.485 0.495 714,600 350,355 0.4903 0.447 0.447 0.456 0.447 0.456 775,417 0.4518 -2.02%
2018-05-28 0 0.495 0.490 0.495 0.480 0.495 1,086,800 533,006 0.4904 0.456 0.452 0.456 0.442 0.456 1,179,294 0.4520 2.06%
2018-05-25 0 0.485 0.485 0.490 0.480 0.490 1,225,400 593,676 0.4845 0.447 0.447 0.452 0.442 0.452 1,329,689 0.4465 0.00%
2018-05-24 0 0.485 0.485 0.490 0.480 0.495 3,779,200 1,842,414 0.4875 0.447 0.447 0.452 0.442 0.456 4,100,834 0.4493 -1.02%
2018-05-23 0 0.490 0.490 0.495 0.490 0.500 1,790,000 884,482 0.4941 0.452 0.452 0.456 0.452 0.461 1,942,340 0.4554 -2.00%
2018-05-21 0 0.500 0.500 0.510 0.490 0.510 1,966,800 981,707 0.4991 0.461 0.461 0.470 0.452 0.470 2,134,187 0.4600 2.04%
2018-05-18 0 0.490 0.490 0.495 0.485 0.495 1,718,200 842,534 0.4904 0.452 0.452 0.456 0.447 0.456 1,864,430 0.4519 -2.00%
2018-05-17 0 0.500 0.495 0.500 0.490 0.500 2,603,800 1,284,076 0.4932 0.461 0.456 0.461 0.452 0.461 2,825,400 0.4545 1.01%
2018-05-16 0 0.495 0.495 0.500 0.490 0.510 5,254,000 2,617,615 0.4982 0.456 0.456 0.461 0.452 0.470 5,701,149 0.4591 -1.00%
2018-05-15 0 0.500 0.500 0.510 0.500 0.510 4,060,200 2,035,066 0.5012 0.461 0.461 0.470 0.461 0.470 4,405,749 0.4619 -1.96%
2018-05-14 0 0.510 0.500 0.510 0.500 0.510 7,093,800 3,569,110 0.5031 0.470 0.461 0.470 0.461 0.470 7,697,528 0.4637 0.00%
2018-05-11 0 0.510 0.500 0.510 0.500 0.520 1,262,000 640,488 0.5075 0.470 0.461 0.470 0.461 0.479 1,369,404 0.4677 -1.92%
2018-05-10 0 0.520 0.510 0.520 0.500 0.520 1,822,600 934,370 0.5127 0.479 0.470 0.479 0.461 0.479 1,977,715 0.4724 1.96%
2018-05-09 0 0.510 0.500 0.510 0.500 0.520 1,411,000 720,186 0.5104 0.470 0.461 0.470 0.461 0.479 1,531,085 0.4704 -1.92%
2018-05-08 0 0.520 0.510 0.520 0.500 0.520 2,574,200 1,306,086 0.5074 0.479 0.470 0.479 0.461 0.479 2,793,281 0.4676 1.96%
2018-05-07 0 0.510 0.500 0.510 0.500 0.510 1,694,800 854,444 0.5042 0.470 0.461 0.470 0.461 0.470 1,839,038 0.4646 0.00%
2018-05-04 0 0.510 0.500 0.510 0.500 0.520 2,029,200 1,028,420 0.5068 0.470 0.461 0.470 0.461 0.479 2,201,898 0.4671 -1.92%
2018-05-03 0 0.520 0.510 0.520 0.500 0.530 1,089,000 558,360 0.5127 0.479 0.470 0.479 0.461 0.488 1,181,681 0.4725 0.00%
2018-05-02 0 0.520 0.510 0.520 0.510 0.520 431,600 222,824 0.5163 0.479 0.470 0.479 0.470 0.479 468,332 0.4758 0.00%
2018-04-30 0 0.520 0.510 0.520 0.500 0.520 1,759,800 896,444 0.5094 0.479 0.470 0.479 0.461 0.479 1,909,570 0.4694 4.00%
2018-04-27 0 0.500 0.500 0.510 0.500 0.510 862,200 434,176 0.5036 0.461 0.461 0.470 0.461 0.470 935,579 0.4641 0.00%
2018-04-26 0 0.500 0.495 0.500 0.495 0.520 2,711,800 1,359,060 0.5012 0.461 0.456 0.461 0.456 0.479 2,942,591 0.4619 -3.85%
2018-04-25 0 0.520 0.510 0.520 0.500 0.530 2,215,000 1,137,018 0.5133 0.479 0.470 0.479 0.461 0.488 2,403,511 0.4731 -1.89%
2018-04-24 0 0.530 0.520 0.530 0.510 0.530 2,480,800 1,290,940 0.5204 0.488 0.479 0.488 0.470 0.488 2,691,932 0.4796 3.92%
2018-04-23 0 0.510 0.500 0.510 0.510 0.530 2,111,000 1,085,740 0.5143 0.470 0.461 0.470 0.470 0.488 2,290,660 0.4740 -3.77%
2018-04-20 0 0.530 0.520 0.530 0.520 0.540 3,372,000 1,788,886 0.5305 0.488 0.479 0.488 0.479 0.498 3,658,979 0.4889 0.00%
2018-04-19 0 0.530 0.530 0.540 0.530 0.540 4,065,400 2,172,860 0.5345 0.488 0.488 0.498 0.488 0.498 4,411,391 0.4926 -1.85%
2018-04-18 0 0.540 0.530 0.540 0.530 0.550 1,521,600 821,030 0.5396 0.498 0.488 0.498 0.488 0.507 1,651,098 0.4973 -1.82%
2018-04-17 0 0.550 0.540 0.550 0.540 0.570 3,102,600 1,707,810 0.5504 0.507 0.498 0.507 0.498 0.525 3,366,651 0.5073 -3.51%
2018-04-16 0 0.570 0.560 0.570 0.530 0.570 7,026,200 3,882,090 0.5525 0.525 0.516 0.525 0.488 0.525 7,624,174 0.5092 1.79%
2018-04-13 0 0.560 0.550 0.560 0.550 0.560 3,394,600 1,897,972 0.5591 0.516 0.507 0.516 0.507 0.516 3,683,502 0.5153 0.00%
2018-04-12 0 0.560 0.550 0.560 0.550 0.570 2,700,600 1,510,252 0.5592 0.516 0.507 0.516 0.507 0.525 2,930,438 0.5154 -1.75%
2018-04-11 0 0.570 0.560 0.570 0.560 0.580 4,805,800 2,740,172 0.5702 0.525 0.516 0.525 0.516 0.535 5,214,804 0.5255 0.00%
2018-04-10 0 0.570 0.560 0.570 0.550 0.570 4,602,000 2,582,522 0.5612 0.525 0.516 0.525 0.507 0.525 4,993,660 0.5172 0.00%
2018-04-09 0 0.570 0.560 0.570 0.550 0.570 2,660,800 1,501,144 0.5642 0.525 0.516 0.525 0.507 0.525 2,887,251 0.5199 3.64%
2018-04-06 0 0.550 0.550 0.560 0.540 0.560 4,190,800 2,302,776 0.5495 0.507 0.507 0.516 0.498 0.516 4,547,464 0.5064 0.00%
2018-04-04 0 0.550 0.540 0.550 0.540 0.570 3,877,200 2,147,500 0.5539 0.507 0.498 0.507 0.498 0.525 4,207,174 0.5104 -3.51%
2018-04-03 0 0.570 0.560 0.570 0.550 0.570 3,721,000 2,093,484 0.5626 0.525 0.516 0.525 0.507 0.525 4,037,681 0.5185 0.00%
2018-03-29 0 0.570 0.560 0.570 0.540 0.580 11,019,200 6,177,234 0.5606 0.525 0.516 0.525 0.498 0.535 11,957,004 0.5166 -1.72%
2018-03-28 0 0.580 0.580 0.590 0.580 0.590 5,623,200 3,279,486 0.5832 0.535 0.535 0.544 0.535 0.544 6,101,770 0.5375 -3.33%
2018-03-27 0 0.600 0.590 0.600 0.590 0.620 8,655,400 5,199,688 0.6007 0.553 0.544 0.553 0.544 0.571 9,392,030 0.5536 -1.64%
2018-03-26 0 0.610 0.600 0.610 0.590 0.620 8,054,200 4,846,828 0.6018 0.562 0.553 0.562 0.544 0.571 8,739,664 0.5546 -1.61%
2018-03-23 0 0.620 0.610 0.620 0.600 0.640 11,985,600 7,402,652 0.6176 0.571 0.562 0.571 0.553 0.590 13,005,651 0.5692 -7.46%
2018-03-22 0 0.670 0.650 0.670 0.580 0.670 52,093,800 32,151,500 0.6172 0.617 0.599 0.617 0.535 0.617 56,527,315 0.5688 0.00%
2018-03-21 0 0.670 0.660 0.670 0.660 0.690 13,604,600 9,140,998 0.6719 0.617 0.608 0.617 0.608 0.636 14,762,438 0.6192 -1.47%
2018-03-20 0 0.680 0.680 0.690 0.660 0.690 9,688,200 6,539,310 0.6750 0.627 0.627 0.636 0.608 0.636 10,512,728 0.6220 1.49%
2018-03-19 0 0.670 0.670 0.680 0.670 0.710 21,186,800 14,541,664 0.6864 0.617 0.617 0.627 0.617 0.654 22,989,932 0.6325 -2.90%
2018-03-16 0 0.690 0.680 0.690 0.670 0.730 66,014,200 45,710,662 0.6924 0.636 0.627 0.636 0.617 0.673 71,632,430 0.6381 6.15%
2018-03-15 0 0.650 0.640 0.650 0.620 0.660 12,311,800 7,921,034 0.6434 0.599 0.590 0.599 0.571 0.608 13,359,613 0.5929 3.17%
2018-03-14 0 0.630 0.620 0.630 0.610 0.630 6,856,200 4,269,964 0.6228 0.581 0.571 0.581 0.562 0.581 7,439,706 0.5739 1.61%
2018-03-13 0 0.620 0.620 0.630 0.620 0.640 6,478,600 4,057,060 0.6262 0.571 0.571 0.581 0.571 0.590 7,029,970 0.5771 -3.12%
2018-03-12 0 0.640 0.630 0.640 0.620 0.650 5,058,000 3,193,754 0.6314 0.590 0.581 0.590 0.571 0.599 5,488,468 0.5819 1.59%
2018-03-09 0 0.630 0.630 0.640 0.620 0.640 5,224,800 3,300,958 0.6318 0.581 0.581 0.590 0.571 0.590 5,669,464 0.5822 0.00%
2018-03-08 0 0.630 0.620 0.630 0.610 0.640 8,027,000 5,033,266 0.6270 0.581 0.571 0.581 0.562 0.590 8,710,149 0.5779 3.28%
2018-03-07 0 0.610 0.610 0.620 0.600 0.640 10,569,200 6,564,826 0.6211 0.562 0.562 0.571 0.553 0.590 11,468,706 0.5724 1.67%
2018-03-06 0 0.600 0.600 0.610 0.600 0.610 5,743,800 3,463,518 0.6030 0.553 0.553 0.562 0.553 0.562 6,232,634 0.5557 0.00%
2018-03-05 0 0.600 0.590 0.600 0.580 0.600 5,695,400 3,380,016 0.5935 0.553 0.544 0.553 0.535 0.553 6,180,115 0.5469 3.45%
2018-03-02 0 0.580 0.580 0.590 0.570 0.630 52,140,200 31,006,744 0.5947 0.535 0.535 0.544 0.525 0.581 56,577,664 0.5480 -9.38%
2018-03-01 0 0.640 0.630 0.640 0.620 0.640 5,859,600 3,707,030 0.6326 0.590 0.581 0.590 0.571 0.590 6,358,289 0.5830 1.59%
2018-02-28 0 0.630 0.620 0.630 0.600 0.640 10,506,000 6,468,560 0.6157 0.581 0.571 0.581 0.553 0.590 11,400,128 0.5674 1.61%
2018-02-27 0 0.620 0.620 0.630 0.600 0.650 37,035,800 22,639,455 0.6113 0.571 0.571 0.581 0.553 0.599 40,187,783 0.5633 -3.12%
2018-02-26 0 0.640 0.640 0.650 0.600 0.700 38,037,800 24,026,735 0.6317 0.590 0.590 0.599 0.553 0.645 41,275,060 0.5821 -7.25%
2018-02-23 0 0.690 0.690 0.700 0.680 0.700 3,154,400 2,176,716 0.6901 0.636 0.636 0.645 0.627 0.645 3,422,860 0.6359 1.47%
2018-02-22 0 0.680 0.680 0.690 0.680 0.720 5,387,800 3,740,520 0.6943 0.627 0.627 0.636 0.627 0.664 5,846,336 0.6398 -5.56%
2018-02-21 0 0.720 0.710 0.720 0.640 0.730 10,785,800 7,413,202 0.6873 0.664 0.654 0.664 0.590 0.673 11,703,740 0.6334 12.50%
2018-02-20 0 0.640 0.640 0.650 0.640 0.650 996,600 642,249 0.6444 0.590 0.590 0.599 0.590 0.599 1,081,417 0.5939 -1.54%
2018-02-15 0 0.650 0.640 0.650 0.640 0.670 3,125,200 2,028,513 0.6491 0.599 0.590 0.599 0.590 0.617 3,391,174 0.5982 0.00%
2018-02-14 0 0.650 0.640 0.650 0.640 0.660 1,205,600 781,398 0.6481 0.599 0.590 0.599 0.590 0.608 1,308,204 0.5973 0.00%
2018-02-13 0 0.650 0.640 0.650 0.630 0.670 3,981,600 2,577,738 0.6474 0.599 0.590 0.599 0.581 0.617 4,320,460 0.5966 0.00%
2018-02-12 0 0.650 0.640 0.650 0.630 0.660 2,763,400 1,793,688 0.6491 0.599 0.590 0.599 0.581 0.608 2,998,583 0.5982 1.56%
2018-02-09 0 0.640 0.630 0.640 0.610 0.650 11,500,800 7,206,398 0.6266 0.590 0.581 0.590 0.562 0.599 12,479,591 0.5775 -5.88%
2018-02-08 0 0.680 0.680 0.690 0.650 0.690 4,738,800 3,183,008 0.6717 0.627 0.627 0.636 0.599 0.636 5,142,102 0.6190 1.49%
2018-02-07 0 0.670 0.670 0.680 0.670 0.720 10,616,200 7,313,648 0.6889 0.617 0.617 0.627 0.617 0.664 11,519,706 0.6349 -2.90%
2018-02-06 0 0.690 0.680 0.700 0.680 0.720 19,285,000 13,459,714 0.6979 0.636 0.627 0.645 0.627 0.664 20,926,277 0.6432 -8.00%
2018-02-05 0 0.750 0.740 0.750 0.730 0.750 4,447,600 3,300,682 0.7421 0.691 0.682 0.691 0.673 0.691 4,826,119 0.6839 -2.60%
2018-02-02 0 0.770 0.760 0.770 0.740 0.770 9,870,200 7,374,520 0.7472 0.710 0.700 0.710 0.682 0.710 10,710,217 0.6886 0.00%
2018-02-01 0 0.770 0.760 0.770 0.750 0.780 11,654,000 8,834,612 0.7581 0.710 0.700 0.710 0.691 0.719 12,645,830 0.6986 0.00%
2018-01-31 0 0.770 0.760 0.770 0.740 0.770 5,110,800 3,886,850 0.7605 0.710 0.700 0.710 0.682 0.710 5,545,762 0.7009 2.67%
2018-01-30 0 0.750 0.750 0.760 0.750 0.790 25,224,800 19,185,866 0.7606 0.691 0.691 0.700 0.691 0.728 27,371,591 0.7009 -5.06%
2018-01-29 0 0.790 0.780 0.790 0.780 0.800 9,821,800 7,718,152 0.7858 0.728 0.719 0.728 0.719 0.737 10,657,698 0.7242 -1.25%
2018-01-26 0 0.800 0.790 0.800 0.780 0.810 35,767,400 28,471,858 0.7960 0.737 0.728 0.737 0.719 0.746 38,811,434 0.7336 0.00%
2018-01-25 0 0.800 0.790 0.800 0.780 0.800 23,476,600 18,616,852 0.7930 0.737 0.728 0.737 0.719 0.737 25,474,609 0.7308 1.27%
2018-01-24 0 0.790 0.780 0.790 0.780 0.800 7,720,800 6,105,924 0.7908 0.728 0.719 0.728 0.719 0.737 8,377,889 0.7288 0.00%
2018-01-23 0 0.790 0.790 0.800 0.790 0.820 13,483,369 10,756,821 0.7978 0.728 0.728 0.737 0.728 0.756 14,630,890 0.7352 -2.47%
2018-01-22 0 0.810 0.800 0.810 0.770 0.820 34,585,600 27,627,369 0.7988 0.746 0.737 0.746 0.710 0.756 37,529,055 0.7362 3.85%
2018-01-19 0 0.780 0.770 0.780 0.700 0.800 87,731,369 66,320,307 0.7559 0.719 0.710 0.719 0.645 0.737 95,197,868 0.6967 5.41%
2018-01-18 0 0.740 0.730 0.740 0.730 0.770 73,237,200 54,179,284 0.7398 0.682 0.673 0.682 0.673 0.710 79,470,153 0.6818 -2.63%
2018-01-17 0 0.760 0.750 0.760 0.750 0.820 97,128,600 75,440,618 0.7767 0.700 0.691 0.700 0.691 0.756 105,394,864 0.7158 -8.43%
2018-01-16 0 0.830 0.820 0.830 0.810 0.840 38,426,400 31,807,722 0.8278 0.765 0.756 0.765 0.746 0.774 41,696,732 0.7628 0.00%
2018-01-15 0 0.830 0.830 0.840 0.800 0.870 79,184,000 65,610,198 0.8286 0.765 0.765 0.774 0.737 0.802 85,923,064 0.7636 -3.49%
2018-01-12 0 0.860 0.860 0.870 0.820 0.870 42,043,200 35,500,838 0.8444 0.793 0.793 0.802 0.756 0.802 45,621,345 0.7782 2.38%
2018-01-11 0 0.840 0.830 0.840 0.810 0.870 71,250,200 59,513,048 0.8353 0.774 0.765 0.774 0.746 0.802 77,314,047 0.7698 -3.45%
2018-01-10 0 0.870 0.860 0.870 0.860 0.890 114,149,200 97,799,866 0.8568 0.802 0.793 0.802 0.793 0.820 123,864,026 0.7896 -1.14%
2018-01-09 0 0.880 0.870 0.880 0.840 0.930 95,213,000 84,437,426 0.8868 0.811 0.802 0.811 0.774 0.857 103,316,234 0.8173 -2.22%
2018-01-08 0 0.900 0.890 0.900 0.890 0.940 67,096,200 60,895,850 0.9076 0.829 0.820 0.829 0.820 0.866 72,806,515 0.8364 -5.26%
2018-01-05 0 0.950 0.930 0.950 0.930 1.000 116,358,600 109,995,702 0.9453 0.875 0.857 0.875 0.857 0.922 126,261,460 0.8712 -3.06%
2018-01-04 0 0.980 0.970 0.980 0.920 1.060 227,807,200 222,274,030 0.9757 0.903 0.894 0.903 0.848 0.977 247,195,047 0.8992 5.38%
2018-01-03 0 0.930 0.920 0.930 0.910 0.940 36,153,800 33,512,508 0.9269 0.857 0.848 0.857 0.839 0.866 39,230,719 0.8542 0.00%
2018-01-02 0 0.930 0.920 0.930 0.920 0.940 33,828,000 31,479,286 0.9306 0.857 0.848 0.857 0.848 0.866 36,706,979 0.8576 1.09%
2017-12-29 0 0.920 0.910 0.920 0.910 0.930 29,055,800 26,746,968 0.9205 0.848 0.839 0.848 0.839 0.857 31,528,634 0.8483 0.00%
2017-12-28 0 0.920 0.910 0.920 0.900 0.930 39,199,200 35,785,482 0.9129 0.848 0.839 0.848 0.829 0.857 42,535,302 0.8413 0.00%
2017-12-27 0 0.920 0.910 0.920 0.900 0.960 40,171,000 37,272,582 0.9278 0.848 0.839 0.848 0.829 0.885 43,589,809 0.8551 -2.13%
2017-12-22 0 0.940 0.930 0.940 0.920 0.950 33,660,400 31,541,724 0.9371 0.866 0.857 0.866 0.848 0.875 36,525,115 0.8636 -1.05%
2017-12-21 0 0.950 0.930 0.950 0.910 0.950 38,154,000 35,587,790 0.9327 0.875 0.857 0.875 0.839 0.875 41,401,149 0.8596 2.15%
2017-12-20 0 0.930 0.920 0.930 0.880 0.930 37,248,600 33,707,010 0.9049 0.857 0.848 0.857 0.811 0.857 40,418,694 0.8339 4.49%
2017-12-19 0 0.890 0.880 0.890 0.880 0.940 59,022,800 53,307,686 0.9032 0.820 0.811 0.820 0.811 0.866 64,046,017 0.8323 -5.32%
2017-12-18 0 0.940 0.930 0.940 0.930 0.980 27,642,800 26,284,668 0.9509 0.866 0.857 0.866 0.857 0.903 29,995,379 0.8763 -4.08%
2017-12-15 0 0.980 0.960 0.990 0.950 0.990 38,434,200 37,001,172 0.9627 0.903 0.885 0.912 0.875 0.912 41,705,196 0.8872 2.08%
2017-12-14 0 0.960 0.950 0.960 0.900 0.960 41,569,056 38,446,727 0.9249 0.885 0.875 0.885 0.829 0.885 45,106,848 0.8523 6.67%
2017-12-13 0 0.900 0.900 0.910 0.890 0.940 42,116,200 38,327,524 0.9100 0.829 0.829 0.839 0.820 0.866 45,700,557 0.8387 0.00%
2017-12-12 0 0.900 0.890 0.900 0.870 1.000 108,163,800 97,424,658 0.9007 0.829 0.820 0.829 0.802 0.922 117,369,230 0.8301 -7.22%
2017-12-11 0 0.970 0.950 0.970 0.940 0.980 40,088,000 38,503,136 0.9605 0.894 0.875 0.894 0.866 0.903 43,499,745 0.8851 0.00%
2017-12-08 0 0.970 0.970 0.980 0.900 0.990 47,574,400 45,663,046 0.9598 0.894 0.894 0.903 0.829 0.912 51,623,285 0.8845 6.59%
2017-12-07 0 0.910 0.900 0.910 0.900 0.930 39,332,600 36,044,124 0.9164 0.839 0.829 0.839 0.829 0.857 42,680,055 0.8445 0.00%
2017-12-06 0 0.910 0.900 0.910 0.880 0.970 51,212,000 46,653,812 0.9110 0.839 0.829 0.839 0.811 0.894 55,570,468 0.8395 -4.21%
2017-12-05 0 0.950 0.940 0.950 0.910 1.000 41,994,200 40,568,209 0.9660 0.875 0.866 0.875 0.839 0.922 45,568,174 0.8903 4.40%
2017-12-04 0 0.910 0.910 0.920 0.890 0.920 32,129,400 28,871,844 0.8986 0.839 0.839 0.848 0.820 0.848 34,863,817 0.8281 2.25%
2017-12-01 0 0.890 0.880 0.900 0.870 1.010 72,549,000 67,095,490 0.9248 0.820 0.811 0.829 0.802 0.931 78,723,383 0.8523 -9.18%
2017-11-30 0 0.980 0.970 0.980 0.970 1.000 29,648,200 29,304,522 0.9884 0.903 0.894 0.903 0.894 0.922 32,171,451 0.9109 2.08%
2017-11-29 0 0.960 0.960 0.970 0.960 1.020 35,413,000 34,866,040 0.9846 0.885 0.885 0.894 0.885 0.940 38,426,872 0.9073 -3.03%
2017-11-28 0 0.990 0.980 0.990 0.980 1.030 27,332,000 27,332,916 1.0000 0.912 0.903 0.912 0.903 0.949 29,658,128 0.9216 1.02%
2017-11-27 0 0.980 0.970 0.980 0.970 1.040 32,906,600 33,122,322 1.0066 0.903 0.894 0.903 0.894 0.958 35,707,162 0.9276 -3.92%
2017-11-24 0 1.020 1.010 1.020 1.000 1.040 27,572,600 28,308,980 1.0267 0.940 0.931 0.940 0.922 0.958 29,919,204 0.9462 0.00%
2017-11-23 0 1.020 1.010 1.020 1.010 1.040 29,435,344 30,266,550 1.0282 0.940 0.931 0.940 0.931 0.958 31,940,480 0.9476 0.99%
2017-11-22 0 1.010 1.010 1.020 0.960 1.050 49,536,400 50,151,460 1.0124 0.931 0.931 0.940 0.885 0.968 53,752,264 0.9330 -5.61%
2017-11-21 0 1.070 1.060 1.070 1.050 1.080 27,178,200 29,005,092 1.0672 0.986 0.977 0.986 0.968 0.995 29,491,238 0.9835 1.90%
2017-11-20 0 1.050 1.050 1.060 1.050 1.120 23,073,800 24,693,444 1.0702 0.968 0.968 0.977 0.968 1.032 25,037,528 0.9863 -3.67%
2017-11-17 0 1.090 1.080 1.090 1.080 1.160 18,419,400 20,561,428 1.1163 1.005 0.995 1.005 0.995 1.069 19,987,009 1.0287 -2.68%
2017-11-16 0 1.120 1.110 1.120 1.090 1.130 26,432,200 29,329,614 1.1096 1.032 1.023 1.032 1.005 1.041 28,681,749 1.0226 2.75%
2017-11-15 0 1.090 1.090 1.100 1.080 1.130 24,068,600 26,506,012 1.1013 1.005 1.005 1.014 0.995 1.041 26,116,991 1.0149 0.00%
2017-11-14 0 1.090 1.080 1.090 1.050 1.120 18,476,400 20,158,510 1.0910 1.005 0.995 1.005 0.968 1.032 20,048,860 1.0055 3.81%
2017-11-13 0 1.050 1.050 1.060 0.990 1.200 59,970,400 64,330,448 1.0727 0.968 0.968 0.977 0.912 1.106 65,074,264 0.9886 -13.22%
2017-11-10 0 1.210 1.210 1.220 1.150 1.240 16,889,610 20,448,757 1.2107 1.115 1.115 1.124 1.060 1.143 18,327,024 1.1158 1.68%
2017-11-09 0 1.190 1.180 1.190 1.130 1.250 27,266,600 32,105,652 1.1775 1.097 1.087 1.097 1.041 1.152 29,587,162 1.0851 5.31%
2017-11-08 0 1.130 1.120 1.130 1.110 1.150 4,967,000 5,592,130 1.1259 1.041 1.032 1.041 1.023 1.060 5,389,723 1.0376 0.89%
2017-11-07 0 1.120 1.110 1.120 1.090 1.130 4,483,400 4,962,012 1.1068 1.032 1.023 1.032 1.005 1.041 4,864,966 1.0199 3.70%
2017-11-06 0 1.080 1.080 1.090 1.050 1.170 12,743,800 14,160,950 1.1112 0.995 0.995 1.005 0.968 1.078 13,828,379 1.0240 -6.09%
2017-11-03 0 1.150 1.140 1.150 1.060 1.180 14,393,600 16,327,794 1.1344 1.060 1.051 1.060 0.977 1.087 15,618,587 1.0454 8.49%
2017-11-02 0 1.060 1.060 1.070 1.020 1.070 4,583,600 4,808,998 1.0492 0.977 0.977 0.986 0.940 0.986 4,973,694 0.9669 2.91%
2017-11-01 0 1.030 1.030 1.050 1.010 1.040 4,615,400 4,728,276 1.0245 0.949 0.949 0.968 0.931 0.958 5,008,200 0.9441 0.00%
2017-10-31 0 1.030 1.030 1.040 1.010 1.050 3,247,200 3,351,858 1.0322 0.949 0.949 0.958 0.931 0.968 3,523,557 0.9513 0.00%
2017-10-30 0 1.030 1.030 1.040 1.010 1.040 5,954,400 6,097,112 1.0240 0.949 0.949 0.958 0.931 0.958 6,461,157 0.9437 3.00%
2017-10-27 0 1.000 1.000 1.010 0.990 1.010 12,054,400 12,061,230 1.0006 0.922 0.922 0.931 0.912 0.931 13,080,306 0.9221 0.00%
2017-10-26 0 1.000 1.000 1.010 0.960 1.010 8,725,600 8,692,584 0.9962 0.922 0.922 0.931 0.885 0.931 9,468,204 0.9181 1.01%
2017-10-25 0 0.990 0.970 0.990 0.940 1.010 12,093,600 11,749,374 0.9715 0.912 0.894 0.912 0.866 0.931 13,122,843 0.8953 -1.00%
2017-10-24 0 1.000 0.980 1.000 0.980 1.010 3,485,600 3,470,536 0.9957 0.922 0.903 0.922 0.903 0.931 3,782,247 0.9176 0.00%
2017-10-23 0 1.000 0.990 1.000 0.990 1.020 3,076,800 3,067,222 0.9969 0.922 0.912 0.922 0.912 0.940 3,338,655 0.9187 0.00%
2017-10-20 0 1.000 0.990 1.000 0.980 1.010 16,175,600 15,671,184 0.9688 0.922 0.912 0.922 0.903 0.931 17,552,247 0.8928 1.01%
2017-10-19 0 0.990 0.980 0.990 0.980 1.040 11,754,400 11,992,186 1.0202 0.912 0.903 0.912 0.903 0.958 12,754,774 0.9402 -2.94%
2017-10-18 0 1.020 1.010 1.020 0.980 1.030 9,742,600 9,824,452 1.0084 0.940 0.931 0.940 0.903 0.949 10,571,757 0.9293 3.03%
2017-10-17 0 0.990 0.990 1.000 0.980 1.030 8,218,800 8,238,512 1.0024 0.912 0.912 0.922 0.903 0.949 8,918,272 0.9238 -3.88%
2017-10-16 0 1.030 1.020 1.030 0.960 1.030 20,924,800 20,900,366 0.9988 0.949 0.940 0.949 0.885 0.949 22,705,634 0.9205 0.00%
2017-10-13 0 1.030 1.020 1.030 0.980 1.090 17,105,000 17,450,876 1.0202 0.949 0.940 0.949 0.903 1.005 18,560,745 0.9402 -5.50%
2017-10-12 0 1.090 1.080 1.100 1.080 1.160 15,765,400 17,457,871 1.1074 1.005 0.995 1.014 0.995 1.069 17,107,136 1.0205 0.00%
2017-10-11 0 1.090 1.090 1.110 1.090 1.130 4,151,800 4,585,824 1.1045 1.005 1.005 1.023 1.005 1.041 4,505,145 1.0179 -2.68%
2017-10-10 0 1.120 1.120 1.130 1.110 1.170 7,683,800 8,632,170 1.1234 1.032 1.032 1.041 1.023 1.078 8,337,740 1.0353 -2.61%
2017-10-09 0 1.150 1.140 1.150 1.140 1.210 3,779,000 4,375,504 1.1578 1.060 1.051 1.060 1.051 1.115 4,100,617 1.0670 -2.54%
2017-10-06 0 1.180 1.170 1.180 1.140 1.230 13,082,400 15,546,194 1.1883 1.087 1.078 1.087 1.051 1.134 14,195,796 1.0951 4.42%
2017-10-04 0 1.130 1.130 1.140 1.120 1.150 2,023,000 2,287,600 1.1308 1.041 1.041 1.051 1.032 1.060 2,195,170 1.0421 -0.88%
2017-10-03 0 1.140 1.130 1.150 1.130 1.190 4,194,400 4,802,378 1.1449 1.051 1.041 1.060 1.041 1.097 4,551,370 1.0551 -0.87%
2017-09-29 0 1.150 1.150 1.160 1.090 1.240 24,846,600 28,829,984 1.1603 1.060 1.060 1.069 1.005 1.143 26,961,204 1.0693 6.48%
2017-09-28 0 2.160 2.150 2.170 2.150 2.270 6,590,200 14,596,126 2.2148 0.995 0.991 1.000 0.991 1.046 14,302,136 1.0206 -3.57%
2017-09-27 0 2.240 2.230 2.240 2.220 2.260 4,140,800 9,256,482 2.2354 1.032 1.028 1.032 1.023 1.041 8,986,417 1.0301 1.82%
2017-09-26 0 2.200 2.200 2.230 2.200 2.290 3,574,400 8,006,088 2.2398 1.014 1.014 1.028 1.014 1.055 7,757,209 1.0321 -2.65%
2017-09-25 0 2.260 2.260 2.270 2.190 2.380 5,013,000 11,424,732 2.2790 1.041 1.041 1.046 1.009 1.097 10,879,277 1.0501 -5.44%
2017-09-22 0 2.390 2.370 2.390 2.300 2.410 4,751,600 11,143,374 2.3452 1.101 1.092 1.101 1.060 1.110 10,311,983 1.0806 -0.42%
2017-09-21 0 2.400 2.400 2.420 2.370 2.470 6,988,000 16,855,919 2.4121 1.106 1.106 1.115 1.092 1.138 15,165,447 1.1115 -0.41%
2017-09-20 0 2.410 2.400 2.410 2.380 2.530 16,607,800 40,648,778 2.4476 1.110 1.106 1.110 1.097 1.166 36,042,460 1.1278 -2.43%
2017-09-19 0 2.470 2.460 2.470 2.220 2.470 18,298,200 42,925,842 2.3459 1.138 1.134 1.138 1.023 1.138 39,710,987 1.0810 10.27%
2017-09-18 0 2.240 2.240 2.250 2.170 2.310 9,648,000 21,812,952 2.2609 1.032 1.032 1.037 1.000 1.064 20,938,213 1.0418 2.28%
2017-09-15 0 2.190 2.190 2.210 2.190 2.280 7,969,400 17,705,226 2.2217 1.009 1.009 1.018 1.009 1.051 17,295,294 1.0237 -2.67%
2017-09-14 0 2.250 2.250 2.260 2.210 2.300 5,189,400 11,655,526 2.2460 1.037 1.037 1.041 1.018 1.060 11,262,102 1.0349 -2.17%
2017-09-13 0 2.300 2.290 2.300 2.280 2.340 2,865,200 6,607,820 2.3062 1.060 1.055 1.060 1.051 1.078 6,218,094 1.0627 -1.29%
2017-09-12 0 2.330 2.320 2.330 2.280 2.360 4,562,000 10,564,116 2.3157 1.074 1.069 1.074 1.051 1.087 9,900,511 1.0670 0.43%
2017-09-11 0 2.320 2.310 2.320 2.290 2.410 8,093,600 19,053,193 2.3541 1.069 1.064 1.069 1.055 1.110 17,564,834 1.0847 0.43%
2017-09-08 0 2.310 2.270 2.310 2.260 2.330 3,473,200 7,953,725 2.2900 1.064 1.046 1.064 1.041 1.074 7,537,583 1.0552 -0.86%
2017-09-07 0 2.330 2.320 2.330 2.280 2.380 3,625,000 8,465,098 2.3352 1.074 1.069 1.074 1.051 1.097 7,867,021 1.0760 1.75%
2017-09-06 0 2.290 2.280 2.300 2.240 2.330 3,169,200 7,251,204 2.2880 1.055 1.051 1.060 1.032 1.074 6,877,838 1.0543 -0.87%
2017-09-05 0 2.310 2.320 2.330 2.290 2.400 4,830,000 11,241,218 2.3274 1.064 1.069 1.074 1.055 1.106 10,482,128 1.0724 -1.70%
2017-09-04 0 2.350 2.340 2.350 2.270 2.390 7,738,800 18,011,498 2.3274 1.083 1.078 1.083 1.046 1.101 16,794,843 1.0724 -2.08%
2017-09-01 0 2.400 2.390 2.400 2.340 2.430 3,289,400 7,846,290 2.3853 1.106 1.101 1.106 1.078 1.120 7,138,698 1.0991 0.00%
2017-08-31 0 2.400 2.390 2.400 2.380 2.650 22,269,800 55,859,122 2.5083 1.106 1.101 1.106 1.097 1.221 48,330,204 1.1558 -5.14%
2017-08-30 0 2.530 2.510 2.530 2.450 2.600 10,580,800 26,666,272 2.5203 1.166 1.157 1.166 1.129 1.198 22,962,587 1.1613 2.85%
2017-08-29 0 2.460 2.450 2.470 2.420 2.530 14,253,400 34,277,515 2.4049 1.134 1.129 1.138 1.115 1.166 30,932,911 1.1081 0.00%
2017-08-28 0 2.460 2.440 2.450 2.440 2.540 5,691,400 14,077,494 2.4735 1.134 1.124 1.129 1.124 1.170 12,351,549 1.1397 -3.15%
2017-08-25 0 2.540 2.510 2.550 2.450 2.640 22,692,600 57,115,958 2.5169 1.170 1.157 1.175 1.129 1.216 49,247,770 1.1598 -3.42%
2017-08-24 0 2.630 2.620 2.630 2.480 2.680 10,697,000 27,490,940 2.5700 1.212 1.207 1.212 1.143 1.235 23,214,766 1.1842 -0.38%
2017-08-22 0 2.640 2.640 2.650 2.600 2.660 9,662,200 25,359,276 2.6246 1.216 1.216 1.221 1.198 1.226 20,969,030 1.2094 0.38%
2017-08-21 0 2.630 2.610 2.620 2.580 2.730 33,660,800 88,349,735 2.6247 1.212 1.203 1.207 1.189 1.258 73,051,098 1.2094 -1.50%
2017-08-18 0 2.670 2.670 2.680 2.420 2.710 30,253,100 79,011,733 2.6117 1.230 1.230 1.235 1.115 1.249 65,655,664 1.2034 6.37%
2017-08-17 0 2.510 2.500 2.510 2.180 2.530 19,562,000 46,414,692 2.3727 1.157 1.152 1.157 1.005 1.166 42,453,702 1.0933 16.20%
2017-08-16 0 2.160 2.160 2.180 2.060 2.300 16,005,400 34,831,476 2.1762 0.995 0.995 1.005 0.949 1.060 34,735,123 1.0028 -4.42%
2017-08-15 0 2.260 2.240 2.280 2.230 2.380 5,757,800 13,189,712 2.2908 1.041 1.032 1.051 1.028 1.097 12,495,651 1.0555 -2.59%
2017-08-14 0 2.320 2.300 2.310 2.300 2.420 7,965,400 18,685,123 2.3458 1.069 1.060 1.064 1.060 1.115 17,286,613 1.0809 0.43%
2017-08-11 0 2.310 2.300 2.310 2.260 2.340 5,781,000 13,359,116 2.3109 1.064 1.060 1.064 1.041 1.078 12,546,000 1.0648 -2.94%
2017-08-10 0 2.380 2.380 2.390 2.360 2.500 9,865,800 23,680,710 2.4003 1.097 1.097 1.101 1.087 1.152 21,410,885 1.1060 -2.86%
2017-08-09 0 2.450 2.440 2.450 2.400 2.640 18,053,600 44,580,596 2.4693 1.129 1.124 1.129 1.106 1.216 39,180,153 1.1378 -5.77%
2017-08-08 0 2.600 2.590 2.620 2.550 2.800 31,798,400 84,381,084 2.6536 1.198 1.193 1.207 1.175 1.290 69,009,294 1.2227 4.42%
2017-08-07 0 2.490 2.480 2.500 2.400 2.540 8,947,000 22,288,006 2.4911 1.147 1.143 1.152 1.106 1.170 19,416,894 1.1479 2.89%
2017-08-04 0 2.420 2.400 2.410 2.380 2.530 8,895,600 21,516,906 2.4188 1.115 1.106 1.110 1.097 1.166 19,305,345 1.1146 -4.35%
2017-08-03 0 2.530 2.490 2.550 2.380 2.550 8,176,000 19,981,668 2.4439 1.166 1.147 1.175 1.097 1.175 17,743,660 1.1261 1.20%
2017-08-02 0 2.500 2.490 2.500 2.340 2.520 8,841,800 21,542,936 2.4365 1.152 1.147 1.152 1.078 1.161 19,188,587 1.1227 0.81%
2017-08-01 0 2.480 2.480 2.490 2.470 2.570 4,612,400 11,569,512 2.5083 1.143 1.143 1.147 1.138 1.184 10,009,889 1.1558 -2.75%
2017-07-31 0 2.550 2.550 2.560 2.500 2.640 10,339,200 26,581,394 2.5709 1.175 1.175 1.180 1.152 1.216 22,438,264 1.1846 -1.54%
2017-07-28 0 2.590 2.590 2.600 2.500 2.690 6,683,800 17,210,306 2.5749 1.193 1.193 1.198 1.152 1.240 14,505,268 1.1865 -3.72%
2017-07-27 0 2.690 2.680 2.690 2.640 2.740 9,351,800 25,103,450 2.6843 1.240 1.235 1.240 1.216 1.263 20,295,396 1.2369 2.67%
2017-07-26 0 2.620 2.610 2.620 2.420 2.710 15,136,200 39,156,170 2.5869 1.207 1.203 1.207 1.115 1.249 32,848,774 1.1920 5.65%
2017-07-25 0 2.480 2.500 2.510 2.430 2.560 6,130,400 15,096,610 2.4626 1.143 1.152 1.157 1.120 1.180 13,304,272 1.1347 -2.36%
2017-07-24 0 2.540 2.520 2.540 2.500 2.640 7,746,200 19,836,760 2.5608 1.170 1.161 1.170 1.152 1.216 16,810,902 1.1800 -1.17%
2017-07-21 0 2.570 2.560 2.580 2.300 2.660 42,028,700 106,426,026 2.5322 1.184 1.180 1.189 1.060 1.226 91,211,221 1.1668 12.23%
2017-07-20 0 2.290 2.280 2.290 2.020 2.330 36,003,800 79,627,346 2.2116 1.055 1.051 1.055 0.931 1.074 78,135,906 1.0191 12.25%
2017-07-19 0 2.040 2.030 2.040 1.970 2.060 12,911,800 26,161,288 2.0262 0.940 0.935 0.940 0.908 0.949 28,021,353 0.9336 0.00%
2017-07-18 0 2.040 2.010 2.040 1.960 2.040 8,946,200 17,953,520 2.0068 0.940 0.926 0.940 0.903 0.940 19,415,157 0.9247 2.00%
2017-07-17 0 2.000 1.990 2.000 1.990 2.130 15,706,700 32,288,228 2.0557 0.922 0.917 0.922 0.917 0.981 34,086,881 0.9472 0.00%
2017-07-14 0 2.000 2.000 2.010 1.970 2.180 9,853,400 20,520,288 2.0826 0.922 0.922 0.926 0.908 1.005 21,383,974 0.9596 -4.76%
2017-07-13 0 2.100 2.100 2.110 1.940 2.130 27,913,200 57,143,142 2.0472 0.968 0.968 0.972 0.894 0.981 60,577,583 0.9433 5.53%
2017-07-12 0 1.990 1.980 2.000 1.810 2.070 18,619,100 36,764,358 1.9746 0.917 0.912 0.922 0.834 0.954 40,407,409 0.9098 9.94%
2017-07-11 0 1.810 1.800 1.820 1.730 1.890 13,234,800 23,859,275 1.8028 0.834 0.829 0.839 0.797 0.871 28,722,332 0.8307 -4.23%
2017-07-10 0 1.890 1.880 1.890 1.860 1.960 11,867,400 22,515,804 1.8973 0.871 0.866 0.871 0.857 0.903 25,754,783 0.8742 -3.57%
2017-07-07 0 1.960 1.960 1.980 1.900 2.020 11,332,200 22,350,878 1.9723 0.903 0.903 0.912 0.875 0.931 24,593,285 0.9088 -1.51%
2017-07-06 0 1.990 1.990 2.000 1.880 2.030 11,357,400 22,211,308 1.9557 0.917 0.917 0.922 0.866 0.935 24,647,974 0.9011 0.00%
2017-07-05 0 1.990 1.980 1.990 1.870 2.140 19,603,400 39,478,688 2.0139 0.917 0.912 0.917 0.862 0.986 42,543,549 0.9280 -1.97%
2017-07-04 0 2.030 2.020 2.040 1.640 2.200 172,889,960 292,459,314 1.6916 0.935 0.931 0.940 0.756 1.014 375,207,998 0.7795 18.71%
2017-07-03 0 1.710 1.710 1.720 1.650 1.820 26,811,400 46,251,448 1.7251 0.788 0.788 0.793 0.760 0.839 58,186,443 0.7949 3.01%
2017-06-30 0 1.660 1.640 1.670 1.450 1.690 36,374,000 58,133,374 1.5982 0.765 0.756 0.770 0.668 0.779 78,939,319 0.7364 12.93%
2017-06-29 0 1.470 1.470 1.480 1.330 1.480 20,361,800 28,825,642 1.4157 0.677 0.677 0.682 0.613 0.682 44,189,438 0.6523 12.21%
2017-06-28 0 1.310 1.310 1.320 1.310 1.440 21,466,200 29,594,508 1.3787 0.604 0.604 0.608 0.604 0.664 46,586,221 0.6353 -2.96%
2017-06-27 0 1.350 1.340 1.350 1.250 1.380 16,822,800 22,244,070 1.3223 0.622 0.617 0.622 0.576 0.636 36,509,055 0.6093 3.85%
2017-06-26 0 1.300 1.280 1.300 1.200 1.340 21,520,100 27,896,045 1.2963 0.599 0.590 0.599 0.553 0.617 46,703,196 0.5973 10.17%
2017-06-23 0 1.180 1.180 1.200 1.170 1.220 3,615,400 4,304,266 1.1905 0.544 0.544 0.553 0.539 0.562 7,846,187 0.5486 -1.67%
2017-06-22 0 1.200 1.190 1.200 1.180 1.270 8,669,200 10,581,020 1.2205 0.553 0.548 0.553 0.544 0.585 18,814,009 0.5624 3.45%
2017-06-21 0 1.160 1.140 1.150 1.140 1.260 15,589,400 18,612,362 1.1939 0.535 0.525 0.530 0.525 0.581 33,832,315 0.5501 0.00%
2017-06-20 0 1.160 1.160 1.170 1.090 1.190 3,741,000 4,256,946 1.1379 0.535 0.535 0.539 0.502 0.548 8,118,766 0.5243 5.45%
2017-06-19 0 1.100 1.100 1.110 1.080 1.170 2,842,000 3,177,076 1.1179 0.507 0.507 0.511 0.498 0.539 6,167,745 0.5151 0.00%
2017-06-16 0 1.100 1.070 1.100 1.030 1.100 7,043,800 7,512,932 1.0666 0.507 0.493 0.507 0.475 0.507 15,286,545 0.4915 4.76%
2017-06-15 0 1.050 1.050 1.060 1.050 1.140 3,733,990 4,033,013 1.0801 0.484 0.484 0.488 0.484 0.525 8,103,553 0.4977 -6.25%
2017-06-14 0 1.120 1.100 1.120 1.020 1.220 15,659,600 17,205,338 1.0987 0.516 0.507 0.516 0.470 0.562 33,984,664 0.5063 -8.20%
2017-06-13 0 1.220 1.200 1.220 1.150 1.270 12,312,200 14,942,380 1.2136 0.562 0.553 0.562 0.530 0.585 26,720,094 0.5592 0.83%
2017-06-12 0 1.210 1.200 1.210 1.040 1.230 46,345,000 53,533,917 1.1551 0.558 0.553 0.558 0.479 0.567 100,578,511 0.5323 14.15%
2017-06-09 0 1.060 1.050 1.070 0.890 1.070 23,135,200 23,384,836 1.0108 0.488 0.484 0.493 0.410 0.493 50,208,306 0.4658 16.48%
2017-06-08 0 0.910 0.900 0.910 0.860 0.920 5,723,400 5,147,098 0.8993 0.419 0.415 0.419 0.396 0.424 12,420,996 0.4144 3.41%
2017-06-07 0 0.880 0.880 0.890 0.840 0.960 20,005,200 18,014,048 0.9005 0.405 0.405 0.410 0.387 0.442 43,415,540 0.4149 -1.12%
2017-06-06 0 0.890 0.890 0.900 0.760 0.920 34,332,400 29,771,882 0.8672 0.410 0.410 0.415 0.350 0.424 74,508,613 0.3996 17.11%
2017-06-05 0 0.760 0.750 0.770 0.630 0.770 57,138,200 42,560,964 0.7449 0.350 0.346 0.355 0.290 0.355 124,002,051 0.3432 11.76%
2017-06-02 0 0.680 0.680 0.700 0.680 0.710 2,887,200 2,020,308 0.6997 0.313 0.313 0.323 0.313 0.327 6,265,838 0.3224 -2.86%
2017-06-01 0 0.700 0.710 0.720 0.690 0.720 3,038,915 2,162,581 0.7116 0.323 0.327 0.332 0.318 0.332 6,595,092 0.3279 -1.41%
2017-05-31 0 0.710 0.690 0.710 0.680 0.710 988,000 691,440 0.6998 0.327 0.318 0.327 0.313 0.327 2,144,170 0.3225 1.43%
2017-05-29 0 0.700 0.690 0.700 0.680 0.750 3,674,200 2,579,706 0.7021 0.323 0.318 0.323 0.313 0.346 7,973,796 0.3235 2.94%
2017-05-26 0 0.680 0.680 0.700 0.680 0.690 1,095,000 752,640 0.6873 0.313 0.313 0.323 0.313 0.318 2,376,383 0.3167 -1.45%
2017-05-25 0 0.690 0.690 0.700 0.690 0.700 1,365,800 955,110 0.6993 0.318 0.318 0.323 0.318 0.323 2,964,077 0.3222 0.00%
2017-05-24 0 0.690 0.690 0.700 0.680 0.710 553,600 386,336 0.6979 0.318 0.318 0.323 0.313 0.327 1,201,430 0.3216 1.47%
2017-05-23 0 0.680 0.680 0.700 0.680 0.700 386,600 269,006 0.6958 0.313 0.313 0.323 0.313 0.323 839,004 0.3206 0.00%
2017-05-22 0 0.680 0.680 0.690 0.680 0.710 2,641,800 1,836,452 0.6952 0.313 0.313 0.318 0.313 0.327 5,733,268 0.3203 0.00%
2017-05-19 0 0.680 0.690 0.710 0.680 0.710 1,674,200 1,166,100 0.6965 0.313 0.318 0.327 0.313 0.327 3,633,370 0.3209 0.00%
2017-05-18 0 0.680 0.680 0.710 0.680 0.710 1,572,800 1,090,760 0.6935 0.313 0.313 0.327 0.313 0.327 3,413,311 0.3196 -1.45%
2017-05-17 0 0.690 0.690 0.710 0.690 0.710 413,000 289,032 0.6998 0.318 0.318 0.327 0.318 0.327 896,298 0.3225 -2.82%
2017-05-16 0 0.710 0.700 0.710 0.690 0.710 668,200 470,010 0.7034 0.327 0.323 0.327 0.318 0.327 1,450,136 0.3241 1.43%
2017-05-15 0 0.700 0.690 0.700 0.690 0.710 859,800 601,506 0.6996 0.323 0.318 0.323 0.318 0.327 1,865,949 0.3224 0.00%
2017-05-12 0 0.700 0.690 0.700 0.690 0.700 910,600 636,198 0.6987 0.323 0.318 0.323 0.318 0.323 1,976,196 0.3219 0.00%
2017-05-11 0 0.700 0.690 0.700 0.670 0.700 1,409,400 965,536 0.6851 0.323 0.318 0.323 0.309 0.323 3,058,698 0.3157 2.94%
2017-05-10 0 0.680 0.670 0.690 0.660 0.690 1,501,800 1,020,852 0.6798 0.313 0.309 0.318 0.304 0.318 3,259,226 0.3132 1.49%
2017-05-09 0 0.670 0.670 0.680 0.670 0.690 1,156,400 786,618 0.6802 0.309 0.309 0.313 0.309 0.318 2,509,634 0.3134 -1.47%
2017-05-08 0 0.680 0.670 0.690 0.660 0.710 2,284,000 1,569,374 0.6871 0.313 0.309 0.318 0.304 0.327 4,956,766 0.3166 0.00%
2017-05-05 0 0.680 0.660 0.680 0.650 0.680 2,201,400 1,490,946 0.6773 0.313 0.304 0.313 0.300 0.313 4,777,506 0.3121 4.62%
2017-05-04 0 0.650 0.650 0.670 0.650 0.670 781,400 515,838 0.6601 0.300 0.300 0.309 0.300 0.309 1,695,804 0.3042 -1.52%
2017-05-02 0 0.660 0.650 0.660 0.650 0.670 273,400 180,718 0.6610 0.304 0.300 0.304 0.300 0.309 593,336 0.3046 1.54%
2017-04-28 0 0.650 0.660 0.670 0.650 0.660 141,800 92,816 0.6546 0.300 0.304 0.309 0.300 0.304 307,736 0.3016 -1.52%
2017-04-27 0 0.660 0.660 0.670 0.650 0.680 599,000 397,410 0.6635 0.304 0.304 0.309 0.300 0.313 1,299,957 0.3057 -1.49%
2017-04-26 0 0.670 0.660 0.670 0.650 0.670 1,607,600 1,055,338 0.6565 0.309 0.304 0.309 0.300 0.309 3,488,834 0.3025 0.00%
2017-04-25 0 0.670 0.670 0.680 0.660 0.680 1,796,800 1,215,174 0.6763 0.309 0.309 0.313 0.304 0.313 3,899,438 0.3116 1.52%
2017-04-24 0 0.660 0.650 0.670 0.640 0.670 1,738,200 1,148,118 0.6605 0.304 0.300 0.309 0.295 0.309 3,772,264 0.3044 1.54%
2017-04-21 0 0.650 0.650 0.660 0.640 0.680 1,976,800 1,298,940 0.6571 0.300 0.300 0.304 0.295 0.313 4,290,077 0.3028 1.56%
2017-04-20 0 0.640 0.640 0.650 0.640 0.650 249,600 162,010 0.6491 0.295 0.295 0.300 0.295 0.300 541,685 0.2991 -1.54%
2017-04-19 0 0.650 0.640 0.650 0.640 0.650 41,500 26,578 0.6404 0.300 0.295 0.300 0.295 0.300 90,064 0.2951 0.00%
2017-04-18 0 0.650 0.640 0.650 0.630 0.650 1,843,600 1,179,502 0.6398 0.300 0.295 0.300 0.290 0.300 4,001,004 0.2948 0.00%
2017-04-13 0 0.650 0.650 0.660 0.640 0.660 943,000 617,392 0.6547 0.300 0.300 0.304 0.295 0.304 2,046,511 0.3017 0.00%
2017-04-12 0 0.650 0.640 0.650 0.640 0.660 430,200 281,292 0.6539 0.300 0.295 0.300 0.295 0.304 933,626 0.3013 0.00%
2017-04-11 0 0.650 0.640 0.660 0.640 0.680 1,589,800 1,054,200 0.6631 0.300 0.295 0.304 0.295 0.313 3,450,204 0.3055 -1.52%
2017-04-10 0 0.660 0.650 0.660 0.630 0.660 5,976,800 3,872,360 0.6479 0.304 0.300 0.304 0.290 0.304 12,970,928 0.2985 1.54%
2017-04-07 0 0.650 0.640 0.650 0.640 0.660 808,600 522,874 0.6466 0.300 0.295 0.300 0.295 0.304 1,754,834 0.2980 0.00%
2017-04-06 0 0.650 0.640 0.650 0.630 0.650 1,113,400 712,694 0.6401 0.300 0.295 0.300 0.290 0.300 2,416,315 0.2950 0.00%
2017-04-05 0 0.650 0.650 0.660 0.650 0.660 230,800 150,796 0.6534 0.300 0.300 0.304 0.300 0.304 500,885 0.3011 0.00%
2017-04-03 0 0.650 0.650 0.660 0.640 0.660 361,200 234,680 0.6497 0.300 0.300 0.304 0.295 0.304 783,881 0.2994 0.00%
2017-03-31 0 0.650 0.640 0.650 0.640 0.650 415,800 269,972 0.6493 0.300 0.295 0.300 0.295 0.300 902,374 0.2992 0.00%
2017-03-30 0 0.650 0.650 0.660 0.640 0.660 566,600 369,172 0.6516 0.300 0.300 0.304 0.295 0.304 1,229,643 0.3002 0.00%
2017-03-29 0 0.650 0.650 0.660 0.640 0.650 844,400 545,816 0.6464 0.300 0.300 0.304 0.295 0.300 1,832,528 0.2978 0.00%
2017-03-28 0 0.650 0.640 0.650 0.630 0.650 851,000 549,240 0.6454 0.300 0.295 0.300 0.290 0.300 1,846,851 0.2974 0.00%
2017-03-27 0 0.650 0.640 0.650 0.640 0.650 446,800 288,474 0.6456 0.300 0.295 0.300 0.295 0.300 969,651 0.2975 0.00%
2017-03-24 0 0.650 0.650 0.660 0.650 0.660 1,098,200 715,332 0.6514 0.300 0.300 0.304 0.300 0.304 2,383,328 0.3001 0.00%
2017-03-23 0 0.650 0.650 0.660 0.640 0.660 1,515,200 988,464 0.6524 0.300 0.300 0.304 0.295 0.304 3,288,306 0.3006 0.00%
2017-03-22 0 0.650 0.650 0.660 0.640 0.660 316,600 206,346 0.6518 0.300 0.300 0.304 0.295 0.304 687,089 0.3003 -1.52%
2017-03-21 0 0.660 0.650 0.660 0.640 0.680 2,855,600 1,877,784 0.6576 0.304 0.300 0.304 0.295 0.313 6,197,260 0.3030 -1.49%
2017-03-20 0 0.670 0.660 0.670 0.650 0.670 863,000 569,104 0.6594 0.309 0.304 0.309 0.300 0.309 1,872,894 0.3039 0.00%
2017-03-17 0 0.670 0.660 0.670 0.640 0.670 2,392,600 1,570,224 0.6563 0.309 0.304 0.309 0.295 0.309 5,192,451 0.3024 0.00%
2017-03-16 0 0.670 0.670 0.680 0.660 0.680 476,600 320,042 0.6715 0.309 0.309 0.313 0.304 0.313 1,034,323 0.3094 0.00%
2017-03-15 0 0.670 0.670 0.680 0.650 0.680 990,200 655,194 0.6617 0.309 0.309 0.313 0.300 0.313 2,148,945 0.3049 3.08%
2017-03-14 0 0.650 0.640 0.670 0.640 0.700 4,895,000 3,250,520 0.6640 0.300 0.295 0.309 0.295 0.323 10,623,191 0.3060 -5.80%
2017-03-13 0 0.690 0.690 0.710 0.660 0.720 5,824,800 4,069,000 0.6986 0.318 0.318 0.327 0.304 0.332 12,641,055 0.3219 2.99%
2017-03-10 0 0.670 0.660 0.670 0.640 0.670 1,103,400 729,326 0.6610 0.309 0.304 0.309 0.295 0.309 2,394,613 0.3046 0.00%
2017-03-09 0 0.670 0.660 0.670 0.650 0.690 2,081,800 1,391,064 0.6682 0.309 0.304 0.309 0.300 0.318 4,517,949 0.3079 0.00%
2017-03-08 0 0.670 0.680 0.690 0.620 0.700 4,594,600 3,049,534 0.6637 0.309 0.313 0.318 0.286 0.323 9,971,260 0.3058 4.69%
2017-03-07 0 0.640 0.630 0.640 0.610 0.640 1,490,400 935,300 0.6275 0.295 0.290 0.295 0.281 0.295 3,234,485 0.2892 0.00%
2017-03-06 0 0.640 0.640 0.650 0.620 0.660 1,048,400 669,104 0.6382 0.295 0.295 0.300 0.286 0.304 2,275,251 0.2941 0.00%
2017-03-03 0 0.640 0.640 0.650 0.630 0.640 392,400 250,706 0.6389 0.295 0.295 0.300 0.290 0.295 851,591 0.2944 0.00%
2017-03-02 0 0.640 0.640 0.650 0.630 0.660 463,200 296,806 0.6408 0.295 0.295 0.300 0.290 0.304 1,005,243 0.2953 -1.54%
2017-03-01 0 0.650 0.650 0.660 0.630 0.660 617,600 395,732 0.6408 0.300 0.300 0.304 0.290 0.304 1,340,323 0.2953 0.00%
2017-02-28 0 0.650 0.640 0.650 0.650 0.650 310,200 201,626 0.6500 0.300 0.295 0.300 0.300 0.300 673,200 0.2995 0.00%
2017-02-27 0 0.650 0.640 0.650 0.630 0.650 414,800 265,936 0.6411 0.300 0.295 0.300 0.290 0.300 900,204 0.2954 1.56%
2017-02-24 0 0.640 0.640 0.650 0.620 0.650 1,679,800 1,066,460 0.6349 0.295 0.295 0.300 0.286 0.300 3,645,523 0.2925 -1.54%
2017-02-23 0 0.650 0.650 0.660 0.640 0.670 652,600 424,220 0.6500 0.300 0.300 0.304 0.295 0.309 1,416,281 0.2995 0.00%
2017-02-22 0 0.650 0.650 0.660 0.640 0.670 863,400 566,758 0.6564 0.300 0.300 0.304 0.295 0.309 1,873,762 0.3025 0.00%
2017-02-21 0 0.650 0.640 0.650 0.640 0.650 161,600 103,614 0.6412 0.300 0.295 0.300 0.295 0.300 350,706 0.2954 0.00%
2017-02-20 0 0.650 0.640 0.650 0.630 0.650 875,800 561,488 0.6411 0.300 0.295 0.300 0.290 0.300 1,900,672 0.2954 0.00%
2017-02-17 0 0.650 0.640 0.650 0.630 0.650 644,000 413,788 0.6425 0.300 0.295 0.300 0.290 0.300 1,397,617 0.2961 0.00%
2017-02-16 0 0.650 0.640 0.650 0.630 0.650 607,000 388,362 0.6398 0.300 0.295 0.300 0.290 0.300 1,317,319 0.2948 -1.52%
2017-02-15 0 0.660 0.650 0.660 0.630 0.660 787,400 506,778 0.6436 0.304 0.300 0.304 0.290 0.304 1,708,826 0.2966 1.54%
2017-02-14 0 0.650 0.630 0.650 0.640 0.660 842,100 544,290 0.6463 0.300 0.290 0.300 0.295 0.304 1,827,536 0.2978 0.00%
2017-02-13 0 0.650 0.650 0.660 0.640 0.660 261,400 168,966 0.6464 0.300 0.300 0.304 0.295 0.304 567,294 0.2978 -1.52%
2017-02-10 0 0.660 0.650 0.660 0.640 0.660 266,200 172,786 0.6491 0.304 0.300 0.304 0.295 0.304 577,711 0.2991 0.00%
2017-02-09 0 0.660 0.640 0.660 0.640 0.660 1,130,000 738,738 0.6538 0.304 0.295 0.304 0.295 0.304 2,452,340 0.3012 0.00%
2017-02-08 0 0.660 0.650 0.660 0.620 0.660 1,801,600 1,158,794 0.6432 0.304 0.300 0.304 0.286 0.304 3,909,855 0.2964 4.76%
2017-02-07 0 0.630 0.620 0.630 0.610 0.630 47,200 29,346 0.6217 0.290 0.286 0.290 0.281 0.290 102,434 0.2865 0.00%
2017-02-06 0 0.630 0.620 0.630 0.610 0.640 1,149,800 713,876 0.6209 0.290 0.286 0.290 0.281 0.295 2,495,311 0.2861 1.61%
2017-02-03 0 0.620 0.610 0.620 0.610 0.620 89,000 55,006 0.6180 0.286 0.281 0.286 0.281 0.286 193,149 0.2848 0.00%
2017-02-02 0 0.620 0.610 0.620 0.600 0.620 86,400 52,712 0.6101 0.286 0.281 0.286 0.276 0.286 187,506 0.2811 1.64%
2017-02-01 0 0.610 0.600 0.610 0.600 0.620 87,400 53,290 0.6097 0.281 0.276 0.281 0.276 0.286 189,677 0.2810 0.00%
2017-01-27 0 0.610 0.600 0.610 0.600 0.620 236,200 144,386 0.6113 0.281 0.276 0.281 0.276 0.286 512,604 0.2817 -1.61%
2017-01-26 0 0.620 0.610 0.620 0.600 0.620 571,400 348,144 0.6093 0.286 0.281 0.286 0.276 0.286 1,240,060 0.2807 3.33%
2017-01-25 0 0.600 0.600 0.610 0.600 0.630 287,400 177,148 0.6164 0.276 0.276 0.281 0.276 0.290 623,719 0.2840 -3.23%
2017-01-24 0 0.620 0.610 0.620 0.620 0.620 12,000 7,440 0.6200 0.286 0.281 0.286 0.286 0.286 26,043 0.2857 0.00%
2017-01-23 0 0.620 0.610 0.620 0.610 0.620 168,400 102,744 0.6101 0.286 0.281 0.286 0.281 0.286 365,464 0.2811 1.64%
2017-01-20 0 0.610 0.600 0.610 0.590 0.610 443,800 266,888 0.6014 0.281 0.276 0.281 0.272 0.281 963,140 0.2771 1.67%
2017-01-19 0 0.600 0.590 0.600 0.590 0.620 1,811,200 1,086,032 0.5996 0.276 0.272 0.276 0.272 0.286 3,930,689 0.2763 -3.23%
2017-01-18 0 0.620 0.610 0.620 0.600 0.620 36,000 22,260 0.6183 0.286 0.281 0.286 0.276 0.286 78,128 0.2849 0.00%
2017-01-17 0 0.620 0.600 0.620 0.600 0.620 73,200 44,966 0.6143 0.286 0.276 0.286 0.276 0.286 158,860 0.2831 0.00%
2017-01-16 0 0.620 0.610 0.620 0.610 0.630 8,200 5,096 0.6215 0.286 0.281 0.286 0.281 0.290 17,796 0.2864 0.00%
2017-01-13 0 0.620 0.610 0.620 0.610 0.630 26,200 16,386 0.6254 0.286 0.281 0.286 0.281 0.290 56,860 0.2882 0.00%
2017-01-12 0 0.620 0.610 0.620 0.610 0.620 327,200 202,576 0.6191 0.286 0.281 0.286 0.281 0.286 710,094 0.2853 -3.12%
2017-01-11 0 0.640 0.630 0.640 0.610 0.640 375,800 236,354 0.6289 0.295 0.290 0.295 0.281 0.295 815,566 0.2898 1.59%
2017-01-10 0 0.630 0.610 0.630 0.610 0.630 156,400 96,756 0.6186 0.290 0.281 0.290 0.281 0.290 339,421 0.2851 0.00%
2017-01-09 0 0.630 0.620 0.630 0.610 0.630 36,800 22,804 0.6197 0.290 0.286 0.290 0.281 0.290 79,864 0.2855 0.00%
2017-01-06 0 0.630 0.610 0.630 0.610 0.630 13,427 8,215 0.6118 0.290 0.281 0.290 0.281 0.290 29,139 0.2819 0.00%
2017-01-05 0 0.630 0.610 0.630 0.600 0.630 76,800 47,196 0.6145 0.290 0.281 0.290 0.276 0.290 166,672 0.2832 0.00%
2017-01-04 0 0.630 0.610 0.630 0.610 0.630 22,400 13,722 0.6126 0.290 0.281 0.290 0.281 0.290 48,613 0.2823 0.00%
2017-01-03 0 0.630 0.610 0.630 0.610 0.640 19,400 12,102 0.6238 0.290 0.281 0.290 0.281 0.295 42,102 0.2874 -1.56%
2016-12-30 0 0.640 0.610 0.640 0.620 0.650 60,600 38,510 0.6355 0.295 0.281 0.295 0.286 0.300 131,515 0.2928 -1.54%
2016-12-29 0 0.650 0.640 0.650 0.610 0.650 140,400 88,458 0.6300 0.300 0.295 0.300 0.281 0.300 304,698 0.2903 1.56%
2016-12-28 0 0.640 0.630 0.640 0.610 0.650 23,200 14,608 0.6297 0.295 0.290 0.295 0.281 0.300 50,349 0.2901 1.59%
2016-12-23 0 0.630 0.610 0.630 0.620 0.630 369,800 229,278 0.6200 0.290 0.281 0.290 0.286 0.290 802,545 0.2857 1.61%
2016-12-22 0 0.620 0.610 0.620 0.610 0.650 521,200 327,716 0.6288 0.286 0.281 0.286 0.281 0.300 1,131,115 0.2897 0.00%
2016-12-21 0 0.620 0.620 0.630 0.620 0.640 38,000 23,618 0.6215 0.286 0.286 0.290 0.286 0.295 82,468 0.2864 0.00%
2016-12-20 0 0.620 0.620 0.630 0.620 0.640 373,000 236,040 0.6328 0.286 0.286 0.290 0.286 0.295 809,489 0.2916 0.00%
2016-12-19 0 0.620 0.620 0.630 0.600 0.620 721,200 447,106 0.6199 0.286 0.286 0.290 0.276 0.286 1,565,157 0.2857 0.00%
2016-12-16 0 0.620 0.590 0.620 0.590 0.620 703,400 419,344 0.5962 0.286 0.272 0.286 0.272 0.286 1,526,528 0.2747 0.00%
2016-12-15 0 0.620 0.610 0.620 0.590 0.630 3,695,800 2,223,456 0.6016 0.286 0.281 0.286 0.272 0.290 8,020,672 0.2772 -4.62%
2016-12-14 0 0.650 0.640 0.650 0.640 0.650 324,600 210,766 0.6493 0.300 0.295 0.300 0.295 0.300 704,451 0.2992 0.00%
2016-12-13 0 0.650 0.640 0.650 0.630 0.650 108,200 69,862 0.6457 0.300 0.295 0.300 0.290 0.300 234,817 0.2975 0.00%
2016-12-12 0 0.650 0.640 0.650 0.630 0.660 1,002,000 641,670 0.6404 0.300 0.295 0.300 0.290 0.304 2,174,553 0.2951 -1.52%
2016-12-09 0 0.660 0.640 0.660 0.640 0.660 1,345,200 874,464 0.6501 0.304 0.295 0.304 0.295 0.304 2,919,370 0.2995 -1.49%
2016-12-08 0 0.670 0.650 0.670 0.650 0.670 158,000 104,742 0.6629 0.309 0.300 0.309 0.300 0.309 342,894 0.3055 0.00%
2016-12-07 0 0.670 0.660 0.670 0.650 0.670 18,600 12,294 0.6610 0.309 0.304 0.309 0.300 0.309 40,366 0.3046 1.52%
2016-12-06 0 0.660 0.650 0.660 0.650 0.660 391,800 257,230 0.6565 0.304 0.300 0.304 0.300 0.304 850,289 0.3025 1.54%
2016-12-05 0 0.650 0.650 0.660 0.650 0.670 726,400 480,156 0.6610 0.300 0.300 0.304 0.300 0.309 1,576,443 0.3046 -2.99%
2016-12-02 0 0.670 0.670 0.690 0.660 0.690 1,312,000 880,140 0.6708 0.309 0.309 0.318 0.304 0.318 2,847,319 0.3091 0.00%
2016-12-01 0 0.670 0.670 0.680 0.670 0.690 443,600 299,890 0.6760 0.309 0.309 0.313 0.309 0.318 962,706 0.3115 -1.47%
2016-11-30 0 0.680 0.690 0.710 0.650 0.710 7,195,389 4,828,182 0.6710 0.313 0.318 0.327 0.300 0.327 15,615,525 0.3092 0.00%
2016-11-29 0 0.680 0.670 0.680 0.660 0.680 519,200 348,976 0.6721 0.313 0.309 0.313 0.304 0.313 1,126,774 0.3097 1.49%
2016-11-28 0 0.670 0.670 0.680 0.670 0.680 491,000 330,280 0.6727 0.309 0.309 0.313 0.309 0.313 1,065,574 0.3100 -1.47%
2016-11-25 0 0.680 0.670 0.680 0.660 0.690 475,000 317,926 0.6693 0.313 0.309 0.313 0.304 0.318 1,030,851 0.3084 1.49%
2016-11-24 0 0.670 0.670 0.690 0.670 0.690 852,200 578,648 0.6790 0.309 0.309 0.318 0.309 0.318 1,849,455 0.3129 -2.90%
2016-11-23 0 0.690 0.680 0.690 0.680 0.700 365,600 250,288 0.6846 0.318 0.313 0.318 0.313 0.323 793,430 0.3155 0.00%
2016-11-22 0 0.690 0.690 0.700 0.690 0.700 204,000 140,790 0.6901 0.318 0.318 0.323 0.318 0.323 442,723 0.3180 -1.43%
2016-11-21 0 0.700 0.690 0.700 0.690 0.700 66,800 46,324 0.6935 0.323 0.318 0.323 0.318 0.323 144,970 0.3195 0.00%
2016-11-18 0 0.700 0.680 0.700 0.680 0.710 516,800 357,188 0.6912 0.323 0.313 0.323 0.313 0.327 1,121,566 0.3185 -1.41%
2016-11-17 0 0.710 0.690 0.710 0.690 0.710 385,600 267,356 0.6934 0.327 0.318 0.327 0.318 0.327 836,834 0.3195 0.00%
2016-11-16 0 0.710 0.690 0.710 0.680 0.710 1,872,411 1,286,228 0.6869 0.327 0.318 0.327 0.313 0.327 4,063,530 0.3165 1.43%
2016-11-15 0 0.700 0.690 0.710 0.690 0.710 1,005,800 703,328 0.6993 0.323 0.318 0.327 0.318 0.327 2,182,800 0.3222 -1.41%
2016-11-14 0 0.710 0.700 0.710 0.690 0.750 2,363,200 1,675,744 0.7091 0.327 0.323 0.327 0.318 0.346 5,128,647 0.3267 0.00%
2016-11-11 0 0.710 0.700 0.710 0.700 0.720 1,871,200 1,328,826 0.7101 0.327 0.323 0.327 0.323 0.332 4,060,902 0.3272 0.00%
2016-11-10 0 0.710 0.700 0.710 0.700 0.720 1,706,200 1,213,878 0.7115 0.327 0.323 0.327 0.323 0.332 3,702,817 0.3278 -1.39%
2016-11-09 0 0.720 0.710 0.720 0.710 0.720 1,041,400 741,412 0.7119 0.332 0.327 0.332 0.327 0.332 2,260,060 0.3280 1.41%
2016-11-08 0 0.710 0.700 0.710 0.700 0.720 269,000 191,060 0.7103 0.327 0.323 0.327 0.323 0.332 583,787 0.3273 -1.39%
2016-11-07 0 0.720 0.710 0.720 0.700 0.730 928,200 659,046 0.7100 0.332 0.327 0.332 0.323 0.336 2,014,391 0.3272 0.00%
2016-11-04 0 0.720 0.710 0.730 0.700 0.730 613,400 435,752 0.7104 0.332 0.327 0.336 0.323 0.336 1,331,209 0.3273 -1.37%
2016-11-03 0 0.730 0.710 0.730 0.700 0.730 280,400 201,700 0.7193 0.336 0.327 0.336 0.323 0.336 608,528 0.3315 1.39%
2016-11-02 0 0.720 0.700 0.720 0.700 0.720 186,000 131,070 0.7047 0.332 0.323 0.332 0.323 0.332 403,660 0.3247 0.00%
2016-11-01 0 0.720 0.710 0.720 0.700 0.730 1,236,200 874,324 0.7073 0.332 0.327 0.332 0.323 0.336 2,682,817 0.3259 -1.37%
2016-10-31 0 0.730 0.710 0.730 0.710 0.730 318,600 227,620 0.7144 0.336 0.327 0.336 0.327 0.336 691,430 0.3292 1.39%
2016-10-28 0 0.720 0.700 0.720 0.700 0.720 515,400 363,542 0.7054 0.332 0.323 0.332 0.323 0.332 1,118,528 0.3250 1.41%
2016-10-27 0 0.710 0.700 0.710 0.700 0.720 102,000 71,850 0.7044 0.327 0.323 0.327 0.323 0.332 221,362 0.3246 0.00%
2016-10-26 0 0.710 0.700 0.710 0.700 0.710 113,400 79,418 0.7003 0.327 0.323 0.327 0.323 0.327 246,102 0.3227 0.00%
2016-10-25 0 0.710 0.700 0.710 0.700 0.720 413,600 293,714 0.7101 0.327 0.323 0.327 0.323 0.332 897,600 0.3272 -1.39%
2016-10-24 0 0.720 0.710 0.720 0.700 0.730 317,800 225,192 0.7086 0.332 0.327 0.332 0.323 0.336 689,694 0.3265 0.00%
2016-10-20 0 0.720 0.710 0.720 0.690 0.720 902,600 636,436 0.7051 0.332 0.327 0.332 0.318 0.332 1,958,834 0.3249 0.00%
2016-10-19 0 0.720 0.700 0.720 0.710 0.730 444,600 317,862 0.7149 0.332 0.323 0.332 0.327 0.336 964,877 0.3294 0.00%
2016-10-18 0 0.720 0.700 0.720 0.700 0.720 360,000 255,594 0.7100 0.332 0.323 0.332 0.323 0.332 781,277 0.3271 0.00%
2016-10-17 0 0.720 0.700 0.720 0.700 0.740 953,600 677,388 0.7103 0.332 0.323 0.332 0.323 0.341 2,069,515 0.3273 -2.70%
2016-10-14 0 0.740 0.720 0.750 0.720 0.740 190,600 138,574 0.7270 0.341 0.332 0.346 0.332 0.341 413,643 0.3350 0.00%
2016-10-13 0 0.740 0.720 0.740 0.720 0.740 245,000 178,188 0.7273 0.341 0.332 0.341 0.332 0.341 531,702 0.3351 1.37%
2016-10-12 0 0.730 0.710 0.720 0.720 0.740 303,200 219,018 0.7224 0.336 0.327 0.332 0.332 0.341 658,009 0.3328 0.00%
2016-10-11 0 0.730 0.720 0.730 0.720 0.740 458,200 332,828 0.7264 0.336 0.332 0.336 0.332 0.341 994,391 0.3347 -1.35%
2016-10-07 0 0.740 0.730 0.740 0.730 0.760 353,600 260,390 0.7364 0.341 0.336 0.341 0.336 0.350 767,387 0.3393 -1.33%
2016-10-06 0 0.750 0.740 0.760 0.730 0.780 285,400 213,024 0.7464 0.346 0.341 0.350 0.336 0.359 619,379 0.3439 -1.32%
2016-10-05 0 0.760 0.750 0.760 0.750 0.780 212,000 160,126 0.7553 0.350 0.346 0.350 0.346 0.359 460,085 0.3480 1.33%
2016-10-04 0 0.750 0.750 0.760 0.740 0.750 53,400 40,026 0.7496 0.346 0.346 0.350 0.341 0.346 115,889 0.3454 0.00%
2016-10-03 0 0.750 0.750 0.760 0.730 0.760 235,200 175,912 0.7479 0.346 0.346 0.350 0.336 0.350 510,434 0.3446 -2.60%
2016-09-30 0 0.770 0.750 0.770 0.750 0.780 283,600 215,822 0.7610 0.355 0.346 0.355 0.346 0.359 615,472 0.3507 0.00%
2016-09-29 0 0.770 0.760 0.770 0.760 0.770 374,400 286,872 0.7662 0.355 0.350 0.355 0.350 0.355 812,528 0.3531 0.00%
2016-09-28 0 0.770 0.770 0.780 0.760 0.780 203,200 155,788 0.7667 0.355 0.355 0.359 0.350 0.359 440,987 0.3533 0.00%
2016-09-27 0 0.770 0.770 0.780 0.750 0.820 2,445,870 1,913,812 0.7825 0.355 0.355 0.359 0.346 0.378 5,308,058 0.3605 0.00%
2016-09-26 0 0.770 0.770 0.780 0.770 0.800 342,200 266,030 0.7774 0.355 0.355 0.359 0.355 0.369 742,647 0.3582 -3.75%
2016-09-23 0 0.800 0.790 0.800 0.770 0.800 628,400 491,624 0.7823 0.369 0.364 0.369 0.355 0.369 1,363,762 0.3605 1.27%
2016-09-22 0 0.790 0.780 0.790 0.770 0.790 697,800 541,490 0.7760 0.364 0.359 0.364 0.355 0.364 1,514,374 0.3576 1.28%
2016-09-21 0 0.780 0.770 0.780 0.760 0.800 1,570,400 1,226,712 0.7811 0.359 0.355 0.359 0.350 0.369 3,408,102 0.3599 0.00%
2016-09-20 0 0.780 0.770 0.790 0.740 0.780 2,068,800 1,575,806 0.7617 0.359 0.355 0.364 0.341 0.359 4,489,736 0.3510 5.41%
2016-09-19 0 0.740 0.740 0.750 0.720 0.750 987,400 727,638 0.7369 0.341 0.341 0.346 0.332 0.346 2,142,868 0.3396 2.78%
2016-09-15 0 0.720 0.710 0.720 0.710 0.750 1,463,000 1,065,076 0.7280 0.332 0.327 0.332 0.327 0.346 3,175,021 0.3355 -2.70%
2016-09-14 0 0.740 0.720 0.740 0.720 0.750 342,600 253,834 0.7409 0.341 0.332 0.341 0.332 0.346 743,515 0.3414 0.00%
2016-09-13 0 0.740 0.730 0.740 0.720 0.750 653,000 475,670 0.7284 0.341 0.336 0.341 0.332 0.346 1,417,149 0.3357 -1.33%
2016-09-12 0 0.750 0.730 0.750 0.700 0.760 812,400 590,212 0.7265 0.346 0.336 0.346 0.323 0.350 1,763,081 0.3348 -1.32%
2016-09-09 0 0.760 0.750 0.760 0.730 0.760 959,200 711,912 0.7422 0.350 0.346 0.350 0.336 0.350 2,081,668 0.3420 0.00%
2016-09-08 0 0.760 0.740 0.760 0.720 0.760 655,000 484,184 0.7392 0.350 0.341 0.350 0.332 0.350 1,421,489 0.3406 1.33%
2016-09-07 0 0.750 0.740 0.750 0.730 0.750 394,400 291,664 0.7395 0.346 0.341 0.346 0.336 0.346 855,932 0.3408 0.00%
2016-09-06 0 0.750 0.740 0.750 0.730 0.760 537,400 395,914 0.7367 0.346 0.341 0.346 0.336 0.350 1,166,272 0.3395 1.35%
2016-09-05 0 0.740 0.740 0.760 0.740 0.760 244,600 182,910 0.7478 0.341 0.341 0.350 0.341 0.350 530,834 0.3446 -1.33%
2016-09-02 0 0.750 0.730 0.750 0.730 0.780 64,200 47,484 0.7396 0.346 0.336 0.346 0.336 0.359 139,328 0.3408 0.00%
2016-09-01 0 0.750 0.730 0.750 0.730 0.760 446,200 331,814 0.7436 0.346 0.336 0.346 0.336 0.350 968,349 0.3427 -1.32%
2016-08-31 0 0.760 0.740 0.760 0.740 0.770 50,400 38,024 0.7544 0.350 0.341 0.350 0.341 0.355 109,379 0.3476 0.00%
2016-08-30 0 0.760 0.740 0.760 0.740 0.800 298,800 223,822 0.7491 0.350 0.341 0.350 0.341 0.369 648,460 0.3452 0.00%
2016-08-29 0 0.760 0.750 0.760 0.730 0.810 1,934,600 1,455,102 0.7521 0.350 0.346 0.350 0.336 0.373 4,198,494 0.3466 -6.17%
2016-08-26 0 0.810 0.800 0.810 0.780 0.810 993,400 789,180 0.7944 0.373 0.369 0.373 0.359 0.373 2,155,889 0.3661 0.00%
2016-08-25 0 0.810 0.790 0.810 0.790 0.810 179,000 142,916 0.7984 0.373 0.364 0.373 0.364 0.373 388,468 0.3679 0.00%
2016-08-24 0 0.810 0.790 0.810 0.790 0.810 153,200 122,492 0.7996 0.373 0.364 0.373 0.364 0.373 332,477 0.3684 1.25%
2016-08-23 0 0.800 0.800 0.810 0.790 0.810 466,400 373,158 0.8001 0.369 0.369 0.373 0.364 0.373 1,012,187 0.3687 1.27%
2016-08-22 0 0.790 0.790 0.800 0.790 0.810 485,400 388,872 0.8011 0.364 0.364 0.369 0.364 0.373 1,053,421 0.3692 -1.25%
2016-08-19 0 0.800 0.790 0.800 0.770 0.810 847,000 670,866 0.7920 0.369 0.364 0.369 0.355 0.373 1,838,170 0.3650 2.56%
2016-08-18 0 0.780 0.780 0.790 0.780 0.790 849,600 665,578 0.7834 0.359 0.359 0.364 0.359 0.364 1,843,813 0.3610 0.00%
2016-08-17 0 0.780 0.770 0.780 0.780 0.790 738,200 578,100 0.7831 0.359 0.355 0.359 0.359 0.364 1,602,051 0.3608 -1.27%
2016-08-16 0 0.790 0.790 0.800 0.770 0.830 4,430,200 3,521,868 0.7950 0.364 0.364 0.369 0.355 0.382 9,614,477 0.3663 3.95%
2016-08-15 0 0.760 0.740 0.760 0.730 0.760 332,800 247,250 0.7429 0.350 0.341 0.350 0.336 0.350 722,247 0.3423 2.70%
2016-08-12 0 0.740 0.730 0.740 0.730 0.760 1,362,000 1,012,630 0.7435 0.341 0.336 0.341 0.336 0.350 2,955,830 0.3426 -2.63%
2016-08-11 0 0.760 0.750 0.760 0.740 0.770 452,000 341,784 0.7562 0.350 0.346 0.350 0.341 0.355 980,936 0.3484 0.00%
2016-08-10 0 0.760 0.750 0.760 0.750 0.760 576,800 435,830 0.7556 0.350 0.346 0.350 0.346 0.350 1,251,779 0.3482 0.00%
2016-08-09 0 0.760 0.750 0.770 0.740 0.770 773,000 581,476 0.7522 0.350 0.346 0.355 0.341 0.355 1,677,574 0.3466 2.70%
2016-08-08 0 0.740 0.740 0.750 0.710 0.760 1,681,800 1,254,244 0.7458 0.341 0.341 0.346 0.327 0.350 3,649,864 0.3436 2.78%
2016-08-05 0 0.720 0.720 0.730 0.690 0.720 420,000 295,598 0.7038 0.332 0.332 0.336 0.318 0.332 911,489 0.3243 2.86%
2016-08-04 0 0.700 0.680 0.700 0.680 0.700 356,400 244,610 0.6863 0.323 0.313 0.323 0.313 0.323 773,464 0.3163 0.00%
2016-08-03 0 0.700 0.700 0.710 0.700 0.710 70,200 49,152 0.7002 0.323 0.323 0.327 0.323 0.327 152,349 0.3226 1.45%
2016-08-01 0 0.690 0.690 0.700 0.690 0.710 34,200 23,952 0.7004 0.318 0.318 0.323 0.318 0.327 74,221 0.3227 -1.43%
2016-07-29 0 0.700 0.700 0.710 0.680 0.720 579,400 404,032 0.6973 0.323 0.323 0.327 0.313 0.332 1,257,421 0.3213 0.00%
2016-07-28 0 0.700 0.700 0.710 0.700 0.700 365,000 255,500 0.7000 0.323 0.323 0.327 0.323 0.323 792,128 0.3225 0.00%
2016-07-27 0 0.700 0.690 0.700 0.690 0.720 549,800 384,016 0.6985 0.323 0.318 0.323 0.318 0.332 1,193,183 0.3218 -1.41%
2016-07-26 0 0.710 0.700 0.710 0.700 0.720 684,600 482,420 0.7047 0.327 0.323 0.327 0.323 0.332 1,485,728 0.3247 0.00%
2016-07-25 0 0.710 0.710 0.730 0.710 0.750 6,549 4,740 0.7238 0.327 0.327 0.336 0.327 0.346 14,213 0.3335 -1.39%
2016-07-22 0 0.720 0.710 0.730 0.720 0.720 47,400 34,086 0.7191 0.332 0.327 0.336 0.332 0.332 102,868 0.3314 -1.37%
2016-07-21 0 0.730 0.720 0.730 0.710 0.740 49,600 35,638 0.7185 0.336 0.332 0.336 0.327 0.341 107,643 0.3311 0.00%
2016-07-20 0 0.730 0.720 0.730 0.720 0.730 277,400 200,914 0.7243 0.336 0.332 0.336 0.332 0.336 602,017 0.3337 0.00%
2016-07-19 0 0.730 0.710 0.730 0.720 0.730 51,000 36,730 0.7202 0.336 0.327 0.336 0.332 0.336 110,681 0.3319 0.00%
2016-07-18 0 0.730 0.720 0.730 0.710 0.730 163,800 117,198 0.7155 0.336 0.332 0.336 0.327 0.336 355,481 0.3297 1.39%
2016-07-15 0 0.720 0.710 0.720 0.710 0.740 434,600 316,756 0.7288 0.332 0.327 0.332 0.327 0.341 943,174 0.3358 0.00%
2016-07-14 0 0.720 0.720 0.730 0.710 0.730 153,200 110,246 0.7196 0.332 0.332 0.336 0.327 0.336 332,477 0.3316 -1.37%
2016-07-13 0 0.730 0.720 0.730 0.710 0.730 470,400 337,402 0.7173 0.336 0.332 0.336 0.327 0.336 1,020,868 0.3305 1.39%
2016-07-12 0 0.720 0.720 0.730 0.710 0.730 152,800 109,416 0.7161 0.332 0.332 0.336 0.327 0.336 331,609 0.3300 0.00%
2016-07-11 0 0.720 0.710 0.720 0.700 0.730 552,200 394,322 0.7141 0.332 0.327 0.332 0.323 0.336 1,198,391 0.3290 0.00%
2016-07-08 0 0.720 0.700 0.720 0.700 0.720 400,000 284,540 0.7114 0.332 0.323 0.332 0.323 0.332 868,085 0.3278 1.41%
2016-07-07 0 0.710 0.700 0.710 0.700 0.710 428,200 304,006 0.7100 0.327 0.323 0.327 0.323 0.327 929,285 0.3271 0.00%
2016-07-06 0 0.710 0.690 0.710 0.690 0.710 93,200 65,159 0.6991 0.327 0.318 0.327 0.318 0.327 202,264 0.3221 0.00%
2016-07-05 0 0.710 0.690 0.710 0.690 0.710 149,000 104,154 0.6990 0.327 0.318 0.327 0.318 0.327 323,362 0.3221 0.00%
2016-07-04 0 0.710 0.700 0.710 0.690 0.710 764,400 534,280 0.6990 0.327 0.323 0.327 0.318 0.327 1,658,911 0.3221 2.90%
2016-06-30 0 0.690 0.690 0.700 0.690 0.710 613,000 429,878 0.7013 0.318 0.318 0.323 0.318 0.327 1,330,340 0.3231 -1.43%
2016-06-29 0 0.700 0.700 0.710 0.690 0.710 60,800 42,536 0.6996 0.323 0.323 0.327 0.318 0.327 131,949 0.3224 0.00%
2016-06-28 0 0.700 0.690 0.700 0.690 0.700 434,200 302,802 0.6974 0.323 0.318 0.323 0.318 0.323 942,306 0.3213 0.00%
2016-06-27 0 0.700 0.680 0.700 0.680 0.700 555,400 386,744 0.6963 0.323 0.313 0.323 0.313 0.323 1,205,336 0.3209 0.00%
2016-06-24 0 0.700 0.690 0.700 0.680 0.700 269,200 184,870 0.6867 0.323 0.318 0.323 0.313 0.323 584,221 0.3164 0.00%
2016-06-23 0 0.700 0.690 0.700 0.680 0.700 20,800 14,216 0.6835 0.323 0.318 0.323 0.313 0.323 45,140 0.3149 0.00%
2016-06-22 0 0.700 0.680 0.700 0.680 0.700 124,200 86,436 0.6959 0.323 0.313 0.323 0.313 0.323 269,540 0.3207 0.00%
2016-06-21 0 0.700 0.680 0.700 0.680 0.700 136,000 93,488 0.6874 0.323 0.313 0.323 0.313 0.323 295,149 0.3167 2.94%
2016-06-20 0 0.680 0.680 0.690 0.680 0.690 23,000 15,860 0.6896 0.313 0.313 0.318 0.313 0.318 49,915 0.3177 -1.45%
2016-06-17 0 0.690 0.680 0.690 0.680 0.690 114,200 78,768 0.6897 0.318 0.313 0.318 0.313 0.318 247,838 0.3178 -1.43%
2016-06-16 0 0.700 0.690 0.700 0.680 0.700 32,000 22,100 0.6906 0.323 0.318 0.323 0.313 0.323 69,447 0.3182 1.45%
2016-06-15 0 0.690 0.680 0.690 0.680 0.710 56,400 38,990 0.6913 0.318 0.313 0.318 0.313 0.327 122,400 0.3185 -2.82%
2016-06-14 0 0.710 0.690 0.710 0.680 0.710 158,600 109,930 0.6931 0.327 0.318 0.327 0.313 0.327 344,196 0.3194 2.90%
2016-06-13 0 0.690 0.680 0.690 0.680 0.710 114,800 79,200 0.6899 0.318 0.313 0.318 0.313 0.327 249,140 0.3179 -2.82%
2016-06-10 0 0.710 0.690 0.710 0.690 0.710 140,400 98,304 0.7002 0.327 0.318 0.327 0.318 0.327 304,698 0.3226 0.00%
2016-06-08 0 0.710 0.690 0.710 0.700 0.720 288,200 203,444 0.7059 0.327 0.318 0.327 0.323 0.332 625,455 0.3253 0.00%
2016-06-07 0 0.710 0.690 0.710 0.690 0.710 149,400 104,576 0.7000 0.327 0.318 0.327 0.318 0.327 324,230 0.3225 4.41%
2016-06-06 0 0.680 0.680 0.700 0.680 0.710 218,800 152,804 0.6984 0.313 0.313 0.323 0.313 0.327 474,843 0.3218 -5.56%
2016-06-03 0 0.720 0.710 0.720 0.690 0.720 6,400 4,524 0.7069 0.332 0.327 0.332 0.318 0.332 13,889 0.3257 1.41%
2016-06-02 0 0.710 0.710 0.720 0.690 0.710 3,200 2,232 0.6975 0.327 0.327 0.332 0.318 0.327 6,945 0.3214 0.00%
2016-06-01 0 0.710 0.690 0.710 0.700 0.720 135,000 95,900 0.7104 0.327 0.318 0.327 0.323 0.332 292,979 0.3273 -1.39%
2016-05-31 0 0.720 0.720 0.740 0.690 0.740 599,600 426,770 0.7118 0.332 0.332 0.341 0.318 0.341 1,301,260 0.3280 1.41%
2016-05-30 0 0.710 0.690 0.710 0.690 0.710 156,800 109,350 0.6974 0.327 0.318 0.327 0.318 0.327 340,289 0.3213 2.90%
2016-05-27 0 0.690 0.670 0.690 0.680 0.700 126,600 87,070 0.6878 0.318 0.309 0.318 0.313 0.323 274,749 0.3169 -1.43%
2016-05-26 0 0.700 0.670 0.700 0.670 0.700 142,200 97,620 0.6865 0.323 0.309 0.323 0.309 0.323 308,604 0.3163 1.45%
2016-05-25 0 0.690 0.680 0.700 0.670 0.690 1,070,400 728,870 0.6809 0.318 0.313 0.323 0.309 0.318 2,322,996 0.3138 0.00%
2016-05-24 0 0.690 0.680 0.690 0.680 0.710 148,600 101,992 0.6864 0.318 0.313 0.318 0.313 0.327 322,494 0.3163 -2.82%
2016-05-23 0 0.710 0.700 0.710 0.690 0.720 86,600 60,672 0.7006 0.327 0.323 0.327 0.318 0.332 187,940 0.3228 2.90%
2016-05-20 0 0.690 0.690 0.710 0.660 0.710 409,600 278,348 0.6796 0.318 0.318 0.327 0.304 0.327 888,919 0.3131 0.00%
2016-05-19 0 0.690 0.680 0.690 0.670 0.690 256,000 174,120 0.6802 0.318 0.313 0.318 0.309 0.318 555,574 0.3134 0.00%
2016-05-18 0 0.690 0.670 0.690 0.660 0.690 177,800 120,132 0.6757 0.318 0.309 0.318 0.304 0.318 385,864 0.3113 0.00%
2016-05-17 0 0.690 0.680 0.690 0.680 0.690 189,400 129,698 0.6848 0.318 0.313 0.318 0.313 0.318 411,038 0.3155 0.00%
2016-05-16 0 0.690 0.680 0.690 0.680 0.690 36,000 24,540 0.6817 0.318 0.313 0.318 0.313 0.318 78,128 0.3141 1.47%
2016-05-13 0 0.680 0.680 0.690 0.680 0.700 166,400 113,522 0.6822 0.313 0.313 0.318 0.313 0.323 361,123 0.3144 -2.86%
2016-05-12 0 0.700 0.680 0.700 0.680 0.700 193,200 132,720 0.6870 0.323 0.313 0.323 0.313 0.323 419,285 0.3165 -1.41%
2016-05-11 0 0.710 0.700 0.710 0.680 0.710 288,000 199,500 0.6927 0.327 0.323 0.327 0.313 0.327 625,021 0.3192 0.00%
2016-05-10 0 0.710 0.700 0.710 0.690 0.710 167,200 116,914 0.6992 0.327 0.323 0.327 0.318 0.327 362,860 0.3222 1.43%
2016-05-09 0 0.700 0.690 0.700 0.680 0.700 124,200 85,182 0.6858 0.323 0.318 0.323 0.313 0.323 269,540 0.3160 0.00%
2016-05-06 0 0.700 0.690 0.700 0.690 0.710 237,800 166,164 0.6988 0.323 0.318 0.323 0.318 0.327 516,077 0.3220 -1.41%
2016-05-05 0 0.710 0.700 0.710 0.690 0.710 370,800 258,038 0.6959 0.327 0.323 0.327 0.318 0.327 804,715 0.3207 0.00%
2016-05-04 0 0.710 0.700 0.710 0.690 0.710 338,400 237,376 0.7015 0.327 0.323 0.327 0.318 0.327 734,400 0.3232 1.43%
2016-05-03 0 0.700 0.690 0.700 0.700 0.710 85,600 60,016 0.7011 0.323 0.318 0.323 0.323 0.327 185,770 0.3231 -1.41%
2016-04-29 0 0.710 0.690 0.710 0.680 0.710 127,200 89,210 0.7013 0.327 0.318 0.327 0.313 0.327 276,051 0.3232 1.43%
2016-04-28 0 0.700 0.680 0.700 0.680 0.700 719,200 494,560 0.6877 0.323 0.313 0.323 0.313 0.323 1,560,817 0.3169 1.45%
2016-04-27 0 0.690 0.680 0.690 0.680 0.720 1,542,400 1,072,084 0.6951 0.318 0.313 0.318 0.313 0.332 3,347,336 0.3203 -4.17%
2016-04-26 0 0.720 0.710 0.720 0.710 0.730 330,000 236,412 0.7164 0.332 0.327 0.332 0.327 0.336 716,170 0.3301 -1.37%
2016-04-25 0 0.730 0.720 0.730 0.720 0.730 119,200 86,120 0.7225 0.336 0.332 0.336 0.332 0.336 258,689 0.3329 0.00%
2016-04-22 0 0.730 0.720 0.730 0.720 0.740 266,400 193,478 0.7263 0.336 0.332 0.336 0.332 0.341 578,145 0.3347 -1.35%
2016-04-21 0 0.740 0.720 0.740 0.720 0.740 268,600 195,660 0.7284 0.341 0.332 0.341 0.332 0.341 582,919 0.3357 1.37%
2016-04-20 0 0.730 0.720 0.730 0.720 0.740 176,600 128,680 0.7287 0.336 0.332 0.336 0.332 0.341 383,260 0.3358 0.00%
2016-04-19 0 0.730 0.720 0.730 0.720 0.740 665,400 484,394 0.7280 0.336 0.332 0.336 0.332 0.341 1,444,060 0.3354 1.39%
2016-04-18 0 0.720 0.710 0.720 0.710 0.730 194,400 138,450 0.7122 0.332 0.327 0.332 0.327 0.336 421,889 0.3282 -1.37%
2016-04-15 0 0.730 0.710 0.730 0.710 0.730 568,200 408,138 0.7183 0.336 0.327 0.336 0.327 0.336 1,233,115 0.3310 0.00%
2016-04-14 0 0.730 0.720 0.730 0.710 0.730 363,200 260,386 0.7169 0.336 0.332 0.336 0.327 0.336 788,221 0.3303 0.00%
2016-04-13 0 0.730 0.720 0.730 0.700 0.750 1,064,120 752,204 0.7069 0.336 0.332 0.336 0.323 0.346 2,309,367 0.3257 -1.35%
2016-04-12 0 0.740 0.720 0.740 0.710 0.740 226,200 163,876 0.7245 0.341 0.332 0.341 0.327 0.341 490,902 0.3338 1.37%
2016-04-11 0 0.730 0.720 0.730 0.710 0.730 128,800 92,894 0.7212 0.336 0.332 0.336 0.327 0.336 279,523 0.3323 0.00%
2016-04-08 0 0.730 0.710 0.730 0.710 0.730 112,400 80,942 0.7201 0.336 0.327 0.336 0.327 0.336 243,932 0.3318 1.39%
2016-04-07 0 0.720 0.710 0.720 0.710 0.730 37,600 27,030 0.7189 0.332 0.327 0.332 0.327 0.336 81,600 0.3312 0.00%
2016-04-06 0 0.720 0.710 0.720 0.710 0.730 172,400 124,066 0.7196 0.332 0.327 0.332 0.327 0.336 374,145 0.3316 -1.37%
2016-04-05 0 0.730 0.720 0.730 0.720 0.740 69,200 50,410 0.7285 0.336 0.332 0.336 0.332 0.341 150,179 0.3357 -1.35%
2016-04-01 0 0.740 0.720 0.740 0.720 0.740 149,000 108,094 0.7255 0.341 0.332 0.341 0.332 0.341 323,362 0.3343 1.37%
2016-03-31 0 0.730 0.720 0.730 0.720 0.730 113,800 82,012 0.7207 0.336 0.332 0.336 0.332 0.336 246,970 0.3321 -1.35%
2016-03-30 0 0.740 0.720 0.740 0.710 0.740 241,600 175,564 0.7267 0.341 0.332 0.341 0.327 0.341 524,323 0.3348 4.23%
2016-03-29 0 0.710 0.710 0.730 0.710 0.730 153,000 109,060 0.7128 0.327 0.327 0.336 0.327 0.336 332,043 0.3285 -2.74%
2016-03-24 0 0.730 0.720 0.730 0.720 0.740 248,000 180,000 0.7258 0.336 0.332 0.336 0.332 0.341 538,213 0.3344 -2.67%
2016-03-23 0 0.750 0.740 0.750 0.730 0.760 416,200 308,290 0.7407 0.346 0.341 0.346 0.336 0.350 903,243 0.3413 -1.32%
2016-03-22 0 0.760 0.730 0.760 0.730 0.770 1,339,000 998,140 0.7454 0.350 0.336 0.350 0.336 0.355 2,905,915 0.3435 -1.30%
2016-03-21 0 0.770 0.760 0.770 0.750 0.770 163,400 123,960 0.7586 0.355 0.350 0.355 0.346 0.355 354,613 0.3496 -1.28%
2016-03-18 0 0.780 0.750 0.780 0.740 0.780 414,200 311,744 0.7526 0.359 0.346 0.359 0.341 0.359 898,902 0.3468 4.00%
2016-03-17 0 0.750 0.750 0.760 0.750 0.760 546,200 412,534 0.7553 0.346 0.346 0.350 0.346 0.350 1,185,370 0.3480 -2.60%
2016-03-16 0 0.770 0.760 0.780 0.750 0.770 214,400 163,372 0.7620 0.355 0.350 0.359 0.346 0.355 465,294 0.3511 1.32%
2016-03-15 0 0.760 0.750 0.760 0.750 0.770 303,400 230,292 0.7590 0.350 0.346 0.350 0.346 0.355 658,443 0.3498 -1.30%
2016-03-14 0 0.770 0.760 0.770 0.750 0.800 396,200 306,862 0.7745 0.355 0.350 0.355 0.346 0.369 859,838 0.3569 0.00%
2016-03-11 0 0.770 0.750 0.770 0.750 0.790 680,400 522,666 0.7682 0.355 0.346 0.355 0.346 0.364 1,476,613 0.3540 -2.53%
2016-03-10 0 0.790 0.780 0.790 0.760 0.850 5,316,200 4,334,518 0.8153 0.364 0.359 0.364 0.350 0.392 11,537,285 0.3757 8.22%
2016-03-09 0 0.730 0.710 0.730 0.700 0.730 290,400 206,242 0.7102 0.336 0.327 0.336 0.323 0.336 630,230 0.3272 0.00%
2016-03-08 0 0.730 0.710 0.730 0.710 0.730 171,400 123,416 0.7200 0.336 0.327 0.336 0.327 0.336 371,974 0.3318 0.00%
2016-03-07 0 0.730 0.720 0.730 0.710 0.740 366,400 267,160 0.7291 0.336 0.332 0.336 0.327 0.341 795,166 0.3360 0.00%
2016-03-04 0 0.730 0.710 0.730 0.700 0.730 236,000 168,790 0.7152 0.336 0.327 0.336 0.323 0.336 512,170 0.3296 1.39%
2016-03-03 0 0.720 0.700 0.720 0.700 0.720 171,000 122,610 0.7170 0.332 0.323 0.332 0.323 0.332 371,106 0.3304 -1.37%
2016-03-02 0 0.730 0.710 0.730 0.680 0.730 1,319,600 927,406 0.7028 0.336 0.327 0.336 0.313 0.336 2,863,813 0.3238 4.29%
2016-03-01 0 0.700 0.700 0.710 0.690 0.710 387,200 271,654 0.7016 0.323 0.323 0.327 0.318 0.327 840,306 0.3233 1.45%
2016-02-29 0 0.690 0.690 0.710 0.690 0.710 105,200 74,012 0.7035 0.318 0.318 0.327 0.318 0.327 228,306 0.3242 -2.82%
2016-02-26 0 0.710 0.700 0.710 0.700 0.720 94,200 66,904 0.7102 0.327 0.323 0.327 0.323 0.332 204,434 0.3273 0.00%
2016-02-25 0 0.710 0.700 0.710 0.690 0.720 139,200 98,312 0.7063 0.327 0.323 0.327 0.318 0.332 302,094 0.3254 -1.39%
2016-02-24 0 0.720 0.700 0.730 0.700 0.730 218,000 155,820 0.7148 0.332 0.323 0.336 0.323 0.336 473,106 0.3294 2.86%
2016-02-23 0 0.700 0.690 0.700 0.680 0.740 3,685,200 2,544,840 0.6906 0.323 0.318 0.323 0.313 0.341 7,997,668 0.3182 -5.41%
2016-02-22 0 0.740 0.710 0.740 0.730 0.740 160,000 116,820 0.7301 0.341 0.327 0.341 0.336 0.341 347,234 0.3364 1.37%
2016-02-19 0 0.730 0.720 0.730 0.720 0.740 179,000 130,480 0.7289 0.336 0.332 0.336 0.332 0.341 388,468 0.3359 -1.35%
2016-02-18 0 0.740 0.710 0.740 0.710 0.740 117,200 84,946 0.7248 0.341 0.327 0.341 0.327 0.341 254,349 0.3340 1.37%
2016-02-17 0 0.730 0.710 0.730 0.720 0.730 147,000 105,850 0.7201 0.336 0.327 0.336 0.332 0.336 319,021 0.3318 0.00%
2016-02-16 0 0.730 0.710 0.730 0.720 0.730 144,000 103,700 0.7201 0.336 0.327 0.336 0.332 0.336 312,511 0.3318 2.82%
2016-02-15 0 0.710 0.700 0.710 0.700 0.740 140,200 100,596 0.7175 0.327 0.323 0.327 0.323 0.341 304,264 0.3306 -2.74%
2016-02-12 0 0.730 0.710 0.730 0.700 0.740 256,200 183,722 0.7171 0.336 0.327 0.336 0.323 0.341 556,009 0.3304 -2.67%
2016-02-11 0 0.750 0.740 0.760 0.690 0.750 181,400 127,680 0.7039 0.346 0.341 0.350 0.318 0.346 393,677 0.3243 4.17%
2016-02-05 0 0.720 0.690 0.720 0.700 0.720 231,400 163,228 0.7054 0.332 0.318 0.332 0.323 0.332 502,187 0.3250 0.00%
2016-02-04 0 0.720 0.700 0.720 0.710 0.730 168,000 120,160 0.7152 0.332 0.323 0.332 0.327 0.336 364,596 0.3296 0.00%
2016-02-03 0 0.720 0.690 0.720 0.700 0.720 164,400 116,870 0.7109 0.332 0.318 0.332 0.323 0.332 356,783 0.3276 -1.37%
2016-02-02 0 0.730 0.700 0.730 0.700 0.760 296,200 210,634 0.7111 0.336 0.323 0.336 0.323 0.350 642,817 0.3277 1.39%
2016-02-01 0 0.720 0.680 0.720 0.680 0.730 403,000 281,290 0.6980 0.332 0.313 0.332 0.313 0.336 874,596 0.3216 -1.37%
2016-01-29 0 0.730 0.710 0.730 0.710 0.740 292,200 210,298 0.7197 0.336 0.327 0.336 0.327 0.341 634,136 0.3316 -1.35%
2016-01-28 0 0.740 0.720 0.740 0.720 0.740 230,200 169,306 0.7355 0.341 0.332 0.341 0.332 0.341 499,583 0.3389 -1.33%
2016-01-27 0 0.750 0.720 0.750 0.740 0.750 157,200 116,868 0.7434 0.346 0.332 0.346 0.341 0.346 341,157 0.3426 0.00%
2016-01-26 0 0.750 0.730 0.750 0.710 0.750 198,000 146,300 0.7389 0.346 0.336 0.346 0.327 0.346 429,702 0.3405 -3.85%
2016-01-25 0 0.780 0.730 0.780 0.730 0.800 173,600 132,678 0.7643 0.359 0.336 0.359 0.336 0.369 376,749 0.3522 5.41%
2016-01-22 0 0.740 0.710 0.740 0.720 0.760 238,400 174,076 0.7302 0.341 0.327 0.341 0.332 0.350 517,379 0.3365 0.00%
2016-01-21 0 0.740 0.720 0.740 0.720 0.750 129,000 94,600 0.7333 0.341 0.332 0.341 0.332 0.346 279,957 0.3379 -2.63%
2016-01-20 0 0.760 0.710 0.760 0.730 0.760 403,000 299,220 0.7425 0.350 0.327 0.350 0.336 0.350 874,596 0.3421 -1.30%
2016-01-19 0 0.770 0.730 0.770 0.730 0.780 536,600 401,708 0.7486 0.355 0.336 0.355 0.336 0.359 1,164,536 0.3450 -1.28%
2016-01-18 0 0.780 0.750 0.780 0.750 0.780 285,200 218,214 0.7651 0.359 0.346 0.359 0.346 0.359 618,945 0.3526 0.00%
2016-01-15 0 0.780 0.750 0.780 0.740 0.780 294,400 223,528 0.7593 0.359 0.346 0.359 0.341 0.359 638,911 0.3499 0.00%
2016-01-14 0 0.780 0.750 0.780 0.760 0.780 282,200 216,714 0.7679 0.359 0.346 0.359 0.350 0.359 612,434 0.3539 0.00%
2016-01-13 0 0.780 0.760 0.780 0.760 0.790 326,200 251,206 0.7701 0.359 0.350 0.359 0.350 0.364 707,923 0.3548 0.00%
2016-01-12 0 0.780 0.750 0.780 0.750 0.790 528,400 404,884 0.7662 0.359 0.346 0.359 0.346 0.364 1,146,740 0.3531 -1.27%
2016-01-11 0 0.790 0.770 0.790 0.770 0.790 691,000 542,320 0.7848 0.364 0.355 0.364 0.355 0.364 1,499,617 0.3616 -1.25%
2016-01-08 0 0.800 0.770 0.800 0.770 0.800 366,200 287,508 0.7851 0.369 0.355 0.369 0.355 0.369 794,732 0.3618 0.00%
2016-01-07 0 0.800 0.750 0.800 0.750 0.800 455,200 356,834 0.7839 0.369 0.346 0.369 0.346 0.369 987,881 0.3612 0.00%
2016-01-06 0 0.800 0.780 0.800 0.770 0.800 303,200 237,990 0.7849 0.369 0.359 0.369 0.355 0.369 658,009 0.3617 0.00%
2016-01-05 0 0.800 0.780 0.800 0.780 0.800 263,000 207,150 0.7876 0.369 0.359 0.369 0.359 0.369 570,766 0.3629 0.00%
2016-01-04 0 0.800 0.770 0.800 0.770 0.810 477,400 377,200 0.7901 0.369 0.355 0.369 0.355 0.373 1,036,060 0.3641 -1.23%
2015-12-31 0 0.810 0.790 0.810 0.780 0.820 442,800 355,624 0.8031 0.373 0.364 0.373 0.359 0.378 960,970 0.3701 -2.41%
2015-12-30 0 0.830 0.800 0.830 0.800 0.830 374,400 303,618 0.8109 0.382 0.369 0.382 0.369 0.382 812,528 0.3737 -1.19%
2015-12-29 0 0.840 0.820 0.840 0.800 0.850 215,800 178,910 0.8291 0.387 0.378 0.387 0.369 0.392 468,332 0.3820 1.20%
2015-12-28 0 0.830 0.810 0.830 0.810 0.850 81,800 67,244 0.8221 0.382 0.373 0.382 0.373 0.392 177,523 0.3788 1.22%
2015-12-24 0 0.820 0.800 0.820 0.790 0.820 360,600 289,742 0.8035 0.378 0.369 0.378 0.364 0.378 782,579 0.3702 2.50%
2015-12-23 0 0.800 0.780 0.800 0.780 0.820 54,000 43,300 0.8019 0.369 0.359 0.369 0.359 0.378 117,191 0.3695 0.00%
2015-12-22 0 0.800 0.770 0.800 0.770 0.800 211,200 167,318 0.7922 0.369 0.355 0.369 0.355 0.369 458,349 0.3650 0.00%
2015-12-21 0 0.800 0.790 0.800 0.760 0.800 199,000 154,790 0.7778 0.369 0.364 0.369 0.350 0.369 431,872 0.3584 0.00%
2015-12-18 0 0.800 0.780 0.800 0.770 0.800 132,000 103,500 0.7841 0.369 0.359 0.369 0.355 0.369 286,468 0.3613 0.00%
2015-12-17 0 0.800 0.770 0.800 0.780 0.800 132,000 104,040 0.7882 0.369 0.355 0.369 0.359 0.369 286,468 0.3632 0.00%
2015-12-16 0 0.800 0.780 0.800 0.780 0.810 203,800 160,980 0.7899 0.369 0.359 0.369 0.359 0.373 442,289 0.3640 0.00%
2015-12-15 0 0.800 0.770 0.800 0.780 0.810 93,600 73,746 0.7879 0.369 0.355 0.369 0.359 0.373 203,132 0.3630 0.00%
2015-12-14 0 0.800 0.770 0.800 0.760 0.800 502,800 394,132 0.7839 0.369 0.355 0.369 0.350 0.369 1,091,183 0.3612 0.00%
2015-12-11 0 0.800 0.790 0.800 0.780 0.810 219,720 172,970 0.7872 0.369 0.364 0.369 0.359 0.373 476,839 0.3627 -1.23%
2015-12-10 0 0.810 0.780 0.810 0.780 0.820 51,200 40,842 0.7977 0.373 0.359 0.373 0.359 0.378 111,115 0.3676 1.25%
2015-12-09 0 0.800 0.800 0.820 0.790 0.810 496,600 401,038 0.8076 0.369 0.369 0.378 0.364 0.373 1,077,728 0.3721 -1.23%
2015-12-08 0 0.810 0.790 0.810 0.780 0.810 615,400 492,098 0.7996 0.373 0.364 0.373 0.359 0.373 1,335,549 0.3685 -1.22%
2015-12-07 0 0.820 0.810 0.820 0.800 0.830 1,106,800 896,666 0.8101 0.378 0.373 0.378 0.369 0.382 2,401,991 0.3733 0.00%
2015-12-04 0 0.820 0.800 0.820 0.800 0.820 120,400 97,268 0.8079 0.378 0.369 0.378 0.369 0.378 261,294 0.3723 0.00%
2015-12-03 0 0.820 0.800 0.820 0.800 0.820 305,000 249,020 0.8165 0.378 0.369 0.378 0.369 0.378 661,915 0.3762 -1.20%
2015-12-02 0 0.830 0.820 0.830 0.800 0.830 810,000 654,868 0.8085 0.382 0.378 0.382 0.369 0.382 1,757,872 0.3725 0.00%
2015-12-01 0 0.830 0.810 0.830 0.800 0.830 333,800 272,554 0.8165 0.382 0.373 0.382 0.369 0.382 724,417 0.3762 0.00%
2015-11-30 0 0.830 0.810 0.830 0.810 0.840 58,400 48,082 0.8233 0.382 0.373 0.382 0.373 0.387 126,740 0.3794 -1.19%
2015-11-27 0 0.840 0.810 0.840 0.810 0.840 1,389,400 1,156,420 0.8323 0.387 0.373 0.387 0.373 0.387 3,015,294 0.3835 0.00%
2015-11-26 0 0.840 0.810 0.840 0.810 0.840 140,200 116,288 0.8294 0.387 0.373 0.387 0.373 0.387 304,264 0.3822 0.00%
2015-11-25 0 0.840 0.820 0.840 0.830 0.840 63,000 52,320 0.8305 0.387 0.378 0.387 0.382 0.387 136,723 0.3827 0.00%
2015-11-24 0 0.840 0.820 0.840 0.820 0.850 179,200 150,098 0.8376 0.387 0.378 0.387 0.378 0.392 388,902 0.3860 -1.18%
2015-11-23 0 0.850 0.830 0.850 0.830 0.860 948,600 796,650 0.8398 0.392 0.382 0.392 0.382 0.396 2,058,664 0.3870 -1.16%
2015-11-20 0 0.860 0.850 0.860 0.840 0.860 162,400 138,124 0.8505 0.396 0.392 0.396 0.387 0.396 352,443 0.3919 0.00%
2015-11-19 0 0.860 0.840 0.860 0.830 0.860 291,600 247,136 0.8475 0.396 0.387 0.396 0.382 0.396 632,834 0.3905 2.38%
2015-11-18 0 0.840 0.830 0.850 0.830 0.840 386,800 323,320 0.8359 0.387 0.382 0.392 0.382 0.387 839,438 0.3852 -1.18%
2015-11-17 0 0.850 0.820 0.850 0.820 0.860 67,400 57,034 0.8462 0.392 0.378 0.392 0.378 0.396 146,272 0.3899 2.41%
2015-11-16 0 0.830 0.810 0.830 0.810 0.850 177,000 149,640 0.8454 0.382 0.373 0.382 0.373 0.392 384,128 0.3896 -2.35%
2015-11-13 0 0.850 0.830 0.850 0.830 0.850 173,000 144,820 0.8371 0.392 0.382 0.392 0.382 0.392 375,447 0.3857 0.00%
2015-11-12 0 0.850 0.830 0.850 0.840 0.850 161,400 135,690 0.8407 0.392 0.382 0.392 0.387 0.392 350,272 0.3874 1.19%
2015-11-11 0 0.840 0.840 0.850 0.820 0.840 498,200 414,618 0.8322 0.387 0.387 0.392 0.378 0.387 1,081,200 0.3835 -1.18%
2015-11-10 0 0.850 0.810 0.840 0.810 0.850 251,200 206,676 0.8228 0.392 0.373 0.387 0.373 0.392 545,157 0.3791 0.00%
2015-11-09 0 0.850 0.820 0.850 0.820 0.850 105,200 87,448 0.8313 0.392 0.378 0.392 0.378 0.392 228,306 0.3830 0.00%
2015-11-06 0 0.850 0.830 0.850 0.810 0.850 485,400 403,684 0.8317 0.392 0.382 0.392 0.373 0.392 1,053,421 0.3832 1.19%
2015-11-05 0 0.840 0.810 0.840 0.810 0.850 463,000 388,220 0.8385 0.387 0.373 0.387 0.373 0.392 1,004,809 0.3864 0.00%
2015-11-04 0 0.840 0.820 0.840 0.810 0.870 340,200 280,606 0.8248 0.387 0.378 0.387 0.373 0.401 738,306 0.3801 -2.33%
2015-11-03 0 0.860 0.830 0.860 0.830 0.860 231,000 198,280 0.8584 0.396 0.382 0.396 0.382 0.396 501,319 0.3955 2.38%
2015-11-02 0 0.840 0.800 0.840 0.810 0.840 153,000 125,980 0.8234 0.387 0.369 0.387 0.373 0.387 332,043 0.3794 -1.18%
2015-10-30 0 0.850 0.850 0.860 0.780 0.860 1,122,200 922,192 0.8218 0.392 0.392 0.396 0.359 0.396 2,435,413 0.3787 1.19%
2015-10-29 0 0.840 0.820 0.840 0.800 0.850 620,400 506,584 0.8165 0.387 0.378 0.387 0.369 0.392 1,346,400 0.3763 -1.18%
2015-10-28 0 0.850 0.830 0.850 0.830 0.890 197,600 168,470 0.8526 0.392 0.382 0.392 0.382 0.410 428,834 0.3929 -2.30%
2015-10-27 0 0.870 0.840 0.870 0.830 0.870 135,000 116,184 0.8606 0.401 0.387 0.401 0.382 0.401 292,979 0.3966 0.00%
2015-10-26 0 0.870 0.850 0.870 0.850 0.880 463,200 397,234 0.8576 0.401 0.392 0.401 0.392 0.405 1,005,243 0.3952 0.00%
2015-10-23 0 0.870 0.870 0.880 0.860 0.890 353,600 309,238 0.8745 0.401 0.401 0.405 0.396 0.410 767,387 0.4030 0.00%
2015-10-22 0 0.870 0.860 0.880 0.850 0.890 123,400 107,408 0.8704 0.401 0.396 0.405 0.392 0.410 267,804 0.4011 0.00%
2015-10-20 0 0.870 0.860 0.880 0.860 0.880 237,200 205,486 0.8663 0.401 0.396 0.405 0.396 0.405 514,774 0.3992 -1.14%
2015-10-19 0 0.880 0.860 0.880 0.860 0.880 122,200 105,456 0.8630 0.405 0.396 0.405 0.396 0.405 265,200 0.3976 0.00%
2015-10-16 0 0.880 0.870 0.880 0.870 0.890 239,200 210,660 0.8807 0.405 0.401 0.405 0.401 0.410 519,115 0.4058 0.00%
2015-10-15 0 0.880 0.860 0.880 0.860 0.930 400,000 347,848 0.8696 0.405 0.396 0.405 0.396 0.429 868,085 0.4007 2.33%
2015-10-14 0 0.860 0.860 0.870 0.860 0.900 283,400 249,668 0.8810 0.396 0.396 0.401 0.396 0.415 615,038 0.4059 -3.37%
2015-10-13 0 0.890 0.880 0.890 0.870 0.900 150,600 132,410 0.8792 0.410 0.405 0.410 0.401 0.415 326,834 0.4051 -1.11%
2015-10-12 0 0.900 0.870 0.900 0.860 0.930 1,513,400 1,359,054 0.8980 0.415 0.401 0.415 0.396 0.429 3,284,400 0.4138 1.12%
2015-10-09 0 0.890 0.870 0.890 0.870 0.910 1,189,000 1,056,130 0.8883 0.410 0.401 0.410 0.401 0.419 2,580,383 0.4093 0.00%
2015-10-08 0 0.890 0.860 0.890 0.850 0.910 644,200 560,938 0.8708 0.410 0.396 0.410 0.392 0.419 1,398,051 0.4012 0.00%
2015-10-07 0 0.890 0.870 0.890 0.870 0.920 881,200 781,476 0.8868 0.410 0.401 0.410 0.401 0.424 1,912,391 0.4086 0.00%
2015-10-06 0 0.890 0.850 0.890 0.850 0.920 1,452,400 1,249,840 0.8605 0.410 0.392 0.410 0.392 0.424 3,152,017 0.3965 0.00%
2015-10-05 0 0.890 0.880 0.890 0.870 0.900 274,800 242,550 0.8826 0.410 0.405 0.410 0.401 0.415 596,374 0.4067 1.14%
2015-10-02 0 0.880 0.870 0.880 0.860 0.890 888,200 773,308 0.8706 0.405 0.401 0.405 0.396 0.410 1,927,583 0.4012 1.15%
2015-09-30 0 0.870 0.860 0.870 0.830 0.880 243,200 210,144 0.8641 0.401 0.396 0.401 0.382 0.405 527,796 0.3982 0.00%
2015-09-29 0 0.870 0.850 0.880 0.830 0.890 432,600 371,530 0.8588 0.401 0.392 0.405 0.382 0.410 938,834 0.3957 -1.14%
2015-09-25 0 0.880 0.860 0.880 0.850 0.890 229,600 196,872 0.8575 0.405 0.396 0.405 0.392 0.410 498,281 0.3951 2.33%
2015-09-24 0 0.860 0.830 0.860 0.810 0.900 826,000 717,180 0.8683 0.396 0.382 0.396 0.373 0.415 1,792,596 0.4001 -3.37%
2015-09-23 0 0.890 0.880 0.890 0.850 0.920 351,200 309,564 0.8814 0.410 0.405 0.410 0.392 0.424 762,179 0.4062 -1.11%
2015-09-22 0 0.900 0.880 0.900 0.830 0.940 1,445,600 1,282,206 0.8870 0.415 0.405 0.415 0.382 0.433 3,137,260 0.4087 5.88%
2015-09-21 0 0.850 0.830 0.850 0.800 0.870 453,600 380,430 0.8387 0.392 0.382 0.392 0.369 0.401 984,409 0.3865 3.66%
2015-09-18 0 0.820 0.790 0.820 0.790 0.820 661,200 533,394 0.8067 0.378 0.364 0.378 0.364 0.378 1,434,945 0.3717 2.50%
2015-09-17 0 0.800 0.790 0.800 0.780 0.820 498,800 394,594 0.7911 0.369 0.364 0.369 0.359 0.378 1,082,502 0.3645 -2.44%
2015-09-16 0 0.820 0.800 0.820 0.770 0.820 944,200 740,810 0.7846 0.378 0.369 0.378 0.355 0.378 2,049,115 0.3615 2.50%
2015-09-15 0 0.800 0.790 0.800 0.790 0.810 364,000 288,870 0.7936 0.369 0.364 0.369 0.364 0.373 789,957 0.3657 0.00%
2015-09-14 0 0.800 0.780 0.800 0.730 0.800 424,200 329,416 0.7766 0.369 0.359 0.369 0.336 0.369 920,604 0.3578 3.90%
2015-09-11 0 0.770 0.760 0.770 0.730 0.780 358,800 268,608 0.7486 0.355 0.350 0.355 0.336 0.359 778,672 0.3450 1.32%
2015-09-10 0 0.760 0.750 0.760 0.750 0.790 70,000 53,410 0.7630 0.350 0.346 0.350 0.346 0.364 151,915 0.3516 -2.56%
2015-09-09 0 0.780 0.770 0.780 0.760 0.800 423,200 325,998 0.7703 0.359 0.355 0.359 0.350 0.369 918,434 0.3549 2.63%
2015-09-08 0 0.760 0.750 0.760 0.750 0.760 662,800 499,122 0.7531 0.350 0.346 0.350 0.346 0.350 1,438,417 0.3470 1.33%
2015-09-07 0 0.750 0.720 0.750 0.730 0.750 578,548 427,477 0.7389 0.346 0.332 0.346 0.336 0.346 1,255,572 0.3405 2.74%
2015-09-04 0 0.730 0.720 0.740 0.720 0.750 119,200 87,316 0.7325 0.336 0.332 0.341 0.332 0.346 258,689 0.3375 -2.67%
2015-09-02 0 0.750 0.720 0.750 0.720 0.750 737,200 532,638 0.7225 0.346 0.332 0.346 0.332 0.346 1,599,881 0.3329 0.00%
2015-09-01 0 0.750 0.730 0.750 0.670 0.760 234,200 172,260 0.7355 0.346 0.336 0.346 0.309 0.350 508,264 0.3389 -1.32%
2015-08-31 0 0.760 0.750 0.770 0.730 0.770 2,793,000 2,103,500 0.7531 0.350 0.346 0.355 0.336 0.355 6,061,404 0.3470 1.33%
2015-08-28 0 0.750 0.750 0.760 0.750 0.770 5,463,200 4,152,154 0.7600 0.346 0.346 0.350 0.346 0.355 11,856,306 0.3502 1.35%
2015-08-27 0 0.740 0.730 0.740 0.720 0.760 1,239,600 914,846 0.7380 0.341 0.336 0.341 0.332 0.350 2,690,196 0.3401 -1.33%
2015-08-26 0 0.750 0.720 0.750 0.720 0.760 428,000 317,610 0.7421 0.346 0.332 0.346 0.332 0.350 928,851 0.3419 -1.32%
2015-08-25 0 0.760 0.710 0.760 0.690 0.780 1,571,400 1,158,276 0.7371 0.350 0.327 0.350 0.318 0.359 3,410,272 0.3396 1.33%
2015-08-24 0 0.750 0.700 0.750 0.700 0.780 1,798,600 1,279,822 0.7116 0.346 0.323 0.346 0.323 0.359 3,903,345 0.3279 -5.06%
2015-08-21 0 0.790 0.740 0.780 0.720 0.790 1,140,200 867,680 0.7610 0.364 0.341 0.359 0.332 0.364 2,474,477 0.3507 0.00%
2015-08-20 0 0.790 0.750 0.790 0.740 0.790 438,800 335,020 0.7635 0.364 0.346 0.364 0.341 0.364 952,289 0.3518 0.00%
2015-08-19 0 0.790 0.760 0.790 0.740 0.810 1,103,200 834,254 0.7562 0.364 0.350 0.364 0.341 0.373 2,394,179 0.3485 -1.25%
2015-08-18 0 0.800 0.790 0.800 0.780 0.850 361,200 284,492 0.7876 0.369 0.364 0.369 0.359 0.392 783,881 0.3629 -1.23%
2015-08-17 0 0.810 0.800 0.810 0.790 0.810 450,000 360,330 0.8007 0.373 0.369 0.373 0.364 0.373 976,596 0.3690 -1.22%
2015-08-14 0 0.820 0.800 0.820 0.800 0.830 67,200 53,984 0.8033 0.378 0.369 0.378 0.369 0.382 145,838 0.3702 0.00%
2015-08-13 0 0.820 0.800 0.820 0.800 0.820 273,200 220,242 0.8062 0.378 0.369 0.378 0.369 0.378 592,902 0.3715 0.00%
2015-08-12 0 0.820 0.800 0.820 0.800 0.850 755,400 619,888 0.8206 0.378 0.369 0.378 0.369 0.392 1,639,379 0.3781 -4.65%
2015-08-11 0 0.860 0.850 0.860 0.840 0.870 119,600 102,446 0.8566 0.396 0.392 0.396 0.387 0.401 259,557 0.3947 0.00%
2015-08-10 0 0.860 0.850 0.860 0.830 0.860 355,200 298,760 0.8411 0.396 0.392 0.396 0.382 0.396 770,860 0.3876 1.18%
2015-08-07 0 0.850 0.830 0.850 0.840 0.850 25,200 21,206 0.8415 0.392 0.382 0.392 0.387 0.392 54,689 0.3878 0.00%
2015-08-06 0 0.850 0.800 0.850 0.840 0.850 29,000 24,630 0.8493 0.392 0.369 0.392 0.387 0.392 62,936 0.3913 0.00%
2015-08-05 0 0.850 0.840 0.850 0.830 0.850 137,000 114,520 0.8359 0.392 0.387 0.392 0.382 0.392 297,319 0.3852 1.19%
2015-08-04 0 0.840 0.810 0.840 0.780 0.840 91,400 73,864 0.8081 0.387 0.373 0.387 0.359 0.387 198,357 0.3724 0.00%
2015-08-03 0 0.840 0.830 0.840 0.800 0.850 244,600 198,366 0.8110 0.387 0.382 0.387 0.369 0.392 530,834 0.3737 -1.18%
2015-07-31 0 0.850 0.830 0.850 0.820 0.850 108,000 89,990 0.8332 0.392 0.382 0.392 0.378 0.392 234,383 0.3839 1.19%
2015-07-30 0 0.840 0.820 0.840 0.820 0.860 372,800 309,230 0.8295 0.387 0.378 0.387 0.378 0.396 809,055 0.3822 0.00%
2015-07-29 0 0.840 0.830 0.840 0.820 0.860 159,200 132,310 0.8311 0.387 0.382 0.387 0.378 0.396 345,498 0.3830 3.70%
2015-07-28 0 0.810 0.810 0.840 0.810 0.850 280,800 232,564 0.8282 0.373 0.373 0.387 0.373 0.392 609,396 0.3816 -2.41%
2015-07-27 0 0.830 0.810 0.830 0.810 0.860 1,493,400 1,266,302 0.8479 0.382 0.373 0.382 0.373 0.396 3,240,996 0.3907 -2.35%
2015-07-24 0 0.850 0.840 0.850 0.840 0.860 141,200 119,562 0.8468 0.392 0.387 0.392 0.387 0.396 306,434 0.3902 0.00%
2015-07-23 0 0.850 0.840 0.850 0.850 0.880 868,600 740,162 0.8521 0.392 0.387 0.392 0.392 0.405 1,885,047 0.3926 -2.30%
2015-07-22 0 0.870 0.860 0.870 0.860 0.960 520,200 454,116 0.8730 0.401 0.396 0.401 0.396 0.442 1,128,945 0.4022 1.16%
2015-07-21 0 0.860 0.860 0.870 0.860 0.880 299,400 258,038 0.8619 0.396 0.396 0.401 0.396 0.405 649,762 0.3971 -1.15%
2015-07-20 0 0.870 0.860 0.870 0.840 0.880 675,600 581,618 0.8609 0.401 0.396 0.401 0.387 0.405 1,466,196 0.3967 2.35%
2015-07-17 0 0.850 0.840 0.860 0.840 0.870 631,600 536,398 0.8493 0.392 0.387 0.396 0.387 0.401 1,370,706 0.3913 2.41%
2015-07-16 0 0.830 0.830 0.840 0.830 0.850 685,400 571,990 0.8345 0.382 0.382 0.387 0.382 0.392 1,487,464 0.3845 -2.35%
2015-07-15 0 0.850 0.830 0.850 0.830 0.890 431,600 362,972 0.8410 0.392 0.382 0.392 0.382 0.410 936,664 0.3875 0.00%
2015-07-14 0 0.850 0.840 0.850 0.820 0.890 1,293,400 1,116,188 0.8630 0.392 0.387 0.392 0.378 0.410 2,806,953 0.3977 -2.30%
2015-07-13 0 0.870 0.870 0.880 0.850 0.900 1,025,200 883,356 0.8616 0.401 0.401 0.405 0.392 0.415 2,224,902 0.3970 -2.25%
2015-07-10 0 0.890 0.880 0.890 0.840 0.910 987,800 866,250 0.8769 0.410 0.405 0.410 0.387 0.419 2,143,736 0.4041 5.95%
2015-07-09 0 0.840 0.840 0.860 0.750 0.870 2,054,800 1,697,608 0.8262 0.387 0.387 0.396 0.346 0.401 4,459,353 0.3807 6.33%
2015-07-08 0 0.790 0.750 0.790 0.620 0.800 4,122,800 2,928,002 0.7102 0.364 0.346 0.364 0.286 0.369 8,947,353 0.3272 -3.66%
2015-07-07 0 0.820 0.820 0.850 0.810 0.870 1,122,600 940,926 0.8382 0.378 0.378 0.392 0.373 0.401 2,436,281 0.3862 -6.82%
2015-07-06 0 0.880 0.870 0.900 0.820 0.960 921,400 795,864 0.8638 0.405 0.401 0.415 0.378 0.442 1,999,634 0.3980 -8.33%
2015-07-03 0 0.960 0.970 0.980 0.950 0.990 1,282,200 1,242,316 0.9689 0.442 0.447 0.452 0.438 0.456 2,782,647 0.4465 -3.03%
2015-07-02 0 0.990 0.990 1.000 0.990 1.020 252,400 251,674 0.9971 0.456 0.456 0.461 0.456 0.470 547,762 0.4595 -2.94%
2015-06-30 0 1.020 1.000 1.020 0.970 1.020 1,004,000 1,001,624 0.9976 0.470 0.461 0.470 0.447 0.470 2,178,894 0.4597 3.03%
2015-06-29 0 0.990 0.990 1.000 0.950 1.030 1,018,600 1,009,906 0.9915 0.456 0.456 0.461 0.438 0.475 2,210,579 0.4569 -3.88%
2015-06-26 0 1.030 1.020 1.030 1.010 1.040 1,150,400 1,177,570 1.0236 0.475 0.470 0.475 0.465 0.479 2,496,613 0.4717 -2.83%
2015-06-25 0 1.060 1.060 1.070 1.030 1.060 636,800 670,632 1.0531 0.488 0.488 0.493 0.475 0.488 1,381,991 0.4853 0.00%
2015-06-24 0 1.060 1.040 1.070 1.040 1.070 257,200 271,654 1.0562 0.488 0.479 0.493 0.479 0.493 558,179 0.4867 0.00%
2015-06-23 0 1.060 1.050 1.060 1.000 1.070 991,000 1,042,618 1.0521 0.488 0.484 0.488 0.461 0.493 2,150,681 0.4848 2.91%
2015-06-22 0 1.030 1.020 1.030 1.000 1.060 1,413,200 1,442,480 1.0207 0.475 0.470 0.475 0.461 0.488 3,066,945 0.4703 -0.96%
2015-06-19 0 1.040 1.040 1.050 1.040 1.080 591,600 624,884 1.0563 0.479 0.479 0.484 0.479 0.498 1,283,898 0.4867 0.00%
2015-06-18 0 1.040 1.040 1.070 1.010 1.060 1,108,800 1,152,498 1.0394 0.479 0.479 0.493 0.465 0.488 2,406,332 0.4789 -1.89%
2015-06-17 0 1.060 1.050 1.060 1.050 1.070 556,200 587,422 1.0561 0.488 0.484 0.488 0.484 0.493 1,207,072 0.4867 0.00%
2015-06-16 0 1.060 1.040 1.060 1.040 1.080 1,006,600 1,067,144 1.0601 0.488 0.479 0.488 0.479 0.498 2,184,536 0.4885 -0.93%
2015-06-15 0 1.070 1.060 1.080 1.050 1.090 904,800 971,788 1.0740 0.493 0.488 0.498 0.484 0.502 1,963,609 0.4949 -0.93%
2015-06-12 0 1.080 1.070 1.080 1.030 1.090 3,305,000 3,533,822 1.0692 0.498 0.493 0.498 0.475 0.502 7,172,553 0.4927 3.85%
2015-06-11 0 1.040 1.020 1.040 1.010 1.050 1,668,200 1,716,260 1.0288 0.479 0.470 0.479 0.465 0.484 3,620,349 0.4741 0.00%
2015-06-10 0 1.040 1.040 1.050 1.020 1.070 1,202,780 1,260,639 1.0481 0.479 0.479 0.484 0.470 0.493 2,610,289 0.4830 -0.95%
2015-06-09 0 1.050 1.050 1.080 1.040 1.080 2,350,000 2,495,615 1.0620 0.484 0.484 0.498 0.479 0.498 5,100,000 0.4893 -3.67%
2015-06-08 0 1.090 1.070 1.090 1.070 1.090 2,477,200 2,684,480 1.0837 0.502 0.493 0.502 0.493 0.502 5,376,051 0.4993 0.00%
2015-06-05 0 1.090 1.080 1.100 1.070 1.130 2,586,400 2,816,934 1.0891 0.502 0.498 0.507 0.493 0.521 5,613,038 0.5019 -0.91%
2015-06-04 0 1.100 1.090 1.100 1.070 1.140 3,249,600 3,572,918 1.0995 0.507 0.502 0.507 0.493 0.525 7,052,323 0.5066 0.92%
2015-06-03 0 1.090 1.080 1.090 1.080 1.120 1,871,800 2,053,158 1.0969 0.502 0.498 0.502 0.498 0.516 4,062,204 0.5054 0.00%
2015-06-02 0 1.090 1.080 1.090 1.060 1.100 2,718,800 2,930,818 1.0780 0.502 0.498 0.502 0.488 0.507 5,900,374 0.4967 0.93%
2015-06-01 0 1.080 1.080 1.090 1.060 1.100 1,944,600 2,115,849 1.0881 0.498 0.498 0.502 0.488 0.507 4,220,196 0.5014 1.89%
2015-05-29 0 1.060 1.050 1.070 1.050 1.090 3,272,070 3,499,682 1.0696 0.488 0.484 0.493 0.484 0.502 7,101,088 0.4928 -0.93%
2015-05-28 0 1.070 1.060 1.070 1.040 1.110 4,668,200 5,014,006 1.0741 0.493 0.488 0.493 0.479 0.511 10,130,987 0.4949 -4.46%
2015-05-27 0 1.120 1.120 1.130 1.100 1.140 2,030,200 2,273,858 1.1200 0.516 0.516 0.521 0.507 0.525 4,405,966 0.5161 0.00%
2015-05-26 0 1.120 1.110 1.120 1.090 1.130 3,795,200 4,192,578 1.1047 0.516 0.511 0.516 0.502 0.521 8,236,391 0.5090 2.75%
2015-05-22 0 1.090 1.090 1.100 1.070 1.100 1,507,200 1,631,322 1.0824 0.502 0.502 0.507 0.493 0.507 3,270,945 0.4987 1.87%
2015-05-21 0 1.070 1.070 1.080 1.060 1.100 1,756,800 1,889,126 1.0753 0.493 0.493 0.498 0.488 0.507 3,812,630 0.4955 -1.83%
2015-05-20 0 1.090 1.080 1.090 1.060 1.100 3,213,400 3,465,374 1.0784 0.502 0.498 0.502 0.488 0.507 6,973,762 0.4969 2.83%
2015-05-19 0 1.060 1.060 1.070 1.050 1.100 3,410,400 3,643,844 1.0685 0.488 0.488 0.493 0.484 0.507 7,401,294 0.4923 -1.85%
2015-05-18 0 1.080 1.070 1.080 1.080 1.120 3,401,400 3,715,694 1.0924 0.498 0.493 0.498 0.498 0.516 7,381,762 0.5034 0.00%
2015-05-15 0 1.080 1.060 1.090 1.070 1.100 2,326,200 2,516,346 1.0817 0.498 0.488 0.502 0.493 0.507 5,048,349 0.4984 0.00%
2015-05-14 0 1.080 1.080 1.090 1.070 1.110 1,288,000 1,392,566 1.0812 0.498 0.498 0.502 0.493 0.511 2,795,234 0.4982 0.93%
2015-05-13 0 1.070 1.060 1.080 1.050 1.110 1,844,800 1,972,038 1.0690 0.493 0.488 0.498 0.484 0.511 4,003,609 0.4926 0.00%
2015-05-12 0 1.070 1.070 1.090 1.060 1.120 1,415,800 1,531,666 1.0818 0.493 0.493 0.502 0.488 0.516 3,072,587 0.4985 -2.73%
2015-05-11 0 1.100 1.100 1.120 1.090 1.160 4,176,800 4,682,760 1.1211 0.507 0.507 0.516 0.502 0.535 9,064,545 0.5166 0.00%
2015-05-08 0 1.100 1.090 1.100 1.050 1.100 2,086,149 2,242,536 1.0750 0.507 0.502 0.507 0.484 0.507 4,527,387 0.4953 4.76%
2015-05-07 0 1.050 1.040 1.050 1.000 1.110 5,064,400 5,360,975 1.0586 0.484 0.479 0.484 0.461 0.511 10,990,826 0.4878 -4.55%
2015-05-06 0 1.100 1.090 1.100 1.070 1.190 6,727,200 7,492,310 1.1137 0.507 0.502 0.507 0.493 0.548 14,599,455 0.5132 -5.98%
2015-05-05 0 1.170 1.180 1.190 1.130 1.280 11,325,600 13,358,428 1.1795 0.539 0.544 0.548 0.521 0.590 24,578,962 0.5435 -4.88%
2015-05-04 0 1.230 1.230 1.240 1.100 1.240 22,094,000 26,084,320 1.1806 0.567 0.567 0.571 0.507 0.571 47,948,681 0.5440 11.82%
2015-04-30 0 1.100 1.090 1.100 0.990 1.130 12,692,800 13,600,874 1.0715 0.507 0.502 0.507 0.456 0.521 27,546,077 0.4937 8.91%
2015-04-29 0 1.010 1.000 1.010 0.990 1.020 1,272,000 1,273,915 1.0015 0.465 0.461 0.465 0.456 0.470 2,760,511 0.4615 0.00%
2015-04-28 0 1.010 1.000 1.010 0.990 1.040 3,469,800 3,526,306 1.0163 0.465 0.461 0.465 0.456 0.479 7,530,204 0.4683 -0.98%
2015-04-27 0 1.020 1.020 1.030 1.010 1.040 4,775,180 4,880,702 1.0221 0.470 0.470 0.475 0.465 0.479 10,363,157 0.4710 -0.97%
2015-04-24 0 1.030 1.020 1.030 1.000 1.060 2,351,800 2,413,848 1.0264 0.475 0.470 0.475 0.461 0.488 5,103,906 0.4729 -0.96%
2015-04-23 0 1.040 1.030 1.040 1.010 1.060 9,613,800 9,955,674 1.0356 0.479 0.475 0.479 0.465 0.488 20,863,991 0.4772 4.00%
2015-04-22 0 1.000 1.000 1.010 0.940 1.010 6,186,400 6,098,582 0.9858 0.461 0.461 0.465 0.433 0.465 13,425,804 0.4542 4.17%
2015-04-21 0 0.960 0.950 0.970 0.950 0.980 1,969,200 1,887,174 0.9583 0.442 0.438 0.447 0.438 0.452 4,273,583 0.4416 1.05%
2015-04-20 0 0.950 0.930 0.950 0.920 0.990 3,020,000 2,886,932 0.9559 0.438 0.429 0.438 0.424 0.456 6,554,043 0.4405 -4.04%
2015-04-17 0 0.990 0.990 1.000 0.970 1.020 3,070,220 3,067,527 0.9991 0.456 0.456 0.461 0.447 0.470 6,663,031 0.4604 2.06%
2015-04-16 0 0.970 0.960 0.980 0.960 1.010 3,433,400 3,376,056 0.9833 0.447 0.442 0.452 0.442 0.465 7,451,209 0.4531 -2.02%
2015-04-15 0 0.990 0.990 1.010 0.970 1.040 6,136,200 6,202,688 1.0108 0.456 0.456 0.465 0.447 0.479 13,316,860 0.4658 2.06%
2015-04-14 0 0.970 0.960 0.980 0.960 1.060 12,347,400 12,402,343 1.0044 0.447 0.442 0.452 0.442 0.488 26,796,485 0.4628 -7.62%
2015-04-13 0 1.050 1.040 1.050 0.920 1.070 17,675,800 17,917,878 1.0137 0.484 0.479 0.484 0.424 0.493 38,360,247 0.4671 14.13%
2015-04-10 0 0.920 0.910 0.920 0.850 0.940 16,065,000 14,238,856 0.8863 0.424 0.419 0.424 0.392 0.433 34,864,468 0.4084 9.52%
2015-04-09 0 0.840 0.840 0.850 0.820 0.980 15,723,600 13,485,510 0.8577 0.387 0.387 0.392 0.378 0.452 34,123,557 0.3952 -4.55%
2015-04-08 0 0.880 0.870 0.880 0.840 0.890 9,042,920 7,774,182 0.8597 0.405 0.401 0.405 0.387 0.410 19,625,060 0.3961 4.76%
2015-04-02 0 0.840 0.830 0.840 0.820 0.870 3,572,800 3,019,755 0.8452 0.387 0.382 0.387 0.378 0.401 7,753,736 0.3895 0.00%
2015-04-01 0 0.840 0.840 0.850 0.840 0.870 3,133,880 2,690,962 0.8587 0.387 0.387 0.392 0.387 0.401 6,801,186 0.3957 -1.18%
2015-03-31 0 0.850 0.850 0.860 0.830 0.910 6,718,200 5,832,382 0.8681 0.392 0.392 0.396 0.382 0.419 14,579,923 0.4000 2.41%
2015-03-30 0 0.830 0.820 0.830 0.800 0.860 4,583,400 3,804,484 0.8301 0.382 0.378 0.382 0.369 0.396 9,946,953 0.3825 3.75%
2015-03-27 0 0.800 0.790 0.800 0.770 0.810 3,222,000 2,555,772 0.7932 0.369 0.364 0.369 0.355 0.373 6,992,426 0.3655 3.90%
2015-03-26 0 0.770 0.750 0.780 0.750 0.780 2,543,200 1,943,070 0.7640 0.355 0.346 0.359 0.346 0.359 5,519,285 0.3521 1.32%
2015-03-25 0 0.760 0.760 0.770 0.760 0.810 7,939,200 6,145,790 0.7741 0.350 0.350 0.355 0.350 0.373 17,229,753 0.3567 -6.17%
2015-03-24 0 0.810 0.810 0.820 0.810 0.840 1,879,200 1,546,926 0.8232 0.373 0.373 0.378 0.373 0.387 4,078,264 0.3793 -2.41%
2015-03-23 0 0.830 0.810 0.830 0.810 0.830 1,310,600 1,078,872 0.8232 0.382 0.373 0.382 0.373 0.382 2,844,281 0.3793 0.00%
2015-03-20 0 0.830 0.820 0.830 0.820 0.850 692,200 577,358 0.8341 0.382 0.378 0.382 0.378 0.392 1,502,221 0.3843 -1.19%
2015-03-19 0 0.840 0.830 0.840 0.830 0.860 1,472,800 1,237,200 0.8400 0.387 0.382 0.387 0.382 0.396 3,196,289 0.3871 0.00%
2015-03-18 0 0.840 0.840 0.850 0.810 0.850 1,455,200 1,204,096 0.8274 0.387 0.387 0.392 0.373 0.392 3,158,094 0.3813 2.44%
2015-03-17 0 0.820 0.810 0.830 0.810 0.830 576,800 472,672 0.8195 0.378 0.373 0.382 0.373 0.382 1,251,779 0.3776 -1.20%
2015-03-16 0 0.830 0.810 0.820 0.810 0.840 594,200 489,570 0.8239 0.382 0.373 0.378 0.373 0.387 1,289,540 0.3796 1.22%
2015-03-13 0 0.820 0.810 0.820 0.810 0.840 1,572,400 1,293,670 0.8227 0.378 0.373 0.378 0.373 0.387 3,412,443 0.3791 -1.20%
2015-03-12 0 0.830 0.820 0.830 0.820 0.840 478,400 396,566 0.8289 0.382 0.378 0.382 0.378 0.387 1,038,230 0.3820 -1.19%
2015-03-11 0 0.840 0.830 0.840 0.820 0.850 855,000 707,180 0.8271 0.387 0.382 0.387 0.378 0.392 1,855,532 0.3811 -2.33%
2015-03-10 0 0.860 0.850 0.860 0.830 0.860 2,121,000 1,786,873 0.8425 0.396 0.392 0.396 0.382 0.396 4,603,021 0.3882 0.00%
2015-03-09 0 0.860 0.850 0.860 0.840 0.860 867,600 742,766 0.8561 0.396 0.392 0.396 0.387 0.396 1,882,877 0.3945 0.00%
2015-03-06 0 0.860 0.840 0.850 0.840 0.870 2,416,400 2,066,238 0.8551 0.396 0.387 0.392 0.387 0.401 5,244,102 0.3940 -1.15%
2015-03-05 0 0.870 0.860 0.870 0.850 0.870 1,315,800 1,134,790 0.8624 0.401 0.396 0.401 0.392 0.401 2,855,566 0.3974 0.00%
2015-03-04 0 0.870 0.860 0.870 0.850 0.870 956,600 825,034 0.8625 0.401 0.396 0.401 0.392 0.401 2,076,026 0.3974 1.16%
2015-03-03 0 0.860 0.860 0.870 0.860 0.880 2,058,200 1,789,088 0.8692 0.396 0.396 0.401 0.396 0.405 4,466,732 0.4005 -1.15%
2015-03-02 0 0.870 0.870 0.880 0.870 0.890 1,440,400 1,261,986 0.8761 0.401 0.401 0.405 0.401 0.410 3,125,974 0.4037 -1.14%
2015-02-27 0 0.880 0.860 0.880 0.850 0.880 1,512,600 1,314,270 0.8689 0.405 0.396 0.405 0.392 0.405 3,282,664 0.4004 0.00%
2015-02-26 0 0.880 0.870 0.880 0.870 0.890 3,111,800 2,727,586 0.8765 0.405 0.401 0.405 0.401 0.410 6,753,268 0.4039 -1.12%
2015-02-25 0 0.890 0.880 0.890 0.880 0.900 1,602,000 1,417,790 0.8850 0.410 0.405 0.410 0.405 0.415 3,476,681 0.4078 -1.11%
2015-02-24 0 0.900 0.890 0.900 0.880 0.900 1,258,000 1,126,200 0.8952 0.415 0.410 0.415 0.405 0.415 2,730,128 0.4125 -1.10%
2015-02-23 0 0.910 0.900 0.910 0.880 0.910 371,400 330,164 0.8890 0.419 0.415 0.419 0.405 0.419 806,017 0.4096 0.00%
2015-02-18 0 0.910 0.910 0.920 0.890 0.910 125,200 113,020 0.9027 0.419 0.419 0.424 0.410 0.419 271,711 0.4160 1.11%
2015-02-17 0 0.900 0.890 0.900 0.880 0.900 652,800 579,686 0.8880 0.415 0.410 0.415 0.405 0.415 1,416,715 0.4092 0.00%
2015-02-16 0 0.900 0.890 0.900 0.880 0.900 1,250,200 1,106,835 0.8853 0.415 0.410 0.415 0.405 0.415 2,713,200 0.4079 0.00%
2015-02-13 0 0.900 0.890 0.900 0.890 0.900 2,063,800 1,850,084 0.8964 0.415 0.410 0.415 0.410 0.415 4,478,885 0.4131 -1.10%
2015-02-12 0 0.910 0.900 0.920 0.880 0.920 1,060,400 951,604 0.8974 0.419 0.415 0.424 0.405 0.424 2,301,294 0.4135 -1.09%
2015-02-11 0 0.920 0.910 0.930 0.900 0.930 1,655,600 1,523,780 0.9204 0.424 0.419 0.429 0.415 0.429 3,593,004 0.4241 -2.13%
2015-02-10 0 0.940 0.920 0.940 0.920 0.950 864,800 813,846 0.9411 0.433 0.424 0.433 0.424 0.438 1,876,800 0.4336 0.00%
2015-02-09 0 0.940 0.920 0.930 0.920 0.940 416,200 388,198 0.9327 0.433 0.424 0.429 0.424 0.433 903,243 0.4298 0.00%
2015-02-06 0 0.940 0.930 0.940 0.930 1.020 6,989,400 6,644,442 0.9506 0.433 0.429 0.433 0.429 0.470 15,168,485 0.4380 -6.93%
2015-02-05 0 1.010 1.000 1.010 0.990 1.100 2,191,000 2,228,286 1.0170 0.465 0.461 0.465 0.456 0.507 4,754,936 0.4686 -3.81%
2015-02-04 0 1.050 1.030 1.050 1.000 1.050 687,800 697,338 1.0139 0.484 0.475 0.484 0.461 0.484 1,492,672 0.4672 0.00%
2015-02-03 0 1.050 1.010 1.050 1.000 1.050 613,400 639,840 1.0431 0.484 0.465 0.484 0.461 0.484 1,331,209 0.4806 1.94%
2015-02-02 0 1.030 1.000 1.030 0.980 1.040 451,000 459,716 1.0193 0.475 0.461 0.475 0.452 0.479 978,766 0.4697 0.00%
2015-01-30 0 1.030 1.020 1.040 1.000 1.040 75,800 77,122 1.0174 0.475 0.470 0.479 0.461 0.479 164,502 0.4688 0.98%
2015-01-29 0 1.020 1.010 1.030 1.020 1.040 222,800 228,222 1.0243 0.470 0.465 0.475 0.470 0.479 483,523 0.4720 -2.86%
2015-01-28 0 1.050 1.020 1.050 1.000 1.050 1,146,400 1,156,951 1.0092 0.484 0.470 0.484 0.461 0.484 2,487,932 0.4650 2.94%
2015-01-27 0 1.020 1.020 1.030 1.010 1.020 136,800 138,818 1.0148 0.470 0.470 0.475 0.465 0.470 296,885 0.4676 0.00%
2015-01-26 0 1.020 1.020 1.040 1.000 1.050 1,415,800 1,446,932 1.0220 0.470 0.470 0.479 0.461 0.484 3,072,587 0.4709 -3.77%
2015-01-23 0 1.060 1.060 1.070 1.040 1.060 1,024,800 1,079,398 1.0533 0.488 0.488 0.493 0.479 0.488 2,224,034 0.4853 -0.93%
2015-01-22 0 1.070 1.060 1.070 1.060 1.070 691,513 733,006 1.0600 0.493 0.488 0.493 0.488 0.493 1,500,730 0.4884 0.00%
2015-01-21 0 1.070 1.080 1.090 1.040 1.080 1,662,800 1,753,080 1.0543 0.493 0.498 0.502 0.479 0.498 3,608,630 0.4858 0.00%
2015-01-20 0 1.070 1.060 1.070 1.030 1.100 923,000 985,984 1.0682 0.493 0.488 0.493 0.475 0.507 2,003,106 0.4922 2.88%
2015-01-19 0 1.040 1.030 1.050 1.000 1.070 1,123,200 1,155,898 1.0291 0.479 0.475 0.484 0.461 0.493 2,437,583 0.4742 -3.70%
2015-01-16 0 1.080 1.080 1.090 1.040 1.100 685,200 730,024 1.0654 0.498 0.498 0.502 0.479 0.507 1,487,030 0.4909 1.89%
2015-01-15 0 1.060 1.060 1.070 1.050 1.080 691,200 732,180 1.0593 0.488 0.488 0.493 0.484 0.498 1,500,051 0.4881 -1.85%
2015-01-14 0 1.080 1.070 1.080 1.050 1.100 855,800 918,538 1.0733 0.498 0.493 0.498 0.484 0.507 1,857,268 0.4946 0.93%
2015-01-13 0 1.070 1.070 1.080 1.050 1.090 902,800 964,112 1.0679 0.493 0.493 0.498 0.484 0.502 1,959,268 0.4921 -1.83%
2015-01-12 0 1.090 1.100 1.110 1.040 1.150 5,221,400 5,674,456 1.0868 0.502 0.507 0.511 0.479 0.530 11,331,549 0.5008 -5.22%
2015-01-09 0 1.150 1.140 1.150 1.120 1.150 543,400 611,724 1.1257 0.530 0.525 0.530 0.516 0.530 1,179,294 0.5187 1.77%
2015-01-08 0 1.130 1.130 1.140 1.090 1.170 3,008,400 3,354,186 1.1149 0.521 0.521 0.525 0.502 0.539 6,528,868 0.5137 -4.24%
2015-01-07 0 1.180 1.180 1.190 1.160 1.210 882,600 1,048,550 1.1880 0.544 0.544 0.548 0.535 0.558 1,915,430 0.5474 -3.28%
2015-01-06 0 1.220 1.220 1.230 1.190 1.270 1,336,600 1,630,658 1.2200 0.562 0.562 0.567 0.548 0.585 2,900,706 0.5622 -0.81%
2015-01-05 0 1.230 1.230 1.240 1.200 1.270 3,064,200 3,813,942 1.2447 0.567 0.567 0.571 0.553 0.585 6,649,966 0.5735 2.50%
2015-01-02 0 1.200 1.200 1.210 1.140 1.240 1,927,400 2,277,500 1.1816 0.553 0.553 0.558 0.525 0.571 4,182,868 0.5445 5.26%
2014-12-31 0 1.140 1.110 1.140 1.100 1.140 107,260 121,024 1.1283 0.525 0.511 0.525 0.507 0.525 232,777 0.5199 0.88%
2014-12-30 0 1.130 1.120 1.130 1.100 1.140 206,800 230,634 1.1153 0.521 0.516 0.521 0.507 0.525 448,800 0.5139 0.89%
2014-12-29 0 1.120 1.100 1.120 1.050 1.160 491,200 531,694 1.0824 0.516 0.507 0.516 0.484 0.535 1,066,009 0.4988 -2.61%
2014-12-24 0 1.150 1.140 1.160 1.090 1.160 77,400 86,790 1.1213 0.530 0.525 0.535 0.502 0.535 167,974 0.5167 0.00%
2014-12-23 0 1.150 1.130 1.140 1.110 1.150 575,400 645,634 1.1221 0.530 0.521 0.525 0.511 0.530 1,248,740 0.5170 4.55%
2014-12-22 0 1.100 1.100 1.110 1.090 1.140 493,400 548,983 1.1127 0.507 0.507 0.511 0.502 0.525 1,070,783 0.5127 -3.51%
2014-12-19 0 1.140 1.130 1.140 1.140 1.170 569,400 655,728 1.1516 0.525 0.521 0.525 0.525 0.539 1,235,719 0.5306 -2.56%
2014-12-18 0 1.170 1.160 1.170 1.140 1.170 268,800 311,192 1.1577 0.539 0.535 0.539 0.525 0.539 583,353 0.5335 0.86%
2014-12-17 0 1.160 1.140 1.160 1.140 1.160 666,800 770,488 1.1555 0.535 0.525 0.535 0.525 0.535 1,447,098 0.5324 0.00%
2014-12-16 0 1.160 1.140 1.160 1.130 1.170 320,600 372,380 1.1615 0.535 0.525 0.535 0.521 0.539 695,770 0.5352 0.00%
2014-12-15 0 1.160 1.160 1.170 1.100 1.200 839,400 976,100 1.1629 0.535 0.535 0.539 0.507 0.553 1,821,677 0.5358 -4.92%
2014-12-12 0 1.220 1.210 1.220 1.180 1.250 970,600 1,171,628 1.2071 0.562 0.558 0.562 0.544 0.576 2,106,409 0.5562 0.83%
2014-12-11 0 1.210 1.210 1.230 1.200 1.270 912,000 1,104,670 1.2113 0.558 0.558 0.567 0.553 0.585 1,979,234 0.5581 -1.63%
2014-12-10 0 1.230 1.230 1.240 1.200 1.240 341,000 415,624 1.2188 0.567 0.567 0.571 0.553 0.571 740,043 0.5616 -0.81%
2014-12-09 0 1.240 1.200 1.240 1.200 1.250 1,170,400 1,429,594 1.2215 0.571 0.553 0.571 0.553 0.576 2,540,017 0.5628 0.00%
2014-12-08 0 1.240 1.230 1.240 1.210 1.250 1,663,000 2,041,774 1.2278 0.571 0.567 0.571 0.558 0.576 3,609,064 0.5657 0.00%
2014-12-05 0 1.240 1.240 1.260 1.240 1.290 4,756,400 5,949,158 1.2508 0.571 0.571 0.581 0.571 0.594 10,322,400 0.5763 -0.80%
2014-12-04 0 1.250 1.240 1.260 1.230 1.280 6,399,200 8,033,702 1.2554 0.576 0.571 0.581 0.567 0.590 13,887,626 0.5785 1.63%
2014-12-03 0 1.230 1.220 1.230 1.170 1.230 4,907,200 5,958,400 1.2142 0.567 0.562 0.567 0.539 0.567 10,649,668 0.5595 0.00%
2014-12-02 0 1.230 1.220 1.230 1.190 1.240 4,791,800 5,867,404 1.2245 0.567 0.562 0.567 0.548 0.571 10,399,226 0.5642 0.82%
2014-12-01 0 1.220 1.220 1.230 1.200 1.250 4,314,600 5,244,326 1.2155 0.562 0.562 0.567 0.553 0.576 9,363,600 0.5601 0.00%
2014-11-28 0 1.220 1.220 1.230 1.160 1.250 6,875,000 8,353,240 1.2150 0.562 0.562 0.567 0.535 0.576 14,920,213 0.5599 2.52%
2014-11-27 0 1.190 1.170 1.190 1.170 1.200 3,754,000 4,431,146 1.1804 0.548 0.539 0.548 0.539 0.553 8,146,979 0.5439 0.85%
2014-11-26 0 1.180 1.160 1.180 1.140 1.190 1,598,400 1,873,602 1.1722 0.544 0.535 0.544 0.525 0.548 3,468,868 0.5401 0.85%
2014-11-25 0 1.170 1.170 1.190 1.160 1.240 2,797,600 3,324,000 1.1882 0.539 0.539 0.548 0.535 0.571 6,071,387 0.5475 -3.31%
2014-11-24 0 1.210 1.200 1.220 1.140 1.240 2,094,600 2,508,142 1.1974 0.558 0.553 0.562 0.525 0.571 4,545,728 0.5518 8.04%
2014-11-21 0 1.120 1.120 1.130 1.110 1.170 1,755,800 2,000,530 1.1394 0.516 0.516 0.521 0.511 0.539 3,810,460 0.5250 0.90%
2014-11-20 0 1.110 1.110 1.120 1.100 1.130 1,821,000 2,034,158 1.1171 0.511 0.511 0.516 0.507 0.521 3,951,957 0.5147 0.91%
2014-11-19 0 1.100 1.100 1.110 1.100 1.150 1,550,000 1,731,076 1.1168 0.507 0.507 0.511 0.507 0.530 3,363,830 0.5146 -4.35%
2014-11-18 0 1.150 1.110 1.150 1.120 1.150 1,307,000 1,472,890 1.1269 0.530 0.511 0.530 0.516 0.530 2,836,468 0.5193 1.77%
2014-11-17 0 1.130 1.130 1.140 1.120 1.160 1,721,000 1,944,290 1.1297 0.521 0.521 0.525 0.516 0.535 3,734,936 0.5206 0.00%
2014-11-14 0 1.130 1.130 1.140 1.110 1.150 1,688,600 1,908,148 1.1300 0.521 0.521 0.525 0.511 0.530 3,664,621 0.5207 -0.88%
2014-11-13 0 1.140 1.130 1.140 1.100 1.140 295,200 331,522 1.1230 0.525 0.521 0.525 0.507 0.525 640,647 0.5175 0.88%
2014-11-12 0 1.130 1.110 1.130 1.100 1.130 1,095,600 1,226,224 1.1192 0.521 0.511 0.521 0.507 0.521 2,377,685 0.5157 0.89%
2014-11-11 0 1.120 1.110 1.120 1.100 1.140 1,502,600 1,678,320 1.1169 0.516 0.511 0.516 0.507 0.525 3,260,962 0.5147 -2.61%
2014-11-10 0 1.150 1.130 1.150 1.110 1.200 1,378,400 1,579,900 1.1462 0.530 0.521 0.530 0.511 0.553 2,991,421 0.5281 -0.86%
2014-11-07 0 1.160 1.160 1.170 1.100 1.160 2,225,400 2,514,966 1.1301 0.535 0.535 0.539 0.507 0.535 4,829,591 0.5207 3.57%
2014-11-06 0 1.120 1.120 1.130 1.100 1.230 2,850,000 3,276,140 1.1495 0.516 0.516 0.521 0.507 0.567 6,185,106 0.5297 -6.67%
2014-11-05 0 1.200 1.200 1.220 1.160 1.290 7,525,400 9,311,860 1.2374 0.553 0.553 0.562 0.535 0.594 16,331,719 0.5702 0.84%
2014-11-04 0 1.190 1.190 1.200 1.020 1.200 9,000,800 10,351,456 1.1501 0.548 0.548 0.553 0.470 0.553 19,533,651 0.5299 10.19%
2014-11-03 0 1.080 1.060 1.070 0.880 1.130 12,356,600 12,838,646 1.0390 0.498 0.488 0.493 0.405 0.521 26,816,451 0.4788 21.35%
2014-10-31 0 0.890 0.890 0.900 0.890 0.940 1,119,800 1,012,614 0.9043 0.410 0.410 0.415 0.410 0.433 2,430,204 0.4167 -3.26%
2014-10-30 0 0.920 0.920 0.930 0.910 0.950 838,400 776,306 0.9259 0.424 0.424 0.429 0.419 0.438 1,819,506 0.4267 0.00%
2014-10-29 0 0.920 0.910 0.930 0.870 0.930 2,651,400 2,409,574 0.9088 0.424 0.419 0.429 0.401 0.429 5,754,102 0.4188 3.37%
2014-10-28 0 0.890 0.880 0.890 0.820 0.900 3,336,600 2,867,338 0.8594 0.410 0.405 0.410 0.378 0.415 7,241,132 0.3960 7.23%
2014-10-27 0 0.830 0.810 0.830 0.810 0.850 1,679,800 1,384,604 0.8243 0.382 0.373 0.382 0.373 0.392 3,645,523 0.3798 -1.19%
2014-10-24 0 0.840 0.840 0.850 0.810 0.850 1,777,600 1,466,302 0.8249 0.387 0.387 0.392 0.373 0.392 3,857,770 0.3801 0.00%
2014-10-23 0 0.840 0.820 0.840 0.800 0.870 5,456,400 4,455,884 0.8166 0.387 0.378 0.387 0.369 0.401 11,841,549 0.3763 0.00%
2014-10-22 0 0.840 0.830 0.840 0.820 0.870 5,573,000 4,759,154 0.8540 0.387 0.382 0.387 0.378 0.401 12,094,596 0.3935 -3.45%
2014-10-21 0 0.870 0.840 0.870 0.840 0.900 6,002,200 5,166,618 0.8608 0.401 0.387 0.401 0.387 0.415 13,026,051 0.3966 -1.14%
2014-10-20 0 0.880 0.850 0.920 0.850 0.920 5,719,800 5,011,492 0.8762 0.405 0.392 0.424 0.392 0.424 12,413,183 0.4037 -4.35%
2014-10-17 0 0.920 0.880 0.920 0.870 0.920 4,692,600 4,222,882 0.8999 0.424 0.405 0.424 0.401 0.424 10,183,940 0.4147 -1.08%
2014-10-16 0 0.930 0.910 0.930 0.910 0.950 1,875,835 1,730,941 0.9228 0.429 0.419 0.429 0.419 0.438 4,070,961 0.4252 -2.11%
2014-10-15 0 0.950 0.930 0.950 0.920 0.980 1,465,400 1,376,634 0.9394 0.438 0.429 0.438 0.424 0.452 3,180,230 0.4329 -2.06%
2014-10-14 0 0.970 0.950 0.980 0.940 0.980 3,103,200 2,967,816 0.9564 0.447 0.438 0.452 0.433 0.452 6,734,604 0.4407 -1.02%
2014-10-13 0 0.980 0.950 0.980 0.920 0.980 1,899,000 1,789,590 0.9424 0.452 0.438 0.452 0.424 0.452 4,121,234 0.4342 0.00%
2014-10-10 0 0.980 0.950 0.980 0.950 1.020 3,584,400 3,552,350 0.9911 0.452 0.438 0.452 0.438 0.470 7,778,911 0.4567 -3.92%
2014-10-09 0 1.020 1.010 1.020 1.010 1.060 725,400 741,486 1.0222 0.470 0.465 0.470 0.465 0.488 1,574,272 0.4710 -1.92%
2014-10-08 0 1.040 1.020 1.040 1.000 1.070 2,323,200 2,380,188 1.0245 0.479 0.470 0.479 0.461 0.493 5,041,838 0.4721 0.00%
2014-10-07 0 1.040 1.030 1.040 1.030 1.050 148,000 154,264 1.0423 0.479 0.475 0.479 0.475 0.484 321,191 0.4803 0.00%
2014-10-06 0 1.040 1.040 1.050 1.030 1.090 730,200 772,840 1.0584 0.479 0.479 0.484 0.475 0.502 1,584,689 0.4877 -0.95%
2014-10-03 0 1.050 1.030 1.040 0.980 1.070 986,200 1,028,182 1.0426 0.484 0.475 0.479 0.452 0.493 2,140,264 0.4804 5.00%
2014-09-30 0 1.000 1.000 1.010 0.910 1.050 2,348,000 2,349,690 1.0007 0.461 0.461 0.465 0.419 0.484 5,095,660 0.4611 -3.85%
2014-09-29 0 1.040 1.010 1.040 1.000 1.100 1,268,200 1,304,734 1.0288 0.479 0.465 0.479 0.461 0.507 2,752,264 0.4741 0.97%
2014-09-26 0 1.030 1.020 1.040 1.010 1.100 1,690,600 1,760,314 1.0412 0.475 0.470 0.479 0.465 0.507 3,668,962 0.4798 -3.74%
2014-09-25 0 1.070 1.060 1.070 1.050 1.090 1,559,558 1,659,998 1.0644 0.493 0.488 0.493 0.484 0.502 3,384,573 0.4905 1.90%
2014-09-24 0 1.050 1.040 1.050 1.030 1.070 2,653,800 2,803,966 1.0566 0.484 0.479 0.484 0.475 0.493 5,759,311 0.4869 0.00%
2014-09-23 0 1.050 1.040 1.060 1.030 1.080 1,446,600 1,520,208 1.0509 0.484 0.479 0.488 0.475 0.498 3,139,430 0.4842 -3.67%
2014-09-22 0 1.090 1.080 1.090 1.060 1.110 1,795,800 1,948,578 1.0851 0.502 0.498 0.502 0.488 0.511 3,897,268 0.5000 -2.68%
2014-09-19 0 1.120 1.100 1.120 1.100 1.170 2,640,800 2,948,220 1.1164 0.516 0.507 0.516 0.507 0.539 5,731,098 0.5144 -1.75%
2014-09-18 0 1.140 1.140 1.150 1.120 1.190 3,093,200 3,514,872 1.1363 0.525 0.525 0.530 0.516 0.548 6,712,902 0.5236 -5.00%
2014-09-17 0 1.200 1.190 1.200 1.110 1.240 1,291,000 1,552,714 1.2027 0.553 0.548 0.553 0.511 0.571 2,801,745 0.5542 -1.64%
2014-09-16 0 1.220 1.220 1.230 1.220 1.270 157,758 195,560 1.2396 0.562 0.562 0.567 0.562 0.585 342,368 0.5712 -0.81%
2014-09-15 0 1.230 1.210 1.230 1.200 1.240 492,600 601,414 1.2209 0.567 0.558 0.567 0.553 0.571 1,069,047 0.5626 -0.81%
2014-09-12 0 1.240 1.220 1.240 1.210 1.260 887,200 1,085,044 1.2230 0.571 0.562 0.571 0.558 0.581 1,925,413 0.5635 -1.59%
2014-09-11 0 1.260 1.230 1.260 1.230 1.330 1,196,800 1,504,578 1.2572 0.581 0.567 0.581 0.567 0.613 2,597,311 0.5793 0.80%
2014-09-10 0 1.250 1.240 1.250 1.230 1.290 323,200 402,636 1.2458 0.576 0.571 0.576 0.567 0.594 701,413 0.5740 -2.34%
2014-09-08 0 1.280 1.260 1.280 1.250 1.280 378,400 477,124 1.2609 0.590 0.581 0.590 0.576 0.590 821,209 0.5810 -0.78%
2014-09-05 0 1.290 1.260 1.290 1.250 1.310 1,843,000 2,368,702 1.2852 0.594 0.581 0.594 0.576 0.604 3,999,702 0.5922 2.38%
2014-09-04 0 1.260 1.260 1.270 1.260 1.310 661,000 840,552 1.2716 0.581 0.581 0.585 0.581 0.604 1,434,511 0.5860 -1.56%
2014-09-03 0 1.280 1.270 1.280 1.240 1.330 1,023,200 1,297,666 1.2682 0.590 0.585 0.590 0.571 0.613 2,220,562 0.5844 -1.54%
2014-09-02 0 1.300 1.280 1.300 1.290 1.340 1,229,800 1,616,004 1.3140 0.599 0.590 0.599 0.594 0.617 2,668,928 0.6055 0.78%
2014-09-01 0 1.290 1.290 1.300 1.270 1.310 429,000 552,322 1.2875 0.594 0.594 0.599 0.585 0.604 931,021 0.5932 1.57%
2014-08-29 0 1.270 1.250 1.270 1.210 1.270 1,365,400 1,707,352 1.2504 0.585 0.576 0.585 0.558 0.585 2,963,209 0.5762 4.10%
2014-08-28 0 1.220 1.210 1.220 1.210 1.260 943,800 1,159,792 1.2289 0.562 0.558 0.562 0.558 0.581 2,048,247 0.5662 -2.40%
2014-08-27 0 1.250 1.220 1.250 1.200 1.260 755,400 926,554 1.2266 0.576 0.562 0.576 0.553 0.581 1,639,379 0.5652 2.46%
2014-08-26 0 1.220 1.220 1.260 1.210 1.280 796,800 975,952 1.2248 0.562 0.562 0.581 0.558 0.590 1,729,226 0.5644 -2.40%
2014-08-25 0 1.250 1.230 1.250 1.200 1.250 437,000 539,494 1.2345 0.576 0.567 0.576 0.553 0.576 948,383 0.5689 -2.34%
2014-08-22 0 1.280 1.260 1.280 1.260 1.290 1,720,958 2,196,321 1.2762 0.590 0.581 0.590 0.581 0.594 3,734,845 0.5881 0.00%
2014-08-21 0 1.280 1.250 1.280 1.250 1.300 1,342,200 1,697,988 1.2651 0.590 0.576 0.590 0.576 0.599 2,912,860 0.5829 0.00%
2014-08-20 0 1.280 1.280 1.290 1.280 1.300 404,400 518,478 1.2821 0.590 0.590 0.594 0.590 0.599 877,634 0.5908 0.00%
2014-08-19 0 1.280 1.280 1.300 1.280 1.330 928,400 1,197,626 1.2900 0.590 0.590 0.599 0.590 0.613 2,014,826 0.5944 0.00%
2014-08-18 0 1.280 1.280 1.290 1.270 1.290 1,080,000 1,381,226 1.2789 0.590 0.590 0.594 0.585 0.594 2,343,830 0.5893 -1.54%
2014-08-15 0 1.300 1.290 1.300 1.260 1.300 1,315,400 1,705,450 1.2965 0.599 0.594 0.599 0.581 0.599 2,854,698 0.5974 -0.76%
2014-08-14 0 1.310 1.300 1.310 1.300 1.320 1,427,800 1,864,834 1.3061 0.604 0.599 0.604 0.599 0.608 3,098,630 0.6018 -1.50%
2014-08-13 0 1.330 1.320 1.330 1.320 1.340 662,600 877,712 1.3246 0.613 0.608 0.613 0.608 0.617 1,437,983 0.6104 -0.75%
2014-08-12 0 1.340 1.330 1.340 1.310 1.340 378,200 502,464 1.3286 0.617 0.613 0.617 0.604 0.617 820,774 0.6122 0.00%
2014-08-11 0 1.340 1.320 1.340 1.310 1.340 445,000 588,618 1.3227 0.617 0.608 0.617 0.604 0.617 965,745 0.6095 0.75%
2014-08-08 0 1.330 1.310 1.330 1.290 1.340 2,697,400 3,523,110 1.3061 0.613 0.604 0.613 0.594 0.617 5,853,932 0.6018 0.00%
2014-08-07 0 1.330 1.320 1.330 1.300 1.340 451,400 597,166 1.3229 0.613 0.608 0.613 0.599 0.617 979,634 0.6096 0.00%
2014-08-06 0 1.330 1.320 1.340 1.320 1.400 2,884,200 3,888,332 1.3481 0.613 0.608 0.617 0.608 0.645 6,259,328 0.6212 -1.48%
2014-08-05 0 1.350 1.340 1.350 1.310 1.350 2,177,000 2,901,400 1.3328 0.622 0.617 0.622 0.604 0.622 4,724,553 0.6141 2.27%
2014-08-04 0 1.320 1.310 1.320 1.280 1.330 1,121,179 1,471,114 1.3121 0.608 0.604 0.608 0.590 0.613 2,433,197 0.6046 0.76%
2014-08-01 0 1.310 1.300 1.320 1.300 1.350 483,200 636,978 1.3182 0.604 0.599 0.608 0.599 0.622 1,048,647 0.6074 -0.76%
2014-07-31 0 1.320 1.320 1.340 1.300 1.360 457,200 606,932 1.3275 0.608 0.608 0.617 0.599 0.627 992,221 0.6117 -0.75%
2014-07-30 0 1.330 1.310 1.330 1.310 1.360 2,174,000 2,904,050 1.3358 0.613 0.604 0.613 0.604 0.627 4,718,043 0.6155 -0.75%
2014-07-29 0 1.340 1.330 1.350 1.280 1.350 1,332,000 1,763,394 1.3239 0.617 0.613 0.622 0.590 0.622 2,890,723 0.6100 1.52%
2014-07-28 0 1.320 1.310 1.330 1.300 1.380 2,897,200 3,896,520 1.3449 0.608 0.604 0.613 0.599 0.636 6,287,540 0.6197 0.76%
2014-07-25 0 1.310 1.310 1.320 1.290 1.370 546,400 722,298 1.3219 0.604 0.604 0.608 0.594 0.631 1,185,804 0.6091 -2.24%
2014-07-24 0 1.340 1.300 1.340 1.300 1.380 1,978,200 2,617,978 1.3234 0.617 0.599 0.617 0.599 0.636 4,293,115 0.6098 -0.74%
2014-07-23 0 1.350 1.350 1.360 1.300 1.370 2,138,800 2,876,786 1.3450 0.622 0.622 0.627 0.599 0.631 4,641,651 0.6198 2.27%
2014-07-22 0 1.320 1.310 1.330 1.270 1.330 255,200 334,910 1.3123 0.608 0.604 0.613 0.585 0.613 553,838 0.6047 0.76%
2014-07-21 0 1.310 1.290 1.310 1.210 1.380 1,356,400 1,741,516 1.2839 0.604 0.594 0.604 0.558 0.636 2,943,677 0.5916 -1.50%
2014-07-18 0 1.330 1.320 1.330 1.280 1.330 2,029,800 2,628,892 1.2951 0.613 0.608 0.613 0.590 0.613 4,405,098 0.5968 3.10%
2014-07-17 0 1.290 1.280 1.290 1.280 1.400 4,775,000 6,259,232 1.3108 0.594 0.590 0.594 0.590 0.645 10,362,766 0.6040 -5.15%
2014-07-16 0 1.360 1.340 1.370 1.330 1.450 4,733,695 6,512,295 1.3757 0.627 0.617 0.631 0.613 0.668 10,273,125 0.6339 -4.23%
2014-07-15 0 1.420 1.410 1.450 1.400 1.450 1,743,400 2,470,246 1.4169 0.654 0.650 0.668 0.645 0.668 3,783,549 0.6529 -2.74%
2014-07-14 0 1.460 1.420 1.460 1.420 1.500 1,811,400 2,615,627 1.4440 0.673 0.654 0.673 0.654 0.691 3,931,123 0.6654 -0.68%
2014-07-11 0 1.470 1.470 1.500 1.470 1.540 2,807,000 4,212,498 1.5007 0.677 0.677 0.691 0.677 0.710 6,091,787 0.6915 -3.29%
2014-07-10 0 1.520 1.530 1.540 1.490 1.550 2,846,400 4,342,932 1.5258 0.700 0.705 0.710 0.687 0.714 6,177,294 0.7030 0.00%
2014-07-09 0 1.520 1.490 1.520 1.450 1.520 1,497,400 2,224,244 1.4854 0.700 0.687 0.700 0.668 0.700 3,249,677 0.6845 0.66%
2014-07-08 0 1.510 1.500 1.520 1.480 1.540 895,516 1,352,838 1.5107 0.696 0.691 0.700 0.682 0.710 1,943,460 0.6961 -1.95%
2014-07-07 0 1.540 1.540 1.550 1.510 1.580 482,200 738,226 1.5310 0.710 0.710 0.714 0.696 0.728 1,046,477 0.7054 -0.65%
2014-07-04 0 1.550 1.550 1.560 1.500 1.620 1,138,000 1,783,950 1.5676 0.714 0.714 0.719 0.691 0.746 2,469,702 0.7223 2.65%
2014-07-03 0 1.510 1.500 1.520 1.500 1.540 1,455,800 2,198,574 1.5102 0.696 0.691 0.700 0.691 0.710 3,159,396 0.6959 -0.66%
2014-07-02 0 1.520 1.510 1.520 1.460 1.530 566,000 848,566 1.4992 0.700 0.696 0.700 0.673 0.705 1,228,340 0.6908 3.40%
2014-06-30 0 1.470 1.460 1.470 1.450 1.490 3,291,158 4,841,341 1.4710 0.677 0.673 0.677 0.668 0.687 7,142,513 0.6778 -1.34%
2014-06-27 0 1.490 1.490 1.500 1.460 1.540 716,600 1,062,766 1.4831 0.687 0.687 0.691 0.673 0.710 1,555,174 0.6834 -2.61%
2014-06-26 0 1.530 1.520 1.530 1.510 1.570 2,009,400 3,081,294 1.5334 0.705 0.700 0.705 0.696 0.723 4,360,826 0.7066 0.00%
2014-06-25 0 1.530 1.530 1.550 1.440 1.590 2,524,400 3,870,696 1.5333 0.705 0.705 0.714 0.664 0.733 5,478,485 0.7065 3.38%
2014-06-24 0 1.480 1.470 1.490 1.420 1.600 3,977,600 5,845,968 1.4697 0.682 0.677 0.687 0.654 0.737 8,632,238 0.6772 -3.27%
2014-06-23 0 1.530 1.520 1.550 1.520 1.700 3,280,400 5,330,034 1.6248 0.705 0.700 0.714 0.700 0.783 7,119,166 0.7487 -6.71%
2014-06-20 0 1.640 1.640 1.660 1.630 1.870 4,793,800 8,169,344 1.7041 0.756 0.756 0.765 0.751 0.862 10,403,566 0.7852 -10.38%
2014-06-19 0 1.830 1.830 1.850 1.830 2.000 4,227,000 8,093,222 1.9146 0.843 0.843 0.852 0.843 0.922 9,173,489 0.8822 -5.67%
2014-06-18 0 1.940 1.910 1.940 1.850 1.990 5,800,500 11,102,719 1.9141 0.894 0.880 0.894 0.852 0.917 12,588,319 0.8820 -1.52%
2014-06-17 0 1.970 1.930 1.970 1.920 2.050 2,431,800 4,815,198 1.9801 0.908 0.889 0.908 0.885 0.945 5,277,523 0.9124 -1.99%
2014-06-16 0 2.010 1.990 2.010 1.910 2.050 5,683,000 11,405,706 2.0070 0.926 0.917 0.926 0.880 0.945 12,333,319 0.9248 4.15%
2014-06-13 0 1.930 1.930 1.940 1.840 1.970 2,376,200 4,615,718 1.9425 0.889 0.889 0.894 0.848 0.908 5,156,860 0.8951 2.66%
2014-06-12 0 1.880 1.870 1.880 1.800 1.890 1,731,717 3,246,289 1.8746 0.866 0.862 0.866 0.829 0.871 3,758,194 0.8638 2.17%
2014-06-11 0 1.840 1.820 1.850 1.800 1.900 1,046,200 1,932,862 1.8475 0.848 0.839 0.852 0.829 0.875 2,270,477 0.8513 -1.08%
2014-06-10 0 1.860 1.850 1.860 1.850 1.890 949,200 1,776,212 1.8713 0.857 0.852 0.857 0.852 0.871 2,059,966 0.8623 -0.95%
2014-06-09 0 1.900 1.880 1.900 1.860 1.950 1,233,000 2,323,206 1.8842 0.865 0.856 0.865 0.847 0.888 2,707,447 0.8581 0.00%
2014-06-06 0 1.900 1.900 1.910 1.880 1.960 1,095,400 2,097,096 1.9145 0.865 0.865 0.870 0.856 0.893 2,405,302 0.8719 -3.55%
2014-06-05 0 1.970 1.960 1.970 1.920 2.030 2,001,800 3,919,394 1.9579 0.897 0.893 0.897 0.874 0.924 4,395,594 0.8917 -1.99%
2014-06-04 0 2.010 2.010 2.020 2.010 2.100 13,207,200 24,045,150 1.8206 0.915 0.915 0.920 0.915 0.956 29,000,643 0.8291 -0.99%
2014-06-03 0 2.030 2.020 2.030 2.000 2.080 1,482,600 2,974,318 2.0062 0.924 0.920 0.924 0.911 0.947 3,255,524 0.9136 0.00%
2014-05-30 0 2.030 2.020 2.070 1.990 2.060 3,352,200 6,741,428 2.0110 0.924 0.920 0.943 0.906 0.938 7,360,830 0.9159 1.50%
2014-05-29 0 2.000 1.990 2.010 1.970 2.050 2,382,756 4,749,895 1.9934 0.911 0.906 0.915 0.897 0.934 5,232,105 0.9078 0.50%
2014-05-28 0 1.990 1.980 1.990 1.950 2.000 1,384,200 2,753,500 1.9892 0.906 0.902 0.906 0.888 0.911 3,039,455 0.9059 1.53%
2014-05-27 0 1.960 1.940 1.970 1.910 2.000 3,821,200 7,495,996 1.9617 0.893 0.883 0.897 0.870 0.911 8,390,670 0.8934 -2.97%
2014-05-26 0 2.020 2.020 2.040 1.940 2.050 10,792,200 21,622,156 2.0035 0.920 0.920 0.929 0.883 0.934 23,697,736 0.9124 3.59%
2014-05-23 0 1.950 1.940 1.950 1.790 1.970 5,019,400 9,515,134 1.8957 0.888 0.883 0.888 0.815 0.897 11,021,702 0.8633 6.56%
2014-05-22 0 1.830 1.830 1.840 1.810 1.880 1,754,000 3,220,018 1.8358 0.833 0.833 0.838 0.824 0.856 3,851,469 0.8360 -1.08%
2014-05-21 0 1.850 1.840 1.850 1.790 1.850 824,200 1,498,328 1.8179 0.843 0.838 0.843 0.815 0.843 1,809,795 0.8279 0.54%
2014-05-20 0 1.840 1.830 1.840 1.800 1.860 802,800 1,475,942 1.8385 0.838 0.833 0.838 0.820 0.847 1,762,805 0.8373 1.10%
2014-05-19 0 1.820 1.800 1.830 1.780 1.850 432,078 784,119 1.8148 0.829 0.820 0.833 0.811 0.843 948,766 0.8265 0.00%
2014-05-16 0 1.820 1.780 1.830 1.780 1.830 98,800 177,224 1.7938 0.829 0.811 0.833 0.811 0.833 216,947 0.8169 0.55%
2014-05-15 0 1.810 1.790 1.820 1.780 1.820 281,600 509,084 1.8078 0.824 0.815 0.829 0.811 0.829 618,343 0.8233 -2.16%
2014-05-14 0 1.850 1.810 1.840 1.760 1.860 1,378,200 2,509,746 1.8210 0.843 0.824 0.838 0.802 0.847 3,026,280 0.8293 5.71%
2014-05-13 0 1.750 1.730 1.750 1.700 1.780 430,117 753,695 1.7523 0.797 0.788 0.797 0.774 0.811 944,460 0.7980 1.74%
2014-05-12 0 1.720 1.680 1.720 1.610 1.880 1,104,000 1,873,802 1.6973 0.783 0.765 0.783 0.733 0.856 2,424,186 0.7730 1.18%
2014-05-09 0 1.700 1.690 1.700 1.680 1.740 721,400 1,228,922 1.7035 0.774 0.770 0.774 0.765 0.792 1,584,065 0.7758 -2.30%
2014-05-08 0 1.740 1.720 1.740 1.720 1.850 1,311,200 2,292,682 1.7485 0.792 0.783 0.792 0.783 0.843 2,879,160 0.7963 -2.25%
2014-05-07 0 1.780 1.750 1.780 1.710 1.860 2,001,639 3,652,320 1.8247 0.811 0.797 0.811 0.779 0.847 4,395,240 0.8310 -1.11%
2014-05-05 0 1.800 1.780 1.800 1.750 1.840 2,152,800 3,852,756 1.7896 0.820 0.811 0.820 0.797 0.838 4,727,163 0.8150 -2.17%
2014-05-02 0 1.840 1.820 1.840 1.820 1.880 1,309,600 2,391,498 1.8261 0.838 0.829 0.838 0.829 0.856 2,875,647 0.8316 0.00%
2014-04-30 0 1.840 1.820 1.840 1.800 1.900 1,657,200 3,048,542 1.8396 0.838 0.829 0.838 0.820 0.865 3,638,914 0.8378 -1.60%
2014-04-29 0 1.870 1.850 1.880 1.850 1.910 2,410,039 4,512,311 1.8723 0.852 0.843 0.856 0.843 0.870 5,292,013 0.8527 -0.53%
2014-04-28 0 1.880 1.860 1.880 1.800 1.950 9,013,800 17,099,910 1.8971 0.856 0.847 0.856 0.820 0.888 19,792,688 0.8640 4.44%
2014-04-25 0 1.800 1.770 1.800 1.690 1.830 2,923,078 5,151,268 1.7623 0.820 0.806 0.820 0.770 0.833 6,418,555 0.8026 2.86%
2014-04-24 0 1.750 1.750 1.780 1.640 1.840 6,050,000 10,587,970 1.7501 0.797 0.797 0.811 0.747 0.838 13,284,715 0.7970 6.71%
2014-04-23 0 1.640 1.620 1.640 1.570 1.680 3,089,400 4,992,182 1.6159 0.747 0.738 0.747 0.715 0.765 6,783,768 0.7359 4.46%
2014-04-22 0 1.570 1.560 1.570 1.540 1.780 11,737,400 18,714,676 1.5944 0.715 0.710 0.715 0.701 0.811 25,773,225 0.7261 -11.80%
2014-04-17 0 1.780 1.760 1.780 1.750 1.950 4,419,200 7,906,898 1.7892 0.811 0.802 0.811 0.797 0.888 9,703,771 0.8148 -7.29%
2014-04-16 0 1.920 1.890 1.910 1.550 2.040 25,143,000 43,585,236 1.7335 0.874 0.861 0.870 0.706 0.929 55,209,519 0.7895 -3.52%
2014-04-15 0 1.990 1.960 1.990 1.930 2.100 5,714,400 11,385,024 1.9923 0.906 0.893 0.906 0.879 0.956 12,547,798 0.9073 -1.97%
2014-04-14 0 2.030 2.030 2.050 2.020 2.150 1,516,600 3,138,439 2.0694 0.924 0.924 0.934 0.920 0.979 3,330,182 0.9424 -5.58%
2014-04-11 0 2.150 2.110 2.150 1.910 2.160 8,071,200 16,558,322 2.0515 0.979 0.961 0.979 0.870 0.984 17,722,908 0.9343 2.38%
2014-04-10 0 2.100 2.090 2.130 2.090 2.270 2,787,800 5,957,278 2.1369 0.956 0.952 0.970 0.952 1.034 6,121,509 0.9732 -4.55%
2014-04-09 0 2.200 2.180 2.220 2.140 2.290 3,806,208 8,290,710 2.1782 1.002 0.993 1.011 0.975 1.043 8,357,750 0.9920 1.38%
2014-04-08 0 2.170 2.160 2.170 2.150 2.240 4,582,800 10,006,810 2.1836 0.988 0.984 0.988 0.979 1.020 10,063,007 0.9944 -0.91%
2014-04-07 0 2.190 2.180 2.200 2.180 2.330 5,834,000 12,883,691 2.2084 0.997 0.993 1.002 0.993 1.061 12,810,418 1.0057 -4.78%
2014-04-04 0 2.300 2.290 2.310 2.290 2.500 7,685,000 18,162,112 2.3633 1.047 1.043 1.052 1.043 1.139 16,874,882 1.0763 -5.74%
2014-04-03 0 2.440 2.430 2.440 2.250 2.550 38,491,200 92,121,698 2.3933 1.111 1.107 1.111 1.025 1.161 84,519,772 1.0899 7.49%
2014-04-02 0 2.270 2.260 2.270 2.230 2.340 3,881,200 8,786,572 2.2639 1.034 1.029 1.034 1.016 1.066 8,522,419 1.0310 0.44%
2014-04-01 0 2.260 2.240 2.260 2.170 2.290 5,721,600 12,773,622 2.2325 1.029 1.020 1.029 0.988 1.043 12,563,607 1.0167 2.26%
2014-03-31 0 2.210 2.180 2.220 2.110 2.270 5,502,600 11,903,672 2.1633 1.006 0.993 1.011 0.961 1.034 12,082,723 0.9852 -0.45%
2014-03-28 0 2.220 2.200 2.220 2.180 2.290 3,551,200 7,938,442 2.2354 1.011 1.002 1.011 0.993 1.043 7,797,798 1.0180 0.00%
2014-03-27 0 2.220 2.190 2.230 2.180 2.340 4,664,200 10,491,116 2.2493 1.011 0.997 1.016 0.993 1.066 10,241,747 1.0243 -3.90%
2014-03-26 0 2.310 2.290 2.300 2.200 2.370 5,293,800 12,318,690 2.3270 1.052 1.043 1.047 1.002 1.079 11,624,235 1.0597 -0.86%
2014-03-25 0 2.330 2.310 2.360 2.250 2.390 5,061,400 11,670,580 2.3058 1.061 1.052 1.075 1.025 1.088 11,113,927 1.0501 -2.10%
2014-03-24 0 2.380 2.380 2.400 2.360 2.510 5,544,419 13,445,927 2.4251 1.084 1.084 1.093 1.075 1.143 12,174,550 1.1044 -4.03%
2014-03-21 0 2.480 2.430 2.480 2.360 2.500 6,848,400 16,740,440 2.4444 1.129 1.107 1.129 1.075 1.139 15,037,858 1.1132 5.53%
2014-03-20 0 2.350 2.350 2.360 2.240 2.390 7,905,000 18,447,048 2.3336 1.070 1.070 1.075 1.020 1.088 17,357,962 1.0627 4.44%
2014-03-19 0 2.250 2.230 2.260 2.180 2.260 4,477,400 9,975,516 2.2280 1.025 1.016 1.029 0.993 1.029 9,831,567 1.0146 -0.44%
2014-03-18 0 2.260 2.220 2.260 2.210 2.320 3,056,200 6,909,588 2.2608 1.029 1.011 1.029 1.006 1.057 6,710,867 1.0296 0.00%
2014-03-17 0 2.260 2.250 2.260 2.140 2.340 3,497,400 7,945,340 2.2718 1.029 1.025 1.029 0.975 1.066 7,679,663 1.0346 -1.31%
2014-03-14 0 2.290 2.260 2.290 2.130 2.340 5,405,200 12,129,672 2.2441 1.043 1.029 1.043 0.970 1.066 11,868,850 1.0220 -1.72%
2014-03-13 0 2.330 2.310 2.350 2.270 2.370 4,087,800 9,541,582 2.3342 1.061 1.052 1.070 1.034 1.079 8,976,076 1.0630 0.00%
2014-03-12 0 2.330 2.320 2.340 2.310 2.360 3,385,800 7,896,934 2.3324 1.061 1.057 1.066 1.052 1.075 7,434,610 1.0622 -2.10%
2014-03-11 0 2.380 2.370 2.380 2.330 2.390 8,753,400 20,720,888 2.3672 1.084 1.079 1.084 1.061 1.088 19,220,897 1.0780 -1.24%
2014-03-10 0 2.410 2.400 2.430 2.330 2.510 4,714,000 11,341,514 2.4059 1.098 1.093 1.107 1.061 1.143 10,351,099 1.0957 -3.21%
2014-03-07 0 2.490 2.450 2.490 2.400 2.490 3,996,400 9,734,082 2.4357 1.134 1.116 1.134 1.093 1.134 8,775,378 1.1092 4.18%
2014-03-06 0 2.390 2.390 2.400 2.260 2.500 10,395,000 25,202,274 2.4245 1.088 1.088 1.093 1.029 1.139 22,825,556 1.1041 -4.40%
2014-03-05 0 2.500 2.480 2.510 2.470 2.550 6,473,800 16,232,194 2.5074 1.139 1.129 1.143 1.125 1.161 14,215,304 1.1419 -0.79%
2014-03-04 0 2.520 2.520 2.530 2.500 2.650 11,071,600 28,236,074 2.5503 1.148 1.148 1.152 1.139 1.207 24,311,248 1.1614 -5.26%
2014-03-03 0 2.660 2.610 2.670 2.500 2.710 36,248,800 95,204,761 2.6264 1.211 1.189 1.216 1.139 1.234 79,595,864 1.1961 6.40%
2014-02-28 0 2.500 2.490 2.500 2.440 2.570 11,237,323 28,241,984 2.5132 1.139 1.134 1.139 1.111 1.170 24,675,146 1.1446 2.04%
2014-02-27 0 2.450 2.450 2.460 2.350 2.500 9,643,313 23,535,542 2.4406 1.116 1.116 1.120 1.070 1.139 21,174,986 1.1115 0.00%
2014-02-26 0 2.450 2.440 2.450 2.370 2.530 9,487,200 23,400,419 2.4665 1.116 1.111 1.116 1.079 1.152 20,832,190 1.1233 1.66%
2014-02-25 0 2.410 2.400 2.420 2.350 2.600 16,035,000 39,118,636 2.4396 1.098 1.093 1.102 1.070 1.184 35,209,984 1.1110 -6.59%
2014-02-24 0 2.580 2.560 2.570 2.490 2.610 19,048,800 48,639,906 2.5534 1.175 1.166 1.170 1.134 1.189 41,827,749 1.1629 3.20%
2014-02-21 0 2.500 2.490 2.520 2.320 2.560 19,689,400 48,766,902 2.4768 1.139 1.134 1.148 1.057 1.166 43,234,391 1.1280 2.88%
2014-02-20 0 2.430 2.450 2.470 2.100 2.470 28,955,616 66,617,823 2.3007 1.107 1.116 1.125 0.956 1.125 63,581,340 1.0478 9.95%
2014-02-19 0 2.210 2.210 2.230 2.000 2.260 34,026,000 73,929,683 2.1727 1.006 1.006 1.016 0.911 1.029 74,714,994 0.9895 11.06%
2014-02-18 0 1.990 1.990 2.000 1.930 2.030 15,385,300 30,412,210 1.9767 0.906 0.906 0.911 0.879 0.924 33,783,360 0.9002 1.53%
2014-02-17 0 1.960 1.950 1.960 1.920 2.080 15,411,800 30,529,580 1.9809 0.893 0.888 0.893 0.874 0.947 33,841,549 0.9021 -2.97%
2014-02-14 0 2.020 2.010 2.020 1.720 2.130 89,266,800 176,714,796 1.9796 0.920 0.915 0.920 0.783 0.970 196,013,883 0.9015 20.24%
2014-02-13 0 1.680 1.670 1.680 1.310 1.700 32,841,600 48,274,784 1.4699 0.765 0.761 0.765 0.597 0.774 72,114,264 0.6694 28.24%
2014-02-12 0 1.310 1.300 1.310 1.300 1.330 2,885,200 3,785,818 1.3122 0.597 0.592 0.597 0.592 0.606 6,335,382 0.5976 0.00%
2014-02-11 0 1.310 1.300 1.310 1.300 1.330 2,831,600 3,734,608 1.3189 0.597 0.592 0.597 0.592 0.606 6,217,686 0.6006 -1.50%
2014-02-10 0 1.330 1.320 1.330 1.310 1.340 2,822,800 3,745,862 1.3270 0.606 0.601 0.606 0.597 0.610 6,198,363 0.6043 -0.75%
2014-02-07 0 1.340 1.330 1.340 1.300 1.360 5,660,400 7,504,050 1.3257 0.610 0.606 0.610 0.592 0.619 12,429,223 0.6037 1.52%
2014-02-06 0 1.320 1.300 1.320 1.310 1.340 2,891,600 3,825,622 1.3230 0.601 0.592 0.601 0.597 0.610 6,349,435 0.6025 -1.49%
2014-02-05 0 1.340 1.330 1.340 1.310 1.360 3,246,400 4,331,974 1.3344 0.610 0.606 0.610 0.597 0.619 7,128,512 0.6077 0.00%
2014-02-04 0 1.340 1.320 1.340 1.300 1.370 5,341,200 7,095,204 1.3284 0.610 0.601 0.610 0.592 0.624 11,728,317 0.6050 0.75%
2014-01-30 0 1.330 1.320 1.330 1.310 1.360 2,374,200 3,148,234 1.3260 0.606 0.601 0.606 0.597 0.619 5,213,317 0.6039 0.76%
2014-01-29 0 1.320 1.300 1.320 1.310 1.340 3,485,200 4,603,176 1.3208 0.601 0.592 0.601 0.597 0.610 7,652,874 0.6015 0.00%
2014-01-28 0 1.320 1.310 1.320 1.240 1.360 3,363,200 4,445,390 1.3218 0.601 0.597 0.601 0.565 0.619 7,384,984 0.6019 0.00%
2014-01-27 0 1.320 1.290 1.340 1.260 1.330 2,335,586 3,018,157 1.2922 0.601 0.587 0.610 0.574 0.606 5,128,528 0.5885 0.00%
2014-01-24 0 1.320 1.310 1.320 1.290 1.330 1,755,800 2,302,918 1.3116 0.601 0.597 0.601 0.587 0.606 3,855,422 0.5973 0.00%
2014-01-23 0 1.320 1.300 1.320 1.290 1.330 1,642,972 2,158,373 1.3137 0.601 0.592 0.601 0.587 0.606 3,607,672 0.5983 0.00%
2014-01-22 0 1.320 1.280 1.320 1.280 1.330 3,283,600 4,301,664 1.3100 0.601 0.583 0.601 0.583 0.606 7,210,197 0.5966 -0.75%
2014-01-21 0 1.330 1.310 1.330 1.310 1.370 2,514,200 3,356,724 1.3351 0.606 0.597 0.606 0.597 0.624 5,520,732 0.6080 -1.48%
2014-01-20 0 1.350 1.330 1.350 1.310 1.370 4,088,000 5,459,482 1.3355 0.615 0.606 0.615 0.597 0.624 8,976,515 0.6082 1.50%
2014-01-17 0 1.330 1.310 1.330 1.310 1.350 4,292,600 5,699,536 1.3278 0.606 0.597 0.606 0.597 0.615 9,425,780 0.6047 -0.75%
2014-01-16 0 1.340 1.330 1.340 1.300 1.360 3,867,600 5,155,384 1.3330 0.610 0.606 0.610 0.592 0.619 8,492,556 0.6070 -0.74%
2014-01-15 0 1.350 1.320 1.360 1.320 1.380 3,051,600 4,142,650 1.3575 0.615 0.601 0.619 0.601 0.628 6,700,766 0.6182 -0.74%
2014-01-14 0 1.360 1.360 1.380 1.360 1.390 2,915,200 3,999,966 1.3721 0.619 0.619 0.628 0.619 0.633 6,401,256 0.6249 -2.86%
2014-01-13 0 1.400 1.370 1.410 1.360 1.440 10,976,800 15,328,980 1.3965 0.638 0.624 0.642 0.619 0.656 24,103,084 0.6360 -0.71%
2014-01-10 0 1.410 1.390 1.410 1.360 1.430 1,574,800 2,191,750 1.3918 0.642 0.633 0.642 0.619 0.651 3,457,978 0.6338 5.22%
2014-01-09 0 1.340 1.330 1.340 1.330 1.350 509,600 685,234 1.3447 0.610 0.606 0.610 0.606 0.615 1,118,990 0.6124 0.00%
2014-01-08 0 1.340 1.340 1.350 1.320 1.360 1,034,000 1,384,782 1.3392 0.610 0.610 0.615 0.601 0.619 2,270,479 0.6099 0.00%
2014-01-07 0 1.340 1.330 1.340 1.320 1.360 1,071,200 1,433,880 1.3386 0.610 0.606 0.610 0.601 0.619 2,352,163 0.6096 -2.90%
2014-01-06 0 1.380 1.360 1.380 1.360 1.430 741,400 1,039,680 1.4023 0.628 0.619 0.628 0.619 0.651 1,627,981 0.6386 0.00%
2014-01-03 0 1.380 1.360 1.380 1.320 1.400 1,251,800 1,723,334 1.3767 0.628 0.619 0.628 0.601 0.638 2,748,728 0.6270 -0.72%
2014-01-02 0 1.390 1.390 1.400 1.370 1.420 516,600 719,542 1.3928 0.633 0.633 0.638 0.624 0.647 1,134,361 0.6343 -3.47%
2013-12-31 0 1.440 1.400 1.440 1.400 1.440 111,600 157,710 1.4132 0.656 0.638 0.656 0.638 0.656 245,054 0.6436 1.41%
2013-12-30 0 1.420 1.400 1.430 1.380 1.450 2,570,800 3,637,760 1.4150 0.647 0.638 0.651 0.628 0.660 5,645,016 0.6444 5.19%
2013-12-27 0 1.350 1.350 1.360 1.330 1.350 583,000 781,840 1.3411 0.615 0.615 0.619 0.606 0.615 1,280,163 0.6107 3.85%
2013-12-24 0 1.300 1.300 1.330 1.300 1.300 40,000 51,958 1.2990 0.592 0.592 0.606 0.592 0.592 87,833 0.5916 0.00%
2013-12-23 0 1.300 1.300 1.310 1.300 1.350 534,600 703,944 1.3168 0.592 0.592 0.597 0.592 0.615 1,173,886 0.5997 0.00%
2013-12-20 0 1.300 1.290 1.310 1.250 1.330 527,600 677,586 1.2843 0.592 0.587 0.597 0.569 0.606 1,158,515 0.5849 0.00%
2013-12-19 0 1.300 1.270 1.300 1.260 1.330 1,355,000 1,723,870 1.2722 0.592 0.578 0.592 0.574 0.606 2,975,337 0.5794 -1.52%
2013-12-18 0 1.320 1.330 1.340 1.240 1.380 2,013,600 2,641,742 1.3119 0.601 0.606 0.610 0.565 0.628 4,421,504 0.5975 6.45%
2013-12-17 0 1.240 1.240 1.270 1.230 1.300 1,762,400 2,191,026 1.2432 0.565 0.565 0.578 0.560 0.592 3,869,914 0.5662 -4.62%
2013-12-16 0 1.300 1.290 1.300 1.240 1.300 898,200 1,131,920 1.2602 0.592 0.587 0.592 0.565 0.592 1,972,286 0.5739 1.56%
2013-12-13 0 1.280 1.280 1.290 1.250 1.300 447,000 575,050 1.2865 0.583 0.583 0.587 0.569 0.592 981,532 0.5859 0.79%
2013-12-12 0 1.270 1.260 1.290 1.230 1.320 1,734,400 2,174,574 1.2538 0.578 0.574 0.587 0.560 0.601 3,808,431 0.5710 -1.55%
2013-12-11 0 1.290 1.250 1.290 1.260 1.340 2,594,200 3,347,330 1.2903 0.587 0.569 0.587 0.574 0.610 5,696,398 0.5876 -3.01%
2013-12-10 0 1.330 1.320 1.330 1.290 1.380 3,741,000 4,935,186 1.3192 0.606 0.601 0.606 0.587 0.628 8,214,565 0.6008 -3.62%
2013-12-09 0 1.380 1.360 1.390 1.360 1.430 1,902,800 2,616,502 1.3751 0.628 0.619 0.633 0.619 0.651 4,178,208 0.6262 -3.50%
2013-12-06 0 1.430 1.410 1.440 1.410 1.440 712,220 1,011,904 1.4208 0.651 0.642 0.656 0.642 0.656 1,563,907 0.6470 1.42%
2013-12-05 0 1.410 1.400 1.410 1.400 1.500 3,382,800 4,855,108 1.4352 0.642 0.638 0.642 0.638 0.683 7,428,022 0.6536 -2.08%
2013-12-04 0 1.440 1.430 1.450 1.410 1.470 2,230,600 3,204,268 1.4365 0.656 0.651 0.660 0.642 0.669 4,897,998 0.6542 -2.04%
2013-12-03 0 1.470 1.460 1.470 1.460 1.500 1,044,317 1,548,991 1.4833 0.669 0.665 0.669 0.665 0.683 2,293,133 0.6755 -0.68%
2013-12-02 0 1.480 1.480 1.490 1.460 1.560 2,559,800 3,855,376 1.5061 0.674 0.674 0.679 0.665 0.710 5,620,862 0.6859 -6.33%
2013-11-29 0 1.580 1.580 1.590 1.530 1.580 1,486,000 2,310,820 1.5551 0.720 0.720 0.724 0.697 0.720 3,262,989 0.7082 1.28%
2013-11-28 0 1.560 1.550 1.560 1.530 1.580 888,800 1,365,548 1.5364 0.710 0.706 0.710 0.697 0.720 1,951,645 0.6997 0.65%
2013-11-27 0 1.550 1.520 1.560 1.500 1.550 3,780,200 5,805,476 1.5358 0.706 0.692 0.710 0.683 0.706 8,300,641 0.6994 0.65%
2013-11-26 0 1.540 1.540 1.550 1.490 1.550 2,701,000 4,099,690 1.5178 0.701 0.701 0.706 0.679 0.706 5,930,912 0.6912 1.99%
2013-11-25 0 1.510 1.510 1.520 1.500 1.540 367,400 555,790 1.5128 0.688 0.688 0.692 0.683 0.701 806,745 0.6889 -1.31%
2013-11-22 0 1.530 1.530 1.540 1.520 1.560 1,009,634 1,550,569 1.5358 0.697 0.697 0.701 0.692 0.710 2,216,975 0.6994 0.66%
2013-11-21 0 1.520 1.500 1.520 1.480 1.550 1,069,580 1,601,884 1.4977 0.692 0.683 0.692 0.674 0.706 2,348,606 0.6821 -0.65%
2013-11-20 0 1.530 1.510 1.530 1.510 1.560 1,009,400 1,550,382 1.5359 0.697 0.688 0.697 0.688 0.710 2,216,461 0.6995 -1.92%
2013-11-19 0 1.560 1.540 1.560 1.520 1.580 1,657,600 2,561,612 1.5454 0.710 0.701 0.710 0.692 0.720 3,639,792 0.7038 0.00%
2013-11-18 0 1.560 1.560 1.580 1.550 1.630 2,480,820 3,912,996 1.5773 0.710 0.710 0.720 0.706 0.742 5,447,436 0.7183 2.63%
2013-11-15 0 1.520 1.500 1.520 1.500 1.540 970,600 1,468,011 1.5125 0.692 0.683 0.692 0.683 0.701 2,131,264 0.6888 1.33%
2013-11-14 0 1.500 1.500 1.520 1.500 1.520 418,000 628,682 1.5040 0.683 0.683 0.692 0.683 0.692 917,853 0.6849 0.00%
2013-11-13 0 1.500 1.500 1.510 1.480 1.520 537,600 805,708 1.4987 0.683 0.683 0.688 0.674 0.692 1,180,473 0.6825 0.00%
2013-11-12 0 1.500 1.500 1.510 1.500 1.530 617,600 930,968 1.5074 0.683 0.683 0.688 0.683 0.697 1,356,139 0.6865 0.00%
2013-11-11 0 1.500 1.500 1.520 1.500 1.560 1,735,000 2,623,150 1.5119 0.683 0.683 0.692 0.683 0.710 3,809,749 0.6885 -3.85%
2013-11-08 0 1.560 1.540 1.570 1.530 1.590 789,200 1,228,784 1.5570 0.710 0.701 0.715 0.697 0.724 1,732,942 0.7091 0.00%
2013-11-07 0 1.560 1.550 1.580 1.530 1.580 1,245,600 1,930,762 1.5501 0.710 0.706 0.720 0.697 0.720 2,735,114 0.7059 -1.27%
2013-11-06 0 1.580 1.580 1.590 1.580 1.610 483,400 769,234 1.5913 0.720 0.720 0.724 0.720 0.733 1,061,460 0.7247 -1.25%
2013-11-05 0 1.600 1.590 1.600 1.580 1.650 1,756,600 2,844,582 1.6194 0.729 0.724 0.729 0.720 0.751 3,857,179 0.7375 -1.84%
2013-11-04 0 1.630 1.620 1.630 1.580 1.640 1,921,618 3,100,548 1.6135 0.742 0.738 0.742 0.720 0.747 4,219,529 0.7348 3.16%
2013-11-01 0 1.580 1.570 1.580 1.520 1.590 1,618,400 2,532,266 1.5647 0.720 0.715 0.720 0.692 0.724 3,553,716 0.7126 2.60%
2013-10-31 0 1.540 1.530 1.550 1.520 1.570 1,844,000 2,825,988 1.5325 0.701 0.697 0.706 0.692 0.715 4,049,093 0.6979 -1.91%
2013-10-30 0 1.570 1.570 1.590 1.530 1.610 757,600 1,199,982 1.5839 0.715 0.715 0.724 0.697 0.733 1,663,554 0.7213 -1.26%
2013-10-29 0 1.590 1.580 1.600 1.550 1.620 1,640,400 2,580,618 1.5732 0.724 0.720 0.729 0.706 0.738 3,602,024 0.7164 0.00%
2013-10-28 0 1.590 1.590 1.630 1.590 1.690 1,657,200 2,682,216 1.6185 0.724 0.724 0.742 0.724 0.770 3,638,914 0.7371 -5.36%
2013-10-25 0 1.680 1.670 1.680 1.640 1.700 889,000 1,480,250 1.6651 0.765 0.761 0.765 0.747 0.774 1,952,085 0.7583 2.44%
2013-10-24 0 1.640 1.640 1.650 1.640 1.650 172,800 283,838 1.6426 0.747 0.747 0.751 0.747 0.751 379,438 0.7480 -1.20%
2013-10-23 0 1.660 1.660 1.670 1.650 1.690 1,597,600 2,664,796 1.6680 0.756 0.756 0.761 0.751 0.770 3,508,043 0.7596 -1.19%
2013-10-22 0 1.680 1.680 1.700 1.650 1.700 268,000 444,646 1.6591 0.765 0.765 0.774 0.751 0.774 588,480 0.7556 0.00%
2013-10-21 0 1.680 1.680 1.690 1.680 1.720 1,538,800 2,600,568 1.6900 0.765 0.765 0.770 0.765 0.783 3,378,929 0.7696 -2.33%
2013-10-18 0 1.720 1.710 1.730 1.700 1.740 550,200 946,514 1.7203 0.783 0.779 0.788 0.774 0.792 1,208,141 0.7834 -1.15%
2013-10-17 0 1.740 1.720 1.760 1.720 1.770 1,039,000 1,810,096 1.7422 0.792 0.783 0.802 0.783 0.806 2,281,458 0.7934 -1.69%
2013-10-16 0 1.770 1.770 1.790 1.750 1.840 2,300,200 4,130,514 1.7957 0.806 0.806 0.815 0.797 0.838 5,050,827 0.8178 -2.75%
2013-10-15 0 1.820 1.810 1.820 1.760 1.820 1,478,600 2,658,804 1.7982 0.829 0.824 0.829 0.802 0.829 3,246,740 0.8189 3.41%
2013-10-11 0 1.760 1.760 1.770 1.760 1.800 1,848,200 3,284,710 1.7772 0.802 0.802 0.806 0.802 0.820 4,058,316 0.8094 -2.22%
2013-10-10 0 1.800 1.800 1.810 1.710 1.810 1,476,400 2,591,372 1.7552 0.820 0.820 0.824 0.779 0.824 3,241,910 0.7993 4.65%
2013-10-09 0 1.720 1.720 1.730 1.700 1.730 549,400 940,966 1.7127 0.783 0.783 0.788 0.774 0.788 1,206,384 0.7800 0.00%
2013-10-08 0 1.720 1.710 1.730 1.710 1.730 702,400 1,206,640 1.7179 0.783 0.779 0.788 0.779 0.788 1,542,344 0.7823 0.00%
2013-10-07 0 1.720 1.720 1.730 1.700 1.740 483,800 829,874 1.7153 0.783 0.783 0.788 0.774 0.792 1,062,338 0.7812 -0.58%
2013-10-04 0 1.730 1.720 1.740 1.720 1.740 1,036,200 1,791,626 1.7290 0.788 0.783 0.792 0.783 0.792 2,275,309 0.7874 -1.70%
2013-10-03 0 1.760 1.750 1.760 1.730 1.770 2,389,600 4,182,710 1.7504 0.802 0.797 0.802 0.788 0.806 5,247,133 0.7971 2.33%
2013-10-02 0 1.720 1.720 1.730 1.700 1.780 3,513,000 6,076,836 1.7298 0.783 0.783 0.788 0.774 0.811 7,713,918 0.7878 1.18%
2013-09-30 0 1.700 1.690 1.710 1.660 1.710 1,816,000 3,078,926 1.6954 0.774 0.770 0.779 0.756 0.779 3,987,610 0.7721 0.59%
2013-09-27 0 1.690 1.680 1.690 1.610 1.720 1,273,400 2,124,032 1.6680 0.770 0.765 0.770 0.733 0.783 2,796,158 0.7596 3.05%
2013-09-26 0 1.640 1.630 1.660 1.610 1.670 562,400 919,211 1.6344 0.747 0.742 0.756 0.733 0.761 1,234,930 0.7443 -0.61%
2013-09-25 0 1.650 1.650 1.660 1.650 1.680 710,200 1,178,792 1.6598 0.751 0.751 0.756 0.751 0.765 1,559,472 0.7559 -1.79%
2013-09-24 0 1.680 1.660 1.680 1.660 1.690 812,600 1,358,560 1.6719 0.765 0.756 0.765 0.756 0.770 1,784,324 0.7614 -0.59%
2013-09-23 0 1.690 1.680 1.690 1.670 1.700 835,400 1,409,984 1.6878 0.770 0.765 0.770 0.761 0.774 1,834,389 0.7686 0.00%
2013-09-19 0 1.690 1.680 1.690 1.660 1.700 1,800,400 3,020,254 1.6775 0.770 0.765 0.770 0.756 0.774 3,953,356 0.7640 0.00%
2013-09-18 0 1.690 1.680 1.690 1.650 1.700 2,045,000 3,413,900 1.6694 0.770 0.765 0.770 0.751 0.774 4,490,453 0.7603 1.20%
2013-09-17 0 1.670 1.660 1.670 1.660 1.720 1,134,800 1,924,706 1.6961 0.761 0.756 0.761 0.756 0.783 2,491,817 0.7724 -1.76%
2013-09-16 0 1.700 1.690 1.710 1.640 1.720 2,166,200 3,658,296 1.6888 0.774 0.770 0.779 0.747 0.783 4,756,587 0.7691 3.03%
2013-09-13 0 1.650 1.620 1.660 1.610 1.660 1,227,400 1,994,892 1.6253 0.751 0.738 0.756 0.733 0.756 2,695,150 0.7402 -2.37%
2013-09-12 0 1.690 1.670 1.690 1.670 1.710 1,795,800 3,031,362 1.6880 0.770 0.761 0.770 0.761 0.779 3,943,255 0.7687 1.81%
2013-09-11 0 1.660 1.640 1.660 1.530 1.670 4,606,000 7,410,908 1.6090 0.756 0.747 0.756 0.697 0.761 10,113,950 0.7327 5.73%
2013-09-10 0 1.570 1.570 1.580 1.500 1.670 10,971,200 17,190,998 1.5669 0.715 0.715 0.720 0.683 0.761 24,090,788 0.7136 -5.42%
2013-09-09 0 1.660 1.650 1.660 1.650 1.700 2,115,000 3,514,042 1.6615 0.756 0.751 0.756 0.751 0.774 4,644,161 0.7567 -0.60%
2013-09-06 0 1.670 1.660 1.680 1.660 1.700 1,491,400 2,499,170 1.6757 0.761 0.756 0.765 0.756 0.774 3,274,847 0.7631 -1.76%
2013-09-05 0 1.700 1.670 1.700 1.660 1.710 1,960,800 3,298,702 1.6823 0.774 0.761 0.774 0.756 0.779 4,305,565 0.7661 -0.58%
2013-09-04 0 1.710 1.700 1.710 1.650 1.720 1,902,400 3,234,143 1.7000 0.779 0.774 0.779 0.751 0.783 4,177,329 0.7742 1.18%
2013-09-03 0 1.690 1.680 1.690 1.670 1.720 1,363,200 2,297,794 1.6856 0.770 0.765 0.770 0.761 0.783 2,993,343 0.7676 -1.17%
2013-09-02 0 1.710 1.690 1.710 1.670 1.740 2,745,600 4,667,182 1.6999 0.779 0.770 0.779 0.761 0.792 6,028,845 0.7741 1.18%
2013-08-30 0 1.690 1.690 1.700 1.680 1.730 1,223,800 2,069,112 1.6907 0.770 0.770 0.774 0.765 0.788 2,687,245 0.7700 -2.87%
2013-08-29 0 1.740 1.710 1.740 1.690 1.740 3,027,600 5,180,007 1.7109 0.792 0.779 0.792 0.770 0.792 6,648,067 0.7792 2.96%
2013-08-28 0 1.690 1.680 1.690 1.680 1.800 8,380,400 14,451,638 1.7245 0.770 0.765 0.770 0.765 0.820 18,401,855 0.7853 -6.11%
2013-08-27 0 1.800 1.800 1.810 1.800 1.850 1,833,000 3,351,850 1.8286 0.820 0.820 0.824 0.820 0.843 4,024,939 0.8328 0.00%
2013-08-26 0 1.800 1.790 1.800 1.720 1.800 1,172,800 2,079,130 1.7728 0.820 0.815 0.820 0.783 0.820 2,575,258 0.8073 2.86%
2013-08-23 0 1.750 1.750 1.760 1.730 1.770 962,600 1,675,026 1.7401 0.797 0.797 0.802 0.788 0.806 2,113,697 0.7925 -0.57%
2013-08-22 0 1.760 1.750 1.770 1.710 1.780 1,203,000 2,098,480 1.7444 0.802 0.797 0.806 0.779 0.811 2,641,572 0.7944 -1.68%
2013-08-21 0 1.790 1.780 1.790 1.720 1.810 2,250,800 3,975,521 1.7663 0.815 0.811 0.815 0.783 0.824 4,942,353 0.8044 2.29%
2013-08-20 0 1.750 1.740 1.750 1.690 1.830 4,859,200 8,438,510 1.7366 0.797 0.792 0.797 0.770 0.833 10,669,932 0.7909 -2.23%
2013-08-19 0 1.790 1.790 1.800 1.770 1.880 8,822,800 16,178,441 1.8337 0.815 0.815 0.820 0.806 0.856 19,373,286 0.8351 -1.65%
2013-08-16 0 1.820 1.810 1.830 1.780 1.960 15,572,600 28,987,542 1.8614 0.829 0.824 0.833 0.811 0.893 34,194,637 0.8477 -8.08%
2013-08-15 0 1.980 1.970 1.980 1.950 2.010 6,182,400 12,173,780 1.9691 0.902 0.897 0.902 0.888 0.915 13,575,442 0.8968 -1.49%
2013-08-13 0 2.010 2.000 2.020 1.950 2.020 6,624,400 13,148,230 1.9848 0.915 0.911 0.920 0.888 0.920 14,545,994 0.9039 2.03%
2013-08-12 0 1.970 1.970 1.980 1.930 2.050 13,003,200 25,691,266 1.9758 0.897 0.897 0.902 0.879 0.934 28,552,695 0.8998 2.60%
2013-08-09 0 1.920 1.920 1.930 1.910 1.970 5,068,400 9,826,040 1.9387 0.874 0.874 0.879 0.870 0.897 11,129,297 0.8829 0.52%
2013-08-08 0 1.910 1.900 1.910 1.810 1.950 9,607,400 18,230,644 1.8976 0.870 0.865 0.870 0.824 0.888 21,096,127 0.8642 6.11%
2013-08-07 0 1.800 1.780 1.800 1.750 1.810 6,168,200 10,955,538 1.7761 0.820 0.811 0.820 0.797 0.824 13,544,261 0.8089 2.27%
2013-08-06 0 1.760 1.740 1.760 1.700 1.770 927,200 1,624,686 1.7522 0.802 0.792 0.802 0.774 0.806 2,035,965 0.7980 1.73%
2013-08-05 0 1.730 1.710 1.730 1.650 1.760 3,193,200 5,441,004 1.7039 0.788 0.779 0.788 0.751 0.802 7,011,695 0.7760 2.37%
2013-08-02 0 1.690 1.670 1.690 1.670 1.760 4,355,200 7,412,204 1.7019 0.770 0.761 0.770 0.761 0.802 9,563,238 0.7751 -3.43%
2013-08-01 0 1.750 1.730 1.750 1.700 1.810 7,068,400 12,431,844 1.7588 0.797 0.788 0.797 0.774 0.824 15,520,939 0.8010 -2.23%
2013-07-31 0 1.790 1.780 1.810 1.770 1.860 3,535,400 6,371,636 1.8022 0.815 0.811 0.824 0.806 0.847 7,763,104 0.8208 0.00%
2013-07-30 0 1.790 1.780 1.790 1.760 1.810 1,423,600 2,545,260 1.7879 0.815 0.811 0.815 0.802 0.824 3,125,970 0.8142 -1.65%
2013-07-29 0 1.820 1.800 1.820 1.800 1.890 4,243,800 7,842,862 1.8481 0.829 0.820 0.829 0.820 0.861 9,318,624 0.8416 -3.70%
2013-07-26 0 1.890 1.870 1.880 1.810 1.890 1,553,800 2,884,312 1.8563 0.861 0.852 0.856 0.824 0.861 3,411,866 0.8454 1.61%
2013-07-25 0 1.860 1.850 1.860 1.840 1.880 1,572,200 2,926,168 1.8612 0.847 0.843 0.847 0.838 0.856 3,452,269 0.8476 0.54%
2013-07-24 0 1.850 1.840 1.860 1.840 1.870 1,858,600 3,444,864 1.8535 0.843 0.838 0.847 0.838 0.852 4,081,152 0.8441 0.00%
2013-07-23 0 1.850 1.840 1.860 1.770 1.940 17,656,200 33,123,986 1.8761 0.843 0.838 0.847 0.806 0.883 38,769,849 0.8544 5.71%
2013-07-22 0 1.750 1.720 1.750 1.710 1.770 1,179,200 2,057,240 1.7446 0.797 0.783 0.797 0.779 0.806 2,589,312 0.7945 1.74%
2013-07-19 0 1.720 1.710 1.720 1.700 1.770 1,892,600 3,267,470 1.7264 0.783 0.779 0.783 0.774 0.806 4,155,810 0.7862 -2.82%
2013-07-18 0 1.770 1.760 1.770 1.750 1.800 2,098,400 3,695,366 1.7610 0.806 0.802 0.806 0.797 0.820 4,607,710 0.8020 1.14%
2013-07-17 0 1.750 1.760 1.770 1.740 1.800 2,873,400 5,052,810 1.7585 0.797 0.802 0.806 0.792 0.820 6,309,471 0.8008 -1.13%
2013-07-16 0 1.770 1.760 1.780 1.750 1.840 6,030,000 10,766,518 1.7855 0.806 0.802 0.811 0.797 0.838 13,240,799 0.8131 -1.12%
2013-07-15 0 1.790 1.780 1.800 1.610 1.820 11,511,400 20,104,506 1.7465 0.815 0.811 0.820 0.733 0.829 25,276,970 0.7954 11.87%
2013-07-12 0 1.600 1.570 1.600 1.500 1.620 6,942,600 10,899,062 1.5699 0.729 0.715 0.729 0.683 0.738 15,244,704 0.7149 7.38%
2013-07-11 0 1.490 1.480 1.490 1.440 1.500 2,347,600 3,457,292 1.4727 0.679 0.674 0.679 0.656 0.683 5,154,909 0.6707 4.20%
2013-07-10 0 1.430 1.420 1.440 1.400 1.440 496,400 701,616 1.4134 0.651 0.647 0.656 0.638 0.656 1,090,005 0.6437 0.00%
2013-07-09 0 1.430 1.410 1.440 1.380 1.440 1,984,200 2,798,374 1.4103 0.651 0.642 0.656 0.628 0.656 4,356,947 0.6423 0.00%
2013-07-08 0 1.430 1.410 1.430 1.390 1.450 1,507,000 2,139,704 1.4198 0.651 0.642 0.651 0.633 0.660 3,309,102 0.6466 -2.72%
2013-07-05 0 1.470 1.450 1.470 1.450 1.500 797,001 1,170,753 1.4689 0.669 0.660 0.669 0.660 0.683 1,750,071 0.6690 -0.68%
2013-07-04 0 1.480 1.460 1.480 1.440 1.560 857,400 1,254,960 1.4637 0.674 0.665 0.674 0.656 0.710 1,882,697 0.6666 0.00%
2013-07-03 0 1.480 1.470 1.480 1.400 1.480 1,196,400 1,738,056 1.4527 0.674 0.669 0.674 0.638 0.674 2,627,080 0.6616 4.23%
2013-07-02 0 1.420 1.420 1.440 1.410 1.520 1,133,200 1,617,876 1.4277 0.647 0.647 0.656 0.642 0.692 2,488,304 0.6502 -1.39%
2013-06-28 0 1.440 1.430 1.440 1.400 1.480 1,038,400 1,484,408 1.4295 0.656 0.651 0.656 0.638 0.674 2,280,140 0.6510 -2.04%
2013-06-27 0 1.470 1.450 1.470 1.440 1.590 7,302,400 11,099,340 1.5200 0.669 0.660 0.669 0.656 0.724 16,034,761 0.6922 6.52%
2013-06-26 0 1.380 1.380 1.390 1.310 1.420 1,506,800 2,084,680 1.3835 0.628 0.628 0.633 0.597 0.647 3,308,663 0.6301 2.99%
2013-06-25 0 1.340 1.300 1.340 1.250 1.480 3,563,520 4,708,926 1.3214 0.610 0.592 0.610 0.569 0.674 7,824,851 0.6018 -6.94%
2013-06-24 0 1.440 1.410 1.440 1.310 1.600 11,920,720 17,222,082 1.4447 0.656 0.642 0.656 0.597 0.729 26,175,763 0.6579 -10.00%
2013-06-21 0 1.600 1.600 1.610 1.160 1.610 44,445,400 58,582,880 1.3181 0.729 0.729 0.733 0.528 0.733 97,594,127 0.6003 36.75%
2013-06-20 0 1.170 1.160 1.170 1.160 1.190 558,200 659,102 1.1808 0.533 0.528 0.533 0.528 0.542 1,225,707 0.5377 -2.50%
2013-06-19 0 1.200 1.180 1.200 1.170 1.200 592,200 707,570 1.1948 0.546 0.537 0.546 0.533 0.546 1,300,365 0.5441 0.00%
2013-06-18 0 1.200 1.180 1.200 1.180 1.220 1,679,800 2,015,446 1.1998 0.546 0.537 0.546 0.537 0.556 3,688,540 0.5464 0.00%
2013-06-17 0 1.200 1.190 1.200 1.180 1.230 2,806,600 3,373,006 1.2018 0.546 0.542 0.546 0.537 0.560 6,162,790 0.5473 3.45%
2013-06-14 0 1.160 1.160 1.190 1.140 1.200 1,468,400 1,748,720 1.1909 0.528 0.528 0.542 0.519 0.546 3,224,343 0.5423 1.75%
2013-06-13 0 1.140 1.100 1.140 1.120 1.160 320,600 363,916 1.1351 0.519 0.501 0.519 0.510 0.528 703,980 0.5169 -0.87%
2013-06-11 0 1.150 1.130 1.150 1.100 1.160 600,800 675,906 1.1250 0.524 0.515 0.524 0.501 0.528 1,319,249 0.5123 -3.36%
2013-06-10 0 1.190 1.150 1.190 1.150 1.200 697,200 825,922 1.1846 0.542 0.524 0.542 0.524 0.546 1,530,926 0.5395 0.00%
2013-06-07 0 1.190 1.180 1.190 1.120 1.200 1,239,400 1,460,854 1.1787 0.542 0.537 0.542 0.510 0.546 2,721,500 0.5368 1.71%
2013-06-06 0 1.170 1.160 1.170 1.170 1.200 157,200 185,440 1.1796 0.533 0.528 0.533 0.533 0.546 345,183 0.5372 -0.85%
2013-06-05 0 1.180 1.180 1.190 1.180 1.200 352,400 420,652 1.1937 0.537 0.537 0.542 0.537 0.546 773,807 0.5436 0.00%
2013-06-04 0 1.180 1.180 1.200 1.180 1.190 305,200 362,820 1.1888 0.537 0.537 0.546 0.537 0.542 670,164 0.5414 -1.67%
2013-06-03 0 1.200 1.190 1.210 1.160 1.200 316,200 378,014 1.1955 0.546 0.542 0.551 0.528 0.546 694,318 0.5444 1.69%
2013-05-31 0 1.180 1.160 1.180 1.160 1.220 212,600 252,868 1.1894 0.537 0.528 0.537 0.528 0.556 466,831 0.5417 -0.84%
2013-05-30 0 1.190 1.170 1.190 1.160 1.190 174,000 205,550 1.1813 0.542 0.533 0.542 0.528 0.542 382,073 0.5380 0.00%
2013-05-29 0 1.190 1.160 1.190 1.150 1.190 46,600 54,386 1.1671 0.542 0.528 0.542 0.524 0.542 102,325 0.5315 0.00%
2013-05-28 0 1.190 1.170 1.190 1.140 1.190 90,600 105,642 1.1660 0.542 0.533 0.542 0.519 0.542 198,941 0.5310 0.85%
2013-05-27 0 1.180 1.160 1.180 1.140 1.180 125,600 146,174 1.1638 0.537 0.528 0.537 0.519 0.537 275,795 0.5300 0.85%
2013-05-24 0 1.170 1.160 1.170 1.130 1.180 102,600 119,932 1.1689 0.533 0.528 0.533 0.515 0.537 225,291 0.5323 -1.68%
2013-05-23 0 1.190 1.130 1.190 1.130 1.190 613,000 704,140 1.1487 0.542 0.515 0.542 0.515 0.542 1,346,038 0.5231 0.85%
2013-05-22 0 1.180 1.160 1.180 1.150 1.180 203,600 237,406 1.1660 0.537 0.528 0.537 0.524 0.537 447,069 0.5310 0.85%
2013-05-21 0 1.170 1.170 1.180 1.160 1.200 907,600 1,070,404 1.1794 0.533 0.533 0.537 0.528 0.546 1,992,927 0.5371 -2.50%
2013-05-20 0 1.200 1.190 1.210 1.180 1.220 1,539,000 1,842,746 1.1974 0.546 0.542 0.551 0.537 0.556 3,379,368 0.5453 0.00%
2013-05-16 0 1.200 1.190 1.200 1.180 1.200 574,400 688,672 1.1989 0.546 0.542 0.546 0.537 0.546 1,261,279 0.5460 0.00%
2013-05-15 0 1.200 1.200 1.210 1.180 1.230 3,806,400 4,576,582 1.2023 0.546 0.546 0.551 0.537 0.560 8,358,172 0.5476 0.84%
2013-05-14 0 1.190 1.190 1.200 1.180 1.210 709,600 850,082 1.1980 0.542 0.542 0.546 0.537 0.551 1,558,154 0.5456 0.00%
2013-05-13 0 1.190 1.180 1.200 1.180 1.240 3,391,400 4,077,848 1.2024 0.542 0.537 0.546 0.537 0.565 7,446,906 0.5476 -2.46%
2013-05-10 0 1.220 1.220 1.240 1.170 1.240 580,200 703,232 1.2121 0.556 0.556 0.565 0.533 0.565 1,274,015 0.5520 3.39%
2013-05-09 0 1.180 1.170 1.190 1.140 1.190 1,728,000 2,012,886 1.1649 0.537 0.533 0.542 0.519 0.542 3,794,378 0.5305 -3.28%
2013-05-08 0 1.220 1.200 1.230 1.160 1.220 530,000 632,788 1.1939 0.556 0.546 0.560 0.528 0.556 1,163,785 0.5437 2.52%
2013-05-07 0 1.190 1.180 1.190 1.180 1.210 145,300 174,058 1.1979 0.542 0.537 0.542 0.537 0.551 319,053 0.5455 -0.83%
2013-05-06 0 1.200 1.160 1.200 1.120 1.200 793,400 920,068 1.1597 0.546 0.528 0.546 0.510 0.546 1,742,164 0.5281 3.45%
2013-05-03 0 1.160 1.150 1.170 1.150 1.190 804,600 935,480 1.1627 0.528 0.524 0.533 0.524 0.542 1,766,757 0.5295 0.00%
2013-05-02 0 1.160 1.150 1.170 1.130 1.180 440,400 506,454 1.1500 0.528 0.524 0.533 0.515 0.537 967,039 0.5237 0.87%
2013-04-30 0 1.150 1.140 1.150 1.120 1.160 874,000 1,002,734 1.1473 0.524 0.519 0.524 0.510 0.528 1,919,147 0.5225 -1.71%
2013-04-29 0 1.170 1.150 1.170 1.110 1.180 1,285,000 1,480,552 1.1522 0.533 0.524 0.533 0.506 0.537 2,821,630 0.5247 -0.85%
2013-04-26 0 1.180 1.150 1.180 1.140 1.180 428,400 493,194 1.1512 0.537 0.524 0.537 0.519 0.537 940,690 0.5243 -0.84%
2013-04-25 0 1.190 1.180 1.190 1.150 1.200 978,400 1,155,496 1.1810 0.542 0.537 0.542 0.524 0.546 2,148,391 0.5378 -0.83%
2013-04-24 0 1.200 1.170 1.200 1.160 1.200 1,130,200 1,324,936 1.1723 0.546 0.533 0.546 0.528 0.546 2,481,717 0.5339 0.84%
2013-04-23 0 1.190 1.170 1.190 1.160 1.210 365,200 430,528 1.1789 0.542 0.533 0.542 0.528 0.551 801,914 0.5369 -0.83%
2013-04-22 0 1.200 1.190 1.200 1.190 1.250 2,955,000 3,600,858 1.2186 0.546 0.542 0.546 0.542 0.569 6,488,650 0.5549 -2.44%
2013-04-19 0 1.230 1.200 1.220 1.180 1.300 3,003,200 3,616,622 1.2043 0.560 0.546 0.556 0.537 0.592 6,594,489 0.5484 2.50%
2013-04-18 0 1.200 1.190 1.200 1.180 1.200 426,200 510,850 1.1986 0.546 0.542 0.546 0.537 0.546 935,859 0.5459 1.69%
2013-04-17 0 1.180 1.180 1.190 1.160 1.200 328,600 385,464 1.1730 0.537 0.537 0.542 0.528 0.546 721,547 0.5342 -0.84%
2013-04-16 0 1.190 1.170 1.190 1.160 1.230 469,800 561,884 1.1960 0.542 0.533 0.542 0.528 0.560 1,031,597 0.5447 -0.83%
2013-04-15 0 1.200 1.190 1.200 1.170 1.200 83,400 98,806 1.1847 0.546 0.542 0.546 0.533 0.546 183,131 0.5395 0.00%
2013-04-12 0 1.200 1.180 1.200 1.180 1.220 315,800 377,312 1.1948 0.546 0.537 0.546 0.537 0.556 693,440 0.5441 0.00%
2013-04-11 0 1.200 1.190 1.200 1.180 1.220 792,400 951,112 1.2003 0.546 0.542 0.546 0.537 0.556 1,739,968 0.5466 0.00%
2013-04-10 0 1.200 1.180 1.200 1.170 1.200 857,000 1,027,242 1.1986 0.546 0.537 0.546 0.533 0.546 1,881,818 0.5459 -0.83%
2013-04-09 0 1.210 1.210 1.250 1.200 1.240 440,000 534,926 1.2157 0.551 0.551 0.569 0.546 0.565 966,161 0.5537 0.83%
2013-04-08 0 1.200 1.170 1.200 1.170 1.200 96,600 114,096 1.1811 0.546 0.533 0.546 0.533 0.546 212,116 0.5379 0.00%
2013-04-05 0 1.200 1.190 1.200 1.130 1.210 565,200 669,872 1.1852 0.546 0.542 0.546 0.515 0.551 1,241,078 0.5398 -0.83%
2013-04-03 0 1.210 1.210 1.240 1.200 1.240 304,200 373,728 1.2286 0.551 0.551 0.565 0.546 0.565 667,969 0.5595 -1.63%
2013-04-02 0 1.230 1.220 1.250 1.160 1.250 460,600 561,578 1.2192 0.560 0.556 0.569 0.528 0.569 1,011,395 0.5553 -0.81%
2013-03-28 0 1.240 1.220 1.240 1.200 1.250 149,200 182,784 1.2251 0.565 0.556 0.565 0.546 0.569 327,616 0.5579 -0.80%
2013-03-27 0 1.250 1.240 1.250 1.200 1.250 328,200 406,384 1.2382 0.569 0.565 0.569 0.546 0.569 720,668 0.5639 0.00%
2013-03-26 0 1.250 1.240 1.250 1.200 1.250 88,600 109,910 1.2405 0.569 0.565 0.569 0.546 0.569 194,550 0.5649 0.00%
2013-03-25 0 1.250 1.240 1.250 1.220 1.270 101,400 126,374 1.2463 0.569 0.565 0.569 0.556 0.578 222,656 0.5676 1.63%
2013-03-22 0 1.230 1.230 1.250 1.230 1.260 834,200 1,038,544 1.2450 0.560 0.560 0.569 0.560 0.574 1,831,754 0.5670 -3.15%
2013-03-21 0 1.270 1.250 1.270 1.250 1.300 685,200 870,286 1.2701 0.578 0.569 0.578 0.569 0.592 1,504,576 0.5784 -2.31%
2013-03-20 0 1.300 1.260 1.300 1.250 1.300 778,600 990,024 1.2715 0.592 0.574 0.592 0.569 0.592 1,709,666 0.5791 4.00%
2013-03-19 0 1.250 1.230 1.250 1.230 1.290 16,000 19,984 1.2490 0.569 0.560 0.569 0.560 0.587 35,133 0.5688 -2.34%
2013-03-18 0 1.280 1.250 1.280 1.210 1.280 680,600 849,194 1.2477 0.583 0.569 0.583 0.551 0.583 1,494,476 0.5682 0.00%
2013-03-15 0 1.280 1.250 1.280 1.220 1.300 279,000 349,226 1.2517 0.583 0.569 0.583 0.556 0.592 612,634 0.5700 0.79%
2013-03-14 0 1.270 1.250 1.270 1.220 1.280 352,000 434,536 1.2345 0.578 0.569 0.578 0.556 0.583 772,929 0.5622 0.00%
2013-03-13 0 1.270 1.280 1.290 1.220 1.310 2,027,000 2,565,030 1.2654 0.578 0.583 0.587 0.556 0.597 4,450,928 0.5763 -1.55%
2013-03-12 0 1.290 1.290 1.300 1.260 1.300 1,544,800 1,989,930 1.2881 0.587 0.587 0.592 0.574 0.592 3,392,104 0.5866 0.78%
2013-03-11 0 1.280 1.280 1.290 1.250 1.320 1,338,200 1,724,270 1.2885 0.583 0.583 0.587 0.569 0.601 2,938,447 0.5868 -1.54%
2013-03-08 0 1.300 1.300 1.320 1.280 1.330 331,600 429,322 1.2947 0.592 0.592 0.601 0.583 0.606 728,134 0.5896 0.00%
2013-03-07 0 1.300 1.280 1.300 1.280 1.320 368,200 476,894 1.2952 0.592 0.583 0.592 0.583 0.601 808,501 0.5898 -1.52%
2013-03-06 0 1.320 1.300 1.330 1.270 1.340 1,949,200 2,534,062 1.3001 0.601 0.592 0.606 0.578 0.610 4,280,094 0.5921 -0.75%
2013-03-05 0 1.330 1.310 1.330 1.290 1.340 1,956,800 2,553,376 1.3049 0.606 0.597 0.606 0.587 0.610 4,296,782 0.5943 -0.75%
2013-03-04 0 1.340 1.330 1.340 1.240 1.380 1,106,400 1,454,934 1.3150 0.610 0.606 0.610 0.565 0.628 2,429,456 0.5989 -4.96%
2013-03-01 0 1.410 1.410 1.440 1.400 1.430 616,800 875,010 1.4186 0.642 0.642 0.656 0.638 0.651 1,354,382 0.6461 -2.76%
2013-02-28 0 1.450 1.440 1.460 1.330 1.460 5,236,800 7,440,524 1.4208 0.660 0.656 0.665 0.606 0.665 11,499,074 0.6471 11.54%
2013-02-27 0 1.300 1.280 1.300 1.250 1.300 432,000 549,420 1.2718 0.592 0.583 0.592 0.569 0.592 948,595 0.5792 4.00%
2013-02-26 0 1.250 1.240 1.250 1.220 1.300 2,507,600 3,128,644 1.2477 0.569 0.565 0.569 0.556 0.592 5,506,240 0.5682 -1.57%
2013-02-25 0 1.270 1.250 1.290 1.210 1.330 2,552,800 3,169,338 1.2415 0.578 0.569 0.587 0.551 0.606 5,605,491 0.5654 -5.93%
2013-02-22 0 1.350 1.340 1.350 1.340 1.380 241,200 326,434 1.3534 0.615 0.610 0.615 0.610 0.628 529,632 0.6163 -2.17%
2013-02-21 0 1.380 1.360 1.390 1.320 1.390 528,800 719,608 1.3608 0.628 0.619 0.633 0.601 0.633 1,161,150 0.6197 0.73%
2013-02-20 0 1.370 1.350 1.370 1.320 1.390 2,025,800 2,731,276 1.3482 0.624 0.615 0.624 0.601 0.633 4,448,293 0.6140 -0.72%
2013-02-19 0 1.380 1.360 1.380 1.330 1.460 2,149,800 3,009,922 1.4001 0.628 0.619 0.628 0.606 0.665 4,720,575 0.6376 -5.48%
2013-02-18 0 1.460 1.460 1.470 1.450 1.500 510,200 749,484 1.4690 0.665 0.665 0.669 0.660 0.683 1,120,308 0.6690 -2.67%
2013-02-15 0 1.500 1.480 1.510 1.460 1.550 4,694,800 7,086,230 1.5094 0.683 0.674 0.688 0.665 0.706 10,308,939 0.6874 0.67%
2013-02-14 0 1.490 1.490 1.500 1.460 1.510 921,200 1,372,254 1.4896 0.679 0.679 0.683 0.665 0.688 2,022,790 0.6784 -0.67%
2013-02-08 0 1.500 1.490 1.500 1.450 1.500 1,565,400 2,323,630 1.4844 0.683 0.679 0.683 0.660 0.683 3,437,338 0.6760 2.04%
2013-02-07 0 1.470 1.440 1.500 1.430 1.530 2,188,000 3,242,352 1.4819 0.669 0.656 0.683 0.651 0.697 4,804,456 0.6749 -3.92%
2013-02-06 0 1.530 1.530 1.540 1.490 1.570 3,693,200 5,689,190 1.5405 0.697 0.697 0.701 0.679 0.715 8,109,605 0.7015 1.32%
2013-02-05 0 1.510 1.500 1.510 1.480 1.550 2,727,600 4,111,032 1.5072 0.688 0.683 0.688 0.674 0.706 5,989,320 0.6864 -3.21%
2013-02-04 0 1.560 1.550 1.570 1.520 1.610 3,381,800 5,327,596 1.5754 0.710 0.706 0.715 0.692 0.733 7,425,826 0.7174 3.31%
2013-02-01 0 1.510 1.510 1.520 1.500 1.530 875,400 1,326,318 1.5151 0.688 0.688 0.692 0.683 0.697 1,922,221 0.6900 -1.95%
2013-01-31 0 1.540 1.530 1.540 1.490 1.650 10,542,000 16,617,234 1.5763 0.701 0.697 0.701 0.679 0.751 23,148,341 0.7179 -0.65%
2013-01-30 0 1.550 1.550 1.560 1.530 1.590 3,672,000 5,715,886 1.5566 0.706 0.706 0.710 0.697 0.724 8,063,053 0.7089 -0.64%
2013-01-29 0 1.560 1.540 1.580 1.470 1.600 4,161,200 6,424,015 1.5438 0.710 0.701 0.720 0.669 0.729 9,137,249 0.7031 5.41%
2013-01-28 0 1.480 1.470 1.480 1.470 1.530 2,293,600 3,421,336 1.4917 0.674 0.669 0.674 0.669 0.697 5,036,334 0.6793 -1.33%
2013-01-25 0 1.500 1.510 1.530 1.470 1.570 1,832,200 2,766,320 1.5098 0.683 0.688 0.697 0.669 0.715 4,023,183 0.6876 -3.23%
2013-01-24 0 1.550 1.540 1.570 1.500 1.640 6,119,000 9,705,254 1.5861 0.706 0.701 0.715 0.683 0.747 13,436,227 0.7223 3.33%
2013-01-23 0 1.500 1.500 1.520 1.430 1.550 4,329,600 6,389,604 1.4758 0.683 0.683 0.692 0.651 0.706 9,507,025 0.6721 -3.23%
2013-01-22 0 1.550 1.540 1.550 1.490 1.590 7,990,400 12,353,904 1.5461 0.706 0.701 0.706 0.679 0.724 17,545,485 0.7041 5.44%
2013-01-21 0 1.470 1.470 1.480 1.320 1.520 14,306,800 20,397,738 1.4257 0.669 0.669 0.674 0.601 0.692 31,415,167 0.6493 10.53%
2013-01-18 0 1.330 1.330 1.340 1.290 1.390 7,674,800 10,332,652 1.3463 0.606 0.606 0.610 0.587 0.633 16,852,484 0.6131 3.10%
2013-01-17 0 1.290 1.280 1.290 1.270 1.320 3,927,000 5,094,780 1.2974 0.587 0.583 0.587 0.578 0.601 8,622,988 0.5908 -2.27%
2013-01-16 0 1.320 1.300 1.310 1.270 1.320 1,709,400 2,221,638 1.2997 0.601 0.592 0.597 0.578 0.601 3,753,536 0.5919 2.33%
2013-01-15 0 1.290 1.290 1.300 1.270 1.300 2,024,200 2,609,454 1.2891 0.587 0.587 0.592 0.578 0.592 4,444,780 0.5871 0.00%
2013-01-14 0 1.290 1.290 1.300 1.230 1.320 2,289,800 2,965,604 1.2951 0.587 0.587 0.592 0.560 0.601 5,027,990 0.5898 2.38%
2013-01-11 0 1.260 1.260 1.270 1.210 1.300 3,467,200 4,316,056 1.2448 0.574 0.574 0.578 0.551 0.592 7,613,349 0.5669 -3.08%
2013-01-10 0 1.300 1.300 1.310 1.290 1.350 3,805,800 5,003,888 1.3148 0.592 0.592 0.597 0.587 0.615 8,356,854 0.5988 0.00%
2013-01-09 0 1.300 1.300 1.310 1.280 1.330 3,436,800 4,470,114 1.3007 0.592 0.592 0.597 0.583 0.606 7,546,596 0.5923 0.00%
2013-01-08 0 1.300 1.300 1.310 1.270 1.370 6,453,800 8,481,288 1.3142 0.592 0.592 0.597 0.578 0.624 14,171,387 0.5985 -2.99%
2013-01-07 0 1.340 1.360 1.370 1.270 1.380 4,449,400 5,981,600 1.3444 0.610 0.619 0.624 0.578 0.628 9,770,084 0.6122 4.69%
2013-01-04 0 1.280 1.270 1.290 1.210 1.300 6,023,200 7,538,544 1.2516 0.583 0.578 0.587 0.551 0.592 13,225,867 0.5700 -0.78%
2013-01-03 0 1.290 1.280 1.290 1.230 1.290 6,554,200 8,296,204 1.2658 0.587 0.583 0.587 0.560 0.587 14,391,848 0.5765 4.03%
2013-01-02 0 1.240 1.230 1.240 1.140 1.300 12,477,600 15,656,788 1.2548 0.565 0.560 0.565 0.519 0.592 27,398,572 0.5714 8.77%
2012-12-31 0 1.140 1.130 1.140 1.120 1.150 785,800 892,136 1.1353 0.519 0.515 0.519 0.510 0.524 1,725,476 0.5170 -0.87%
2012-12-28 0 1.150 1.130 1.150 1.120 1.150 1,100,200 1,246,726 1.1332 0.524 0.515 0.524 0.510 0.524 2,415,842 0.5161 1.77%
2012-12-27 0 1.130 1.130 1.140 1.130 1.190 3,200,600 3,687,678 1.1522 0.515 0.515 0.519 0.515 0.542 7,027,944 0.5247 0.89%
2012-12-24 0 1.120 1.120 1.130 1.100 1.130 713,000 795,312 1.1154 0.510 0.510 0.515 0.501 0.515 1,565,620 0.5080 0.00%
2012-12-21 0 1.120 1.110 1.130 1.110 1.130 1,383,400 1,556,658 1.1252 0.510 0.506 0.515 0.506 0.515 3,037,698 0.5124 -0.88%
2012-12-20 0 1.130 1.130 1.140 1.090 1.130 1,168,400 1,302,768 1.1150 0.515 0.515 0.519 0.496 0.515 2,565,597 0.5078 1.80%
2012-12-19 0 1.110 1.110 1.120 1.070 1.120 2,253,800 2,489,174 1.1044 0.506 0.506 0.510 0.487 0.510 4,948,941 0.5030 3.74%
2012-12-18 0 1.070 1.060 1.070 1.060 1.100 1,840,000 1,985,614 1.0791 0.487 0.483 0.487 0.483 0.501 4,040,310 0.4915 -2.73%
2012-12-17 0 1.100 1.100 1.110 1.070 1.110 2,196,800 2,402,256 1.0935 0.501 0.501 0.506 0.487 0.506 4,823,779 0.4980 -0.90%
2012-12-14 0 1.110 1.100 1.110 1.070 1.130 4,025,000 4,457,136 1.1074 0.506 0.501 0.506 0.487 0.515 8,838,178 0.5043 1.83%
2012-12-13 0 1.090 1.080 1.090 1.080 1.140 4,655,400 5,184,010 1.1135 0.496 0.492 0.496 0.492 0.519 10,222,423 0.5071 -3.54%
2012-12-12 0 1.130 1.130 1.140 1.120 1.170 7,397,000 8,515,416 1.1512 0.515 0.515 0.519 0.510 0.533 16,242,485 0.5243 0.00%
2012-12-11 0 1.130 1.120 1.140 1.100 1.190 29,500,600 33,866,022 1.1480 0.515 0.510 0.519 0.501 0.542 64,778,027 0.5228 3.67%
2012-12-10 0 1.090 1.080 1.090 0.980 1.090 6,381,200 6,604,118 1.0349 0.496 0.492 0.496 0.446 0.496 14,011,971 0.4713 12.37%
2012-12-07 0 0.970 0.970 0.980 0.960 0.990 3,641,400 3,565,590 0.9792 0.442 0.442 0.446 0.437 0.451 7,995,861 0.4459 0.00%
2012-12-06 0 0.970 0.960 0.970 0.950 1.020 6,463,600 6,311,416 0.9765 0.442 0.437 0.442 0.433 0.465 14,192,906 0.4447 -3.96%
2012-12-05 0 1.010 1.010 1.020 1.000 1.040 6,508,400 6,656,780 1.0228 0.460 0.460 0.465 0.455 0.474 14,291,279 0.4658 -0.98%
2012-12-04 0 1.020 1.020 1.030 1.000 1.030 3,687,800 3,737,056 1.0134 0.465 0.465 0.469 0.455 0.469 8,097,747 0.4615 2.00%
2012-12-03 0 1.000 1.010 1.020 1.000 1.080 13,617,000 14,217,706 1.0441 0.455 0.460 0.465 0.455 0.492 29,900,490 0.4755 -1.96%
2012-11-30 0 1.020 1.030 1.040 0.900 1.040 29,706,800 29,515,936 0.9936 0.465 0.469 0.474 0.410 0.474 65,230,805 0.4525 12.09%
2012-11-29 0 0.910 0.900 0.910 0.850 0.950 9,552,200 8,726,520 0.9136 0.414 0.410 0.414 0.387 0.433 20,974,918 0.4160 5.81%
2012-11-28 0 0.860 0.850 0.860 0.840 0.870 1,627,800 1,390,232 0.8541 0.392 0.387 0.392 0.383 0.396 3,574,357 0.3889 -1.15%
2012-11-27 0 0.870 0.850 0.870 0.850 0.890 2,470,400 2,131,604 0.8629 0.396 0.387 0.396 0.387 0.405 5,424,555 0.3930 1.16%
2012-11-26 0 0.860 0.850 0.860 0.830 0.880 2,108,000 1,798,076 0.8530 0.392 0.387 0.392 0.378 0.401 4,628,790 0.3885 3.61%
2012-11-23 0 0.830 0.830 0.840 0.820 0.840 886,000 733,976 0.8284 0.378 0.378 0.383 0.373 0.383 1,945,497 0.3773 1.22%
2012-11-22 0 0.820 0.810 0.820 0.810 0.820 444,600 362,778 0.8160 0.373 0.369 0.373 0.369 0.373 976,262 0.3716 0.00%
2012-11-21 0 0.820 0.810 0.820 0.810 0.830 794,200 646,426 0.8139 0.373 0.369 0.373 0.369 0.378 1,743,921 0.3707 1.23%
2012-11-20 0 0.810 0.800 0.820 0.800 0.850 869,800 718,406 0.8259 0.369 0.364 0.373 0.364 0.387 1,909,925 0.3761 -3.57%
2012-11-19 0 0.840 0.830 0.840 0.830 0.840 394,400 328,280 0.8324 0.383 0.378 0.383 0.378 0.383 866,032 0.3791 0.00%
2012-11-16 0 0.840 0.830 0.840 0.830 0.850 459,400 382,130 0.8318 0.383 0.378 0.383 0.378 0.387 1,008,760 0.3788 0.00%
2012-11-15 0 0.840 0.830 0.850 0.830 0.860 1,644,000 1,391,586 0.8465 0.383 0.378 0.387 0.378 0.392 3,609,929 0.3855 -2.33%
2012-11-14 0 0.860 0.850 0.860 0.840 0.860 1,018,200 867,894 0.8524 0.392 0.387 0.392 0.383 0.392 2,235,785 0.3882 1.18%
2012-11-13 0 0.850 0.840 0.850 0.830 0.860 2,293,000 1,939,872 0.8460 0.387 0.383 0.387 0.378 0.392 5,035,017 0.3853 -1.16%
2012-11-12 0 0.860 0.850 0.860 0.850 0.870 1,673,000 1,436,050 0.8584 0.392 0.387 0.392 0.387 0.396 3,673,608 0.3909 1.18%
2012-11-09 0 0.850 0.840 0.850 0.840 0.870 1,761,200 1,494,738 0.8487 0.387 0.383 0.387 0.383 0.396 3,867,279 0.3865 -1.16%
2012-11-08 0 0.860 0.850 0.870 0.840 0.890 3,557,000 3,108,214 0.8738 0.392 0.387 0.396 0.383 0.405 7,810,534 0.3980 0.00%
2012-11-07 0 0.860 0.850 0.860 0.830 0.880 4,508,200 3,868,826 0.8582 0.392 0.387 0.392 0.378 0.401 9,899,199 0.3908 0.00%
2012-11-06 0 0.860 0.840 0.870 0.810 0.880 5,611,000 4,744,642 0.8456 0.392 0.383 0.396 0.369 0.401 12,320,750 0.3851 4.88%
2012-11-05 0 0.820 0.800 0.820 0.800 0.820 1,126,200 909,534 0.8076 0.373 0.364 0.373 0.364 0.373 2,472,933 0.3678 0.00%
2012-11-02 0 0.820 0.810 0.820 0.800 0.830 2,071,400 1,682,906 0.8124 0.373 0.369 0.373 0.364 0.378 4,548,423 0.3700 1.23%
2012-11-01 0 0.810 0.800 0.810 0.790 0.810 2,459,800 1,971,554 0.8015 0.369 0.364 0.369 0.360 0.369 5,401,280 0.3650 1.25%
2012-10-31 0 0.800 0.780 0.800 0.780 0.800 727,400 573,420 0.7883 0.364 0.355 0.364 0.355 0.364 1,597,240 0.3590 0.00%
2012-10-30 0 0.800 0.780 0.800 0.780 0.800 701,400 555,502 0.7920 0.364 0.355 0.364 0.355 0.364 1,540,149 0.3607 1.27%
2012-10-29 0 0.790 0.780 0.790 0.780 0.800 919,600 725,250 0.7887 0.360 0.355 0.360 0.355 0.364 2,019,277 0.3592 -1.25%
2012-10-26 0 0.800 0.790 0.800 0.780 0.830 1,643,600 1,315,048 0.8001 0.364 0.360 0.364 0.355 0.378 3,609,051 0.3644 -3.61%
2012-10-25 0 0.830 0.820 0.830 0.800 0.840 2,005,220 1,635,495 0.8156 0.378 0.373 0.378 0.364 0.383 4,403,103 0.3714 -1.19%
2012-10-24 0 0.840 0.840 0.850 0.790 0.850 2,044,200 1,676,098 0.8199 0.383 0.383 0.387 0.360 0.387 4,488,697 0.3734 5.00%
2012-10-22 0 0.800 0.790 0.800 0.780 0.810 1,064,400 845,976 0.7948 0.364 0.360 0.364 0.355 0.369 2,337,232 0.3620 1.27%
2012-10-19 0 0.790 0.780 0.800 0.780 0.820 1,281,400 1,013,856 0.7912 0.360 0.355 0.364 0.355 0.373 2,813,725 0.3603 -2.47%
2012-10-18 0 0.810 0.790 0.810 0.770 0.810 3,123,400 2,471,452 0.7913 0.369 0.360 0.369 0.351 0.369 6,858,426 0.3604 2.53%
2012-10-17 0 0.790 0.770 0.790 0.770 0.850 2,395,600 1,906,256 0.7957 0.360 0.351 0.360 0.351 0.387 5,260,308 0.3624 1.28%
2012-10-16 0 0.780 0.770 0.780 0.760 0.790 1,416,800 1,100,546 0.7768 0.355 0.351 0.355 0.346 0.360 3,111,039 0.3538 1.30%
2012-10-15 0 0.770 0.760 0.770 0.760 0.780 908,600 698,110 0.7683 0.351 0.346 0.351 0.346 0.355 1,995,123 0.3499 -1.28%
2012-10-12 0 0.780 0.760 0.780 0.760 0.780 862,200 661,382 0.7671 0.355 0.346 0.355 0.346 0.355 1,893,237 0.3493 1.30%
2012-10-11 0 0.770 0.760 0.770 0.750 0.770 954,800 733,194 0.7679 0.351 0.346 0.351 0.342 0.351 2,096,570 0.3497 0.00%
2012-10-10 0 0.770 0.760 0.770 0.750 0.780 823,800 626,264 0.7602 0.351 0.346 0.351 0.342 0.355 1,808,917 0.3462 -1.28%
2012-10-09 0 0.780 0.770 0.780 0.760 0.790 1,071,000 833,404 0.7782 0.355 0.351 0.355 0.346 0.360 2,351,724 0.3544 0.00%
2012-10-08 0 0.780 0.760 0.780 0.760 0.780 1,325,200 1,014,634 0.7656 0.355 0.346 0.355 0.346 0.355 2,909,902 0.3487 1.30%
2012-10-05 0 0.770 0.760 0.770 0.750 0.770 575,400 436,060 0.7578 0.351 0.346 0.351 0.342 0.351 1,263,475 0.3451 0.00%
2012-10-04 0 0.770 0.760 0.770 0.760 0.780 441,400 338,916 0.7678 0.351 0.346 0.351 0.346 0.355 969,235 0.3497 -1.28%
2012-10-03 0 0.780 0.770 0.780 0.770 0.790 306,000 237,014 0.7746 0.355 0.351 0.355 0.351 0.360 671,921 0.3527 -1.27%
2012-09-28 0 0.790 0.780 0.790 0.770 0.790 657,400 509,328 0.7748 0.360 0.355 0.360 0.351 0.360 1,443,533 0.3528 0.00%
2012-09-27 0 0.790 0.780 0.790 0.760 0.790 628,200 489,888 0.7798 0.360 0.355 0.360 0.346 0.360 1,379,415 0.3551 1.28%
2012-09-26 0 0.780 0.760 0.780 0.760 0.780 188,200 144,950 0.7702 0.355 0.346 0.355 0.346 0.355 413,253 0.3508 -1.27%
2012-09-25 0 0.790 0.780 0.790 0.770 0.800 706,000 557,834 0.7901 0.360 0.355 0.360 0.351 0.364 1,550,249 0.3598 0.00%
2012-09-24 0 0.790 0.780 0.790 0.770 0.810 224,000 176,034 0.7859 0.360 0.355 0.360 0.351 0.369 491,864 0.3579 -1.25%
2012-09-21 0 0.800 0.800 0.810 0.750 0.810 2,256,400 1,729,290 0.7664 0.364 0.364 0.369 0.342 0.369 4,954,650 0.3490 6.67%
2012-09-20 0 0.750 0.750 0.760 0.740 0.780 1,188,200 904,252 0.7610 0.342 0.342 0.346 0.337 0.355 2,609,074 0.3466 -3.85%
2012-09-19 0 0.780 0.770 0.780 0.760 0.820 1,968,200 1,541,880 0.7834 0.355 0.351 0.355 0.346 0.373 4,321,814 0.3568 -2.50%
2012-09-18 0 0.800 0.790 0.800 0.770 0.810 1,421,200 1,121,162 0.7889 0.364 0.360 0.364 0.351 0.369 3,120,700 0.3593 3.90%
2012-09-17 0 0.770 0.760 0.770 0.760 0.800 1,570,400 1,219,602 0.7766 0.351 0.346 0.351 0.346 0.364 3,448,317 0.3537 -1.28%
2012-09-14 0 0.780 0.760 0.780 0.750 0.840 4,052,200 3,159,826 0.7798 0.355 0.346 0.355 0.342 0.383 8,897,904 0.3551 -2.50%
2012-09-13 0 0.800 0.790 0.800 0.790 0.830 2,157,600 1,753,190 0.8126 0.364 0.360 0.364 0.360 0.378 4,737,703 0.3701 -1.23%
2012-09-12 0 0.810 0.770 0.810 0.760 0.810 200,400 157,084 0.7839 0.369 0.351 0.369 0.346 0.369 440,042 0.3570 1.25%
2012-09-11 0 0.800 0.760 0.800 0.740 0.820 344,400 265,772 0.7717 0.364 0.346 0.364 0.337 0.373 756,241 0.3514 -2.44%
2012-09-10 0 0.820 0.780 0.820 0.780 0.830 64,600 50,870 0.7875 0.373 0.355 0.373 0.355 0.378 141,850 0.3586 0.00%
2012-09-07 0 0.820 0.810 0.820 0.780 0.830 360,400 292,862 0.8126 0.373 0.369 0.373 0.355 0.378 791,374 0.3701 0.00%
2012-09-06 0 0.820 0.810 0.820 0.750 0.830 1,031,000 814,100 0.7896 0.373 0.369 0.373 0.342 0.378 2,263,891 0.3596 3.80%
2012-09-05 0 0.790 0.760 0.800 0.760 0.810 341,200 262,914 0.7706 0.360 0.346 0.364 0.346 0.369 749,214 0.3509 -2.47%
2012-09-04 0 0.810 0.800 0.820 0.790 0.820 896,200 708,896 0.7910 0.369 0.364 0.373 0.360 0.373 1,967,894 0.3602 2.53%
2012-09-03 0 0.790 0.780 0.790 0.760 0.790 99,400 78,228 0.7870 0.360 0.355 0.360 0.346 0.360 218,265 0.3584 1.28%
2012-08-31 0 0.780 0.760 0.780 0.750 0.790 74,400 58,470 0.7859 0.355 0.346 0.355 0.342 0.360 163,369 0.3579 0.00%
2012-08-30 0 0.780 0.750 0.780 0.750 0.810 130,000 102,554 0.7889 0.355 0.342 0.355 0.342 0.369 285,457 0.3593 -2.50%
2012-08-29 0 0.800 0.770 0.810 0.770 0.810 203,800 160,506 0.7876 0.364 0.351 0.369 0.351 0.369 447,508 0.3587 -1.23%
2012-08-28 0 0.810 0.790 0.800 0.790 0.820 95,200 75,362 0.7916 0.369 0.360 0.364 0.360 0.373 209,042 0.3605 -1.22%
2012-08-27 0 0.820 0.810 0.820 0.790 0.830 210,800 169,166 0.8025 0.373 0.369 0.373 0.360 0.378 462,879 0.3655 0.00%
2012-08-24 0 0.820 0.800 0.830 0.740 0.830 802,600 648,272 0.8077 0.373 0.364 0.378 0.337 0.378 1,762,366 0.3678 -2.38%
2012-08-23 0 0.840 0.820 0.840 0.820 0.840 521,200 433,124 0.8310 0.383 0.373 0.383 0.373 0.383 1,144,462 0.3785 0.00%
2012-08-22 0 0.840 0.830 0.840 0.830 0.850 235,000 195,970 0.8339 0.383 0.378 0.383 0.378 0.387 516,018 0.3798 0.00%
2012-08-21 0 0.840 0.830 0.850 0.830 0.850 127,400 106,836 0.8386 0.383 0.378 0.387 0.378 0.387 279,748 0.3819 0.00%
2012-08-20 0 0.840 0.830 0.840 0.830 0.870 321,800 271,314 0.8431 0.383 0.378 0.383 0.378 0.396 706,615 0.3840 -3.45%
2012-08-17 0 0.870 0.820 0.890 0.810 0.900 904,600 764,300 0.8449 0.396 0.373 0.405 0.369 0.410 1,986,339 0.3848 4.82%
2012-08-16 0 0.830 0.830 0.850 0.820 0.850 552,200 458,526 0.8304 0.378 0.378 0.387 0.373 0.387 1,212,532 0.3782 -2.35%
2012-08-15 0 0.850 0.820 0.850 0.840 0.850 26,000 21,880 0.8415 0.387 0.373 0.387 0.383 0.387 57,091 0.3832 0.00%
2012-08-14 0 0.850 0.830 0.850 0.830 0.860 38,400 32,492 0.8461 0.387 0.378 0.387 0.378 0.392 84,320 0.3853 0.00%
2012-08-13 0 0.850 0.830 0.850 0.830 0.860 68,800 57,906 0.8417 0.387 0.378 0.387 0.378 0.392 151,072 0.3833 0.00%
2012-08-10 0 0.850 0.830 0.850 0.830 0.870 627,800 531,928 0.8473 0.387 0.378 0.387 0.378 0.396 1,378,536 0.3859 -1.16%
2012-08-09 0 0.860 0.850 0.860 0.830 0.860 297,800 251,822 0.8456 0.392 0.387 0.392 0.378 0.392 653,915 0.3851 1.18%
2012-08-08 0 0.850 0.840 0.850 0.830 0.880 571,200 487,512 0.8535 0.387 0.383 0.387 0.378 0.401 1,254,253 0.3887 -2.30%
2012-08-07 0 0.870 0.860 0.870 0.850 0.880 172,800 148,344 0.8585 0.396 0.392 0.396 0.387 0.401 379,438 0.3910 1.16%
2012-08-06 0 0.860 0.860 0.880 0.850 0.880 377,000 327,864 0.8697 0.392 0.392 0.401 0.387 0.401 827,824 0.3961 -1.15%
2012-08-03 0 0.870 0.850 0.870 0.850 0.870 87,400 74,918 0.8572 0.396 0.387 0.396 0.387 0.396 191,915 0.3904 0.00%
2012-08-02 0 0.870 0.850 0.880 0.850 0.880 328,600 281,938 0.8580 0.396 0.387 0.401 0.387 0.401 721,547 0.3907 0.00%
2012-08-01 0 0.870 0.850 0.880 0.850 0.890 319,800 275,764 0.8623 0.396 0.387 0.401 0.387 0.405 702,223 0.3927 -1.14%
2012-07-31 0 0.880 0.850 0.880 0.850 0.900 399,000 348,092 0.8724 0.401 0.387 0.401 0.387 0.410 876,132 0.3973 0.00%
2012-07-30 0 0.880 0.860 0.880 0.850 0.880 125,200 108,928 0.8700 0.401 0.392 0.401 0.387 0.401 274,917 0.3962 0.00%
2012-07-27 0 0.880 0.850 0.880 0.850 0.880 20,400 17,698 0.8675 0.401 0.387 0.401 0.387 0.401 44,795 0.3951 2.33%
2012-07-26 0 0.860 0.840 0.860 0.840 0.860 174,200 149,240 0.8567 0.392 0.383 0.392 0.383 0.392 382,512 0.3902 0.00%
2012-07-25 0 0.860 0.830 0.860 0.830 0.880 714,600 612,164 0.8567 0.392 0.378 0.392 0.378 0.401 1,569,133 0.3901 -1.15%
2012-07-24 0 0.870 0.850 0.870 0.860 0.870 101,200 87,436 0.8640 0.396 0.387 0.396 0.392 0.396 222,217 0.3935 0.00%
2012-07-23 0 0.870 0.840 0.870 0.850 0.880 275,200 236,654 0.8599 0.396 0.383 0.396 0.387 0.401 604,290 0.3916 -1.14%
2012-07-20 0 0.880 0.850 0.880 0.850 0.890 467,400 407,560 0.8720 0.401 0.387 0.401 0.387 0.405 1,026,327 0.3971 0.00%
2012-07-19 0 0.880 0.870 0.890 0.860 0.890 50,600 44,506 0.8796 0.401 0.396 0.405 0.392 0.405 111,109 0.4006 -1.12%
2012-07-18 0 0.890 0.850 0.890 0.840 0.890 116,600 100,618 0.8629 0.405 0.387 0.405 0.383 0.405 256,033 0.3930 2.30%
2012-07-17 0 0.870 0.860 0.870 0.850 0.900 405,400 351,826 0.8678 0.396 0.392 0.396 0.387 0.410 890,186 0.3952 -2.25%
2012-07-16 0 0.890 0.870 0.890 0.870 0.910 91,200 80,420 0.8818 0.405 0.396 0.405 0.396 0.414 200,259 0.4016 -1.11%
2012-07-13 0 0.900 0.880 0.900 0.870 0.900 165,400 146,046 0.8830 0.410 0.401 0.410 0.396 0.410 363,189 0.4021 1.12%
2012-07-12 0 0.890 0.880 0.890 0.870 0.950 125,400 111,220 0.8869 0.405 0.401 0.405 0.396 0.433 275,356 0.4039 -1.11%
2012-07-11 0 0.900 0.870 0.900 0.870 0.910 59,800 52,530 0.8784 0.410 0.396 0.410 0.396 0.414 131,310 0.4000 -1.10%
2012-07-10 0 0.910 0.900 0.910 0.900 0.940 79,600 72,204 0.9071 0.414 0.410 0.414 0.410 0.428 174,787 0.4131 -1.09%
2012-07-09 0 0.920 0.890 0.920 0.860 0.980 1,041,200 989,968 0.9508 0.419 0.405 0.419 0.392 0.446 2,286,288 0.4330 1.10%
2012-07-06 0 0.910 0.880 0.910 0.880 0.920 477,600 428,644 0.8975 0.414 0.401 0.414 0.401 0.419 1,048,724 0.4087 3.41%
2012-07-05 0 0.880 0.860 0.880 0.860 0.880 131,600 113,312 0.8610 0.401 0.392 0.401 0.392 0.401 288,970 0.3921 0.00%
2012-07-04 0 0.880 0.860 0.880 0.860 0.880 51,400 44,322 0.8623 0.401 0.392 0.401 0.392 0.401 112,865 0.3927 0.00%
2012-07-03 0 0.880 0.850 0.870 0.830 0.890 803,600 680,340 0.8466 0.401 0.387 0.396 0.378 0.405 1,764,561 0.3856 0.00%
2012-06-29 0 0.880 0.860 0.880 0.850 0.880 165,998 143,286 0.8632 0.401 0.392 0.401 0.387 0.401 364,502 0.3931 3.53%
2012-06-28 0 0.850 0.840 0.870 0.840 0.870 122,200 103,708 0.8487 0.387 0.383 0.396 0.383 0.396 268,329 0.3865 -2.30%
2012-06-27 0 0.870 0.850 0.870 0.840 0.870 87,400 74,756 0.8553 0.396 0.387 0.396 0.383 0.396 191,915 0.3895 0.00%
2012-06-26 0 0.870 0.850 0.870 0.840 0.870 41,200 34,872 0.8464 0.396 0.387 0.396 0.383 0.396 90,468 0.3855 0.00%
2012-06-25 0 0.870 0.850 0.870 0.870 0.870 10,600 9,186 0.8666 0.396 0.387 0.396 0.396 0.396 23,276 0.3947 0.00%
2012-06-22 0 0.870 0.840 0.870 0.850 0.870 88,400 75,714 0.8565 0.396 0.383 0.396 0.387 0.396 194,111 0.3901 0.00%
2012-06-21 0 0.870 0.850 0.870 0.840 0.870 90,600 76,702 0.8466 0.396 0.387 0.396 0.383 0.396 198,941 0.3856 -2.25%
2012-06-20 0 0.890 0.880 0.890 0.890 0.900 164,000 146,484 0.8932 0.405 0.401 0.405 0.405 0.410 360,115 0.4068 0.00%
2012-06-19 0 0.890 0.870 0.890 0.870 0.890 19,600 17,174 0.8762 0.405 0.396 0.405 0.396 0.405 43,038 0.3990 2.30%
2012-06-18 0 0.870 0.870 0.890 0.870 0.910 401,800 358,772 0.8929 0.396 0.396 0.405 0.396 0.414 882,281 0.4066 0.00%
2012-06-15 0 0.870 0.870 0.890 0.860 0.890 425,200 375,340 0.8827 0.396 0.396 0.405 0.392 0.405 933,663 0.4020 0.00%
2012-06-14 0 0.870 0.850 0.870 0.850 0.880 941,400 807,360 0.8576 0.396 0.387 0.396 0.387 0.401 2,067,146 0.3906 -1.14%
2012-06-13 0 0.880 0.860 0.870 0.870 0.910 752,400 669,258 0.8895 0.401 0.392 0.396 0.396 0.414 1,652,135 0.4051 -3.30%
2012-06-12 0 0.910 0.900 0.910 0.850 0.930 3,478,200 3,113,566 0.8952 0.414 0.410 0.414 0.387 0.424 7,637,503 0.4077 2.25%
2012-06-11 0 0.890 0.860 0.890 0.860 0.890 611,400 536,066 0.8768 0.405 0.392 0.405 0.392 0.405 1,342,525 0.3993 1.14%
2012-06-08 0 0.880 0.850 0.880 0.840 0.880 127,400 109,586 0.8602 0.401 0.387 0.401 0.383 0.401 279,748 0.3917 1.15%
2012-06-07 0 0.870 0.840 0.870 0.830 0.880 422,000 358,734 0.8501 0.396 0.383 0.396 0.378 0.401 926,636 0.3871 -1.14%
2012-06-06 0 0.880 0.850 0.880 0.850 0.920 175,600 151,572 0.8632 0.401 0.387 0.401 0.387 0.419 385,586 0.3931 -2.22%
2012-06-05 0 0.900 0.850 0.900 0.850 0.930 589,800 513,164 0.8701 0.410 0.387 0.410 0.387 0.424 1,295,095 0.3962 -3.23%
2012-06-04 0 0.930 0.900 0.930 0.890 0.950 6,200 5,772 0.9310 0.424 0.410 0.424 0.405 0.433 13,614 0.4240 -1.06%
2012-06-01 0 0.940 0.910 0.940 0.940 0.950 54,000 50,780 0.9404 0.428 0.414 0.428 0.428 0.433 118,574 0.4283 -1.05%
2012-05-31 0 0.950 0.880 0.950 0.850 0.950 10,444,000 9,921,226 0.9499 0.433 0.401 0.433 0.387 0.433 22,933,151 0.4326 0.00%
2012-05-30 0 0.950 0.900 0.950 0.880 0.980 79,600 74,264 0.9330 0.433 0.410 0.433 0.401 0.446 174,787 0.4249 -3.06%
2012-05-29 0 0.980 0.860 0.880 0.800 0.980 137,400 117,598 0.8559 0.446 0.392 0.401 0.364 0.446 301,706 0.3898 12.64%
2012-05-28 0 0.870 0.840 0.870 0.830 0.880 514,200 442,028 0.8596 0.396 0.383 0.396 0.378 0.401 1,129,091 0.3915 0.00%
2012-05-25 0 0.870 0.840 0.870 0.830 0.870 667,800 572,110 0.8567 0.396 0.383 0.396 0.378 0.396 1,466,369 0.3902 0.00%
2012-05-24 0 0.870 0.850 0.870 0.840 0.880 125,200 106,402 0.8499 0.396 0.387 0.396 0.383 0.401 274,917 0.3870 2.35%
2012-05-23 0 0.850 0.840 0.890 0.850 0.900 90,800 77,962 0.8586 0.387 0.383 0.405 0.387 0.410 199,381 0.3910 -5.56%
2012-05-22 0 0.900 0.870 0.900 0.870 0.900 12,600 11,148 0.8848 0.410 0.396 0.410 0.396 0.410 27,667 0.4029 0.00%
2012-05-21 0 0.900 0.870 0.900 0.810 0.900 61,400 52,234 0.8507 0.410 0.396 0.410 0.369 0.410 134,823 0.3874 0.00%
2012-05-18 0 0.900 0.840 0.900 0.840 0.920 168,600 145,932 0.8656 0.410 0.383 0.410 0.383 0.419 370,215 0.3942 0.00%
2012-05-17 0 0.900 0.880 0.900 0.840 0.940 96,000 83,272 0.8674 0.410 0.401 0.410 0.383 0.428 210,799 0.3950 -2.17%
2012-05-16 0 0.920 0.860 0.920 0.860 0.930 31,800 28,638 0.9006 0.419 0.392 0.419 0.392 0.424 69,827 0.4101 -2.13%
2012-05-15 0 0.940 0.900 0.940 0.890 0.950 182,200 165,168 0.9065 0.428 0.410 0.428 0.405 0.433 400,079 0.4128 0.00%
2012-05-14 0 0.940 0.910 0.940 0.900 0.950 116,200 108,664 0.9351 0.428 0.414 0.428 0.410 0.433 255,154 0.4259 -1.05%
2012-05-11 0 0.950 0.920 0.950 0.930 0.960 36,000 33,506 0.9307 0.433 0.419 0.433 0.424 0.437 79,050 0.4239 -1.04%
2012-05-10 0 0.960 0.920 0.960 0.920 0.960 64,400 59,554 0.9248 0.437 0.419 0.437 0.419 0.437 141,411 0.4211 0.00%
2012-05-09 0 0.960 0.930 0.960 0.900 0.960 56,800 53,050 0.9340 0.437 0.424 0.437 0.410 0.437 124,723 0.4253 -1.03%
2012-05-08 0 0.970 0.930 0.970 0.930 0.970 83,400 78,108 0.9365 0.442 0.424 0.442 0.424 0.442 183,131 0.4265 1.04%
2012-05-07 0 0.960 0.920 0.960 0.930 0.960 53,400 50,300 0.9419 0.437 0.419 0.437 0.424 0.437 117,257 0.4290 2.13%
2012-05-04 0 0.940 0.940 0.950 0.930 0.950 47,000 44,134 0.9390 0.428 0.428 0.433 0.424 0.433 103,204 0.4276 -3.09%
2012-05-03 0 0.970 0.940 0.970 0.940 0.970 58,000 55,030 0.9488 0.442 0.428 0.442 0.428 0.442 127,358 0.4321 0.00%
2012-05-02 0 0.970 0.930 0.970 0.930 0.970 35,600 33,478 0.9404 0.442 0.424 0.442 0.424 0.442 78,171 0.4283 0.00%
2012-04-30 0 0.970 0.940 0.970 0.930 0.970 35,800 33,900 0.9469 0.442 0.428 0.442 0.424 0.442 78,610 0.4312 -1.02%
2012-04-27 0 0.980 0.940 0.980 0.920 0.980 375,200 356,514 0.9502 0.446 0.428 0.446 0.419 0.446 823,872 0.4327 0.00%
2012-04-26 0 0.980 0.930 0.980 0.930 0.980 317,600 300,614 0.9465 0.446 0.424 0.446 0.424 0.446 697,393 0.4311 2.08%
2012-04-25 0 0.960 0.930 0.960 0.930 0.980 21,600 20,560 0.9519 0.437 0.424 0.437 0.424 0.446 47,430 0.4335 1.05%
2012-04-24 0 0.950 0.920 0.950 0.930 0.960 157,400 147,140 0.9348 0.433 0.419 0.433 0.424 0.437 345,622 0.4257 -1.04%
2012-04-23 0 0.960 0.930 0.960 0.930 0.960 82,400 77,390 0.9392 0.437 0.424 0.437 0.424 0.437 180,936 0.4277 0.00%
2012-04-20 0 0.960 0.940 0.960 0.940 0.970 27,400 26,262 0.9585 0.437 0.428 0.437 0.428 0.442 60,165 0.4365 0.00%
2012-04-19 0 0.960 0.920 0.960 0.900 0.960 72,800 67,356 0.9252 0.437 0.419 0.437 0.410 0.437 159,856 0.4214 1.05%
2012-04-18 0 0.950 0.930 0.950 0.930 0.950 27,800 26,120 0.9396 0.433 0.424 0.433 0.424 0.433 61,044 0.4279 0.00%
2012-04-17 0 0.950 0.930 0.950 0.930 0.980 105,600 98,380 0.9316 0.433 0.424 0.433 0.424 0.446 231,879 0.4243 -1.04%
2012-04-16 0 0.960 0.920 0.960 0.920 0.960 824,200 766,390 0.9299 0.437 0.419 0.437 0.419 0.437 1,809,795 0.4235 0.00%
2012-04-13 0 0.960 0.940 0.960 0.930 0.960 156,800 147,404 0.9401 0.437 0.428 0.437 0.424 0.437 344,305 0.4281 -1.03%
2012-04-12 0 0.970 0.940 0.970 0.930 0.970 40,600 39,012 0.9609 0.442 0.428 0.442 0.424 0.442 89,150 0.4376 0.00%
2012-04-11 0 0.970 0.910 0.970 0.910 0.970 134,000 125,162 0.9340 0.442 0.414 0.442 0.414 0.442 294,240 0.4254 -1.02%
2012-04-10 0 0.980 0.930 0.980 0.940 0.980 299,000 283,956 0.9497 0.446 0.424 0.446 0.428 0.446 656,550 0.4325 0.00%
2012-04-05 0 0.980 0.960 0.980 0.910 0.980 98,600 95,054 0.9640 0.446 0.437 0.446 0.414 0.446 216,508 0.4390 -2.00%
2012-04-03 0 1.000 0.970 1.000 0.930 1.000 674,000 667,302 0.9901 0.455 0.442 0.455 0.424 0.455 1,479,983 0.4509 2.04%
2012-04-02 0 0.980 0.960 0.980 0.970 0.990 163,400 159,676 0.9772 0.446 0.437 0.446 0.442 0.451 358,797 0.4450 0.00%
2012-03-30 0 0.980 0.970 0.980 0.960 0.980 193,400 187,754 0.9708 0.446 0.442 0.446 0.437 0.446 424,672 0.4421 0.00%
2012-03-29 0 0.980 0.980 0.990 0.970 1.000 331,000 327,780 0.9903 0.446 0.446 0.451 0.442 0.455 726,817 0.4510 -2.00%
2012-03-28 0 1.000 0.990 1.000 1.000 1.050 1,234,000 1,241,922 1.0064 0.455 0.451 0.455 0.455 0.478 2,709,643 0.4583 -4.76%
2012-03-27 0 1.050 1.040 1.050 1.020 1.050 355,600 372,302 1.0470 0.478 0.474 0.478 0.465 0.478 780,834 0.4768 0.96%
2012-03-26 0 1.040 1.040 1.050 1.020 1.090 921,200 966,364 1.0490 0.474 0.474 0.478 0.465 0.496 2,022,790 0.4777 -1.89%
2012-03-23 0 1.060 1.040 1.060 1.020 1.060 153,600 160,900 1.0475 0.483 0.474 0.483 0.465 0.483 337,278 0.4771 0.00%
2012-03-22 0 1.060 1.030 1.060 1.020 1.060 185,400 194,728 1.0503 0.483 0.469 0.483 0.465 0.483 407,105 0.4783 0.00%
2012-03-21 0 1.060 1.040 1.060 1.050 1.090 83,400 88,526 1.0615 0.483 0.474 0.483 0.478 0.496 183,131 0.4834 -1.85%
2012-03-20 0 1.080 1.040 1.080 1.040 1.080 230,000 240,196 1.0443 0.492 0.474 0.492 0.474 0.492 505,039 0.4756 -0.92%
2012-03-19 0 1.090 1.060 1.090 1.060 1.100 199,600 217,696 1.0907 0.496 0.483 0.496 0.483 0.501 438,286 0.4967 0.00%
2012-03-16 0 1.090 1.070 1.090 1.070 1.090 183,800 199,488 1.0854 0.496 0.487 0.496 0.487 0.496 403,592 0.4943 0.00%
2012-03-15 0 1.090 1.080 1.090 1.070 1.090 135,400 146,464 1.0817 0.496 0.492 0.496 0.487 0.496 297,314 0.4926 -0.91%
2012-03-14 0 1.100 1.050 1.100 1.060 1.130 342,800 371,528 1.0838 0.501 0.478 0.501 0.483 0.515 752,727 0.4936 0.92%
2012-03-13 0 1.090 1.090 1.100 1.010 1.120 604,200 667,376 1.1046 0.496 0.496 0.501 0.460 0.510 1,326,715 0.5030 0.93%
2012-03-12 0 1.080 1.050 1.080 1.040 1.080 1,022,000 1,088,962 1.0655 0.492 0.478 0.492 0.474 0.492 2,244,129 0.4852 0.00%
2012-03-09 0 1.080 1.060 1.080 1.020 1.080 250,800 264,932 1.0563 0.492 0.483 0.492 0.465 0.492 550,712 0.4811 0.93%
2012-03-08 0 1.070 1.060 1.080 1.050 1.090 229,200 245,516 1.0712 0.487 0.483 0.492 0.478 0.496 503,282 0.4878 0.00%
2012-03-07 0 1.070 1.030 1.070 1.000 1.070 545,200 570,110 1.0457 0.487 0.469 0.487 0.455 0.487 1,197,161 0.4762 0.00%
2012-03-06 0 1.070 1.040 1.070 1.030 1.120 923,800 974,440 1.0548 0.487 0.474 0.487 0.469 0.510 2,028,499 0.4804 -4.46%
2012-03-05 0 1.120 1.090 1.120 1.080 1.130 430,400 469,916 1.0918 0.510 0.496 0.510 0.492 0.515 945,081 0.4972 -0.88%
2012-03-02 0 1.130 1.120 1.130 1.100 1.140 805,400 903,662 1.1220 0.515 0.510 0.515 0.501 0.519 1,768,514 0.5110 0.89%
2012-03-01 0 1.120 1.100 1.120 1.070 1.140 1,823,000 2,037,216 1.1175 0.510 0.501 0.510 0.487 0.519 4,002,981 0.5089 2.75%
2012-02-29 0 1.090 1.090 1.110 1.080 1.190 5,514,135 6,204,054 1.1251 0.496 0.496 0.506 0.492 0.542 12,108,052 0.5124 -11.38%
2012-02-28 0 1.230 1.210 1.220 1.170 1.230 509,000 612,018 1.2024 0.560 0.551 0.556 0.533 0.560 1,117,673 0.5476 0.00%
2012-02-27 0 1.230 1.220 1.250 1.180 1.280 946,800 1,165,444 1.2309 0.560 0.556 0.569 0.537 0.583 2,079,003 0.5606 -3.91%
2012-02-24 0 1.280 1.270 1.280 1.180 1.290 1,864,200 2,311,004 1.2397 0.583 0.578 0.583 0.537 0.587 4,093,449 0.5646 4.92%
2012-02-23 0 1.220 1.220 1.230 1.180 1.360 3,925,600 4,995,198 1.2725 0.556 0.556 0.560 0.537 0.619 8,619,914 0.5795 2.52%
2012-02-22 0 1.190 1.200 1.210 1.000 1.200 6,361,660 7,181,190 1.1288 0.542 0.546 0.551 0.455 0.546 13,969,064 0.5141 17.82%
2012-02-21 0 1.010 1.000 1.010 0.960 1.010 844,800 829,714 0.9821 0.460 0.455 0.460 0.437 0.460 1,855,029 0.4473 2.02%
2012-02-20 0 0.990 0.970 0.990 0.960 1.010 865,200 850,512 0.9830 0.451 0.442 0.451 0.437 0.460 1,899,824 0.4477 3.13%
2012-02-17 0 0.960 0.960 0.970 0.960 0.990 493,200 475,702 0.9645 0.437 0.437 0.442 0.437 0.451 1,082,979 0.4393 -1.03%
2012-02-16 0 0.970 0.960 0.970 0.960 0.980 242,400 235,284 0.9706 0.442 0.437 0.442 0.437 0.446 532,267 0.4420 -1.02%
2012-02-15 0 0.980 0.960 0.980 0.950 0.990 1,457,200 1,405,908 0.9648 0.446 0.437 0.446 0.433 0.451 3,199,750 0.4394 2.08%
2012-02-14 0 0.960 0.940 0.960 0.940 0.960 397,800 374,952 0.9426 0.437 0.428 0.437 0.428 0.437 873,497 0.4293 0.00%
2012-02-13 0 0.960 0.950 0.960 0.950 0.980 724,000 694,416 0.9591 0.437 0.433 0.437 0.433 0.446 1,589,774 0.4368 -4.00%
2012-02-10 0 1.000 0.990 1.000 0.980 1.050 2,397,200 2,400,744 1.0015 0.455 0.451 0.455 0.446 0.478 5,263,821 0.4561 -0.99%
2012-02-09 0 1.010 0.990 1.010 0.930 1.010 7,774,400 7,452,166 0.9586 0.460 0.451 0.460 0.424 0.460 17,071,188 0.4365 8.60%
2012-02-08 0 0.930 0.920 0.930 0.930 0.970 10,122,600 9,585,792 0.9470 0.424 0.419 0.424 0.424 0.442 22,227,414 0.4313 -4.12%
2012-02-07 0 0.970 0.940 0.990 0.930 1.020 1,911,600 1,846,740 0.9661 0.442 0.428 0.451 0.424 0.465 4,197,531 0.4400 -3.96%
2012-02-06 0 1.010 0.990 1.040 1.000 1.100 674,000 690,494 1.0245 0.460 0.451 0.474 0.455 0.501 1,479,983 0.4666 -5.61%
2012-02-03 0 1.070 1.070 1.110 1.070 1.120 106,600 116,538 1.0932 0.487 0.487 0.506 0.487 0.510 234,074 0.4979 -4.46%
2012-02-02 0 1.120 1.080 1.120 1.050 1.120 90,000 99,334 1.1037 0.510 0.492 0.510 0.478 0.510 197,624 0.5026 0.90%
2012-02-01 0 1.110 1.060 1.110 1.060 1.110 107,200 115,288 1.0754 0.506 0.483 0.506 0.483 0.506 235,392 0.4898 -0.89%
2012-01-31 0 1.120 1.080 1.120 1.060 1.120 106,600 118,582 1.1124 0.510 0.492 0.510 0.483 0.510 234,074 0.5066 0.00%
2012-01-30 0 1.120 1.080 1.120 1.080 1.150 172,000 193,366 1.1242 0.510 0.492 0.510 0.492 0.524 377,681 0.5120 1.82%
2012-01-27 0 1.100 1.060 1.100 1.040 1.110 154,200 168,510 1.0928 0.501 0.483 0.501 0.474 0.506 338,596 0.4977 0.00%
2012-01-26 0 1.100 1.030 1.100 1.000 1.100 342,200 354,576 1.0362 0.501 0.469 0.501 0.455 0.501 751,410 0.4719 0.00%
2012-01-20 0 1.100 1.040 1.100 1.020 1.100 103,000 110,160 1.0695 0.501 0.474 0.501 0.465 0.501 226,170 0.4871 2.80%
2012-01-19 0 1.070 1.030 1.070 1.030 1.080 46,200 49,468 1.0707 0.487 0.469 0.487 0.469 0.492 101,447 0.4876 0.00%
2012-01-18 0 1.070 1.030 1.070 1.020 1.090 46,000 49,044 1.0662 0.487 0.469 0.487 0.465 0.496 101,008 0.4855 0.00%
2012-01-17 0 1.070 1.030 1.070 1.010 1.090 57,800 61,694 1.0674 0.487 0.469 0.487 0.460 0.496 126,918 0.4861 1.90%
2012-01-16 0 1.050 1.020 1.050 1.020 1.070 1,065,400 1,122,512 1.0536 0.478 0.465 0.478 0.465 0.487 2,339,427 0.4798 0.96%
2012-01-13 0 1.040 1.010 1.040 0.990 1.080 850,400 877,802 1.0322 0.474 0.460 0.474 0.451 0.492 1,867,326 0.4701 0.00%
2012-01-12 0 1.040 1.020 1.040 1.000 1.050 104,800 108,940 1.0395 0.474 0.465 0.474 0.455 0.478 230,122 0.4734 0.00%
2012-01-11 0 1.040 0.980 1.040 0.980 1.050 40,800 42,248 1.0355 0.474 0.446 0.474 0.446 0.478 89,589 0.4716 -0.95%
2012-01-10 0 1.050 1.000 1.050 1.000 1.050 158,400 159,452 1.0066 0.478 0.455 0.478 0.455 0.478 347,818 0.4584 0.00%
2012-01-09 0 1.050 1.010 1.050 1.000 1.060 28,000 28,980 1.0350 0.478 0.460 0.478 0.455 0.483 61,483 0.4713 0.00%
2012-01-06 0 1.050 1.020 1.050 1.050 1.070 12,400 13,142 1.0598 0.478 0.465 0.478 0.478 0.487 27,228 0.4827 -0.94%
2012-01-05 0 1.060 1.020 1.060 1.020 1.070 5,200 5,496 1.0569 0.483 0.465 0.483 0.465 0.487 11,418 0.4813 -3.64%
2012-01-04 0 1.100 1.060 1.100 1.000 1.100 92,000 94,820 1.0307 0.501 0.483 0.501 0.455 0.501 202,016 0.4694 4.76%
2012-01-03 0 1.050 1.000 1.050 0.960 1.070 61,000 63,650 1.0434 0.478 0.455 0.478 0.437 0.487 133,945 0.4752 -0.94%
2011-12-30 0 1.060 1.010 1.060 1.010 1.060 14,800 15,454 1.0442 0.483 0.460 0.483 0.460 0.483 32,498 0.4755 0.00%
2011-12-29 0 1.060 1.010 1.060 1.050 1.060 4,000 4,230 1.0575 0.483 0.460 0.483 0.478 0.483 8,783 0.4816 0.00%
2011-12-28 0 1.060 1.010 1.060 0.940 1.060 6,600 6,784 1.0279 0.483 0.460 0.483 0.428 0.483 14,492 0.4681 1.92%
2011-12-23 0 1.040 0.990 1.040 0.980 1.060 17,600 17,784 1.0105 0.474 0.451 0.474 0.446 0.483 38,646 0.4602 1.96%
2011-12-22 0 1.020 1.010 1.020 1.000 1.040 39,200 39,284 1.0021 0.465 0.460 0.465 0.455 0.474 86,076 0.4564 -0.97%
2011-12-21 0 1.030 1.000 1.030 1.000 1.040 91,400 91,884 1.0053 0.469 0.455 0.469 0.455 0.474 200,698 0.4578 3.00%
2011-12-20 0 1.000 1.000 1.010 1.000 1.040 43,000 43,594 1.0138 0.455 0.455 0.460 0.455 0.474 94,420 0.4617 -2.91%
2011-12-19 0 1.030 0.960 1.030 0.960 1.050 61,200 61,096 0.9983 0.469 0.437 0.469 0.437 0.478 134,384 0.4546 -0.96%
2011-12-16 0 1.040 0.990 1.040 0.990 1.050 15,400 15,840 1.0286 0.474 0.451 0.474 0.451 0.478 33,816 0.4684 0.97%
2011-12-15 0 1.030 0.980 1.030 0.960 1.030 19,200 19,504 1.0158 0.469 0.446 0.469 0.437 0.469 42,160 0.4626 0.00%
2011-12-14 0 1.030 0.980 1.030 0.920 1.040 54,200 53,264 0.9827 0.469 0.446 0.469 0.419 0.474 119,013 0.4475 0.00%
2011-12-13 0 1.030 1.000 1.030 0.910 1.060 38,400 36,700 0.9557 0.469 0.455 0.469 0.414 0.483 84,320 0.4352 -0.96%
2011-12-12 0 1.040 1.010 1.040 1.000 1.070 11,400 11,872 1.0414 0.474 0.460 0.474 0.455 0.487 25,032 0.4743 -0.95%
2011-12-09 0 1.050 1.030 1.050 0.890 1.060 25,000 25,658 1.0263 0.478 0.469 0.478 0.405 0.483 54,896 0.4674 0.00%
2011-12-08 0 1.050 1.020 1.050 0.980 1.050 60,200 61,526 1.0220 0.478 0.465 0.478 0.446 0.478 132,188 0.4654 0.96%
2011-12-07 0 1.040 1.000 1.040 0.990 1.060 92,600 93,418 1.0088 0.474 0.455 0.474 0.451 0.483 203,333 0.4594 -0.95%
2011-12-06 0 1.050 1.010 1.050 1.010 1.060 25,400 25,898 1.0196 0.478 0.460 0.478 0.460 0.483 55,774 0.4643 -0.94%
2011-12-05 0 1.060 0.910 1.060 1.050 1.070 10,200 10,746 1.0535 0.483 0.414 0.483 0.478 0.487 22,397 0.4798 0.95%
2011-12-02 0 1.050 1.010 1.050 1.050 1.090 7,000 7,470 1.0671 0.478 0.460 0.478 0.478 0.496 15,371 0.4860 -2.78%
2011-12-01 0 1.080 1.040 1.080 1.010 1.100 153,796 164,474 1.0694 0.492 0.474 0.492 0.460 0.501 337,708 0.4870 0.93%
2011-11-30 0 1.070 0.980 1.070 0.940 1.070 327,000 327,436 1.0013 0.487 0.446 0.487 0.428 0.487 718,033 0.4560 1.90%
2011-11-29 0 1.050 1.030 1.050 1.030 1.070 39,000 41,420 1.0621 0.478 0.469 0.478 0.469 0.487 85,637 0.4837 0.00%
2011-11-28 0 1.050 1.010 1.050 1.000 1.050 13,800 14,236 1.0316 0.478 0.460 0.478 0.455 0.478 30,302 0.4698 0.00%
2011-11-25 0 1.050 0.970 1.050 0.960 1.050 18,200 18,862 1.0364 0.478 0.442 0.478 0.437 0.478 39,964 0.4720 0.00%
2011-11-24 0 1.050 1.000 1.050 1.020 1.070 28,600 29,736 1.0397 0.478 0.455 0.478 0.465 0.487 62,800 0.4735 -1.87%
2011-11-23 0 1.070 0.980 1.070 1.060 1.070 4,400 4,684 1.0645 0.487 0.446 0.487 0.483 0.487 9,662 0.4848 1.90%
2011-11-22 0 1.050 1.000 1.050 1.010 1.080 31,600 32,804 1.0381 0.478 0.455 0.478 0.460 0.492 69,388 0.4728 0.00%
2011-11-21 0 1.050 0.980 1.050 0.970 1.070 32,800 33,452 1.0199 0.478 0.446 0.478 0.442 0.487 72,023 0.4645 1.94%
2011-11-18 0 1.030 1.000 1.030 0.990 1.100 17,600 18,244 1.0366 0.469 0.455 0.469 0.451 0.501 38,646 0.4721 -3.74%
2011-11-17 0 1.070 1.030 1.070 1.060 1.070 23,000 24,400 1.0609 0.487 0.469 0.487 0.483 0.487 50,504 0.4831 0.00%
2011-11-16 0 1.070 1.040 1.070 1.030 1.100 14,800 15,792 1.0670 0.487 0.474 0.487 0.469 0.501 32,498 0.4859 0.00%
2011-11-15 0 1.070 1.000 1.070 1.010 1.070 11,600 12,208 1.0524 0.487 0.455 0.487 0.460 0.487 25,472 0.4793 0.94%
2011-11-14 0 1.060 1.010 1.060 0.930 1.100 19,400 20,160 1.0392 0.483 0.460 0.483 0.424 0.501 42,599 0.4733 -0.93%
2011-11-11 0 1.070 1.020 1.070 1.050 1.100 30,000 31,770 1.0590 0.487 0.465 0.487 0.478 0.501 65,875 0.4823 0.94%
2011-11-10 0 1.060 1.010 1.060 0.990 1.060 13,200 13,666 1.0353 0.483 0.460 0.483 0.451 0.483 28,985 0.4715 -0.93%
2011-11-09 0 1.070 1.040 1.070 1.010 1.090 94,400 99,132 1.0501 0.487 0.474 0.487 0.460 0.496 207,285 0.4782 0.00%
2011-11-08 0 1.070 1.030 1.070 1.010 1.070 95,000 99,160 1.0438 0.487 0.469 0.487 0.460 0.487 208,603 0.4754 0.00%
2011-11-07 0 1.070 1.030 1.070 1.010 1.080 100,400 104,672 1.0425 0.487 0.469 0.487 0.460 0.492 220,460 0.4748 -0.93%
2011-11-04 0 1.080 1.030 1.080 0.960 1.080 265,000 274,586 1.0362 0.492 0.469 0.492 0.437 0.492 581,892 0.4719 1.89%
2011-11-03 0 1.060 1.020 1.060 1.010 1.080 56,400 58,152 1.0311 0.483 0.465 0.483 0.460 0.492 123,844 0.4696 -0.93%
2011-11-02 0 1.070 1.020 1.070 1.000 1.070 99,600 103,134 1.0355 0.487 0.465 0.487 0.455 0.487 218,704 0.4716 1.90%
2011-11-01 0 1.050 1.010 1.050 1.010 1.070 87,200 90,784 1.0411 0.478 0.460 0.478 0.460 0.487 191,476 0.4741 -1.87%
2011-10-31 0 1.070 1.030 1.070 1.020 1.090 143,000 154,674 1.0816 0.487 0.469 0.487 0.465 0.496 314,002 0.4926 0.00%
2011-10-28 0 1.070 1.040 1.080 1.050 1.150 400,800 433,144 1.0807 0.487 0.474 0.492 0.478 0.524 880,085 0.4922 -6.96%
2011-10-27 0 1.150 1.090 1.150 1.050 1.150 399,000 427,878 1.0724 0.524 0.496 0.524 0.478 0.524 876,132 0.4884 9.52%
2011-10-26 0 1.050 1.030 1.050 1.010 1.060 42,600 44,478 1.0441 0.478 0.469 0.478 0.460 0.483 93,542 0.4755 0.96%
2011-10-25 0 1.040 1.010 1.040 1.030 1.130 210,800 220,532 1.0462 0.474 0.460 0.474 0.469 0.515 462,879 0.4764 -7.96%
2011-10-24 0 1.130 1.060 1.130 1.030 1.140 152,400 167,516 1.0992 0.515 0.483 0.515 0.469 0.519 334,643 0.5006 2.73%
2011-10-21 0 1.100 1.030 1.100 1.000 1.100 81,400 86,194 1.0589 0.501 0.469 0.501 0.455 0.501 178,740 0.4822 0.00%
2011-10-20 0 1.100 1.040 1.100 1.030 1.110 26,600 28,728 1.0800 0.501 0.474 0.501 0.469 0.506 58,409 0.4918 -0.90%
2011-10-19 0 1.110 1.110 1.120 1.090 1.120 31,600 34,718 1.0987 0.506 0.506 0.510 0.496 0.510 69,388 0.5003 1.83%
2011-10-18 0 1.090 1.050 1.090 1.030 1.130 38,200 41,846 1.0954 0.496 0.478 0.496 0.469 0.515 83,880 0.4989 -3.54%
2011-10-17 0 1.130 1.060 1.130 1.050 1.130 96,800 106,650 1.1018 0.515 0.483 0.515 0.478 0.515 212,555 0.5018 3.67%
2011-10-14 0 1.090 1.070 1.090 1.010 1.150 177,400 187,956 1.0595 0.496 0.487 0.496 0.460 0.524 389,539 0.4825 -0.91%
2011-10-13 0 1.100 1.070 1.100 1.000 1.120 550,800 569,588 1.0341 0.501 0.487 0.501 0.455 0.510 1,209,458 0.4709 10.00%
2011-10-12 0 1.000 0.970 1.000 0.980 1.010 233,800 232,868 0.9960 0.455 0.442 0.455 0.446 0.460 513,383 0.4536 0.00%
2011-10-11 0 1.000 0.970 1.000 0.960 1.060 121,400 120,034 0.9887 0.455 0.442 0.455 0.437 0.483 266,573 0.4503 0.00%
2011-10-10 0 1.000 0.980 1.000 0.960 1.000 2,309,600 2,308,286 0.9994 0.455 0.446 0.455 0.437 0.455 5,071,467 0.4552 0.00%
2011-10-07 0 1.000 0.990 1.000 0.970 1.050 3,001,400 2,999,402 0.9993 0.455 0.451 0.455 0.442 0.478 6,590,536 0.4551 0.00%
2011-10-06 0 1.000 0.950 1.000 0.950 1.000 475,400 457,678 0.9627 0.455 0.433 0.455 0.433 0.455 1,043,893 0.4384 0.00%
2011-10-04 0 1.000 0.990 1.000 0.920 1.000 168,200 161,880 0.9624 0.455 0.451 0.455 0.419 0.455 369,337 0.4383 0.00%
2011-10-03 0 1.000 0.940 1.000 0.920 1.030 171,000 165,830 0.9698 0.455 0.428 0.455 0.419 0.469 375,485 0.4416 0.00%
2011-09-30 0 1.000 0.960 1.000 0.980 1.070 297,000 298,330 1.0045 0.455 0.437 0.455 0.446 0.487 652,159 0.4574 -4.76%
2011-09-28 0 1.050 1.010 1.050 1.010 1.050 88,600 91,648 1.0344 0.478 0.460 0.478 0.460 0.478 194,550 0.4711 0.00%
2011-09-27 0 1.050 1.010 1.050 1.010 1.100 406,200 429,890 1.0583 0.478 0.460 0.478 0.460 0.501 891,942 0.4820 -1.87%
2011-09-26 0 1.070 0.990 1.070 0.910 1.150 327,800 338,468 1.0325 0.487 0.451 0.487 0.414 0.524 719,790 0.4702 -2.73%
2011-09-23 0 1.100 1.010 1.090 1.010 1.120 170,401 185,625 1.0893 0.501 0.460 0.496 0.460 0.510 374,170 0.4961 0.92%
2011-09-22 0 1.090 1.070 1.090 0.960 1.120 164,400 173,448 1.0550 0.496 0.487 0.496 0.437 0.510 360,993 0.4805 0.93%
2011-09-21 0 1.080 1.060 1.080 1.060 1.120 23,800 25,646 1.0776 0.492 0.483 0.492 0.483 0.510 52,261 0.4907 -7.69%
2011-09-20 0 1.170 1.140 1.170 1.060 1.180 325,600 368,456 1.1316 0.533 0.519 0.533 0.483 0.537 714,959 0.5154 -0.85%
2011-09-19 0 1.180 1.100 1.170 1.090 1.250 338,000 386,800 1.1444 0.537 0.501 0.533 0.496 0.569 742,187 0.5212 -2.48%
2011-09-16 0 1.210 1.190 1.210 1.180 1.300 167,600 208,052 1.2414 0.551 0.542 0.551 0.537 0.592 368,020 0.5653 -5.47%
2011-09-15 0 1.280 1.210 1.280 1.190 1.320 43,200 54,176 1.2541 0.583 0.551 0.583 0.542 0.601 94,859 0.5711 0.00%
2011-09-14 0 1.280 1.270 1.290 1.180 1.320 93,800 118,894 1.2675 0.583 0.578 0.587 0.537 0.601 205,968 0.5772 -1.54%
2011-09-12 0 1.300 1.220 1.300 1.220 1.300 42,800 54,728 1.2787 0.592 0.556 0.592 0.556 0.592 93,981 0.5823 0.00%
2011-09-09 0 1.300 1.290 1.320 1.230 1.350 68,400 89,730 1.3118 0.592 0.587 0.601 0.560 0.615 150,194 0.5974 -1.52%
2011-09-08 0 1.320 1.310 1.320 1.290 1.320 170,800 223,218 1.3069 0.601 0.597 0.601 0.587 0.601 375,046 0.5952 0.00%
2011-09-07 0 1.320 1.310 1.320 1.220 1.320 512,800 674,918 1.3161 0.601 0.597 0.601 0.556 0.601 1,126,017 0.5994 1.54%
2011-09-06 0 1.300 1.220 1.300 1.290 1.310 34,200 44,188 1.2920 0.592 0.556 0.592 0.587 0.597 75,097 0.5884 -0.76%
2011-09-05 0 1.310 1.300 1.310 1.290 1.310 64,000 83,160 1.2994 0.597 0.592 0.597 0.587 0.597 140,533 0.5917 -0.76%
2011-09-02 0 1.320 1.310 1.320 1.310 1.340 98,600 130,246 1.3210 0.601 0.597 0.601 0.597 0.610 216,508 0.6016 0.00%
2011-09-01 0 1.320 1.310 1.320 1.220 1.350 1,331,000 1,754,878 1.3185 0.601 0.597 0.601 0.556 0.615 2,922,637 0.6004 0.00%
2011-08-31 0 1.320 1.300 1.320 1.220 1.320 298,000 381,820 1.2813 0.601 0.592 0.601 0.556 0.601 654,355 0.5835 3.13%
2011-08-30 0 1.280 1.250 1.280 1.210 1.280 43,800 54,330 1.2404 0.583 0.569 0.583 0.551 0.583 96,177 0.5649 -0.78%
2011-08-29 0 1.290 1.260 1.290 1.200 1.310 74,600 92,956 1.2461 0.587 0.574 0.587 0.546 0.597 163,808 0.5675 -2.27%
2011-08-26 0 1.320 1.290 1.320 1.250 1.320 56,200 72,430 1.2888 0.601 0.587 0.601 0.569 0.601 123,405 0.5869 0.00%
2011-08-25 0 1.320 1.310 1.320 1.280 1.350 20,200 26,518 1.3128 0.601 0.597 0.601 0.583 0.615 44,356 0.5979 0.00%
2011-08-24 0 1.320 1.300 1.320 1.300 1.360 55,400 72,400 1.3069 0.601 0.592 0.601 0.592 0.619 121,648 0.5952 -1.49%
2011-08-23 0 1.340 1.310 1.340 1.250 1.380 43,400 58,104 1.3388 0.610 0.597 0.610 0.569 0.628 95,299 0.6097 0.75%
2011-08-22 0 1.330 1.300 1.330 1.280 1.370 2,135,000 2,835,144 1.3279 0.606 0.592 0.606 0.583 0.624 4,688,077 0.6048 -2.92%
2011-08-19 0 1.370 1.340 1.370 1.340 1.400 330,200 449,712 1.3619 0.624 0.610 0.624 0.610 0.638 725,060 0.6202 -2.14%
2011-08-18 0 1.400 1.380 1.400 1.320 1.410 172,800 236,920 1.3711 0.638 0.628 0.638 0.601 0.642 379,438 0.6244 1.45%
2011-08-17 0 1.380 1.350 1.380 1.280 1.420 1,092,400 1,515,418 1.3872 0.628 0.615 0.628 0.583 0.647 2,398,714 0.6318 2.99%
2011-08-16 0 1.340 1.310 1.340 1.310 1.350 103,600 137,670 1.3289 0.610 0.597 0.610 0.597 0.615 227,487 0.6052 2.29%
2011-08-15 0 1.310 1.300 1.310 1.300 1.350 43,000 56,164 1.3061 0.597 0.592 0.597 0.592 0.615 94,420 0.5948 3.15%
2011-08-12 0 1.270 1.260 1.270 1.090 1.300 60,800 77,178 1.2694 0.578 0.574 0.578 0.496 0.592 133,506 0.5781 0.00%
2011-08-11 0 1.270 1.260 1.270 1.250 1.310 86,600 109,298 1.2621 0.578 0.574 0.578 0.569 0.597 190,158 0.5748 0.79%
2011-08-10 0 1.260 1.220 1.290 1.210 1.300 147,000 186,624 1.2696 0.574 0.556 0.587 0.551 0.592 322,786 0.5782 -2.33%
2011-08-09 0 1.290 1.200 1.290 1.060 1.350 316,600 388,404 1.2268 0.587 0.546 0.587 0.483 0.615 695,197 0.5587 1.57%
2011-08-08 0 1.270 1.260 1.300 1.180 1.350 635,400 773,144 1.2168 0.578 0.574 0.592 0.537 0.615 1,395,224 0.5541 -4.51%
2011-08-05 0 1.330 1.290 1.350 1.290 1.390 403,000 527,860 1.3098 0.606 0.587 0.615 0.587 0.633 884,916 0.5965 -5.67%
2011-08-04 0 1.410 1.400 1.420 1.340 1.440 85,800 120,906 1.4092 0.642 0.638 0.647 0.610 0.656 188,401 0.6417 0.00%
2011-08-03 0 1.410 1.330 1.410 1.310 1.410 160,400 221,874 1.3833 0.642 0.606 0.642 0.597 0.642 352,210 0.6299 0.71%
2011-08-02 0 1.400 1.400 1.420 1.400 1.400 42,400 59,334 1.3994 0.638 0.638 0.647 0.638 0.638 93,103 0.6373 0.00%
2011-08-01 0 1.400 1.400 1.440 1.370 1.440 26,000 36,410 1.4004 0.638 0.638 0.656 0.624 0.656 57,091 0.6377 0.00%
2011-07-29 0 1.400 1.360 1.400 1.360 1.420 976,200 1,374,898 1.4084 0.638 0.619 0.638 0.619 0.647 2,143,560 0.6414 -0.71%
2011-07-28 0 1.410 1.410 1.440 1.400 1.470 850,200 1,227,576 1.4439 0.642 0.642 0.656 0.638 0.669 1,866,887 0.6576 -1.40%
2011-07-27 0 1.430 1.410 1.430 1.400 1.500 2,872,400 4,133,406 1.4390 0.651 0.642 0.651 0.638 0.683 6,307,275 0.6553 -1.38%
2011-07-26 0 1.450 1.430 1.450 1.400 1.470 2,076,400 3,013,066 1.4511 0.660 0.651 0.660 0.638 0.669 4,559,402 0.6608 -1.36%
2011-07-25 0 1.470 1.460 1.470 1.450 1.470 2,686,000 3,921,092 1.4598 0.669 0.665 0.669 0.660 0.669 5,897,974 0.6648 0.68%
2011-07-22 0 1.460 1.450 1.460 1.400 1.460 1,770,200 2,551,490 1.4414 0.665 0.660 0.665 0.638 0.665 3,887,042 0.6564 0.69%
2011-07-21 0 1.450 1.380 1.450 1.380 1.450 168,000 234,254 1.3944 0.660 0.628 0.660 0.628 0.660 368,898 0.6350 0.69%
2011-07-20 0 1.440 1.420 1.440 1.380 1.480 237,200 346,632 1.4613 0.656 0.647 0.656 0.628 0.674 520,849 0.6655 -1.37%
2011-07-19 0 1.460 1.390 1.460 1.390 1.460 156,800 218,668 1.3946 0.665 0.633 0.665 0.633 0.665 344,305 0.6351 0.00%
2011-07-18 0 1.460 1.410 1.460 1.380 1.460 113,600 157,526 1.3867 0.665 0.642 0.665 0.628 0.665 249,445 0.6315 -2.01%
2011-07-15 0 1.490 1.420 1.490 1.410 1.490 888,800 1,262,796 1.4208 0.679 0.647 0.679 0.642 0.679 1,951,645 0.6470 4.93%
2011-07-14 0 1.420 1.420 1.450 1.410 1.420 7,000 9,898 1.4140 0.647 0.647 0.660 0.642 0.647 15,371 0.6440 -3.40%
2011-07-13 0 1.470 1.420 1.470 1.410 1.470 233,600 338,246 1.4480 0.669 0.647 0.669 0.642 0.669 512,944 0.6594 1.38%
2011-07-12 0 1.450 1.410 1.480 1.410 1.480 264,400 379,776 1.4364 0.660 0.642 0.674 0.642 0.674 580,575 0.6541 -2.03%
2011-07-11 0 1.480 1.460 1.480 1.450 1.480 560,800 828,798 1.4779 0.674 0.665 0.674 0.660 0.674 1,231,416 0.6730 0.00%
2011-07-08 0 1.480 1.470 1.480 1.470 1.490 216,400 321,182 1.4842 0.674 0.669 0.674 0.669 0.679 475,176 0.6759 -0.67%
2011-07-07 0 1.490 1.460 1.490 1.460 1.490 113,600 168,028 1.4791 0.679 0.665 0.679 0.665 0.679 249,445 0.6736 0.00%
2011-07-06 0 1.490 1.460 1.490 1.460 1.490 74,800 110,028 1.4710 0.679 0.665 0.679 0.665 0.679 164,247 0.6699 -2.61%
2011-07-05 0 1.530 1.500 1.530 1.460 1.530 367,600 545,142 1.4830 0.697 0.683 0.697 0.665 0.697 807,184 0.6754 2.00%
2011-07-04 0 1.500 1.470 1.520 1.450 1.520 173,400 259,152 1.4945 0.683 0.669 0.692 0.660 0.692 380,755 0.6806 0.00%
2011-06-30 0 1.500 1.470 1.500 1.440 1.500 146,400 214,278 1.4636 0.683 0.669 0.683 0.656 0.683 321,468 0.6666 2.04%
2011-06-29 0 1.470 1.450 1.470 1.430 1.490 117,600 173,266 1.4734 0.669 0.660 0.669 0.651 0.679 258,229 0.6710 -1.34%
2011-06-28 0 1.490 1.450 1.490 1.410 1.490 334,600 476,764 1.4249 0.679 0.660 0.679 0.642 0.679 734,722 0.6489 2.76%
2011-06-27 0 1.450 1.440 1.450 1.440 1.480 73,400 106,370 1.4492 0.660 0.656 0.660 0.656 0.674 161,173 0.6600 0.00%
2011-06-24 0 1.450 1.440 1.450 1.440 1.500 346,200 505,014 1.4587 0.660 0.656 0.660 0.656 0.683 760,193 0.6643 -1.36%
2011-06-23 0 1.470 1.470 1.490 1.460 1.470 12,200 17,880 1.4656 0.669 0.669 0.679 0.665 0.669 26,789 0.6674 -0.68%
2011-06-22 0 1.480 1.470 1.490 1.480 1.510 107,200 160,550 1.4977 0.674 0.669 0.679 0.674 0.688 235,392 0.6821 -0.67%
2011-06-21 0 1.490 1.400 1.550 1.480 1.500 151,000 224,848 1.4891 0.679 0.638 0.706 0.674 0.683 331,569 0.6781 2.05%
2011-06-20 0 1.460 1.460 1.480 1.460 1.480 56,780 83,857 1.4769 0.665 0.665 0.674 0.665 0.674 124,679 0.6726 -1.35%
2011-06-17 0 1.480 1.480 1.520 1.480 1.500 97,600 144,828 1.4839 0.674 0.674 0.692 0.674 0.683 214,312 0.6758 -2.63%
2011-06-16 0 1.520 1.500 1.520 1.480 1.540 286,000 432,118 1.5109 0.692 0.683 0.692 0.674 0.701 628,005 0.6881 -3.18%
2011-06-15 0 1.570 1.520 1.570 1.490 1.570 116,000 176,138 1.5184 0.715 0.692 0.715 0.679 0.715 254,715 0.6915 3.97%
2011-06-14 0 1.510 1.510 1.560 1.510 1.570 146,200 223,740 1.5304 0.688 0.688 0.710 0.688 0.715 321,029 0.6969 -3.21%
2011-06-13 0 1.560 1.510 1.560 1.510 1.560 51,400 78,164 1.5207 0.710 0.688 0.710 0.688 0.710 112,865 0.6925 -0.64%
2011-06-10 0 1.570 1.550 1.570 1.510 1.570 117,800 182,412 1.5485 0.715 0.706 0.715 0.688 0.715 258,668 0.7052 0.00%
2011-06-09 0 1.570 1.550 1.570 1.500 1.570 361,200 556,280 1.5401 0.715 0.706 0.715 0.683 0.715 793,130 0.7014 0.00%
2011-06-08 0 1.570 1.540 1.570 1.530 1.580 161,200 251,526 1.5603 0.715 0.701 0.715 0.697 0.720 353,966 0.7106 0.64%
2011-06-07 0 1.560 1.560 1.580 1.510 1.610 198,200 304,522 1.5364 0.710 0.710 0.720 0.688 0.733 435,212 0.6997 -0.64%
2011-06-03 0 1.570 1.550 1.570 1.550 1.580 67,400 104,794 1.5548 0.715 0.706 0.715 0.706 0.720 147,998 0.7081 0.00%
2011-06-02 0 1.570 1.560 1.570 1.560 1.580 146,800 230,260 1.5685 0.715 0.710 0.715 0.710 0.720 322,346 0.7143 -1.26%
2011-06-01 0 1.590 1.580 1.610 1.580 1.630 470,400 756,462 1.6081 0.724 0.720 0.733 0.720 0.742 1,032,914 0.7324 -2.45%
2011-05-31 0 1.630 1.620 1.630 1.590 1.630 332,200 537,660 1.6185 0.742 0.738 0.742 0.724 0.742 729,452 0.7371 3.16%
2011-05-30 0 1.580 1.580 1.590 1.580 1.600 279,600 444,634 1.5903 0.720 0.720 0.724 0.720 0.729 613,951 0.7242 -0.63%
2011-05-27 0 1.590 1.580 1.600 1.580 1.610 198,600 316,694 1.5946 0.724 0.720 0.729 0.720 0.733 436,090 0.7262 -1.24%
2011-05-26 0 1.610 1.610 1.620 1.600 1.630 636,600 1,027,858 1.6146 0.733 0.733 0.738 0.729 0.742 1,397,859 0.7353 0.62%
2011-05-25 0 1.600 1.600 1.620 1.550 1.620 318,000 504,248 1.5857 0.729 0.729 0.738 0.706 0.738 698,271 0.7221 0.00%
2011-05-24 0 1.600 1.600 1.610 1.570 1.600 483,000 761,446 1.5765 0.729 0.729 0.733 0.715 0.729 1,060,581 0.7180 0.63%
2011-05-23 0 1.590 1.580 1.600 1.580 1.650 455,000 731,554 1.6078 0.724 0.720 0.729 0.720 0.751 999,098 0.7322 -2.45%
2011-05-20 0 1.630 1.630 1.640 1.610 1.650 645,200 1,058,372 1.6404 0.742 0.742 0.747 0.733 0.751 1,416,743 0.7470 1.24%
2011-05-19 0 1.610 1.610 1.630 1.600 1.640 462,000 750,220 1.6239 0.733 0.733 0.742 0.729 0.747 1,014,469 0.7395 0.00%
2011-05-18 0 1.610 1.610 1.630 1.600 1.650 201,400 325,076 1.6141 0.733 0.733 0.742 0.729 0.751 442,238 0.7351 0.00%
2011-05-17 0 1.610 1.600 1.610 1.590 1.640 393,000 638,062 1.6236 0.733 0.729 0.733 0.724 0.747 862,958 0.7394 1.26%
2011-05-16 0 1.590 1.590 1.610 1.570 1.620 692,400 1,104,598 1.5953 0.724 0.724 0.733 0.715 0.738 1,520,386 0.7265 -3.05%
2011-05-13 0 1.640 1.630 1.640 1.630 1.650 539,400 883,862 1.6386 0.747 0.742 0.747 0.742 0.751 1,184,426 0.7462 0.00%
2011-05-12 0 1.640 1.610 1.640 1.580 1.640 861,400 1,377,384 1.5990 0.747 0.733 0.747 0.720 0.747 1,891,480 0.7282 0.00%
2011-05-11 0 1.640 1.630 1.640 1.600 1.670 3,343,600 5,404,512 1.6164 0.747 0.742 0.747 0.729 0.761 7,341,946 0.7361 1.86%
2011-05-09 0 1.610 1.600 1.610 1.590 1.640 1,865,200 3,001,132 1.6090 0.733 0.729 0.733 0.724 0.747 4,095,645 0.7328 0.62%
2011-05-06 0 1.600 1.590 1.600 1.550 1.600 79,800 126,072 1.5798 0.729 0.724 0.729 0.706 0.729 175,226 0.7195 1.91%
2011-05-05 0 1.570 1.560 1.570 1.530 1.580 330,800 510,900 1.5444 0.715 0.710 0.715 0.697 0.720 726,377 0.7034 0.00%
2011-05-04 0 1.570 1.570 1.600 1.560 1.600 210,600 332,828 1.5804 0.715 0.715 0.729 0.710 0.729 462,440 0.7197 -3.09%
2011-05-03 0 1.620 1.620 1.650 1.610 1.650 149,800 244,860 1.6346 0.738 0.738 0.751 0.733 0.751 328,934 0.7444 -1.22%
2011-04-29 0 1.640 1.630 1.640 1.620 1.640 230,000 374,870 1.6299 0.747 0.742 0.747 0.738 0.747 505,039 0.7423 0.00%
2011-04-28 0 1.640 1.640 1.650 1.640 1.660 140,200 232,012 1.6549 0.747 0.747 0.751 0.747 0.756 307,854 0.7536 -0.61%
2011-04-27 0 1.650 1.650 1.670 1.650 1.690 496,200 831,088 1.6749 0.751 0.751 0.761 0.751 0.770 1,089,566 0.7628 -2.37%
2011-04-26 0 1.690 1.660 1.690 1.660 1.690 206,200 346,038 1.6782 0.770 0.756 0.770 0.756 0.770 452,778 0.7643 0.60%
2011-04-21 0 1.680 1.670 1.680 1.660 1.710 978,200 1,652,976 1.6898 0.765 0.761 0.765 0.756 0.779 2,147,952 0.7696 1.20%
2011-04-20 0 1.660 1.650 1.660 1.640 1.680 1,002,800 1,664,414 1.6598 0.756 0.751 0.756 0.747 0.765 2,201,969 0.7559 1.22%
2011-04-19 0 1.640 1.620 1.640 1.620 1.660 349,000 570,200 1.6338 0.747 0.738 0.747 0.738 0.756 766,341 0.7441 -0.61%
2011-04-18 0 1.650 1.640 1.650 1.630 1.700 750,400 1,238,424 1.6504 0.751 0.747 0.751 0.742 0.774 1,647,744 0.7516 -2.94%
2011-04-15 0 1.700 1.680 1.700 1.670 1.710 274,800 464,036 1.6886 0.774 0.765 0.774 0.761 0.779 603,412 0.7690 -0.58%
2011-04-14 0 1.710 1.690 1.710 1.680 1.710 899,800 1,518,106 1.6872 0.779 0.770 0.779 0.765 0.779 1,975,799 0.7684 0.59%
2011-04-13 0 1.700 1.670 1.700 1.650 1.700 378,000 627,032 1.6588 0.774 0.761 0.774 0.751 0.774 830,020 0.7554 3.03%
2011-04-12 0 1.650 1.650 1.680 1.620 1.710 325,200 541,844 1.6662 0.751 0.751 0.765 0.738 0.779 714,081 0.7588 -4.07%
2011-04-11 0 1.720 1.710 1.720 1.700 1.730 103,000 177,778 1.7260 0.783 0.779 0.783 0.774 0.788 226,170 0.7860 -1.15%
2011-04-08 0 1.740 1.710 1.740 1.710 1.750 260,200 449,868 1.7289 0.792 0.779 0.792 0.779 0.797 571,353 0.7874 0.58%
2011-04-07 0 1.730 1.720 1.730 1.690 1.740 344,800 591,940 1.7168 0.788 0.783 0.788 0.770 0.792 757,119 0.7818 -0.57%
2011-04-06 0 1.740 1.730 1.760 1.710 1.780 416,000 722,206 1.7361 0.792 0.788 0.802 0.779 0.811 913,461 0.7906 -2.25%
2011-04-04 0 1.780 1.770 1.780 1.640 1.780 605,000 1,056,622 1.7465 0.811 0.806 0.811 0.747 0.811 1,328,471 0.7954 5.33%
2011-04-01 0 1.690 1.670 1.690 1.610 1.760 1,692,400 2,795,164 1.6516 0.770 0.761 0.770 0.733 0.802 3,716,207 0.7522 -3.98%
2011-03-31 0 1.760 1.750 1.760 1.740 1.810 795,800 1,402,638 1.7626 0.802 0.797 0.802 0.792 0.824 1,747,434 0.8027 -0.56%
2011-03-30 0 1.770 1.770 1.780 1.760 1.800 1,289,400 2,289,476 1.7756 0.806 0.806 0.811 0.802 0.820 2,831,291 0.8086 0.00%
2011-03-29 0 1.770 1.750 1.760 1.730 1.830 3,482,600 6,121,100 1.7576 0.806 0.797 0.802 0.788 0.833 7,647,165 0.8004 1.72%
2011-03-28 0 1.740 1.720 1.740 1.690 1.740 1,809,400 3,088,452 1.7069 0.792 0.783 0.792 0.770 0.792 3,973,118 0.7773 1.16%
2011-03-25 0 1.720 1.710 1.720 1.670 1.720 2,043,200 3,449,960 1.6885 0.783 0.779 0.783 0.761 0.783 4,486,501 0.7690 2.38%
2011-03-24 0 1.680 1.670 1.680 1.650 1.700 1,186,200 1,975,812 1.6657 0.765 0.761 0.765 0.751 0.774 2,604,682 0.7586 2.44%
2011-03-23 0 1.640 1.630 1.650 1.630 1.670 776,600 1,269,388 1.6345 0.747 0.742 0.751 0.742 0.761 1,705,274 0.7444 -1.80%
2011-03-22 0 1.670 1.660 1.670 1.650 1.690 899,000 1,490,302 1.6577 0.761 0.756 0.761 0.751 0.770 1,974,043 0.7549 0.60%
2011-03-21 0 1.660 1.650 1.660 1.610 1.670 1,110,000 1,821,162 1.6407 0.756 0.751 0.756 0.733 0.761 2,437,361 0.7472 2.47%
2011-03-18 0 1.620 1.610 1.620 1.540 1.620 955,200 1,515,760 1.5869 0.738 0.733 0.738 0.701 0.738 2,097,448 0.7227 6.58%
2011-03-17 0 1.520 1.520 1.540 1.510 1.540 933,800 1,428,716 1.5300 0.692 0.692 0.701 0.688 0.701 2,050,457 0.6968 -3.18%
2011-03-16 0 1.570 1.560 1.570 1.500 1.590 1,724,200 2,637,474 1.5297 0.715 0.710 0.715 0.683 0.724 3,786,034 0.6966 7.53%
2011-03-15 0 1.460 1.460 1.470 1.430 1.500 3,009,400 4,394,872 1.4604 0.665 0.665 0.669 0.651 0.683 6,608,103 0.6651 -2.67%
2011-03-14 0 1.500 1.490 1.500 1.480 1.520 1,321,600 1,974,160 1.4938 0.683 0.679 0.683 0.674 0.692 2,901,997 0.6803 -1.96%
2011-03-11 0 1.530 1.510 1.530 1.500 1.540 54,946,800 77,562,506 1.4116 0.697 0.688 0.697 0.683 0.701 120,653,319 0.6429 0.66%
2011-03-10 0 1.520 1.500 1.520 1.470 1.520 1,609,400 2,383,776 1.4812 0.692 0.683 0.692 0.669 0.692 3,533,954 0.6745 3.40%
2011-03-09 0 1.470 1.470 1.480 1.470 1.500 1,584,000 2,342,276 1.4787 0.669 0.669 0.674 0.669 0.683 3,478,180 0.6734 -2.00%
2011-03-08 0 1.500 1.490 1.500 1.480 1.530 1,397,000 2,068,708 1.4808 0.683 0.679 0.683 0.674 0.697 3,067,561 0.6744 0.00%
2011-03-07 0 1.500 1.500 1.530 1.490 1.560 326,000 495,514 1.5200 0.683 0.683 0.697 0.679 0.710 715,838 0.6922 -2.60%
2011-03-04 0 1.540 1.480 1.490 1.480 1.570 873,000 1,349,624 1.5460 0.701 0.674 0.679 0.674 0.715 1,916,951 0.7040 -1.91%
2011-03-03 0 1.570 1.560 1.570 1.560 1.580 53,600 84,588 1.5781 0.715 0.710 0.715 0.710 0.720 117,696 0.7187 0.00%
2011-03-02 0 1.570 1.550 1.570 1.530 1.580 1,483,800 2,285,886 1.5406 0.715 0.706 0.715 0.697 0.720 3,258,159 0.7016 0.00%
2011-03-01 0 1.570 1.570 1.590 1.540 1.600 223,400 351,506 1.5734 0.715 0.715 0.724 0.701 0.729 490,546 0.7166 -1.87%
2011-02-28 0 1.600 1.530 1.750 1.510 1.750 349,000 550,842 1.5783 0.729 0.697 0.797 0.688 0.797 766,341 0.7188 3.23%
2011-02-25 0 1.550 1.540 1.570 1.530 1.600 1,113,600 1,733,154 1.5564 0.706 0.701 0.715 0.697 0.729 2,445,266 0.7088 -3.13%
2011-02-24 0 1.600 1.600 1.630 1.580 1.640 521,200 831,492 1.5953 0.729 0.729 0.742 0.720 0.747 1,144,462 0.7265 -2.44%
2011-02-23 0 1.640 1.630 1.680 1.600 1.650 689,600 1,108,320 1.6072 0.747 0.742 0.765 0.729 0.751 1,514,238 0.7319 -0.61%
2011-02-22 0 1.650 1.620 1.650 1.620 1.690 2,118,800 3,519,264 1.6610 0.751 0.738 0.751 0.738 0.770 4,652,505 0.7564 -2.37%
2011-02-21 0 1.690 1.680 1.690 1.680 1.720 838,400 1,425,226 1.6999 0.770 0.765 0.770 0.765 0.783 1,840,976 0.7742 -0.59%
2011-02-18 0 1.700 1.700 1.720 1.680 1.720 251,600 427,496 1.6991 0.774 0.774 0.783 0.765 0.783 552,468 0.7738 -1.73%
2011-02-17 0 1.730 1.730 1.740 1.690 1.820 756,400 1,326,034 1.7531 0.788 0.788 0.792 0.770 0.829 1,660,919 0.7984 -0.57%
2011-02-16 0 1.740 1.740 1.770 1.740 1.780 164,000 288,698 1.7604 0.792 0.792 0.806 0.792 0.811 360,115 0.8017 0.00%
2011-02-15 0 1.740 1.740 1.760 1.730 1.750 47,000 81,948 1.7436 0.792 0.792 0.802 0.788 0.797 103,204 0.7940 0.00%
2011-02-14 0 1.740 1.740 1.780 1.730 1.750 38,600 67,320 1.7440 0.792 0.792 0.811 0.788 0.797 84,759 0.7943 0.00%
2011-02-11 0 1.740 1.720 1.740 1.710 1.750 245,200 425,688 1.7361 0.792 0.783 0.792 0.779 0.797 538,415 0.7906 -1.14%
2011-02-10 0 1.760 1.760 1.800 1.760 1.790 214,000 377,198 1.7626 0.802 0.802 0.820 0.802 0.815 469,906 0.8027 -1.12%
2011-02-09 0 1.780 1.770 1.780 1.760 1.810 167,000 298,032 1.7846 0.811 0.806 0.811 0.802 0.824 366,702 0.8127 -2.20%
2011-02-08 0 1.820 1.810 1.820 1.810 1.820 31,200 56,754 1.8190 0.829 0.824 0.829 0.824 0.829 68,510 0.8284 0.00%
2011-02-07 0 1.820 1.820 1.830 1.820 1.830 256,800 467,476 1.8204 0.829 0.829 0.833 0.829 0.833 563,887 0.8290 0.00%
2011-02-02 0 1.820 1.820 1.830 1.810 1.820 35,000 63,660 1.8189 0.829 0.829 0.833 0.824 0.829 76,854 0.8283 0.55%
2011-02-01 0 1.810 1.800 1.820 1.800 1.810 135,000 243,092 1.8007 0.824 0.820 0.829 0.820 0.824 296,436 0.8200 0.00%
2011-01-31 0 1.810 1.780 1.810 1.780 1.810 116,400 207,820 1.7854 0.824 0.811 0.824 0.811 0.824 255,594 0.8131 1.12%
2011-01-28 0 1.790 1.780 1.810 1.780 1.820 548,800 992,930 1.8093 0.815 0.811 0.824 0.811 0.829 1,205,066 0.8240 -1.65%
2011-01-27 0 1.820 1.810 1.830 1.800 1.820 1,422,800 2,576,898 1.8111 0.829 0.824 0.833 0.820 0.829 3,124,214 0.8248 0.00%
2011-01-26 0 1.820 1.820 1.830 1.800 1.830 491,600 893,548 1.8176 0.829 0.829 0.833 0.820 0.833 1,079,465 0.8278 0.55%
2011-01-25 0 1.810 1.810 1.820 1.810 1.850 279,000 509,858 1.8274 0.824 0.824 0.829 0.824 0.843 612,634 0.8322 -1.09%
2011-01-24 0 1.830 1.820 1.860 1.820 1.850 387,600 711,928 1.8368 0.833 0.829 0.847 0.829 0.843 851,100 0.8365 -1.08%
2011-01-21 0 1.850 1.850 1.860 1.850 1.870 335,800 622,738 1.8545 0.843 0.843 0.847 0.843 0.852 737,357 0.8446 0.00%
2011-01-20 0 1.850 1.850 1.860 1.830 1.870 692,600 1,281,288 1.8500 0.843 0.843 0.847 0.833 0.852 1,520,825 0.8425 0.00%
2011-01-19 0 1.850 1.850 1.860 1.840 1.870 321,600 596,176 1.8538 0.843 0.843 0.847 0.838 0.852 706,176 0.8442 1.09%
2011-01-18 0 1.830 1.830 1.840 1.820 1.850 511,400 941,376 1.8408 0.833 0.833 0.838 0.829 0.843 1,122,943 0.8383 0.55%
2011-01-17 0 1.820 1.820 1.850 1.820 1.890 468,800 874,580 1.8656 0.829 0.829 0.843 0.829 0.861 1,029,401 0.8496 -3.19%
2011-01-14 0 1.880 1.880 1.890 1.870 1.910 378,400 716,966 1.8947 0.856 0.856 0.861 0.852 0.870 830,899 0.8629 -1.05%
2011-01-13 0 1.900 1.900 1.910 1.880 1.900 463,800 880,016 1.8974 0.865 0.865 0.870 0.856 0.865 1,018,422 0.8641 0.53%
2011-01-12 0 1.890 1.890 1.900 1.880 1.920 539,000 1,022,542 1.8971 0.861 0.861 0.865 0.856 0.874 1,183,547 0.8640 0.00%
2011-01-11 0 1.890 1.890 1.910 1.870 1.910 595,200 1,127,462 1.8943 0.861 0.861 0.870 0.852 0.870 1,306,952 0.8627 -0.53%
2011-01-10 0 1.900 1.890 1.910 1.860 1.910 1,207,800 2,272,760 1.8817 0.865 0.861 0.870 0.847 0.870 2,652,112 0.8570 0.00%
2011-01-07 0 1.900 1.900 1.920 1.880 1.940 1,195,400 2,292,148 1.9175 0.865 0.865 0.874 0.856 0.883 2,624,884 0.8732 0.00%
2011-01-06 0 1.900 1.900 1.910 1.880 1.920 791,800 1,503,056 1.8983 0.865 0.865 0.870 0.856 0.874 1,738,651 0.8645 1.06%
2011-01-05 0 1.880 1.870 1.890 1.860 1.920 451,600 850,014 1.8822 0.856 0.852 0.861 0.847 0.874 991,633 0.8572 0.53%
2011-01-04 0 1.870 1.860 1.890 1.850 1.920 805,400 1,514,312 1.8802 0.852 0.847 0.861 0.843 0.874 1,768,514 0.8563 -1.06%
2011-01-03 0 1.890 1.850 1.890 1.840 1.890 1,348,600 2,497,918 1.8522 0.861 0.843 0.861 0.838 0.861 2,961,284 0.8435 0.00%
2010-12-31 0 1.890 1.840 1.860 1.810 1.900 703,200 1,315,530 1.8708 0.861 0.838 0.847 0.824 0.865 1,544,101 0.8520 2.72%
2010-12-30 0 1.840 1.830 1.850 1.820 1.900 1,011,000 1,874,266 1.8539 0.838 0.833 0.843 0.829 0.865 2,219,975 0.8443 0.00%
2010-12-29 0 1.840 1.830 1.860 1.780 1.880 2,283,200 4,134,608 1.8109 0.838 0.833 0.847 0.811 0.856 5,013,498 0.8247 1.66%
2010-12-28 0 1.810 1.800 1.810 1.790 1.830 1,644,800 2,951,488 1.7944 0.824 0.820 0.824 0.815 0.833 3,611,686 0.8172 -1.63%
2010-12-24 0 1.840 1.810 1.840 1.810 1.850 188,600 345,618 1.8325 0.838 0.824 0.838 0.824 0.843 414,132 0.8346 0.55%
2010-12-23 0 1.830 1.810 1.830 1.800 1.870 1,008,800 1,841,298 1.8252 0.833 0.824 0.833 0.820 0.852 2,215,144 0.8312 -1.61%
2010-12-22 0 1.860 1.830 1.860 1.810 1.860 923,400 1,691,414 1.8317 0.847 0.833 0.847 0.824 0.847 2,027,621 0.8342 0.54%
2010-12-21 0 1.850 1.840 1.850 1.810 1.850 961,800 1,761,906 1.8319 0.843 0.838 0.843 0.824 0.843 2,111,940 0.8343 1.09%
2010-12-20 0 1.830 1.810 1.820 1.800 1.860 1,800,000 3,269,008 1.8161 0.833 0.824 0.829 0.820 0.847 3,952,477 0.8271 -1.08%
2010-12-17 0 1.850 1.850 1.860 1.840 1.870 737,400 1,362,194 1.8473 0.843 0.843 0.847 0.838 0.852 1,619,198 0.8413 -1.07%
2010-12-16 0 1.870 1.850 1.870 1.840 1.870 1,026,600 1,901,690 1.8524 0.852 0.843 0.852 0.838 0.852 2,254,229 0.8436 0.54%
2010-12-15 0 1.860 1.850 1.860 1.840 1.880 1,464,800 2,719,362 1.8565 0.847 0.843 0.847 0.838 0.856 3,216,438 0.8455 -1.06%
2010-12-14 0 1.880 1.870 1.880 1.860 1.910 2,060,000 3,876,652 1.8819 0.856 0.852 0.856 0.847 0.870 4,523,391 0.8570 -1.05%
2010-12-13 0 1.900 1.890 1.910 1.860 1.910 1,349,800 2,547,028 1.8870 0.865 0.861 0.870 0.847 0.870 2,963,919 0.8593 0.00%
2010-12-10 0 1.900 1.890 1.910 1.880 1.910 1,598,600 3,030,348 1.8956 0.865 0.861 0.870 0.856 0.870 3,510,239 0.8633 0.53%
2010-12-09 0 1.890 1.890 1.900 1.860 1.900 1,731,600 3,260,856 1.8831 0.861 0.861 0.865 0.847 0.865 3,802,283 0.8576 1.07%
2010-12-08 0 1.870 1.850 1.880 1.850 1.900 634,600 1,191,978 1.8783 0.852 0.843 0.856 0.843 0.865 1,393,468 0.8554 -0.53%
2010-12-07 0 1.880 1.860 1.900 1.840 1.900 394,800 745,098 1.8873 0.856 0.847 0.865 0.838 0.865 866,910 0.8595 0.53%
2010-12-06 0 1.870 1.850 1.870 1.850 1.880 198,200 368,156 1.8575 0.852 0.843 0.852 0.843 0.856 435,212 0.8459 0.54%
2010-12-03 0 1.860 1.840 1.880 1.840 1.880 172,600 321,444 1.8624 0.847 0.838 0.856 0.838 0.856 378,999 0.8481 1.09%
2010-12-02 0 1.840 1.840 1.870 1.840 1.880 415,000 775,906 1.8697 0.838 0.838 0.852 0.838 0.856 911,266 0.8515 1.10%
2010-12-01 0 1.820 1.820 1.870 1.810 1.850 517,400 946,914 1.8301 0.829 0.829 0.852 0.824 0.843 1,136,118 0.8335 -3.70%
2010-11-30 0 1.890 1.810 1.900 1.800 1.900 374,200 684,754 1.8299 0.861 0.824 0.865 0.820 0.865 821,676 0.8334 3.85%
2010-11-29 0 1.820 1.820 1.840 1.800 1.870 1,243,800 2,251,480 1.8102 0.829 0.829 0.838 0.820 0.852 2,731,162 0.8244 -1.09%
2010-11-26 0 1.840 1.840 1.880 1.840 1.890 130,000 239,270 1.8405 0.838 0.838 0.856 0.838 0.861 285,457 0.8382 -1.08%
2010-11-25 0 1.860 1.860 1.890 1.860 1.980 72,000 137,632 1.9116 0.847 0.847 0.861 0.847 0.902 158,099 0.8705 -2.11%
2010-11-24 0 1.900 1.840 1.940 1.820 1.930 869,400 1,597,800 1.8378 0.865 0.838 0.883 0.829 0.879 1,909,046 0.8370 1.60%
2010-11-23 0 1.870 1.860 1.890 1.820 1.870 574,800 1,047,512 1.8224 0.852 0.847 0.861 0.829 0.852 1,262,158 0.8299 0.00%
2010-11-22 0 1.870 1.870 1.880 1.820 1.870 75,440 139,464 1.8487 0.852 0.852 0.856 0.829 0.852 165,653 0.8419 -1.58%
2010-11-19 0 1.900 1.890 1.910 1.880 1.910 150,600 284,374 1.8883 0.865 0.861 0.870 0.856 0.870 330,691 0.8599 -1.04%
2010-11-18 0 1.920 1.900 1.920 1.840 1.920 1,207,400 2,240,410 1.8556 0.874 0.865 0.874 0.838 0.874 2,651,234 0.8450 0.52%
2010-11-17 0 1.910 1.820 1.920 1.820 1.920 346,400 646,952 1.8676 0.870 0.829 0.874 0.829 0.874 760,632 0.8505 -0.52%
2010-11-16 0 1.920 1.920 1.940 1.890 1.920 254,000 482,998 1.9016 0.874 0.874 0.883 0.861 0.874 557,738 0.8660 -0.52%
2010-11-15 0 1.930 1.900 1.930 1.920 1.980 280,000 544,490 1.9446 0.879 0.865 0.879 0.874 0.902 614,830 0.8856 -2.03%
2010-11-12 0 1.970 1.940 1.980 1.940 1.980 186,000 364,104 1.9575 0.897 0.883 0.902 0.883 0.902 408,423 0.8915 -0.51%
2010-11-11 0 1.980 1.960 2.000 1.970 2.030 689,000 1,376,572 1.9979 0.902 0.893 0.911 0.897 0.924 1,512,920 0.9099 -1.98%
2010-11-10 0 2.020 2.020 2.030 2.020 2.070 447,800 907,356 2.0263 0.920 0.920 0.924 0.920 0.943 983,288 0.9228 -2.88%
2010-11-09 0 2.080 2.060 2.080 2.010 2.110 4,005,200 8,269,532 2.0647 0.947 0.938 0.947 0.915 0.961 8,794,701 0.9403 0.00%
2010-11-08 0 2.080 2.080 2.150 1.940 2.150 3,310,600 6,728,010 2.0323 0.947 0.947 0.979 0.883 0.979 7,269,484 0.9255 7.22%
2010-11-05 0 1.940 1.940 1.950 1.880 1.950 2,259,200 4,305,242 1.9056 0.883 0.883 0.888 0.856 0.888 4,960,798 0.8679 2.65%
2010-11-04 0 1.890 1.870 1.900 1.860 1.930 988,600 1,877,686 1.8993 0.861 0.852 0.865 0.847 0.879 2,170,788 0.8650 0.53%
2010-11-03 0 1.880 1.880 1.890 1.880 1.920 680,000 1,286,936 1.8926 0.856 0.856 0.861 0.856 0.874 1,493,158 0.8619 0.00%
2010-11-02 0 1.880 1.870 1.880 1.850 1.880 430,200 799,768 1.8591 0.856 0.852 0.856 0.843 0.856 944,642 0.8466 1.62%
2010-11-01 0 1.850 1.850 1.870 1.840 1.870 804,350 1,486,979 1.8487 0.843 0.843 0.852 0.838 0.852 1,766,208 0.8419 0.54%
2010-10-29 0 1.840 1.840 1.850 1.820 1.840 1,098,850 2,000,917 1.8209 0.838 0.838 0.843 0.829 0.838 2,412,878 0.8293 -1.08%
2010-10-28 0 1.860 1.840 1.860 1.840 1.870 606,600 1,116,458 1.8405 0.847 0.838 0.847 0.838 0.852 1,331,985 0.8382 -1.06%
2010-10-27 0 1.880 1.850 1.890 1.850 1.890 1,324,400 2,448,402 1.8487 0.856 0.843 0.861 0.843 0.861 2,908,145 0.8419 0.00%
2010-10-26 0 1.880 1.840 1.890 1.840 1.890 1,656,200 3,063,482 1.8497 0.856 0.838 0.861 0.838 0.861 3,636,718 0.8424 0.00%
2010-10-25 0 1.880 1.860 1.880 1.850 1.930 577,800 1,079,226 1.8678 0.856 0.847 0.856 0.843 0.879 1,268,745 0.8506 0.53%
2010-10-22 0 1.870 1.850 1.870 1.840 1.890 704,400 1,312,170 1.8628 0.852 0.843 0.852 0.838 0.861 1,546,736 0.8483 -0.53%
2010-10-21 0 1.880 1.830 1.910 1.850 1.980 1,436,400 2,702,702 1.8816 0.856 0.833 0.870 0.843 0.902 3,154,077 0.8569 -0.53%
2010-10-20 0 1.890 1.890 1.920 1.860 1.960 404,800 763,440 1.8860 0.861 0.861 0.874 0.847 0.893 888,868 0.8589 -2.58%
2010-10-19 0 1.940 1.930 1.940 1.930 1.950 249,000 481,246 1.9327 0.883 0.879 0.883 0.879 0.888 546,759 0.8802 0.00%
2010-10-18 0 1.940 1.920 1.940 1.900 1.980 351,200 678,242 1.9312 0.883 0.874 0.883 0.865 0.902 771,172 0.8795 1.04%
2010-10-15 0 1.920 1.930 1.960 1.900 1.980 1,124,000 2,163,914 1.9252 0.874 0.879 0.893 0.865 0.902 2,468,102 0.8768 -4.00%
2010-10-14 0 2.000 1.980 2.000 1.980 2.060 1,019,000 2,058,614 2.0202 0.911 0.902 0.911 0.902 0.938 2,237,541 0.9200 -0.50%
2010-10-13 0 2.010 2.000 2.020 1.880 2.020 2,014,400 3,952,152 1.9619 0.915 0.911 0.920 0.856 0.920 4,423,261 0.8935 8.65%
2010-10-12 0 1.850 1.850 1.890 1.850 1.890 663,800 1,230,956 1.8544 0.843 0.843 0.861 0.843 0.861 1,457,586 0.8445 0.00%
2010-10-11 0 1.850 1.840 1.870 1.850 1.890 278,200 516,866 1.8579 0.843 0.838 0.852 0.843 0.861 610,877 0.8461 0.00%
2010-10-08 0 1.850 1.840 1.850 1.840 1.880 410,400 761,190 1.8548 0.843 0.838 0.843 0.838 0.856 901,165 0.8447 -2.63%
2010-10-07 0 1.900 1.880 1.900 1.880 1.920 283,200 536,868 1.8957 0.865 0.856 0.865 0.856 0.874 621,856 0.8633 0.00%
2010-10-06 0 1.900 1.880 1.900 1.880 1.920 1,157,200 2,157,774 1.8647 0.865 0.856 0.865 0.856 0.874 2,541,004 0.8492 0.53%
2010-10-05 0 1.890 1.880 1.900 1.880 1.940 374,800 709,432 1.8928 0.861 0.856 0.865 0.856 0.883 822,994 0.8620 -2.07%
2010-10-04 0 1.930 1.890 1.940 1.880 1.960 385,600 739,038 1.9166 0.879 0.861 0.883 0.856 0.893 846,708 0.8728 -0.52%
2010-09-30 0 1.940 1.930 1.950 1.850 1.950 798,600 1,519,904 1.9032 0.883 0.879 0.888 0.843 0.888 1,753,582 0.8667 0.00%
2010-09-29 0 1.940 1.930 1.940 1.920 1.950 112,400 216,612 1.9272 0.883 0.879 0.883 0.874 0.888 246,810 0.8776 -0.51%
2010-09-28 0 1.950 1.930 1.950 1.920 1.950 110,200 212,818 1.9312 0.888 0.879 0.888 0.874 0.888 241,979 0.8795 -0.51%
2010-09-27 0 1.960 1.920 1.960 1.910 2.000 542,300 1,057,140 1.9494 0.893 0.874 0.893 0.870 0.911 1,190,794 0.8878 0.51%
2010-09-24 0 1.950 1.920 1.960 1.920 1.960 146,000 283,476 1.9416 0.888 0.874 0.893 0.874 0.893 320,590 0.8842 -0.51%
2010-09-22 0 1.960 1.920 1.960 1.930 1.960 320,000 624,186 1.9506 0.893 0.874 0.893 0.879 0.893 702,663 0.8883 0.00%
2010-09-21 0 1.960 1.950 1.960 1.900 1.980 415,200 810,010 1.9509 0.893 0.888 0.893 0.865 0.902 911,705 0.8885 3.16%
2010-09-20 0 1.900 1.900 1.910 1.880 1.920 208,000 395,744 1.9026 0.865 0.865 0.870 0.856 0.874 456,731 0.8665 -0.52%
2010-09-17 0 1.910 1.890 1.910 1.840 1.920 419,200 783,722 1.8696 0.870 0.861 0.870 0.838 0.874 920,488 0.8514 1.06%
2010-09-16 0 1.890 1.860 1.890 1.840 1.890 247,800 460,108 1.8568 0.861 0.847 0.861 0.838 0.861 544,124 0.8456 0.00%
2010-09-15 0 1.890 1.880 1.900 1.870 1.920 318,400 600,420 1.8857 0.861 0.856 0.865 0.852 0.874 699,149 0.8588 -1.56%
2010-09-14 0 1.920 1.900 1.920 1.900 1.960 338,600 645,598 1.9067 0.874 0.865 0.874 0.865 0.893 743,505 0.8683 -2.54%
2010-09-13 0 1.970 1.950 1.970 1.920 2.000 267,000 519,158 1.9444 0.897 0.888 0.897 0.874 0.911 586,284 0.8855 0.00%
2010-09-10 0 1.970 1.940 1.970 1.920 1.980 107,000 207,998 1.9439 0.897 0.883 0.897 0.874 0.902 234,953 0.8853 0.00%
2010-09-09 0 1.970 1.960 1.970 1.930 1.970 144,600 281,236 1.9449 0.897 0.893 0.897 0.879 0.897 317,516 0.8857 0.51%
2010-09-08 0 1.960 1.950 1.960 1.940 1.970 99,800 194,028 1.9442 0.893 0.888 0.893 0.883 0.897 219,143 0.8854 -0.51%
2010-09-07 0 1.970 1.950 1.970 1.950 2.000 119,800 235,320 1.9643 0.897 0.888 0.897 0.888 0.911 263,059 0.8946 -0.51%
2010-09-06 0 1.980 1.980 1.990 1.940 1.980 337,800 661,008 1.9568 0.902 0.902 0.906 0.883 0.902 741,748 0.8911 0.51%
2010-09-03 0 1.970 1.950 1.980 1.880 1.990 410,600 796,504 1.9399 0.897 0.888 0.902 0.856 0.906 901,604 0.8834 3.68%
2010-09-02 0 1.900 1.880 1.940 1.850 1.940 813,600 1,521,690 1.8703 0.865 0.856 0.883 0.843 0.883 1,786,520 0.8518 1.06%
2010-09-01 0 1.880 1.850 1.880 1.840 1.890 591,200 1,094,354 1.8511 0.856 0.843 0.856 0.838 0.861 1,298,169 0.8430 -0.53%
2010-08-31 0 1.890 1.880 1.890 1.820 1.890 339,800 638,514 1.8791 0.861 0.856 0.861 0.829 0.861 746,140 0.8558 0.00%
2010-08-30 0 1.890 1.880 1.890 1.860 1.900 1,180,000 2,205,990 1.8695 0.861 0.856 0.861 0.847 0.865 2,591,068 0.8514 0.00%
2010-08-27 0 1.890 1.870 1.890 1.860 1.890 745,200 1,392,366 1.8684 0.861 0.852 0.861 0.847 0.861 1,636,326 0.8509 -1.05%
2010-08-26 0 1.910 1.900 1.910 1.900 1.920 47,000 89,920 1.9132 0.870 0.865 0.870 0.865 0.874 103,204 0.8713 -0.52%
2010-08-25 0 1.920 1.890 1.920 1.900 1.940 325,200 619,278 1.9043 0.874 0.861 0.874 0.865 0.883 714,081 0.8672 0.00%
2010-08-24 0 1.920 1.920 1.950 1.920 1.960 72,400 140,016 1.9339 0.874 0.874 0.888 0.874 0.893 158,977 0.8807 -2.04%
2010-08-23 0 1.960 1.910 1.990 1.900 1.960 322,600 620,644 1.9239 0.893 0.870 0.906 0.865 0.893 708,372 0.8762 1.03%
2010-08-20 0 1.940 1.940 1.950 1.910 1.950 91,000 175,522 1.9288 0.883 0.883 0.888 0.870 0.888 199,820 0.8784 0.52%
2010-08-19 0 1.930 1.920 1.930 1.910 1.930 149,800 287,622 1.9200 0.879 0.874 0.879 0.870 0.879 328,934 0.8744 0.00%
2010-08-18 0 1.930 1.910 1.930 1.910 1.950 82,000 157,892 1.9255 0.879 0.870 0.879 0.870 0.888 180,057 0.8769 0.00%
2010-08-17 0 1.930 1.930 1.940 1.920 1.950 79,200 152,242 1.9222 0.879 0.879 0.883 0.874 0.888 173,909 0.8754 0.52%
2010-08-16 0 1.920 1.910 1.920 1.910 1.950 1,020,000 1,963,684 1.9252 0.874 0.870 0.874 0.870 0.888 2,239,737 0.8767 -0.52%
2010-08-13 0 1.930 1.930 1.950 1.930 1.970 904,800 1,757,764 1.9427 0.879 0.879 0.888 0.879 0.897 1,986,779 0.8847 -1.03%
2010-08-12 0 1.950 1.950 1.960 1.920 1.940 183,400 353,902 1.9297 0.888 0.888 0.893 0.874 0.883 402,714 0.8788 -0.51%
2010-08-11 0 1.960 1.930 1.960 1.940 1.980 238,400 466,436 1.9565 0.893 0.879 0.893 0.883 0.902 523,484 0.8910 0.00%
2010-08-10 0 1.960 1.940 1.960 1.950 2.000 196,000 384,480 1.9616 0.893 0.883 0.893 0.888 0.911 430,381 0.8933 -2.00%
2010-08-09 0 2.000 1.990 2.000 1.930 2.000 226,000 443,968 1.9645 0.911 0.906 0.911 0.879 0.911 496,255 0.8946 1.52%
2010-08-06 0 1.970 1.960 1.970 1.930 2.000 418,800 821,218 1.9609 0.897 0.893 0.897 0.879 0.911 919,610 0.8930 -0.51%
2010-08-05 0 1.980 1.980 2.010 1.980 2.050 478,800 959,968 2.0049 0.902 0.902 0.915 0.902 0.934 1,051,359 0.9131 -2.46%
2010-08-04 0 2.030 2.020 2.030 1.970 2.030 397,200 791,544 1.9928 0.924 0.920 0.924 0.897 0.924 872,180 0.9075 1.50%
2010-08-03 0 2.000 2.000 2.020 2.000 2.070 665,400 1,347,482 2.0251 0.911 0.911 0.920 0.911 0.943 1,461,099 0.9222 -1.48%
2010-08-02 0 2.030 2.000 2.030 2.000 2.040 821,200 1,646,644 2.0052 0.924 0.911 0.924 0.911 0.929 1,803,208 0.9132 1.50%
2010-07-30 0 2.000 1.990 2.000 1.990 2.040 215,400 431,860 2.0049 0.911 0.906 0.911 0.906 0.929 472,980 0.9131 -1.48%
2010-07-29 0 2.030 2.030 2.040 2.030 2.060 187,600 382,584 2.0394 0.924 0.924 0.929 0.924 0.938 411,936 0.9287 -0.49%
2010-07-28 0 2.040 2.020 2.040 2.010 2.050 159,200 321,954 2.0223 0.929 0.920 0.929 0.915 0.934 349,575 0.9210 -0.49%
2010-07-27 0 2.050 2.040 2.050 2.020 2.050 194,400 396,234 2.0382 0.934 0.929 0.934 0.920 0.934 426,868 0.9282 0.49%
2010-07-26 0 2.040 2.040 2.050 2.020 2.080 318,000 649,802 2.0434 0.929 0.929 0.934 0.920 0.947 698,271 0.9306 -1.92%
2010-07-23 0 2.080 2.060 2.080 2.060 2.110 693,600 1,444,844 2.0831 0.947 0.938 0.947 0.938 0.961 1,523,021 0.9487 0.48%
2010-07-22 0 2.070 2.070 2.090 1.980 2.070 533,400 1,075,674 2.0166 0.943 0.943 0.952 0.902 0.943 1,171,251 0.9184 1.47%
2010-07-21 0 2.040 2.030 2.050 2.020 2.070 446,600 909,926 2.0375 0.929 0.924 0.934 0.920 0.943 980,654 0.9279 0.49%
2010-07-20 0 2.030 2.010 2.030 1.970 2.050 423,000 851,914 2.0140 0.924 0.915 0.924 0.897 0.934 928,832 0.9172 2.01%
2010-07-19 0 1.990 1.980 1.990 1.990 2.020 62,200 124,164 1.9962 0.906 0.902 0.906 0.906 0.920 136,580 0.9091 -0.50%
2010-07-16 0 2.000 2.000 2.010 1.980 2.030 87,000 174,380 2.0044 0.911 0.911 0.915 0.902 0.924 191,036 0.9128 0.00%
2010-07-15 0 2.000 2.000 2.020 2.000 2.040 57,000 114,900 2.0158 0.911 0.911 0.920 0.911 0.929 125,162 0.9180 -2.44%
2010-07-14 0 2.050 2.030 2.050 2.040 2.090 369,400 761,358 2.0611 0.934 0.924 0.934 0.929 0.952 811,136 0.9386 0.99%
2010-07-13 0 2.030 2.020 2.030 2.010 2.060 319,000 646,540 2.0268 0.924 0.920 0.924 0.915 0.938 700,467 0.9230 -1.46%
2010-07-12 0 2.060 2.040 2.060 1.980 2.060 483,000 987,990 2.0455 0.938 0.929 0.938 0.902 0.938 1,060,581 0.9316 3.00%
2010-07-09 0 2.000 1.970 2.000 1.920 2.000 1,077,000 2,107,900 1.9572 0.911 0.897 0.911 0.874 0.911 2,364,899 0.8913 5.26%
2010-07-08 0 1.900 1.880 1.900 1.880 1.910 277,400 525,304 1.8937 0.865 0.856 0.865 0.856 0.870 609,121 0.8624 1.06%
2010-07-07 0 1.880 1.870 1.880 1.870 1.920 196,400 369,654 1.8821 0.856 0.852 0.856 0.852 0.874 431,259 0.8572 -2.59%
2010-07-06 0 1.930 1.920 1.930 1.910 1.940 170,000 326,830 1.9225 0.879 0.874 0.879 0.870 0.883 373,290 0.8755 -1.03%
2010-07-05 0 1.950 1.900 1.950 1.900 1.950 151,000 288,700 1.9119 0.888 0.865 0.888 0.865 0.888 331,569 0.8707 -0.51%
2010-07-02 0 1.960 1.930 1.960 1.930 1.980 663,900 1,305,639 1.9666 0.893 0.879 0.893 0.879 0.902 1,457,805 0.8956 -1.01%
2010-06-30 0 1.980 1.920 1.980 1.910 1.980 978,000 1,902,740 1.9455 0.902 0.874 0.902 0.870 0.902 2,147,513 0.8860 0.51%
2010-06-29 0 1.970 1.940 1.970 1.950 2.040 289,000 572,040 1.9794 0.897 0.883 0.897 0.888 0.929 634,592 0.9014 -1.50%
2010-06-28 0 2.000 1.980 2.000 1.970 2.040 671,000 1,337,140 1.9928 0.911 0.902 0.911 0.897 0.929 1,473,396 0.9075 -1.48%
2010-06-25 0 2.030 2.020 2.030 1.980 2.070 940,000 1,894,450 2.0154 0.924 0.920 0.924 0.902 0.943 2,064,071 0.9178 -2.87%
2010-06-24 0 2.090 2.070 2.090 2.030 2.090 354,000 728,160 2.0569 0.952 0.943 0.952 0.924 0.952 777,321 0.9368 1.95%
2010-06-23 0 2.050 2.040 2.050 2.020 2.100 762,000 1,565,030 2.0538 0.934 0.929 0.934 0.920 0.956 1,673,215 0.9353 2.50%
2010-06-22 0 2.400 2.400 2.420 2.390 2.450 1,164,000 2,803,780 2.4087 0.911 0.911 0.918 0.907 0.930 3,067,122 0.9141 0.42%
2010-06-21 0 2.390 2.380 2.390 2.340 2.420 1,232,000 2,937,550 2.3844 0.907 0.903 0.907 0.888 0.918 3,246,301 0.9049 2.58%
2010-06-18 0 2.330 2.310 2.330 2.270 2.340 355,000 818,200 2.3048 0.884 0.877 0.884 0.861 0.888 935,420 0.8747 2.19%
2010-06-17 0 2.280 2.270 2.280 2.220 2.290 171,000 386,090 2.2578 0.865 0.861 0.865 0.843 0.869 450,582 0.8569 1.33%
2010-06-15 0 2.250 2.250 2.260 2.250 2.300 144,000 325,910 2.2633 0.854 0.854 0.858 0.854 0.873 379,438 0.8589 -0.88%
2010-06-14 0 2.270 2.250 2.270 2.240 2.270 162,000 365,530 2.2564 0.861 0.854 0.861 0.850 0.861 426,868 0.8563 2.25%
2010-06-11 0 2.220 2.220 2.260 2.220 2.300 333,000 746,750 2.2425 0.843 0.843 0.858 0.843 0.873 877,450 0.8510 -1.77%
2010-06-10 0 2.260 2.250 2.260 2.240 2.350 551,000 1,252,170 2.2725 0.858 0.854 0.858 0.850 0.892 1,451,877 0.8624 -2.16%
2010-06-09 0 2.310 2.290 2.310 2.280 2.380 413,000 964,770 2.3360 0.877 0.869 0.877 0.865 0.903 1,088,249 0.8865 -2.94%
2010-06-08 0 2.380 2.350 2.380 2.330 2.380 374,000 880,220 2.3535 0.903 0.892 0.903 0.884 0.903 985,484 0.8932 1.28%
2010-06-07 0 2.350 2.340 2.370 2.300 2.370 370,000 867,060 2.3434 0.892 0.888 0.899 0.873 0.899 974,944 0.8893 -1.67%
2010-06-04 0 2.390 2.430 2.450 2.290 2.430 411,000 962,230 2.3412 0.907 0.922 0.930 0.869 0.922 1,082,979 0.8885 2.58%
2010-06-03 0 2.330 2.290 2.330 2.290 2.330 308,000 713,120 2.3153 0.884 0.869 0.884 0.869 0.884 811,575 0.8787 0.43%
2010-06-02 0 2.320 2.290 2.320 2.250 2.350 314,000 718,270 2.2875 0.880 0.869 0.880 0.854 0.892 827,385 0.8681 0.43%
2010-06-01 0 2.310 2.280 2.310 2.250 2.350 131,000 302,200 2.3069 0.877 0.865 0.877 0.854 0.892 345,183 0.8755 0.43%
2010-05-31 0 2.300 2.260 2.300 2.200 2.300 327,000 744,630 2.2772 0.873 0.858 0.873 0.835 0.873 861,640 0.8642 3.14%
2010-05-28 0 2.230 2.200 2.220 2.170 2.280 510,000 1,132,070 2.2197 0.846 0.835 0.843 0.824 0.865 1,343,842 0.8424 0.00%
2010-05-27 0 2.230 2.210 2.230 2.140 2.240 558,000 1,220,330 2.1870 0.846 0.839 0.846 0.812 0.850 1,470,322 0.8300 2.29%
2010-05-26 0 2.180 2.180 2.200 2.120 2.240 618,000 1,335,260 2.1606 0.827 0.827 0.835 0.805 0.850 1,628,421 0.8200 0.46%
2010-05-25 0 2.170 2.170 2.180 2.150 2.230 781,000 1,707,610 2.1864 0.824 0.824 0.827 0.816 0.846 2,057,923 0.8298 -4.82%
2010-05-24 0 2.280 2.280 2.300 2.040 2.320 1,079,000 2,355,670 2.1832 0.865 0.865 0.873 0.774 0.880 2,843,149 0.8285 12.87%
2010-05-20 0 2.020 2.010 2.020 1.970 2.110 1,622,000 3,259,170 2.0094 0.767 0.763 0.767 0.748 0.801 4,273,945 0.7626 -2.42%
2010-05-19 0 2.070 2.050 2.070 2.040 2.090 110,000 226,840 2.0622 0.786 0.778 0.786 0.774 0.793 289,848 0.7826 -1.43%
2010-05-18 0 2.100 2.100 2.110 2.060 2.170 366,000 769,360 2.1021 0.797 0.797 0.801 0.782 0.824 964,404 0.7978 -0.94%
2010-05-17 0 2.120 2.080 2.120 2.060 2.140 319,000 666,140 2.0882 0.805 0.789 0.805 0.782 0.812 840,560 0.7925 -0.93%
2010-05-14 0 2.140 2.130 2.140 2.080 2.150 424,000 902,010 2.1274 0.812 0.808 0.812 0.789 0.816 1,117,234 0.8074 1.42%
2010-05-13 0 2.110 2.090 2.110 2.050 2.150 726,000 1,510,650 2.0808 0.801 0.793 0.801 0.778 0.816 1,912,999 0.7897 -0.94%
2010-05-12 0 2.130 2.090 2.130 2.090 2.170 230,000 486,410 2.1148 0.808 0.793 0.808 0.793 0.824 606,047 0.8026 -2.74%
2010-05-11 0 2.190 2.170 2.190 2.110 2.250 657,000 1,417,540 2.1576 0.831 0.824 0.831 0.801 0.854 1,731,185 0.8188 -0.90%
2010-05-10 0 2.210 2.190 2.220 2.150 2.280 359,000 779,460 2.1712 0.839 0.831 0.843 0.816 0.865 945,960 0.8240 0.91%
2010-05-07 0 2.190 2.160 2.190 2.050 2.190 704,000 1,493,740 2.1218 0.831 0.820 0.831 0.778 0.831 1,855,029 0.8052 -1.79%
2010-05-06 0 2.230 2.180 2.230 2.110 2.300 943,000 2,067,330 2.1923 0.846 0.827 0.846 0.801 0.873 2,484,791 0.8320 -3.88%
2010-05-05 0 2.320 2.280 2.320 2.260 2.330 374,000 861,470 2.3034 0.880 0.865 0.880 0.858 0.884 985,484 0.8742 -0.85%
2010-05-04 0 2.340 2.320 2.340 2.300 2.350 618,000 1,442,280 2.3338 0.888 0.880 0.888 0.873 0.892 1,628,421 0.8857 -0.43%
2010-05-03 0 2.350 2.340 2.350 2.330 2.380 268,000 629,490 2.3488 0.892 0.888 0.892 0.884 0.903 706,176 0.8914 -1.26%
2010-04-30 0 2.380 2.380 2.390 2.370 2.420 775,000 1,851,910 2.3896 0.903 0.903 0.907 0.899 0.918 2,042,113 0.9069 1.28%
2010-04-29 0 2.350 2.350 2.370 2.350 2.390 420,000 992,880 2.3640 0.892 0.892 0.899 0.892 0.907 1,106,694 0.8972 -1.26%
2010-04-28 0 2.380 2.360 2.380 2.330 2.400 994,000 2,352,280 2.3665 0.903 0.896 0.903 0.884 0.911 2,619,175 0.8981 0.42%
2010-04-27 0 2.370 2.350 2.370 2.320 2.400 866,000 2,038,390 2.3538 0.899 0.892 0.899 0.880 0.911 2,281,897 0.8933 0.00%
2010-04-26 0 2.370 2.390 2.400 2.300 2.500 2,973,000 7,008,890 2.3575 0.899 0.907 0.911 0.873 0.949 7,833,810 0.8947 -4.05%
2010-04-23 0 2.470 2.470 2.480 2.460 2.500 245,000 609,630 2.4883 0.937 0.937 0.941 0.934 0.949 645,571 0.9443 -1.20%
2010-04-22 0 2.500 2.460 2.520 2.450 2.540 913,000 2,267,030 2.4831 0.949 0.934 0.956 0.930 0.964 2,405,741 0.9423 -1.57%
2010-04-21 0 2.540 2.520 2.540 2.500 2.600 1,645,000 4,171,510 2.5359 0.964 0.956 0.964 0.949 0.987 4,334,550 0.9624 -1.17%
2010-04-20 0 2.570 2.560 2.590 2.500 2.590 1,024,000 2,617,910 2.5566 0.975 0.972 0.983 0.949 0.983 2,698,224 0.9702 2.39%
2010-04-19 0 2.510 2.500 2.510 2.500 2.590 978,500 2,483,030 2.5376 0.953 0.949 0.953 0.949 0.983 2,578,333 0.9630 -4.56%
2010-04-16 0 2.630 2.610 2.630 2.600 2.700 1,089,000 2,866,220 2.6320 0.998 0.991 0.998 0.987 1.025 2,869,498 0.9989 -1.87%
2010-04-15 0 2.680 2.660 2.680 2.660 2.700 576,000 1,543,810 2.6802 1.017 1.009 1.017 1.009 1.025 1,517,751 1.0172 0.37%
2010-04-14 0 2.670 2.650 2.690 2.640 2.740 1,888,000 5,071,370 2.6861 1.013 1.006 1.021 1.002 1.040 4,974,851 1.0194 -0.74%
2010-04-13 0 2.690 2.660 2.690 2.650 2.800 2,118,000 5,718,390 2.6999 1.021 1.009 1.021 1.006 1.063 5,580,898 1.0246 -2.18%
2010-04-12 0 2.750 2.740 2.750 2.710 2.800 5,207,000 14,365,800 2.7589 1.044 1.040 1.044 1.028 1.063 13,720,366 1.0470 2.23%
2010-04-09 0 2.690 2.650 2.690 2.620 2.700 1,742,000 4,611,740 2.6474 1.021 1.006 1.021 0.994 1.025 4,590,144 1.0047 1.51%
2010-04-08 0 2.650 2.630 2.650 2.610 2.720 3,972,000 10,656,370 2.6829 1.006 0.998 1.006 0.991 1.032 10,466,160 1.0182 0.38%
2010-04-07 0 2.640 2.640 2.680 2.490 2.700 4,375,000 11,402,660 2.6063 1.002 1.002 1.017 0.945 1.025 11,528,058 0.9891 5.60%
2010-04-01 0 2.500 2.480 2.500 2.390 2.510 2,520,000 6,253,890 2.4817 0.949 0.941 0.949 0.907 0.953 6,640,162 0.9418 3.31%
2010-03-31 0 2.420 2.410 2.420 2.410 2.450 1,051,000 2,551,520 2.4277 0.918 0.915 0.918 0.915 0.930 2,769,369 0.9213 -0.41%
2010-03-30 0 2.430 2.400 2.430 2.410 2.460 907,000 2,200,290 2.4259 0.922 0.911 0.922 0.915 0.934 2,389,931 0.9206 0.41%
2010-03-29 0 2.420 2.420 2.430 2.380 2.440 1,323,000 3,197,340 2.4167 0.918 0.918 0.922 0.903 0.926 3,486,085 0.9172 0.83%
2010-03-26 0 2.400 2.400 2.420 2.390 2.410 120,000 288,300 2.4025 0.911 0.911 0.918 0.907 0.915 316,198 0.9118 0.00%
2010-03-25 0 2.400 2.400 2.410 2.350 2.420 241,000 572,600 2.3759 0.911 0.911 0.915 0.892 0.918 635,031 0.9017 -1.23%
2010-03-24 0 2.430 2.410 2.430 2.380 2.470 865,000 2,075,850 2.3998 0.922 0.915 0.922 0.903 0.937 2,279,262 0.9108 0.00%
2010-03-23 0 2.430 2.410 2.430 2.400 2.460 867,000 2,093,840 2.4150 0.922 0.915 0.922 0.911 0.934 2,284,532 0.9165 -0.41%
2010-03-22 0 2.440 2.410 2.440 2.410 2.440 367,000 890,560 2.4266 0.926 0.915 0.926 0.915 0.926 967,039 0.9209 0.00%
2010-03-19 0 2.440 2.440 2.480 2.430 2.480 256,000 626,950 2.4490 0.926 0.926 0.941 0.922 0.941 674,556 0.9294 -1.21%
2010-03-18 0 2.470 2.450 2.470 2.370 2.470 286,000 700,120 2.4480 0.937 0.930 0.937 0.899 0.937 753,606 0.9290 0.82%
2010-03-17 0 2.450 2.430 2.450 2.340 2.450 1,345,000 3,223,320 2.3965 0.930 0.922 0.930 0.888 0.930 3,544,055 0.9095 2.08%
2010-03-16 0 2.400 2.340 2.400 2.310 2.400 260,500 614,095 2.3574 0.911 0.888 0.911 0.877 0.911 686,414 0.8946 -2.44%
2010-03-15 0 2.460 2.370 2.470 2.310 2.470 1,250,000 2,964,070 2.3713 0.934 0.899 0.937 0.877 0.937 3,293,731 0.8999 3.36%
2010-03-12 0 2.380 2.370 2.380 2.380 2.470 1,323,000 3,190,410 2.4115 0.903 0.899 0.903 0.903 0.937 3,486,085 0.9152 -2.86%
2010-03-11 0 2.450 2.440 2.450 2.440 2.530 508,000 1,249,870 2.4604 0.930 0.926 0.930 0.926 0.960 1,338,572 0.9337 -1.61%
2010-03-10 0 2.490 2.490 2.510 2.490 2.510 399,000 996,330 2.4971 0.945 0.945 0.953 0.945 0.953 1,051,359 0.9477 0.00%
2010-03-09 0 2.490 2.480 2.500 2.450 2.520 299,000 746,280 2.4959 0.945 0.941 0.949 0.930 0.956 787,860 0.9472 0.00%
2010-03-08 0 2.490 2.460 2.490 2.470 2.520 347,000 862,710 2.4862 0.945 0.934 0.945 0.937 0.956 914,340 0.9435 0.00%
2010-03-05 0 2.490 2.420 2.490 2.420 2.500 817,000 1,993,780 2.4404 0.945 0.918 0.945 0.918 0.949 2,152,783 0.9261 2.47%
2010-03-04 0 2.430 2.420 2.430 2.410 2.450 208,000 506,360 2.4344 0.922 0.918 0.922 0.915 0.930 548,077 0.9239 -1.22%
2010-03-03 0 2.460 2.450 2.480 2.450 2.510 881,000 2,183,290 2.4782 0.934 0.930 0.941 0.930 0.953 2,321,422 0.9405 -1.99%
2010-03-02 0 2.510 2.480 2.510 2.460 2.540 1,194,000 2,975,840 2.4923 0.953 0.941 0.953 0.934 0.964 3,146,172 0.9459 -1.57%
2010-03-01 0 2.550 2.490 2.540 2.450 2.550 1,210,000 3,022,400 2.4979 0.968 0.945 0.964 0.930 0.968 3,188,332 0.9480 3.24%
2010-02-26 0 2.470 2.470 2.480 2.460 2.510 392,000 971,710 2.4789 0.937 0.937 0.941 0.934 0.953 1,032,914 0.9407 -0.40%
2010-02-25 0 2.480 2.480 2.490 2.440 2.540 396,000 981,030 2.4773 0.941 0.941 0.945 0.926 0.964 1,043,454 0.9402 -1.20%
2010-02-24 0 2.510 2.480 2.520 2.460 2.510 366,000 910,540 2.4878 0.953 0.941 0.956 0.934 0.953 964,404 0.9441 -1.95%
2010-02-23 0 2.560 2.480 2.560 2.390 2.560 965,000 2,383,050 2.4695 0.972 0.941 0.972 0.907 0.972 2,542,760 0.9372 2.81%
2010-02-22 0 2.490 2.460 2.490 2.410 2.490 478,000 1,172,530 2.4530 0.945 0.934 0.945 0.915 0.945 1,259,523 0.9309 2.47%
2010-02-19 0 2.430 2.410 2.430 2.400 2.460 312,000 759,720 2.4350 0.922 0.915 0.922 0.911 0.934 822,115 0.9241 -2.41%
2010-02-18 0 2.490 2.470 2.490 2.470 2.500 248,000 616,680 2.4866 0.945 0.937 0.945 0.937 0.949 653,476 0.9437 0.40%
2010-02-17 0 2.480 2.480 2.490 2.480 2.530 211,000 526,760 2.4965 0.941 0.941 0.945 0.941 0.960 555,982 0.9474 -1.59%
2010-02-12 0 2.520 2.480 2.520 2.430 2.530 656,000 1,625,860 2.4784 0.956 0.941 0.956 0.922 0.960 1,728,550 0.9406 0.00%
2010-02-11 0 2.520 2.490 2.520 2.390 2.520 493,000 1,201,040 2.4362 0.956 0.945 0.956 0.907 0.956 1,299,048 0.9246 2.86%
2010-02-10 0 2.450 2.410 2.450 2.330 2.450 494,000 1,173,400 2.3753 0.930 0.915 0.930 0.884 0.930 1,301,682 0.9014 2.51%
2010-02-09 0 2.390 2.370 2.390 2.260 2.410 960,000 2,247,890 2.3416 0.907 0.899 0.907 0.858 0.915 2,529,585 0.8886 1.70%
2010-02-08 0 2.350 2.310 2.360 2.310 2.370 477,000 1,117,140 2.3420 0.892 0.877 0.896 0.877 0.899 1,256,888 0.8888 0.00%
2010-02-05 0 2.350 2.340 2.390 2.340 2.400 843,000 1,997,130 2.3691 0.892 0.888 0.907 0.888 0.911 2,221,292 0.8991 -4.08%
2010-02-04 0 2.450 2.450 2.460 2.450 2.530 810,000 2,004,950 2.4752 0.930 0.930 0.934 0.930 0.960 2,134,338 0.9394 -3.16%
2010-02-03 0 2.530 2.470 2.540 2.390 2.560 657,000 1,624,700 2.4729 0.960 0.937 0.964 0.907 0.972 1,731,185 0.9385 5.86%
2010-02-02 0 2.390 2.330 2.390 2.340 2.460 1,109,000 2,648,980 2.3886 0.907 0.884 0.907 0.888 0.934 2,922,198 0.9065 -1.24%
2010-02-01 0 2.420 2.360 2.420 2.340 2.420 804,000 1,903,040 2.3670 0.918 0.896 0.918 0.888 0.918 2,118,528 0.8983 1.26%
2010-01-29 0 2.390 2.360 2.390 2.330 2.400 446,000 1,058,920 2.3743 0.907 0.896 0.907 0.884 0.911 1,175,203 0.9011 1.70%
2010-01-28 0 2.350 2.350 2.400 2.280 2.440 1,002,000 2,353,780 2.3491 0.892 0.892 0.911 0.865 0.926 2,640,255 0.8915 0.43%
2010-01-27 0 2.340 2.340 2.350 2.190 2.390 2,028,000 4,677,380 2.3064 0.888 0.888 0.892 0.831 0.907 5,343,749 0.8753 -1.27%
2010-01-26 0 2.370 2.370 2.400 2.350 2.480 837,000 2,011,950 2.4038 0.899 0.899 0.911 0.892 0.941 2,205,482 0.9122 -5.95%
2010-01-25 0 2.520 2.500 2.530 2.460 2.530 414,000 1,033,520 2.4964 0.956 0.949 0.960 0.934 0.960 1,090,884 0.9474 0.80%
2010-01-22 0 2.500 2.500 2.520 2.420 2.530 551,000 1,365,390 2.4780 0.949 0.949 0.956 0.918 0.960 1,451,877 0.9404 -3.10%
2010-01-21 0 2.580 2.520 2.590 2.500 2.610 610,000 1,561,990 2.5606 0.979 0.956 0.983 0.949 0.991 1,607,341 0.9718 -1.53%
2010-01-20 0 2.620 2.600 2.620 2.580 2.740 669,000 1,764,270 2.6372 0.994 0.987 0.994 0.979 1.040 1,762,805 1.0008 0.77%
2010-01-19 0 2.600 2.590 2.610 2.580 2.640 426,000 1,105,240 2.5945 0.987 0.983 0.991 0.979 1.002 1,122,504 0.9846 0.00%
2010-01-18 0 2.600 2.600 2.610 2.570 2.670 360,054 941,563 2.6151 0.987 0.987 0.991 0.975 1.013 948,737 0.9924 -0.76%
2010-01-15 0 2.620 2.620 2.640 2.580 2.650 400,946 1,052,040 2.6239 0.994 0.994 1.002 0.979 1.006 1,056,487 0.9958 0.00%
2010-01-14 0 2.620 2.620 2.640 2.620 2.680 419,000 1,109,800 2.6487 0.994 0.994 1.002 0.994 1.017 1,104,059 1.0052 -0.76%
2010-01-13 0 2.640 2.610 2.640 2.600 2.700 484,000 1,281,810 2.6484 1.002 0.991 1.002 0.987 1.025 1,275,333 1.0051 -4.00%
2010-01-12 0 2.750 2.750 2.780 2.740 2.790 341,000 942,110 2.7628 1.044 1.044 1.055 1.040 1.059 898,530 1.0485 -0.72%
2010-01-11 0 2.770 2.740 2.770 2.740 2.820 595,000 1,648,780 2.7711 1.051 1.040 1.051 1.040 1.070 1,567,816 1.0516 -1.77%
2010-01-08 0 2.820 2.780 2.820 2.780 2.830 528,000 1,477,820 2.7989 1.070 1.055 1.070 1.055 1.074 1,391,272 1.0622 -1.05%
2010-01-07 0 2.850 2.830 2.850 2.830 2.890 368,000 1,051,870 2.8583 1.082 1.074 1.082 1.074 1.097 969,674 1.0848 -0.70%
2010-01-06 0 2.870 2.840 2.870 2.850 2.890 562,000 1,611,740 2.8679 1.089 1.078 1.089 1.082 1.097 1,480,861 1.0884 -0.35%
2010-01-05 0 2.880 2.920 2.930 2.760 2.910 883,000 2,493,010 2.8233 1.093 1.108 1.112 1.047 1.104 2,326,692 1.0715 1.77%
2010-01-04 0 2.830 2.830 2.840 2.830 2.880 343,000 979,100 2.8545 1.074 1.074 1.078 1.074 1.093 903,800 1.0833 -2.75%
2009-12-31 0 2.910 2.900 2.920 2.790 2.910 887,000 2,545,770 2.8701 1.104 1.101 1.108 1.059 1.104 2,337,232 1.0892 3.56%
2009-12-30 0 2.810 2.810 2.820 2.750 2.810 376,000 1,044,750 2.7786 1.066 1.066 1.070 1.044 1.066 990,754 1.0545 1.81%
2009-12-29 0 2.760 2.760 2.780 2.740 2.770 373,000 1,029,050 2.7588 1.047 1.047 1.055 1.040 1.051 982,849 1.0470 0.00%
2009-12-28 0 2.760 2.750 2.770 2.620 2.790 372,000 1,019,120 2.7396 1.047 1.044 1.051 0.994 1.059 980,214 1.0397 2.60%
2009-12-24 0 2.690 2.670 2.700 2.640 2.700 1,311,000 3,488,480 2.6609 1.021 1.013 1.025 1.002 1.025 3,454,465 1.0098 1.13%
2009-12-23 0 2.660 2.640 2.670 2.600 2.700 1,481,000 3,903,910 2.6360 1.009 1.002 1.013 0.987 1.025 3,902,412 1.0004 -1.85%
2009-12-22 0 2.710 2.650 2.720 2.550 2.710 1,296,000 3,333,600 2.5722 1.028 1.006 1.032 0.968 1.028 3,414,940 0.9762 6.69%
2009-12-21 0 2.540 2.500 2.550 2.500 2.580 790,000 2,009,210 2.5433 0.964 0.949 0.968 0.949 0.979 2,081,638 0.9652 -2.31%
2009-12-18 0 2.600 2.580 2.600 2.500 2.610 567,000 1,438,470 2.5370 0.987 0.979 0.987 0.949 0.991 1,494,036 0.9628 -1.89%
2009-12-17 0 2.650 2.610 2.670 2.590 2.740 2,139,000 5,614,430 2.6248 1.006 0.991 1.013 0.983 1.040 5,636,232 0.9961 -3.28%
2009-12-16 0 2.740 2.740 2.750 2.700 2.810 1,793,000 4,916,260 2.7419 1.040 1.040 1.044 1.025 1.066 4,724,528 1.0406 -2.49%
2009-12-15 0 2.810 2.810 2.840 2.780 2.860 1,080,000 3,035,730 2.8109 1.066 1.066 1.078 1.055 1.085 2,845,784 1.0667 -2.43%
2009-12-14 0 2.880 2.870 2.900 2.820 2.910 809,000 2,329,650 2.8797 1.093 1.089 1.101 1.070 1.104 2,131,703 1.0929 0.70%
2009-12-11 0 2.860 2.850 2.870 2.850 2.920 775,000 2,233,690 2.8822 1.085 1.082 1.089 1.082 1.108 2,042,113 1.0938 -1.38%
2009-12-10 0 2.900 2.880 2.900 2.850 3.090 1,443,000 4,199,220 2.9101 1.101 1.093 1.101 1.082 1.173 3,802,283 1.1044 -4.61%
2009-12-09 0 3.040 3.040 3.050 2.840 3.130 3,733,000 11,411,700 3.0570 1.154 1.154 1.158 1.078 1.188 9,836,398 1.1602 5.19%
2009-12-08 0 2.890 2.890 2.900 2.860 2.920 1,314,000 3,798,250 2.8906 1.097 1.097 1.101 1.085 1.108 3,462,370 1.0970 0.35%
2009-12-07 0 2.880 2.880 2.890 2.880 2.940 1,534,000 4,465,750 2.9112 1.093 1.093 1.097 1.093 1.116 4,042,067 1.1048 -0.69%
2009-12-04 0 2.900 2.900 2.920 2.870 2.910 965,000 2,794,010 2.8953 1.101 1.101 1.108 1.089 1.104 2,542,760 1.0988 -0.34%
2009-12-03 0 2.910 2.900 2.910 2.870 2.950 2,669,000 7,780,370 2.9151 1.104 1.101 1.104 1.089 1.120 7,032,774 1.1063 1.39%
2009-12-02 0 2.870 2.870 2.880 2.810 2.900 2,354,000 6,733,450 2.8604 1.089 1.089 1.093 1.066 1.101 6,202,754 1.0856 1.77%
2009-12-01 0 2.820 2.810 2.820 2.800 2.880 653,000 1,842,950 2.8223 1.070 1.066 1.070 1.063 1.093 1,720,645 1.0711 -2.76%
2009-11-30 0 2.900 2.900 2.930 2.750 2.900 1,167,000 3,277,960 2.8089 1.101 1.101 1.112 1.044 1.101 3,075,027 1.0660 5.45%
2009-11-27 0 2.750 2.700 2.750 2.700 2.790 1,319,000 3,628,620 2.7510 1.044 1.025 1.044 1.025 1.059 3,475,545 1.0440 -2.83%
2009-11-26 0 2.830 2.830 2.840 2.800 2.890 2,105,000 6,001,770 2.8512 1.074 1.074 1.078 1.063 1.097 5,546,643 1.0821 0.35%
2009-11-25 0 2.820 2.820 2.830 2.820 2.900 904,000 2,572,560 2.8458 1.070 1.070 1.074 1.070 1.101 2,382,026 1.0800 -1.40%
2009-11-24 0 2.860 2.840 2.860 2.830 2.910 1,235,000 3,536,980 2.8640 1.085 1.078 1.085 1.074 1.104 3,254,206 1.0869 -0.69%
2009-11-23 0 2.880 2.870 2.880 2.820 2.970 998,000 2,887,430 2.8932 1.093 1.089 1.093 1.070 1.127 2,629,715 1.0980 1.41%
2009-11-20 0 2.840 2.830 2.840 2.780 2.870 1,027,000 2,906,820 2.8304 1.078 1.074 1.078 1.055 1.089 2,706,129 1.0742 0.35%
2009-11-19 0 2.830 2.820 2.830 2.820 2.880 399,000 1,134,400 2.8431 1.074 1.070 1.074 1.070 1.093 1,051,359 1.0790 -1.74%
2009-11-18 0 2.880 2.880 2.900 2.870 2.900 671,000 1,937,670 2.8877 1.093 1.093 1.101 1.089 1.101 1,768,075 1.0959 -0.35%
2009-11-17 0 2.890 2.890 2.900 2.880 2.940 677,000 1,963,210 2.8999 1.097 1.097 1.101 1.093 1.116 1,783,885 1.1005 -1.03%
2009-11-16 0 2.920 2.910 2.930 2.860 2.990 1,828,000 5,297,300 2.8979 1.108 1.104 1.112 1.085 1.135 4,816,752 1.0998 1.74%
2009-11-13 0 2.870 2.860 2.870 2.860 2.930 1,057,200 3,039,250 2.8748 1.089 1.085 1.089 1.085 1.112 2,785,706 1.0910 -1.03%
2009-11-12 0 2.900 2.900 2.910 2.820 2.920 2,016,000 5,834,270 2.8940 1.101 1.101 1.104 1.070 1.108 5,312,129 1.0983 1.75%
2009-11-11 0 2.850 2.850 2.860 2.800 2.920 1,155,000 3,288,170 2.8469 1.082 1.082 1.085 1.063 1.108 3,043,407 1.0804 -1.72%
2009-11-10 0 2.900 2.890 2.900 2.880 2.950 754,000 2,194,090 2.9099 1.101 1.097 1.101 1.093 1.120 1,986,779 1.1043 -2.68%
2009-11-09 0 2.980 2.940 2.980 2.890 3.000 1,035,000 3,059,590 2.9561 1.131 1.116 1.131 1.097 1.139 2,727,209 1.1219 3.11%
2009-11-06 0 2.890 2.880 2.890 2.880 2.960 1,000,000 2,906,370 2.9064 1.097 1.093 1.097 1.093 1.123 2,634,985 1.1030 0.00%
2009-11-05 0 2.890 2.870 2.890 2.870 2.970 1,190,000 3,469,790 2.9158 1.097 1.089 1.097 1.089 1.127 3,135,632 1.1066 -1.70%
2009-11-04 0 2.940 2.910 2.920 2.880 2.980 1,447,000 4,236,730 2.9279 1.116 1.104 1.108 1.093 1.131 3,812,823 1.1112 0.00%
2009-11-03 0 2.940 2.910 2.920 2.880 3.040 4,198,000 12,295,700 2.9289 1.116 1.104 1.108 1.093 1.154 11,061,666 1.1116 -3.29%
2009-11-02 0 3.040 3.020 3.040 2.980 3.070 2,081,000 6,274,700 3.0152 1.154 1.146 1.154 1.131 1.165 5,483,403 1.1443 3.40%
2009-10-30 1 - - - - - 0 0 - 1.116 - - - - 0 - 0.00%
2009-10-29 1 2.940 2.940 2.970 2.940 3.070 2,037,000 6,054,580 2.9723 1.116 1.116 1.127 1.116 1.165 5,367,464 1.1280 -4.23%
2009-10-28 0 3.070 3.060 3.070 3.040 3.150 1,371,000 4,209,890 3.0707 1.165 1.161 1.165 1.154 1.195 3,612,564 1.1653 -1.92%
2009-10-27 0 3.130 3.120 3.140 3.120 3.230 1,417,000 4,484,620 3.1649 1.188 1.184 1.192 1.184 1.226 3,733,773 1.2011 -3.40%
2009-10-23 0 3.240 3.240 3.250 3.170 3.250 4,091,000 13,060,510 3.1925 1.230 1.230 1.233 1.203 1.233 10,779,723 1.2116 0.31%
2009-10-22 0 3.230 3.220 3.230 3.160 3.280 2,211,000 7,064,360 3.1951 1.226 1.222 1.226 1.199 1.245 5,825,951 1.2126 -2.12%
2009-10-21 0 3.300 3.280 3.300 3.160 3.300 4,751,000 15,322,710 3.2252 1.252 1.245 1.252 1.199 1.252 12,518,813 1.2240 3.45%
2009-10-20 0 3.190 3.190 3.200 3.150 3.240 2,924,000 9,307,410 3.1831 1.211 1.211 1.214 1.195 1.230 7,704,696 1.2080 1.59%
2009-10-19 0 3.140 3.120 3.140 3.060 3.150 2,207,000 6,852,800 3.1050 1.192 1.184 1.192 1.161 1.195 5,815,411 1.1784 2.28%
2009-10-16 0 3.070 3.040 3.070 3.010 3.150 2,043,000 6,252,650 3.0605 1.165 1.154 1.165 1.142 1.195 5,383,274 1.1615 0.66%
2009-10-15 0 3.050 3.040 3.050 3.030 3.110 1,750,000 5,336,400 3.0494 1.158 1.154 1.158 1.150 1.180 4,611,223 1.1573 -0.33%
2009-10-14 0 3.060 3.040 3.050 3.030 3.120 1,461,000 4,471,900 3.0608 1.161 1.154 1.158 1.150 1.184 3,849,713 1.1616 0.99%
2009-10-13 0 3.030 3.010 3.030 2.990 3.090 3,031,000 9,185,390 3.0305 1.150 1.142 1.150 1.135 1.173 7,986,639 1.1501 -0.66%
2009-10-12 0 3.050 3.020 3.050 3.010 3.180 1,496,000 4,578,460 3.0605 1.158 1.146 1.158 1.142 1.207 3,941,937 1.1615 -3.79%
2009-10-09 0 3.170 3.140 3.190 3.030 3.190 1,900,000 5,861,130 3.0848 1.203 1.192 1.211 1.150 1.211 5,006,471 1.1707 2.92%
2009-10-08 0 3.080 3.060 3.080 3.000 3.180 1,391,000 4,242,580 3.0500 1.169 1.161 1.169 1.139 1.207 3,665,264 1.1575 -1.28%
2009-10-07 0 3.120 3.100 3.120 3.060 3.160 2,441,000 7,551,940 3.0938 1.184 1.176 1.184 1.161 1.199 6,431,998 1.1741 1.96%
2009-10-06 0 3.060 3.040 3.060 2.900 3.070 3,086,000 9,165,410 2.9700 1.161 1.154 1.161 1.101 1.165 8,131,563 1.1271 3.73%
2009-10-05 0 2.950 2.930 2.970 2.880 3.180 2,817,000 8,272,590 2.9367 1.120 1.112 1.127 1.093 1.207 7,422,752 1.1145 -3.91%
2009-10-02 0 3.070 3.030 3.070 3.020 3.180 1,222,000 3,737,420 3.0584 1.165 1.150 1.165 1.146 1.207 3,219,951 1.1607 -3.46%
2009-09-30 0 3.180 3.170 3.180 3.150 3.250 1,983,000 6,310,860 3.1825 1.207 1.203 1.207 1.195 1.233 5,225,175 1.2078 0.00%
2009-09-29 0 3.180 3.180 3.190 3.180 3.300 1,121,000 3,622,190 3.2312 1.207 1.207 1.211 1.207 1.252 2,953,818 1.2263 -0.31%
2009-09-28 0 3.190 3.150 3.190 3.150 3.320 1,513,000 4,840,470 3.1993 1.211 1.195 1.211 1.195 1.260 3,986,732 1.2141 -1.85%
2009-09-25 0 3.250 3.240 3.250 3.180 3.280 3,522,000 11,350,830 3.2228 1.233 1.230 1.233 1.207 1.245 9,280,416 1.2231 1.56%
2009-09-24 0 3.200 3.180 3.200 3.170 3.280 1,594,000 5,140,390 3.2248 1.214 1.207 1.214 1.203 1.245 4,200,166 1.2239 -2.14%
2009-09-23 0 3.270 3.260 3.270 3.220 3.280 1,177,000 3,828,240 3.2525 1.241 1.237 1.241 1.222 1.245 3,101,377 1.2344 0.62%
2009-09-22 0 3.250 3.240 3.250 3.230 3.270 837,000 2,720,510 3.2503 1.233 1.230 1.233 1.226 1.241 2,205,482 1.2335 0.00%
2009-09-21 0 3.250 3.230 3.250 3.230 3.300 327,000 1,063,190 3.2513 1.233 1.226 1.233 1.226 1.252 861,640 1.2339 -2.69%
2009-09-18 0 3.340 3.350 3.380 3.210 3.400 1,769,000 5,848,640 3.3062 1.268 1.271 1.283 1.218 1.290 4,661,288 1.2547 3.17%
2009-09-17 0 3.260 3.240 3.260 3.210 3.300 1,118,000 3,630,620 3.2474 1.229 1.221 1.229 1.210 1.244 2,966,572 1.2238 0.62%
2009-09-16 0 3.240 3.230 3.240 3.200 3.260 391,000 1,256,320 3.2131 1.221 1.217 1.221 1.206 1.229 1,037,504 1.2109 -0.31%
2009-09-15 0 3.250 3.250 3.260 3.180 3.300 312,000 1,009,470 3.2355 1.225 1.225 1.229 1.198 1.244 827,880 1.2193 0.00%
2009-09-14 0 3.250 3.250 3.280 3.200 3.280 811,000 2,629,440 3.2422 1.225 1.225 1.236 1.206 1.236 2,151,958 1.2219 -2.11%
2009-09-11 0 3.320 3.300 3.320 3.210 3.350 1,649,000 5,441,640 3.3000 1.251 1.244 1.251 1.210 1.263 4,375,560 1.2436 0.30%
2009-09-10 0 3.310 3.300 3.320 3.220 3.320 1,833,000 6,042,980 3.2968 1.247 1.244 1.251 1.214 1.251 4,863,798 1.2424 1.85%
2009-09-09 0 3.250 3.230 3.250 3.160 3.260 1,878,000 6,055,510 3.2244 1.225 1.217 1.225 1.191 1.229 4,983,203 1.2152 -0.61%
2009-09-08 0 3.270 3.220 3.300 3.200 3.340 2,413,000 7,834,140 3.2466 1.232 1.214 1.244 1.206 1.259 6,402,806 1.2235 -2.10%
2009-09-07 0 3.340 3.310 3.340 3.260 3.420 2,500,000 8,358,120 3.3432 1.259 1.247 1.259 1.229 1.289 6,633,657 1.2600 3.41%
2009-09-04 0 3.230 3.240 3.250 3.120 3.300 9,454,000 29,962,510 3.1693 1.217 1.221 1.225 1.176 1.244 25,085,839 1.1944 3.53%
2009-09-03 0 3.120 3.120 3.170 3.040 3.200 1,193,000 3,741,460 3.1362 1.176 1.176 1.195 1.146 1.206 3,165,581 1.1819 0.65%
2009-09-02 0 3.100 3.080 3.100 3.080 3.140 558,000 1,736,870 3.1127 1.168 1.161 1.168 1.161 1.183 1,480,632 1.1731 -1.27%
2009-09-01 0 3.140 3.130 3.150 3.130 3.250 3,726,000 11,743,130 3.1517 1.183 1.180 1.187 1.180 1.225 9,886,803 1.1878 -1.57%
2009-08-31 0 3.190 3.160 3.250 3.020 3.250 1,095,000 3,432,120 3.1344 1.202 1.191 1.225 1.138 1.225 2,905,542 1.1812 2.57%
2009-08-28 0 3.110 3.110 3.150 3.110 3.170 901,000 2,828,450 3.1392 1.172 1.172 1.187 1.172 1.195 2,390,770 1.1831 -2.20%
2009-08-27 0 3.180 3.110 3.140 3.100 3.180 498,000 1,557,680 3.1279 1.198 1.172 1.183 1.168 1.198 1,321,425 1.1788 0.95%
2009-08-26 0 3.150 3.130 3.160 3.100 3.180 13,739,000 43,221,090 3.1459 1.187 1.180 1.191 1.168 1.198 36,455,928 1.1856 0.00%
2009-08-25 0 3.150 3.130 3.150 3.070 3.160 2,294,000 7,223,780 3.1490 1.187 1.180 1.187 1.157 1.191 6,087,044 1.1867 -0.94%
2009-08-24 0 3.180 3.180 3.190 3.150 3.240 1,424,000 4,498,330 3.1589 1.198 1.198 1.202 1.187 1.221 3,778,531 1.1905 -0.31%
2009-08-21 0 3.190 3.170 3.190 3.070 3.200 694,000 2,184,930 3.1483 1.202 1.195 1.202 1.157 1.206 1,841,503 1.1865 0.00%
2009-08-20 0 3.190 3.160 3.200 3.130 3.240 529,500 1,680,390 3.1735 1.202 1.191 1.206 1.180 1.221 1,405,009 1.1960 0.31%
2009-08-19 0 3.180 3.130 3.180 3.000 3.250 703,000 2,216,080 3.1523 1.198 1.180 1.198 1.131 1.225 1,865,384 1.1880 0.00%
2009-08-18 0 3.180 3.150 3.190 2.950 3.220 2,781,000 8,683,960 3.1226 1.198 1.187 1.202 1.112 1.214 7,379,281 1.1768 0.63%
2009-08-17 0 3.160 3.160 3.170 3.100 3.230 907,000 2,888,810 3.1850 1.191 1.191 1.195 1.168 1.217 2,406,691 1.2003 -1.86%
2009-08-14 0 3.220 3.220 3.240 3.190 3.350 788,000 2,575,320 3.2682 1.214 1.214 1.221 1.202 1.263 2,090,929 1.2317 -3.59%
2009-08-13 0 3.340 3.340 3.360 3.290 3.410 850,000 2,842,090 3.3436 1.259 1.259 1.266 1.240 1.285 2,255,444 1.2601 1.52%
2009-08-12 0 3.290 3.290 3.300 3.130 3.350 3,106,000 10,078,030 3.2447 1.240 1.240 1.244 1.180 1.263 8,241,656 1.2228 3.13%
2009-08-11 0 3.190 3.160 3.180 3.150 3.270 3,737,000 11,801,160 3.1579 1.202 1.191 1.198 1.187 1.232 9,915,991 1.1901 -1.24%
2009-08-10 0 3.230 3.220 3.230 3.140 3.350 2,442,000 7,820,490 3.2025 1.217 1.214 1.217 1.183 1.263 6,479,757 1.2069 0.00%
2009-08-07 0 3.230 3.200 3.230 3.170 3.360 39,582,000 126,056,650 3.1847 1.217 1.206 1.217 1.195 1.266 105,029,372 1.2002 -4.44%
2009-08-06 0 3.380 3.350 3.380 3.300 3.460 4,135,000 13,898,690 3.3612 1.274 1.263 1.274 1.244 1.304 10,972,069 1.2667 -3.43%
2009-08-05 0 3.500 3.470 3.500 3.460 3.730 1,557,000 5,493,590 3.5283 1.319 1.308 1.319 1.304 1.406 4,131,442 1.3297 -4.11%
2009-08-04 0 3.650 3.650 3.660 3.530 3.650 1,566,000 5,627,220 3.5934 1.376 1.376 1.379 1.330 1.376 4,155,323 1.3542 1.39%
2009-08-03 0 3.600 3.580 3.600 3.420 3.620 2,026,000 7,137,810 3.5231 1.357 1.349 1.357 1.289 1.364 5,375,916 1.3277 0.84%
2009-07-31 0 3.570 3.560 3.570 3.520 3.670 861,000 3,104,380 3.6056 1.345 1.342 1.345 1.327 1.383 2,284,632 1.3588 -0.28%
2009-07-30 0 3.580 3.560 3.590 3.500 3.700 1,556,000 5,578,350 3.5851 1.349 1.342 1.353 1.319 1.394 4,128,788 1.3511 -0.83%
2009-07-29 0 3.610 3.610 3.640 3.490 3.850 3,071,000 11,171,150 3.6376 1.360 1.360 1.372 1.315 1.451 8,148,785 1.3709 -6.23%
2009-07-28 0 3.850 3.850 3.890 3.840 3.950 3,308,000 12,928,340 3.9082 1.451 1.451 1.466 1.447 1.489 8,777,656 1.4729 -2.28%
2009-07-27 0 3.940 3.900 3.940 3.700 3.950 2,864,000 10,982,020 3.8345 1.485 1.470 1.485 1.394 1.489 7,599,518 1.4451 2.60%
2009-07-24 0 3.840 3.820 3.850 3.620 3.860 3,735,000 13,974,640 3.7415 1.447 1.440 1.451 1.364 1.455 9,910,684 1.4101 4.35%
2009-07-23 0 3.680 3.660 3.680 3.510 3.680 2,839,000 10,205,740 3.5948 1.387 1.379 1.387 1.323 1.387 7,533,181 1.3548 4.84%
2009-07-22 0 3.510 3.510 3.540 3.480 3.740 3,125,000 11,106,190 3.5540 1.323 1.323 1.334 1.311 1.409 8,292,072 1.3394 -4.10%
2009-07-21 0 3.660 3.660 3.690 3.380 3.700 4,819,000 17,008,850 3.5295 1.379 1.379 1.391 1.274 1.394 12,787,038 1.3302 7.65%
2009-07-20 0 3.400 3.370 3.400 3.300 3.410 2,908,000 9,755,110 3.3546 1.281 1.270 1.281 1.244 1.285 7,716,270 1.2642 3.98%
2009-07-17 0 3.270 3.270 3.300 3.190 3.330 2,299,000 7,518,520 3.2703 1.232 1.232 1.244 1.202 1.255 6,100,311 1.2325 2.19%
2009-07-16 0 3.200 3.190 3.230 3.160 3.330 3,322,000 10,701,800 3.2215 1.206 1.202 1.217 1.191 1.255 8,814,804 1.2141 0.63%
2009-07-15 0 3.180 3.180 3.200 3.090 3.250 1,453,000 4,651,940 3.2016 1.198 1.198 1.206 1.165 1.225 3,855,482 1.2066 -0.93%
2009-07-14 0 3.210 3.200 3.230 3.030 3.230 2,426,000 7,667,360 3.1605 1.210 1.206 1.217 1.142 1.217 6,437,301 1.1911 5.25%
2009-07-13 0 3.050 3.010 3.050 2.950 3.080 1,420,000 4,274,180 3.0100 1.149 1.134 1.149 1.112 1.161 3,767,917 1.1344 -1.29%
2009-07-10 0 3.090 3.080 3.100 3.040 3.220 1,437,000 4,561,810 3.1745 1.165 1.161 1.168 1.146 1.214 3,813,026 1.1964 -0.32%
2009-07-09 0 3.100 3.090 3.110 2.930 3.150 1,051,000 3,218,010 3.0619 1.168 1.165 1.172 1.104 1.187 2,788,790 1.1539 2.65%
2009-07-08 0 3.020 3.000 3.020 2.900 3.130 2,217,000 6,615,890 2.9842 1.138 1.131 1.138 1.093 1.180 5,882,727 1.1246 -1.95%
2009-07-07 0 3.080 3.070 3.080 2.990 3.250 2,602,000 7,929,090 3.0473 1.161 1.157 1.161 1.127 1.225 6,904,311 1.1484 -3.14%
2009-07-06 0 3.180 3.180 3.190 3.090 3.270 2,706,000 8,684,500 3.2093 1.198 1.198 1.202 1.165 1.232 7,180,271 1.2095 0.95%
2009-07-03 0 3.150 3.160 3.170 2.870 3.180 2,924,200 9,021,166 3.0850 1.187 1.191 1.195 1.082 1.198 7,759,256 1.1626 5.70%
2009-07-02 0 2.980 2.970 2.990 2.950 3.250 4,686,000 14,600,060 3.1157 1.123 1.119 1.127 1.112 1.225 12,434,128 1.1742 -4.49%
2009-06-30 0 3.120 3.110 3.140 3.090 3.540 12,583,000 41,903,460 3.3302 1.176 1.172 1.183 1.165 1.334 33,388,525 1.2550 -4.00%
2009-06-29 0 3.250 3.240 3.250 2.810 3.350 15,618,000 49,538,060 3.1719 1.225 1.221 1.225 1.059 1.263 41,441,785 1.1954 13.64%
2009-06-26 0 2.860 2.840 2.860 2.750 2.870 8,974,000 25,250,800 2.8138 1.078 1.070 1.078 1.036 1.082 23,812,177 1.0604 2.51%
2009-06-25 0 2.790 2.790 2.800 2.780 2.850 1,356,000 3,805,960 2.8068 1.051 1.051 1.055 1.048 1.074 3,598,096 1.0578 0.00%
2009-06-24 0 2.790 2.790 2.800 2.730 2.810 5,029,000 14,072,020 2.7982 1.051 1.051 1.055 1.029 1.059 13,344,265 1.0545 -0.36%
2009-06-23 0 2.800 2.760 2.800 2.680 2.820 5,559,000 15,529,160 2.7935 1.055 1.040 1.055 1.010 1.063 14,750,601 1.0528 -1.75%
2009-06-22 0 2.850 2.850 2.860 2.730 2.860 4,471,000 12,628,770 2.8246 1.074 1.074 1.078 1.029 1.078 11,863,633 1.0645 4.40%
2009-06-19 0 2.730 2.730 2.740 2.570 2.750 3,190,000 8,650,350 2.7117 1.029 1.029 1.033 0.969 1.036 8,464,547 1.0220 3.80%
2009-06-18 0 2.630 2.610 2.640 2.570 2.670 1,240,000 3,256,940 2.6266 0.991 0.984 0.995 0.969 1.006 3,290,294 0.9899 -0.38%
2009-06-17 0 2.640 2.640 2.680 2.470 2.720 2,801,000 7,374,480 2.6328 0.995 0.995 1.010 0.931 1.025 7,432,350 0.9922 4.76%
2009-06-16 0 2.520 2.520 2.540 2.350 2.550 3,111,000 7,586,810 2.4387 0.950 0.950 0.957 0.886 0.961 8,254,923 0.9191 -1.95%
2009-06-15 0 2.570 2.570 2.590 2.540 2.700 1,360,000 3,550,330 2.6105 0.969 0.969 0.976 0.957 1.018 3,608,710 0.9838 -3.75%
2009-06-12 0 2.670 2.670 2.700 2.640 2.780 1,916,000 5,143,620 2.6846 1.006 1.006 1.018 0.995 1.048 5,084,035 1.0117 -0.74%
2009-06-11 0 2.690 2.690 2.710 2.670 2.770 1,962,000 5,352,240 2.7280 1.014 1.014 1.021 1.006 1.044 5,206,094 1.0281 0.75%
2009-06-10 0 2.670 2.660 2.680 2.600 2.680 1,419,000 3,747,000 2.6406 1.006 1.002 1.010 0.980 1.010 3,765,264 0.9951 2.69%
2009-06-09 0 2.600 2.590 2.600 2.550 2.800 3,065,000 8,172,820 2.6665 0.980 0.976 0.980 0.961 1.055 8,132,864 1.0049 -4.41%
2009-06-08 0 2.720 2.710 2.720 2.660 2.810 6,510,000 18,003,850 2.7656 1.025 1.021 1.025 1.002 1.059 17,274,044 1.0422 0.74%
2009-06-05 0 2.700 2.690 2.700 2.600 2.760 5,933,000 15,829,260 2.6680 1.018 1.014 1.018 0.980 1.040 15,742,996 1.0055 -1.46%
2009-06-04 0 2.740 2.740 2.750 2.690 2.760 2,652,000 7,198,950 2.7145 1.033 1.033 1.036 1.014 1.040 7,036,984 1.0230 -0.72%
2009-06-03 0 2.760 2.770 2.780 2.720 2.830 3,173,000 8,847,710 2.7884 1.040 1.044 1.048 1.025 1.067 8,419,438 1.0509 0.73%
2009-06-02 0 2.740 2.730 2.740 2.730 2.890 4,501,000 12,641,910 2.8087 1.033 1.029 1.033 1.029 1.089 11,943,237 1.0585 -2.49%
2009-06-01 0 2.810 2.800 2.810 2.780 2.970 7,362,000 21,214,690 2.8816 1.059 1.055 1.059 1.048 1.119 19,534,794 1.0860 0.72%
2009-05-29 0 2.790 2.790 2.800 2.680 2.870 5,668,000 15,785,740 2.7851 1.051 1.051 1.055 1.010 1.082 15,039,828 1.0496 1.45%
2009-05-27 0 2.750 2.730 2.740 2.690 2.900 3,720,000 10,196,420 2.7410 1.036 1.029 1.033 1.014 1.093 9,870,882 1.0330 -1.08%
2009-05-26 0 2.780 2.780 2.790 2.740 2.890 3,024,000 8,499,790 2.8108 1.048 1.048 1.051 1.033 1.089 8,024,072 1.0593 -2.80%
2009-05-25 0 2.860 2.850 2.860 2.800 2.970 4,736,400 13,638,266 2.8795 1.078 1.074 1.078 1.055 1.119 12,567,862 1.0852 1.06%
2009-05-22 0 2.830 2.830 2.840 2.700 2.860 4,544,000 12,642,030 2.7821 1.067 1.067 1.070 1.018 1.078 12,057,336 1.0485 1.80%
2009-05-21 0 2.780 2.770 2.780 2.770 2.940 3,320,000 9,459,670 2.8493 1.048 1.044 1.048 1.044 1.108 8,809,497 1.0738 -2.80%
2009-05-20 0 2.860 2.860 2.880 2.830 3.000 4,595,000 13,229,530 2.8791 1.078 1.078 1.085 1.067 1.131 12,192,662 1.0850 -6.54%
2009-05-19 0 3.060 3.060 3.070 3.000 3.420 7,746,000 24,721,390 3.1915 1.153 1.153 1.157 1.131 1.289 20,553,724 1.2028 -3.77%
2009-05-18 0 3.180 3.180 3.190 2.700 3.500 12,367,000 39,019,320 3.1551 1.198 1.198 1.202 1.018 1.319 32,815,377 1.1891 10.42%
2009-05-15 0 2.880 2.900 2.910 2.150 2.900 28,537,000 74,230,430 2.6012 1.085 1.093 1.097 0.810 1.093 75,721,873 0.9803 41.18%
2009-05-14 0 2.040 2.040 2.060 1.860 2.200 10,785,000 21,848,500 2.0258 0.769 0.769 0.776 0.701 0.829 28,617,598 0.7635 4.62%
2009-05-13 0 1.950 1.930 1.950 1.690 2.040 11,319,000 21,771,850 1.9235 0.735 0.727 0.735 0.637 0.769 30,034,548 0.7249 15.38%
2009-05-12 0 1.690 1.660 1.720 1.650 1.770 2,399,000 4,151,450 1.7305 0.637 0.626 0.648 0.622 0.667 6,365,658 0.6522 -0.59%
2009-05-11 0 1.700 1.700 1.710 1.670 1.840 4,092,000 7,212,710 1.7626 0.641 0.641 0.644 0.629 0.693 10,857,971 0.6643 -3.95%
2009-05-08 0 1.770 1.780 1.800 1.680 1.830 3,973,000 7,100,050 1.7871 0.667 0.671 0.678 0.633 0.690 10,542,208 0.6735 5.36%
2009-05-07 0 1.680 1.670 1.690 1.610 1.830 2,198,000 3,740,880 1.7019 0.633 0.629 0.637 0.607 0.690 5,832,312 0.6414 -3.30%
2009-05-06 0 1.760 1.770 1.800 1.600 1.850 2,333,000 4,130,550 1.7705 0.655 0.658 0.670 0.595 0.688 6,271,459 0.6586 6.67%
2009-05-05 0 1.650 1.650 1.670 1.520 1.660 2,402,000 3,838,030 1.5978 0.614 0.614 0.621 0.565 0.618 6,456,942 0.5944 3.12%
2009-05-04 0 1.600 1.540 1.610 1.420 1.620 5,935,000 9,242,980 1.5574 0.595 0.573 0.599 0.528 0.603 15,954,184 0.5793 11.11%
2009-04-30 0 1.440 1.440 1.450 1.370 1.510 4,986,000 7,255,200 1.4551 0.536 0.536 0.539 0.510 0.562 13,403,128 0.5413 5.11%
2009-04-29 0 1.370 1.320 1.370 1.230 1.390 3,252,000 4,198,370 1.2910 0.510 0.491 0.510 0.458 0.517 8,741,872 0.4803 8.73%
2009-04-28 0 1.260 1.250 1.260 1.240 1.370 2,682,000 3,502,570 1.3060 0.469 0.465 0.469 0.461 0.510 7,209,625 0.4858 -3.08%
2009-04-27 0 1.300 1.300 1.310 1.300 1.430 1,452,000 1,954,660 1.3462 0.484 0.484 0.487 0.484 0.532 3,903,197 0.5008 -9.72%
2009-04-24 0 1.440 1.420 1.440 1.280 1.460 6,989,000 9,918,170 1.4191 0.536 0.528 0.536 0.476 0.543 18,787,497 0.5279 10.77%
2009-04-23 0 1.300 1.300 1.310 1.240 1.350 1,080,000 1,386,510 1.2838 0.484 0.484 0.487 0.461 0.502 2,903,205 0.4776 1.56%
2009-04-22 0 1.280 1.260 1.280 1.260 1.360 1,335,000 1,738,450 1.3022 0.476 0.469 0.476 0.469 0.506 3,588,683 0.4844 -2.29%
2009-04-21 0 1.310 1.290 1.310 1.240 1.350 1,801,000 2,319,750 1.2880 0.487 0.480 0.487 0.461 0.502 4,841,362 0.4792 -5.76%
2009-04-20 0 1.390 1.380 1.390 1.350 1.400 468,000 645,370 1.3790 0.517 0.513 0.517 0.502 0.521 1,258,055 0.5130 0.72%
2009-04-17 0 1.380 1.360 1.380 1.360 1.480 934,000 1,303,160 1.3952 0.513 0.506 0.513 0.506 0.551 2,510,734 0.5190 -1.43%
2009-04-16 0 1.400 1.380 1.400 1.370 1.490 1,982,000 2,851,860 1.4389 0.521 0.513 0.521 0.510 0.554 5,327,918 0.5353 -2.78%
2009-04-15 0 1.440 1.440 1.460 1.280 1.460 2,898,000 3,969,410 1.3697 0.536 0.536 0.543 0.476 0.543 7,790,266 0.5095 8.27%
2009-04-14 0 1.330 1.310 1.330 1.230 1.330 7,437,000 9,348,990 1.2571 0.495 0.487 0.495 0.458 0.495 19,991,789 0.4676 6.40%
2009-04-09 0 1.250 1.230 1.250 1.160 1.250 1,052,000 1,281,250 1.2179 0.465 0.458 0.465 0.432 0.465 2,827,936 0.4531 5.93%
2009-04-08 0 1.180 1.170 1.180 1.150 1.220 790,000 924,250 1.1699 0.439 0.435 0.439 0.428 0.454 2,123,640 0.4352 -4.84%
2009-04-07 0 1.240 1.220 1.240 1.220 1.270 967,000 1,199,530 1.2405 0.461 0.454 0.461 0.454 0.472 2,599,443 0.4615 -2.36%
2009-04-06 0 1.270 1.270 1.280 1.260 1.350 3,484,000 4,543,760 1.3042 0.472 0.472 0.476 0.469 0.502 9,365,523 0.4852 0.79%
2009-04-03 0 1.260 1.250 1.260 1.250 1.400 1,722,000 2,241,500 1.3017 0.469 0.465 0.469 0.465 0.521 4,628,998 0.4842 -6.67%
2009-04-02 0 1.350 1.340 1.360 1.270 1.370 3,417,000 4,584,710 1.3417 0.502 0.498 0.506 0.472 0.510 9,185,417 0.4991 9.76%
2009-04-01 0 1.230 1.200 1.240 1.060 1.240 2,833,000 3,254,260 1.1487 0.458 0.446 0.461 0.394 0.461 7,615,536 0.4273 11.82%
2009-03-31 0 1.100 1.100 1.110 1.030 1.130 1,424,000 1,532,950 1.0765 0.409 0.409 0.413 0.383 0.420 3,827,929 0.4005 4.76%
2009-03-30 0 1.050 1.040 1.050 1.040 1.120 2,799,000 2,999,710 1.0717 0.391 0.387 0.391 0.387 0.417 7,524,138 0.3987 -7.08%
2009-03-27 0 1.130 1.130 1.140 1.060 1.130 3,487,000 3,817,520 1.0948 0.420 0.420 0.424 0.394 0.420 9,373,587 0.4073 7.62%
2009-03-26 0 1.050 1.050 1.060 1.000 1.060 1,885,000 1,954,730 1.0370 0.391 0.391 0.394 0.372 0.394 5,067,167 0.3858 6.06%
2009-03-25 0 0.990 0.980 0.990 0.950 1.010 1,729,000 1,714,110 0.9914 0.368 0.365 0.368 0.353 0.376 4,647,815 0.3688 2.06%
2009-03-24 0 0.970 0.970 0.980 0.960 1.030 2,099,000 2,070,230 0.9863 0.361 0.361 0.365 0.357 0.383 5,642,432 0.3669 3.19%
2009-03-23 0 0.940 0.930 0.940 0.900 0.960 2,205,200 2,047,988 0.9287 0.350 0.346 0.350 0.335 0.357 5,927,914 0.3455 3.30%
2009-03-20 0 0.910 0.910 0.920 0.910 0.930 1,075,000 985,020 0.9163 0.339 0.339 0.342 0.339 0.346 2,889,764 0.3409 -5.21%
2009-03-19 0 0.960 0.940 0.960 0.900 0.960 2,023,000 1,881,050 0.9298 0.357 0.350 0.357 0.335 0.357 5,438,132 0.3459 4.35%
2009-03-18 0 0.920 0.910 0.920 0.890 0.930 1,216,000 1,110,250 0.9130 0.342 0.339 0.342 0.331 0.346 3,268,793 0.3397 4.55%
2009-03-17 0 0.880 0.880 0.890 0.880 0.900 929,000 827,780 0.8910 0.327 0.327 0.331 0.327 0.335 2,497,294 0.3315 -2.22%
2009-03-16 0 0.900 0.880 0.900 0.870 0.900 562,000 497,820 0.8858 0.335 0.327 0.335 0.324 0.335 1,510,742 0.3295 1.12%
2009-03-13 0 0.890 0.870 0.890 0.870 0.910 1,646,000 1,445,080 0.8779 0.331 0.324 0.331 0.324 0.339 4,424,699 0.3266 0.00%
2009-03-12 0 0.890 0.890 0.900 0.870 0.900 671,000 596,290 0.8887 0.331 0.331 0.335 0.324 0.335 1,803,750 0.3306 -3.26%
2009-03-11 0 0.920 0.910 0.920 0.900 0.940 1,430,000 1,325,660 0.9270 0.342 0.339 0.342 0.335 0.350 3,844,058 0.3449 2.22%
2009-03-10 0 0.900 0.900 0.910 0.870 0.910 552,000 494,030 0.8950 0.335 0.335 0.339 0.324 0.339 1,483,860 0.3329 3.45%
2009-03-09 0 0.870 0.870 0.880 0.850 0.880 545,000 473,390 0.8686 0.324 0.324 0.327 0.316 0.327 1,465,043 0.3231 1.16%
2009-03-06 0 0.860 0.860 0.870 0.840 0.880 599,000 515,470 0.8606 0.320 0.320 0.324 0.312 0.327 1,610,203 0.3201 -4.44%
2009-03-05 0 0.900 0.900 0.910 0.890 0.920 490,000 445,010 0.9082 0.335 0.335 0.339 0.331 0.342 1,317,195 0.3378 -2.17%
2009-03-04 0 0.920 0.910 0.920 0.890 0.930 1,336,000 1,215,210 0.9096 0.342 0.339 0.342 0.331 0.346 3,591,372 0.3384 2.22%
2009-03-03 0 0.900 0.890 0.900 0.840 0.900 516,000 449,630 0.8714 0.335 0.331 0.335 0.312 0.335 1,387,087 0.3242 0.00%
2009-03-02 0 0.900 0.890 0.900 0.880 0.900 445,450 397,710 0.8928 0.335 0.331 0.335 0.327 0.335 1,197,437 0.3321 0.00%
2009-02-27 0 0.900 0.880 0.900 0.860 0.910 369,000 331,500 0.8984 0.335 0.327 0.335 0.320 0.339 991,928 0.3342 -2.17%
2009-02-26 0 0.920 0.910 0.920 0.890 0.920 91,000 82,190 0.9032 0.342 0.339 0.342 0.331 0.342 244,622 0.3360 2.22%
2009-02-25 0 0.900 0.890 0.910 0.890 0.920 97,000 87,870 0.9059 0.335 0.331 0.339 0.331 0.342 260,751 0.3370 0.00%
2009-02-24 0 0.900 0.890 0.900 0.900 0.930 550,000 503,730 0.9159 0.335 0.331 0.335 0.335 0.346 1,478,484 0.3407 -6.25%
2009-02-23 0 0.960 0.940 0.960 0.910 0.960 44,000 41,370 0.9402 0.357 0.350 0.357 0.339 0.357 118,279 0.3498 2.13%
2009-02-20 0 0.940 0.940 0.960 0.930 0.960 75,000 70,650 0.9420 0.350 0.350 0.357 0.346 0.357 201,611 0.3504 -2.08%
2009-02-19 0 0.960 0.940 0.960 0.930 0.970 4,867,000 4,683,770 0.9624 0.357 0.350 0.357 0.346 0.361 13,083,238 0.3580 3.23%
2009-02-18 0 0.930 0.920 0.930 0.920 0.950 547,000 507,260 0.9273 0.346 0.342 0.346 0.342 0.353 1,470,419 0.3450 -1.06%
2009-02-17 0 0.940 0.940 0.950 0.940 0.960 72,000 68,680 0.9539 0.350 0.350 0.353 0.350 0.357 193,547 0.3548 -2.08%
2009-02-16 0 0.960 0.940 0.960 0.940 1.010 836,000 802,770 0.9603 0.357 0.350 0.357 0.350 0.376 2,247,295 0.3572 -4.00%
2009-02-13 0 1.000 0.980 1.000 0.980 1.000 249,000 247,300 0.9932 0.372 0.365 0.372 0.365 0.372 669,350 0.3695 1.01%
2009-02-12 0 0.990 0.970 0.990 0.950 1.000 101,000 98,320 0.9735 0.368 0.361 0.368 0.353 0.372 271,503 0.3621 -1.00%
2009-02-11 0 1.000 1.010 1.020 0.980 1.010 250,000 248,400 0.9936 0.372 0.376 0.379 0.365 0.376 672,038 0.3696 -1.96%
2009-02-10 0 1.020 1.010 1.020 0.990 1.020 737,000 740,720 1.0050 0.379 0.376 0.379 0.368 0.379 1,981,168 0.3739 0.99%
2009-02-09 0 1.010 0.990 1.020 0.990 1.070 1,048,000 1,063,490 1.0148 0.376 0.368 0.379 0.368 0.398 2,817,184 0.3775 -5.61%
2009-02-06 0 1.070 1.020 1.070 0.930 1.090 6,165,000 5,944,130 0.9642 0.398 0.379 0.398 0.346 0.405 16,572,459 0.3587 -0.93%
2009-02-05 0 1.080 1.020 1.080 1.000 1.080 184,000 192,280 1.0450 0.402 0.379 0.402 0.372 0.402 494,620 0.3887 4.85%
2009-02-04 0 1.030 1.030 1.050 1.010 1.080 54,000 57,080 1.0570 0.383 0.383 0.391 0.376 0.402 145,160 0.3932 -3.74%
2009-02-03 0 1.070 1.060 1.070 1.040 1.090 119,000 125,710 1.0564 0.398 0.394 0.398 0.387 0.405 319,890 0.3930 -0.93%
2009-02-02 0 1.080 1.040 1.080 1.030 1.080 73,000 78,650 1.0774 0.402 0.387 0.402 0.383 0.402 196,235 0.4008 -0.92%
2009-01-30 0 1.090 1.050 1.090 1.000 1.090 200,000 208,810 1.0441 0.405 0.391 0.405 0.372 0.405 537,630 0.3884 5.83%
2009-01-29 0 1.030 1.020 1.030 1.020 1.100 288,000 313,710 1.0893 0.383 0.379 0.383 0.379 0.409 774,188 0.4052 -4.63%
2009-01-23 0 1.080 1.030 1.080 1.030 1.080 26,000 27,900 1.0731 0.402 0.383 0.402 0.383 0.402 69,892 0.3992 0.00%
2009-01-22 0 1.080 1.040 1.080 1.000 1.090 319,000 342,190 1.0727 0.402 0.387 0.402 0.372 0.405 857,521 0.3990 1.89%
2009-01-21 0 1.060 1.010 1.060 1.010 1.060 93,000 96,420 1.0368 0.394 0.376 0.394 0.376 0.394 249,998 0.3857 -1.85%
2009-01-20 0 1.080 1.050 1.080 1.010 1.100 169,000 174,870 1.0347 0.402 0.391 0.402 0.376 0.409 454,298 0.3849 -1.82%
2009-01-19 0 1.100 1.060 1.100 1.040 1.140 251,000 269,120 1.0722 0.409 0.394 0.409 0.387 0.424 674,726 0.3989 -1.79%
2009-01-16 0 1.120 1.090 1.130 1.070 1.140 331,000 360,850 1.0902 0.417 0.405 0.420 0.398 0.424 889,778 0.4056 0.00%
2009-01-15 0 1.120 1.100 1.120 1.080 1.120 194,000 214,230 1.1043 0.417 0.409 0.417 0.402 0.417 521,502 0.4108 -4.27%
2009-01-14 0 1.170 1.120 1.170 1.110 1.200 428,000 494,150 1.1546 0.435 0.417 0.435 0.413 0.446 1,150,529 0.4295 -0.85%
2009-01-13 0 1.180 1.170 1.180 1.180 1.300 252,000 306,780 1.2174 0.439 0.435 0.439 0.439 0.484 677,414 0.4529 -1.67%
2009-01-12 0 1.200 1.130 1.200 1.150 1.250 214,000 253,560 1.1849 0.446 0.420 0.446 0.428 0.465 575,265 0.4408 -2.44%
2009-01-09 0 1.230 1.230 1.250 1.220 1.240 104,000 127,680 1.2277 0.458 0.458 0.465 0.454 0.461 279,568 0.4567 0.00%
2009-01-08 0 1.230 1.230 1.260 1.210 1.260 160,000 198,380 1.2399 0.458 0.458 0.469 0.450 0.469 430,104 0.4612 -5.38%
2009-01-07 0 1.300 1.270 1.300 1.260 1.350 1,253,000 1,644,660 1.3126 0.484 0.472 0.484 0.469 0.502 3,368,255 0.4883 -1.52%
2009-01-06 0 1.320 1.310 1.330 1.300 1.370 761,000 1,018,720 1.3387 0.491 0.487 0.495 0.484 0.510 2,045,684 0.4980 -3.65%
2009-01-05 0 1.370 1.310 1.370 1.300 1.400 1,836,000 2,542,420 1.3848 0.510 0.487 0.510 0.484 0.521 4,935,448 0.5151 3.01%
2009-01-02 0 1.330 1.280 1.340 1.300 1.350 434,000 570,590 1.3147 0.495 0.476 0.498 0.484 0.502 1,166,658 0.4891 0.00%
2008-12-31 0 1.330 1.250 1.300 1.240 1.350 285,000 374,750 1.3149 0.495 0.465 0.484 0.461 0.502 766,123 0.4892 0.76%
2008-12-30 0 1.320 1.270 1.320 1.270 1.330 94,000 121,800 1.2957 0.491 0.472 0.491 0.472 0.495 252,686 0.4820 0.76%
2008-12-29 0 1.310 1.310 1.350 1.190 1.390 639,300 813,156 1.2719 0.487 0.487 0.502 0.443 0.517 1,718,536 0.4732 4.80%
2008-12-24 0 1.250 1.240 1.290 1.200 1.290 489,000 612,510 1.2526 0.465 0.461 0.480 0.446 0.480 1,314,507 0.4660 0.00%
2008-12-23 0 1.250 1.250 1.280 1.210 1.270 301,000 378,390 1.2571 0.465 0.465 0.476 0.450 0.472 809,134 0.4676 -8.09%
2008-12-22 0 1.360 1.360 1.410 1.340 1.460 2,215,000 3,083,150 1.3919 0.506 0.506 0.525 0.498 0.543 5,954,257 0.5178 1.49%
2008-12-19 0 1.340 1.300 1.340 1.280 1.430 6,648,000 8,949,140 1.3461 0.498 0.484 0.498 0.476 0.532 17,870,837 0.5008 2.29%
2008-12-18 0 1.310 1.280 1.310 1.200 1.310 4,371,000 5,543,590 1.2683 0.487 0.476 0.487 0.446 0.487 11,749,914 0.4718 9.17%
2008-12-17 0 1.200 1.200 1.210 1.190 1.290 1,811,000 2,213,090 1.2220 0.446 0.446 0.450 0.443 0.480 4,868,244 0.4546 -4.00%
2008-12-16 0 1.250 1.250 1.260 1.110 1.320 3,012,700 3,746,104 1.2434 0.465 0.465 0.469 0.413 0.491 8,098,597 0.4626 13.64%
2008-12-15 0 1.100 1.030 1.100 1.000 1.100 268,000 287,320 1.0721 0.409 0.383 0.409 0.372 0.409 720,425 0.3988 4.76%
2008-12-12 0 1.050 1.020 1.050 1.010 1.150 906,000 934,220 1.0311 0.391 0.379 0.391 0.376 0.428 2,435,466 0.3836 -2.78%
2008-12-11 0 1.080 1.080 1.090 1.040 1.200 1,124,000 1,231,840 1.0959 0.402 0.402 0.405 0.387 0.446 3,021,483 0.4077 1.89%
2008-12-10 0 1.060 1.060 1.070 1.020 1.090 679,000 726,480 1.0699 0.394 0.394 0.398 0.379 0.405 1,825,255 0.3980 0.00%
2008-12-09 0 1.060 1.050 1.060 1.040 1.140 1,210,000 1,295,880 1.0710 0.394 0.391 0.394 0.387 0.424 3,252,664 0.3984 -1.85%
2008-12-08 0 1.080 1.070 1.080 1.000 1.190 2,394,000 2,637,740 1.1018 0.402 0.398 0.402 0.372 0.443 6,435,437 0.4099 -1.82%
2008-12-05 0 1.100 1.070 1.100 0.930 1.100 4,176,000 4,245,020 1.0165 0.409 0.398 0.409 0.346 0.409 11,225,724 0.3782 17.02%
2008-12-04 0 0.940 0.910 0.940 0.900 1.000 1,363,000 1,280,750 0.9397 0.350 0.339 0.350 0.335 0.372 3,663,952 0.3496 2.17%
2008-12-03 0 0.920 0.900 0.930 0.860 0.950 1,501,000 1,370,300 0.9129 0.342 0.335 0.346 0.320 0.353 4,034,917 0.3396 3.37%
2008-12-02 0 0.890 0.870 0.890 0.820 0.950 1,425,000 1,239,050 0.8695 0.331 0.324 0.331 0.305 0.353 3,830,617 0.3235 -3.26%
2008-12-01 0 0.920 0.920 0.940 0.780 0.970 4,322,000 3,816,660 0.8831 0.342 0.342 0.350 0.290 0.361 11,618,195 0.3285 16.46%
2008-11-28 0 0.790 0.770 0.790 0.740 0.790 1,189,000 902,150 0.7587 0.294 0.286 0.294 0.275 0.294 3,196,213 0.2823 5.33%
2008-11-27 0 0.750 0.730 0.750 0.720 0.810 2,452,000 1,869,780 0.7626 0.279 0.272 0.279 0.268 0.301 6,591,350 0.2837 4.17%
2008-11-26 0 0.720 0.710 0.720 0.660 0.750 959,000 680,510 0.7096 0.268 0.264 0.268 0.246 0.279 2,577,938 0.2640 7.46%
2008-11-25 0 0.670 0.660 0.670 0.660 0.690 2,228,000 1,500,590 0.6735 0.249 0.246 0.249 0.246 0.257 5,989,203 0.2505 -1.47%
2008-11-24 0 0.680 0.680 0.690 0.680 0.700 429,000 297,170 0.6927 0.253 0.253 0.257 0.253 0.260 1,153,217 0.2577 0.00%
2008-11-21 0 0.680 0.670 0.680 0.650 0.700 681,000 464,050 0.6814 0.253 0.249 0.253 0.242 0.260 1,830,632 0.2535 0.00%
2008-11-20 0 0.680 0.680 0.690 0.670 0.700 591,000 407,390 0.6893 0.253 0.253 0.257 0.249 0.260 1,588,698 0.2564 -5.56%
2008-11-19 0 0.720 0.720 0.730 0.720 0.730 571,000 413,180 0.7236 0.268 0.268 0.272 0.268 0.272 1,534,935 0.2692 0.00%
2008-11-18 0 0.720 0.710 0.720 0.700 0.770 1,043,000 765,250 0.7337 0.268 0.264 0.268 0.260 0.286 2,803,743 0.2729 -10.00%
2008-11-17 0 0.800 0.770 0.790 0.780 0.800 311,000 245,010 0.7878 0.298 0.286 0.294 0.290 0.298 836,015 0.2931 1.27%
2008-11-14 0 0.790 0.770 0.790 0.770 0.800 297,000 235,880 0.7942 0.294 0.286 0.294 0.286 0.298 798,381 0.2954 2.60%
2008-11-13 0 0.770 0.770 0.780 0.750 0.770 473,000 363,090 0.7676 0.286 0.286 0.290 0.279 0.286 1,271,496 0.2856 0.00%
2008-11-12 0 0.770 0.770 0.790 0.770 0.820 594,000 469,410 0.7903 0.286 0.286 0.294 0.286 0.305 1,596,763 0.2940 0.00%
2008-11-11 0 0.770 0.770 0.790 0.750 0.830 2,456,000 1,938,410 0.7893 0.286 0.286 0.294 0.279 0.309 6,602,102 0.2936 1.32%
2008-11-10 0 0.760 0.760 0.780 0.750 0.800 2,892,000 2,216,320 0.7664 0.283 0.283 0.290 0.279 0.298 7,774,137 0.2851 2.70%
2008-11-07 0 0.740 0.740 0.760 0.720 0.760 1,786,000 1,321,880 0.7401 0.275 0.275 0.283 0.268 0.283 4,801,040 0.2753 2.78%
2008-11-06 0 0.720 0.720 0.730 0.690 0.730 1,614,000 1,158,200 0.7176 0.268 0.268 0.272 0.257 0.272 4,338,678 0.2669 -1.37%
2008-11-05 0 0.730 0.730 0.740 0.720 0.750 4,872,000 3,582,850 0.7354 0.272 0.272 0.275 0.268 0.279 13,096,678 0.2736 7.35%
2008-11-04 0 0.680 0.680 0.690 0.670 0.720 6,731,000 4,663,270 0.6928 0.253 0.253 0.257 0.249 0.268 18,093,954 0.2577 -5.56%
2008-11-03 0 0.720 0.720 0.730 0.720 0.790 9,912,000 7,462,850 0.7529 0.268 0.268 0.272 0.268 0.294 26,644,966 0.2801 0.00%
2008-10-31 0 0.720 0.710 0.720 0.700 0.770 3,085,000 2,265,090 0.7342 0.268 0.264 0.268 0.260 0.286 8,292,950 0.2731 -1.37%
2008-10-30 0 0.730 0.720 0.730 0.700 0.780 1,506,000 1,105,220 0.7339 0.272 0.268 0.272 0.260 0.290 4,048,357 0.2730 1.39%
2008-10-29 0 0.720 0.690 0.720 0.680 0.840 2,824,000 2,114,230 0.7487 0.268 0.257 0.268 0.253 0.312 7,591,342 0.2785 -4.00%
2008-10-28 0 0.750 0.730 0.750 0.710 0.860 2,980,000 2,236,220 0.7504 0.279 0.272 0.279 0.264 0.320 8,010,694 0.2792 -14.77%
2008-10-27 0 0.880 0.860 0.880 0.830 0.990 1,408,000 1,286,270 0.9135 0.327 0.320 0.327 0.309 0.368 3,784,919 0.3398 -16.98%
2008-10-24 0 1.060 1.040 1.060 0.990 1.090 12,850,000 12,898,620 1.0038 0.394 0.387 0.394 0.368 0.405 34,542,758 0.3734 -0.93%
2008-10-23 0 1.070 1.050 1.070 1.000 1.110 4,057,000 4,173,590 1.0287 0.398 0.391 0.398 0.372 0.413 10,905,834 0.3827 1.90%
2008-10-22 0 1.050 1.040 1.050 1.030 1.250 4,430,000 4,792,190 1.0818 0.391 0.387 0.391 0.383 0.465 11,908,515 0.4024 -11.76%
2008-10-21 0 1.190 1.190 1.220 1.000 1.220 11,352,000 11,954,980 1.0531 0.443 0.443 0.454 0.372 0.454 30,515,906 0.3918 7.21%
2008-10-20 0 1.110 1.100 1.110 1.090 1.160 1,269,000 1,415,340 1.1153 0.413 0.409 0.413 0.405 0.432 3,411,265 0.4149 0.91%
2008-10-17 0 1.100 1.090 1.100 1.080 1.160 280,000 306,810 1.0958 0.409 0.405 0.409 0.402 0.432 752,683 0.4076 -2.65%
2008-10-16 0 1.130 1.120 1.130 1.070 1.140 650,000 706,610 1.0871 0.420 0.417 0.420 0.398 0.424 1,747,299 0.4044 -0.88%
2008-10-15 0 1.140 1.120 1.140 1.100 1.190 631,000 717,600 1.1372 0.424 0.417 0.424 0.409 0.443 1,696,224 0.4231 -1.72%
2008-10-14 0 1.160 1.160 1.200 1.130 1.250 941,000 1,100,970 1.1700 0.432 0.432 0.446 0.420 0.465 2,529,551 0.4352 4.50%
2008-10-13 0 1.110 1.100 1.110 1.110 1.300 1,092,000 1,237,700 1.1334 0.413 0.409 0.413 0.413 0.484 2,935,462 0.4216 -10.48%
2008-10-10 0 1.240 1.210 1.240 1.180 1.360 1,673,000 2,069,390 1.2369 0.461 0.450 0.461 0.439 0.506 4,497,279 0.4601 -11.43%
2008-10-09 0 1.400 1.400 1.410 1.330 1.550 1,358,000 1,908,860 1.4056 0.521 0.521 0.525 0.495 0.577 3,650,511 0.5229 -4.11%
2008-10-08 0 1.460 1.440 1.460 1.420 1.510 707,000 1,041,690 1.4734 0.543 0.536 0.543 0.528 0.562 1,900,524 0.5481 -6.41%
2008-10-06 0 1.560 1.560 1.570 1.540 1.640 1,844,000 2,893,610 1.5692 0.580 0.580 0.584 0.573 0.610 4,956,953 0.5837 -6.59%
2008-10-03 0 1.670 1.630 1.670 1.620 1.690 1,532,000 2,525,560 1.6485 0.621 0.606 0.621 0.603 0.629 4,118,249 0.6133 0.00%
2008-10-02 0 1.670 1.660 1.670 1.600 1.850 5,493,000 9,089,640 1.6548 0.621 0.618 0.621 0.595 0.688 14,766,021 0.6156 -8.74%
2008-09-30 0 1.830 1.830 1.850 1.650 1.830 1,151,000 1,948,100 1.6925 0.681 0.681 0.688 0.614 0.681 3,094,063 0.6296 3.98%
2008-09-29 0 1.760 1.730 1.760 1.730 1.840 1,179,000 2,079,300 1.7636 0.655 0.644 0.655 0.644 0.684 3,169,332 0.6561 -1.68%
2008-09-26 0 1.790 1.750 1.790 1.730 1.850 1,256,000 2,247,650 1.7895 0.666 0.651 0.666 0.644 0.688 3,376,319 0.6657 -3.24%
2008-09-25 0 1.850 1.830 1.850 1.800 1.970 969,000 1,805,340 1.8631 0.688 0.681 0.688 0.670 0.733 2,604,820 0.6931 -1.07%
2008-09-24 0 1.870 1.850 1.870 1.820 1.920 735,000 1,368,480 1.8619 0.696 0.688 0.696 0.677 0.714 1,975,792 0.6926 -0.53%
2008-09-23 0 1.880 1.840 1.880 1.820 1.920 613,000 1,140,050 1.8598 0.699 0.684 0.699 0.677 0.714 1,647,837 0.6918 -2.59%
2008-09-22 0 1.930 1.890 1.930 1.890 2.030 1,316,000 2,529,020 1.9217 0.718 0.703 0.718 0.703 0.755 3,537,609 0.7149 1.05%
2008-09-19 0 1.910 1.870 1.910 1.700 1.920 2,379,000 4,362,260 1.8337 0.711 0.696 0.711 0.632 0.714 6,395,114 0.6821 9.14%
2008-09-18 0 1.750 1.700 1.750 1.660 1.770 1,431,000 2,457,970 1.7177 0.651 0.632 0.651 0.618 0.658 3,846,746 0.6390 -6.42%
2008-09-17 0 1.870 1.860 1.870 1.840 2.080 1,075,000 2,075,270 1.9305 0.696 0.692 0.696 0.684 0.774 2,889,764 0.7181 -5.08%
2008-09-16 0 1.970 1.900 1.970 1.770 1.970 969,000 1,802,920 1.8606 0.733 0.707 0.733 0.658 0.733 2,604,820 0.6921 4.79%
2008-09-12 0 1.880 1.850 1.890 1.800 1.890 305,000 560,920 1.8391 0.699 0.688 0.703 0.670 0.703 819,886 0.6841 6.82%
2008-09-11 0 1.760 1.720 1.760 1.700 1.770 19,188,000 32,981,180 1.7188 0.655 0.640 0.655 0.632 0.658 51,580,268 0.6394 0.57%
2008-09-10 0 1.750 1.750 1.760 1.670 1.770 681,000 1,172,120 1.7212 0.651 0.651 0.655 0.621 0.658 1,830,632 0.6403 -1.13%
2008-09-09 0 1.770 1.750 1.770 1.760 1.840 1,136,000 2,019,510 1.7777 0.658 0.651 0.658 0.655 0.684 3,053,741 0.6613 -3.80%
2008-09-08 0 1.840 1.820 1.840 1.800 1.880 1,520,000 2,770,720 1.8228 0.684 0.677 0.684 0.670 0.699 4,085,992 0.6781 5.14%
2008-09-05 0 1.750 1.730 1.750 1.700 1.790 618,000 1,071,710 1.7342 0.651 0.644 0.651 0.632 0.666 1,661,278 0.6451 -2.78%
2008-09-04 0 1.800 1.770 1.800 1.770 1.850 643,000 1,148,000 1.7854 0.670 0.658 0.670 0.658 0.688 1,728,482 0.6642 0.00%
2008-09-03 0 1.800 1.800 1.830 1.720 1.830 991,000 1,750,820 1.7667 0.670 0.670 0.681 0.640 0.681 2,663,959 0.6572 0.00%
2008-09-02 0 1.800 1.800 1.900 1.670 1.800 1,124,400 1,947,640 1.7322 0.670 0.670 0.707 0.621 0.670 3,022,559 0.6444 2.86%
2008-09-01 0 1.750 1.730 1.750 1.720 1.780 329,000 574,250 1.7454 0.651 0.644 0.651 0.640 0.662 884,402 0.6493 0.00%
2008-08-29 0 1.750 1.750 1.760 1.710 1.760 877,000 1,517,030 1.7298 0.651 0.651 0.655 0.636 0.655 2,357,510 0.6435 2.94%
2008-08-28 0 1.700 1.660 1.700 1.640 1.730 4,474,000 7,535,690 1.6843 0.632 0.618 0.632 0.610 0.644 12,026,794 0.6266 0.00%
2008-08-27 0 1.700 1.690 1.700 1.680 1.750 1,181,000 2,004,620 1.6974 0.632 0.629 0.632 0.625 0.651 3,174,708 0.6314 -0.58%
2008-08-26 0 1.710 1.710 1.730 1.700 1.780 1,573,000 2,711,270 1.7236 0.636 0.636 0.644 0.632 0.662 4,228,464 0.6412 -5.00%
2008-08-25 0 1.800 1.790 1.800 1.770 1.830 1,906,000 3,378,270 1.7724 0.670 0.666 0.670 0.658 0.681 5,123,618 0.6594 0.00%
2008-08-21 0 1.800 1.790 1.800 1.700 1.880 13,206,000 23,210,640 1.7576 0.670 0.666 0.670 0.632 0.699 35,499,740 0.6538 -2.17%
2008-08-20 0 1.840 1.800 1.840 1.750 1.890 3,202,000 5,841,950 1.8245 0.684 0.670 0.684 0.651 0.703 8,607,464 0.6787 -1.08%
2008-08-19 0 1.860 1.860 1.880 1.850 1.960 1,533,000 2,876,670 1.8765 0.692 0.692 0.699 0.688 0.729 4,120,938 0.6981 -4.12%
2008-08-18 0 1.940 1.940 1.950 1.880 1.980 2,895,000 5,518,350 1.9062 0.722 0.722 0.725 0.699 0.737 7,782,201 0.7091 0.00%
2008-08-15 0 1.940 1.940 1.950 1.880 1.950 2,368,000 4,519,250 1.9085 0.722 0.722 0.725 0.699 0.725 6,365,545 0.7100 1.04%
2008-08-14 0 1.920 1.870 1.920 1.870 2.080 3,651,000 7,026,820 1.9246 0.714 0.696 0.714 0.696 0.774 9,814,444 0.7160 -6.34%
2008-08-13 0 2.050 2.040 2.050 1.980 2.180 1,727,000 3,539,210 2.0493 0.763 0.759 0.763 0.737 0.811 4,642,439 0.7624 -5.09%
2008-08-12 0 2.160 2.150 2.160 2.100 2.330 1,323,000 2,873,530 2.1720 0.804 0.800 0.804 0.781 0.867 3,556,426 0.8080 -5.68%
2008-08-11 0 2.290 2.260 2.290 2.140 2.400 9,923,000 22,085,050 2.2256 0.852 0.841 0.852 0.796 0.893 26,674,536 0.8279 -4.58%
2008-08-08 0 2.400 2.370 2.380 2.350 2.430 716,000 1,708,040 2.3855 0.893 0.882 0.885 0.874 0.904 1,924,717 0.8874 -0.83%
2008-08-07 0 2.420 2.390 2.420 2.380 2.650 924,000 2,242,950 2.4274 0.900 0.889 0.900 0.885 0.986 2,483,853 0.9030 -5.47%
2008-08-05 0 2.560 2.530 2.560 2.450 2.650 939,600 2,361,024 2.5128 0.952 0.941 0.952 0.911 0.986 2,525,788 0.9348 -3.40%
2008-08-04 0 2.650 2.620 2.650 2.630 2.770 978,000 2,609,710 2.6684 0.986 0.975 0.986 0.978 1.030 2,629,013 0.9927 -3.64%
2008-08-01 0 2.750 2.750 2.770 2.690 2.830 543,000 1,485,960 2.7366 1.023 1.023 1.030 1.001 1.053 1,459,667 1.0180 -2.14%
2008-07-31 0 2.810 2.800 2.810 2.680 2.850 966,000 2,657,430 2.7510 1.045 1.042 1.045 0.997 1.060 2,596,755 1.0234 0.36%
2008-07-30 0 2.800 2.790 2.800 2.760 2.880 697,000 1,955,760 2.8060 1.042 1.038 1.042 1.027 1.071 1,873,642 1.0438 -0.71%
2008-07-29 0 2.820 2.780 2.820 2.780 2.880 384,000 1,079,120 2.8102 1.049 1.034 1.049 1.034 1.071 1,032,251 1.0454 -1.74%
2008-07-28 0 2.870 2.890 2.900 2.850 2.930 262,000 753,700 2.8767 1.068 1.075 1.079 1.060 1.090 704,296 1.0701 -0.35%
2008-07-25 0 2.880 2.870 2.880 2.880 2.950 2,512,000 7,341,900 2.9227 1.071 1.068 1.071 1.071 1.097 6,752,639 1.0873 -2.37%
2008-07-24 0 2.950 2.900 2.950 2.890 2.960 735,000 2,153,030 2.9293 1.097 1.079 1.097 1.075 1.101 1,975,792 1.0897 0.00%
2008-07-23 0 2.950 2.940 2.950 2.910 2.980 938,000 2,761,780 2.9443 1.097 1.094 1.097 1.083 1.109 2,521,487 1.0953 3.87%
2008-07-22 0 2.840 2.820 2.840 2.760 2.900 1,256,000 3,547,920 2.8248 1.056 1.049 1.056 1.027 1.079 3,376,319 1.0508 0.35%
2008-07-21 0 2.830 2.800 2.830 2.630 2.840 2,691,000 7,278,360 2.7047 1.053 1.042 1.053 0.978 1.056 7,233,818 1.0062 0.71%
2008-07-18 0 2.810 2.760 2.810 2.750 2.900 869,000 2,438,610 2.8062 1.045 1.027 1.045 1.023 1.079 2,336,004 1.0439 -2.43%
2008-07-17 0 2.880 2.840 2.880 2.750 2.970 2,336,000 6,726,970 2.8797 1.071 1.056 1.071 1.023 1.105 6,279,524 1.0713 0.00%
2008-07-16 0 2.880 2.880 2.900 2.880 2.970 1,058,000 3,088,550 2.9192 1.071 1.071 1.079 1.071 1.105 2,844,065 1.0860 -3.36%
2008-07-15 0 2.980 2.950 2.980 2.930 3.000 437,000 1,301,930 2.9792 1.109 1.097 1.109 1.090 1.116 1,174,723 1.1083 -2.30%
2008-07-14 0 3.050 3.030 3.050 3.000 3.090 735,000 2,217,170 3.0166 1.135 1.127 1.135 1.116 1.149 1,975,792 1.1222 -1.61%
2008-07-11 0 3.100 3.090 3.100 3.060 3.150 455,000 1,411,860 3.1030 1.153 1.149 1.153 1.138 1.172 1,223,109 1.1543 0.00%
2008-07-10 0 3.100 3.060 3.100 3.060 3.170 667,000 2,086,540 3.1282 1.153 1.138 1.153 1.138 1.179 1,792,998 1.1637 -0.64%
2008-07-09 0 3.120 3.100 3.120 3.090 3.260 419,000 1,330,870 3.1763 1.161 1.153 1.161 1.149 1.213 1,126,336 1.1816 0.00%
2008-07-08 0 3.120 3.090 3.120 3.070 3.210 155,000 484,280 3.1244 1.161 1.149 1.161 1.142 1.194 416,664 1.1623 -2.50%
2008-07-07 0 3.200 3.170 3.200 2.980 3.200 589,000 1,820,040 3.0901 1.190 1.179 1.190 1.109 1.190 1,583,322 1.1495 6.67%
2008-07-04 0 3.000 2.950 3.000 2.920 3.000 170,000 502,740 2.9573 1.116 1.097 1.116 1.086 1.116 456,986 1.1001 1.01%
2008-07-03 0 2.970 2.940 2.970 2.940 3.040 135,000 402,750 2.9833 1.105 1.094 1.105 1.094 1.131 362,901 1.1098 -0.67%
2008-07-02 0 2.990 2.980 2.990 2.970 3.070 149,000 450,810 3.0256 1.112 1.109 1.112 1.105 1.142 400,535 1.1255 -1.97%
2008-06-30 0 3.050 3.040 3.050 3.020 3.070 215,000 654,720 3.0452 1.135 1.131 1.135 1.123 1.142 577,953 1.1328 0.00%
2008-06-27 0 3.050 3.010 3.050 2.940 3.050 275,000 822,650 2.9915 1.135 1.120 1.135 1.094 1.135 739,242 1.1128 0.00%
2008-06-26 0 3.050 3.000 3.050 3.020 3.080 250,000 761,220 3.0449 1.135 1.116 1.135 1.123 1.146 672,038 1.1327 -0.65%
2008-06-25 0 3.070 3.030 3.070 3.000 3.100 109,000 332,340 3.0490 1.142 1.127 1.142 1.116 1.153 293,009 1.1342 3.72%
2008-06-24 0 2.960 2.960 2.990 2.950 3.040 903,000 2,700,110 2.9902 1.101 1.101 1.112 1.097 1.131 2,427,402 1.1123 -2.63%
2008-06-23 0 3.040 3.030 3.040 3.030 3.060 371,000 1,128,130 3.0408 1.131 1.127 1.131 1.127 1.138 997,305 1.1312 -0.98%
2008-06-20 0 3.070 3.060 3.070 3.030 3.130 393,000 1,206,210 3.0692 1.142 1.138 1.142 1.127 1.164 1,056,444 1.1418 -1.92%
2008-06-19 0 3.130 3.090 3.130 3.090 3.230 211,000 669,240 3.1718 1.164 1.149 1.164 1.149 1.202 567,200 1.1799 -3.69%
2008-06-18 0 3.250 3.200 3.250 3.200 3.360 274,000 891,700 3.2544 1.209 1.190 1.209 1.190 1.250 736,554 1.2106 -1.52%
2008-06-17 0 3.300 3.290 3.300 3.250 3.360 151,000 498,050 3.2983 1.228 1.224 1.228 1.209 1.250 405,911 1.2270 -0.60%
2008-06-16 0 3.320 3.310 3.320 3.320 3.390 225,000 755,860 3.3594 1.235 1.231 1.235 1.235 1.261 604,834 1.2497 1.22%
2008-06-13 0 3.280 3.230 3.280 3.190 3.310 330,000 1,078,140 3.2671 1.220 1.202 1.220 1.187 1.231 887,090 1.2154 1.86%
2008-06-12 0 3.220 3.190 3.220 3.190 3.240 195,000 626,220 3.2114 1.198 1.187 1.198 1.187 1.205 524,190 1.1946 -2.72%
2008-06-11 0 3.310 3.290 3.310 3.280 3.470 453,000 1,523,110 3.3623 1.231 1.224 1.231 1.220 1.291 1,217,733 1.2508 -2.36%
2008-06-10 0 3.390 3.360 3.390 3.310 3.500 469,000 1,584,860 3.3792 1.261 1.250 1.261 1.231 1.302 1,260,743 1.2571 -2.87%
2008-06-06 0 3.490 3.450 3.470 3.440 3.580 388,000 1,352,700 3.4863 1.298 1.283 1.291 1.280 1.332 1,043,003 1.2969 -0.85%
2008-06-05 0 3.520 3.510 3.520 3.450 3.570 500,000 1,750,640 3.5013 1.309 1.306 1.309 1.283 1.328 1,344,076 1.3025 -0.56%
2008-06-04 0 3.540 3.520 3.540 3.490 3.590 433,000 1,533,150 3.5408 1.317 1.309 1.317 1.298 1.335 1,163,970 1.3172 0.00%
2008-06-03 0 3.540 3.530 3.540 3.500 3.620 350,000 1,241,250 3.5464 1.317 1.313 1.317 1.302 1.347 940,853 1.3193 -1.12%
2008-06-02 0 3.580 3.560 3.580 3.480 3.640 987,000 3,502,250 3.5484 1.332 1.324 1.332 1.295 1.354 2,653,206 1.3200 0.56%
2008-05-30 0 3.560 3.560 3.570 3.510 3.630 469,000 1,672,350 3.5658 1.324 1.324 1.328 1.306 1.350 1,260,743 1.3265 -0.84%
2008-05-29 0 3.590 3.580 3.600 3.570 3.700 403,000 1,464,840 3.6348 1.335 1.332 1.339 1.328 1.376 1,083,325 1.3522 -1.64%
2008-05-28 0 3.650 3.630 3.650 3.620 3.680 504,000 1,841,540 3.6538 1.358 1.350 1.358 1.347 1.369 1,354,829 1.3592 1.67%
2008-05-27 0 3.590 3.590 3.600 3.590 3.650 337,000 1,222,070 3.6263 1.335 1.335 1.339 1.335 1.358 905,907 1.3490 -0.28%
2008-05-26 0 3.600 3.590 3.600 3.580 3.660 427,000 1,542,230 3.6118 1.339 1.335 1.339 1.332 1.362 1,147,841 1.3436 -0.83%
2008-05-23 0 3.630 3.650 3.660 3.620 3.690 631,000 2,316,080 3.6705 1.350 1.358 1.362 1.347 1.373 1,696,224 1.3654 -0.55%
2008-05-22 0 3.650 3.630 3.650 3.540 3.690 984,000 3,587,700 3.6460 1.358 1.350 1.358 1.317 1.373 2,645,142 1.3563 -0.27%
2008-05-21 0 3.660 3.650 3.660 3.630 3.690 749,000 2,749,640 3.6711 1.362 1.358 1.362 1.350 1.373 2,013,426 1.3657 -0.54%
2008-05-20 0 3.680 3.660 3.680 3.630 3.730 1,424,000 5,236,150 3.6771 1.369 1.362 1.369 1.350 1.388 3,827,929 1.3679 0.00%
2008-05-19 0 3.680 3.680 3.700 3.660 3.740 644,000 2,377,720 3.6921 1.369 1.369 1.376 1.362 1.391 1,731,170 1.3735 -1.08%
2008-05-16 0 3.720 3.710 3.730 3.690 3.750 555,000 2,063,110 3.7173 1.384 1.380 1.388 1.373 1.395 1,491,925 1.3829 -0.27%
2008-05-15 0 3.730 3.720 3.730 3.710 3.750 525,000 1,957,620 3.7288 1.388 1.384 1.388 1.380 1.395 1,411,280 1.3871 0.00%
2008-05-14 0 3.730 3.710 3.720 3.680 3.760 471,000 1,744,500 3.7038 1.388 1.380 1.384 1.369 1.399 1,266,120 1.3778 0.00%
2008-05-13 0 3.730 3.710 3.730 3.600 3.730 716,000 2,630,840 3.6744 1.388 1.380 1.388 1.339 1.388 1,924,717 1.3669 1.36%
2008-05-09 0 3.680 3.670 3.680 3.640 3.730 518,000 1,908,740 3.6848 1.369 1.365 1.369 1.354 1.388 1,392,463 1.3708 0.27%
2008-05-08 0 3.670 3.660 3.670 3.520 3.670 440,000 1,588,590 3.6104 1.365 1.362 1.365 1.309 1.365 1,182,787 1.3431 0.00%
2008-05-07 0 3.670 3.650 3.670 3.610 3.700 1,272,000 4,638,510 3.6466 1.365 1.358 1.365 1.343 1.376 3,419,330 1.3566 0.55%
2008-05-06 0 3.650 3.660 3.670 3.600 3.680 1,303,000 4,746,900 3.6431 1.358 1.362 1.365 1.339 1.369 3,502,663 1.3552 0.00%
2008-05-05 0 3.650 3.640 3.650 3.600 3.720 569,000 2,077,310 3.6508 1.358 1.354 1.358 1.339 1.384 1,529,559 1.3581 -0.27%
2008-05-02 0 3.660 3.640 3.660 3.620 3.690 914,000 3,342,530 3.6570 1.362 1.354 1.362 1.347 1.373 2,456,971 1.3604 1.10%
2008-04-30 0 3.620 3.600 3.610 3.500 3.630 703,000 2,525,290 3.5922 1.347 1.339 1.343 1.302 1.350 1,889,771 1.3363 1.12%
2008-04-29 0 3.580 3.550 3.580 3.540 3.600 625,000 2,232,650 3.5722 1.332 1.321 1.332 1.317 1.339 1,680,095 1.3289 1.13%
2008-04-28 0 3.540 3.540 3.550 3.500 3.660 580,000 2,060,520 3.5526 1.317 1.317 1.321 1.302 1.362 1,559,128 1.3216 -0.56%
2008-04-25 0 3.560 3.560 3.570 3.550 3.670 1,012,000 3,639,140 3.5960 1.324 1.324 1.328 1.321 1.365 2,720,410 1.3377 -2.73%
2008-04-24 0 3.660 3.640 3.650 3.600 3.710 1,069,000 3,899,660 3.6480 1.362 1.354 1.358 1.339 1.380 2,873,635 1.3570 2.23%
2008-04-23 0 3.580 3.570 3.580 3.490 3.590 1,167,250 4,130,690 3.5388 1.332 1.328 1.332 1.298 1.335 3,137,746 1.3165 2.87%
2008-04-22 0 3.480 3.470 3.490 3.300 3.490 812,000 2,739,060 3.3732 1.295 1.291 1.298 1.228 1.298 2,182,780 1.2548 4.19%
2008-04-21 0 3.340 3.330 3.340 3.290 3.550 1,191,000 3,999,600 3.3582 1.242 1.239 1.242 1.224 1.321 3,201,589 1.2493 -2.91%
2008-04-18 0 3.440 3.420 3.440 3.340 3.500 481,000 1,660,010 3.4512 1.280 1.272 1.280 1.242 1.302 1,293,001 1.2838 -1.71%
2008-04-17 0 3.500 3.470 3.500 3.460 3.610 3,246,000 11,545,940 3.5570 1.302 1.291 1.302 1.287 1.343 8,725,743 1.3232 2.64%
2008-04-16 0 3.410 3.340 3.430 3.300 3.590 3,484,500 12,028,195 3.4519 1.269 1.242 1.276 1.228 1.335 9,366,867 1.2841 -0.29%
2008-04-15 0 3.420 3.400 3.420 3.070 3.730 6,170,000 21,489,670 3.4829 1.272 1.265 1.272 1.142 1.388 16,585,900 1.2957 3.32%
2008-04-14 0 3.310 3.280 3.310 3.230 3.500 1,397,000 4,647,640 3.3269 1.231 1.220 1.231 1.202 1.302 3,755,349 1.2376 -6.23%
2008-04-11 0 3.530 3.480 3.530 3.460 3.630 792,000 2,770,960 3.4987 1.313 1.295 1.313 1.287 1.350 2,129,017 1.3015 -1.40%
2008-04-10 0 3.580 3.510 3.580 3.460 3.620 704,415 2,494,755 3.5416 1.332 1.306 1.332 1.287 1.347 1,893,575 1.3175 -0.56%
2008-04-09 0 3.600 3.530 3.600 3.480 3.900 1,929,267 7,006,256 3.6316 1.339 1.313 1.339 1.295 1.451 5,186,164 1.3510 -6.49%
2008-04-08 0 3.850 3.820 3.850 3.800 4.000 790,000 3,037,430 3.8448 1.432 1.421 1.432 1.414 1.488 2,123,640 1.4303 -4.23%
2008-04-07 0 4.020 4.020 4.030 3.880 4.110 959,000 3,791,130 3.9532 1.495 1.495 1.499 1.443 1.529 2,577,938 1.4706 -1.95%
2008-04-03 0 4.100 4.110 4.120 3.920 4.120 5,369,900 21,263,688 3.9598 1.525 1.529 1.533 1.458 1.533 14,435,109 1.4731 1.49%
2008-04-02 0 4.040 4.070 4.080 3.840 4.070 1,283,000 5,105,440 3.9793 1.503 1.514 1.518 1.428 1.514 3,448,899 1.4803 2.54%
2008-04-01 0 3.940 3.900 3.960 3.660 3.950 3,239,200 12,038,862 3.7166 1.466 1.451 1.473 1.362 1.469 8,707,463 1.3826 4.79%
2008-03-31 0 3.760 3.690 3.760 3.650 3.800 1,240,000 4,626,490 3.7310 1.399 1.373 1.399 1.358 1.414 3,333,309 1.3880 3.30%
2008-03-28 0 3.640 3.640 3.650 3.490 3.650 1,844,000 6,595,510 3.5767 1.354 1.354 1.358 1.298 1.358 4,956,953 1.3306 3.41%
2008-03-27 0 3.520 3.520 3.530 3.370 3.530 842,000 2,918,070 3.4656 1.309 1.309 1.313 1.254 1.313 2,263,424 1.2892 2.33%
2008-03-26 0 3.440 3.420 3.440 3.260 3.450 674,500 2,279,235 3.3791 1.280 1.272 1.280 1.213 1.283 1,813,159 1.2571 4.56%
2008-03-25 0 3.290 3.290 3.300 3.110 3.300 1,030,700 3,306,384 3.2079 1.224 1.224 1.228 1.157 1.228 2,770,679 1.1933 6.13%
2008-03-20 0 3.100 3.210 3.220 3.000 3.400 2,603,000 8,123,610 3.1209 1.153 1.194 1.198 1.116 1.265 6,997,261 1.1610 -8.28%
2008-03-19 0 3.380 3.370 3.380 3.160 3.500 3,230,083 10,575,761 3.2741 1.257 1.254 1.257 1.176 1.302 8,682,955 1.2180 3.05%
2008-03-18 0 3.280 3.320 3.400 3.160 3.530 3,627,000 11,709,530 3.2284 1.220 1.235 1.265 1.176 1.313 9,749,929 1.2010 -6.29%
2008-03-17 0 3.500 3.500 3.510 3.490 3.620 4,219,000 14,794,950 3.5067 1.302 1.302 1.306 1.298 1.347 11,341,315 1.3045 -3.31%
2008-03-14 0 3.620 3.640 3.650 3.560 3.780 2,646,300 9,801,998 3.7040 1.347 1.354 1.358 1.324 1.406 7,113,658 1.3779 -1.63%
2008-03-13 0 3.680 3.680 3.710 3.620 3.760 1,100,971 4,071,134 3.6978 1.369 1.369 1.380 1.347 1.399 2,959,578 1.3756 -0.27%
2008-03-12 0 3.690 3.690 3.700 3.500 3.990 6,312,000 23,401,620 3.7075 1.373 1.373 1.376 1.302 1.484 16,967,618 1.3792 -2.89%
2008-03-11 0 3.800 3.840 3.850 3.700 3.920 1,339,000 5,092,450 3.8032 1.414 1.428 1.432 1.376 1.458 3,599,436 1.4148 -2.81%
2008-03-10 0 3.910 3.910 3.920 3.890 4.010 644,000 2,534,480 3.9355 1.455 1.455 1.458 1.447 1.492 1,731,170 1.4640 -1.76%
2008-03-07 0 3.980 3.970 3.980 3.930 4.060 685,000 2,740,670 4.0010 1.481 1.477 1.481 1.462 1.510 1,841,384 1.4884 -2.21%
2008-03-06 0 4.070 4.050 4.080 4.050 4.150 826,000 3,379,400 4.0913 1.514 1.507 1.518 1.507 1.544 2,220,414 1.5220 0.74%
2008-03-05 0 4.040 4.030 4.040 3.990 4.180 953,000 3,858,180 4.0485 1.503 1.499 1.503 1.484 1.555 2,561,809 1.5060 -2.65%
2008-03-04 0 4.150 4.160 4.170 4.020 4.380 893,000 3,740,700 4.1889 1.544 1.548 1.551 1.495 1.629 2,400,520 1.5583 -2.58%
2008-03-03 0 4.260 4.270 4.280 4.070 4.270 1,081,300 4,507,937 4.1690 1.585 1.588 1.592 1.514 1.588 2,906,699 1.5509 0.00%
2008-02-29 0 4.260 4.250 4.270 4.200 4.330 1,215,000 5,183,760 4.2665 1.585 1.581 1.588 1.562 1.611 3,266,105 1.5871 -0.47%
2008-02-28 0 4.280 4.270 4.280 4.220 4.380 1,183,000 5,074,370 4.2894 1.592 1.588 1.592 1.570 1.629 3,180,084 1.5957 -0.93%
2008-02-27 0 4.320 4.300 4.320 4.230 4.380 2,712,000 11,633,860 4.2898 1.607 1.600 1.607 1.574 1.629 7,290,269 1.5958 2.61%
2008-02-26 0 4.210 4.210 4.240 4.120 4.460 788,600 3,350,024 4.2481 1.566 1.566 1.577 1.533 1.659 2,119,877 1.5803 0.24%
2008-02-25 0 4.200 4.240 4.250 4.060 4.600 3,017,300 12,787,050 4.2379 1.562 1.577 1.581 1.510 1.711 8,110,962 1.5765 -1.87%
2008-02-22 0 4.280 4.270 4.280 4.140 4.400 707,000 2,969,950 4.2008 1.592 1.588 1.592 1.540 1.637 1,900,524 1.5627 0.71%
2008-02-21 0 4.250 4.230 4.250 4.230 4.550 1,037,000 4,570,452 4.4074 1.581 1.574 1.581 1.574 1.693 2,787,614 1.6396 -4.28%
2008-02-20 0 4.440 4.400 4.440 4.410 4.680 1,711,000 7,725,300 4.5151 1.652 1.637 1.652 1.641 1.741 4,599,429 1.6796 -0.89%
2008-02-19 0 4.480 4.450 4.470 4.260 4.600 1,423,000 6,377,640 4.4818 1.667 1.655 1.663 1.585 1.711 3,825,241 1.6673 5.16%
2008-02-18 0 4.260 4.250 4.260 4.140 4.300 2,419,000 10,281,840 4.2505 1.585 1.581 1.585 1.540 1.600 6,502,641 1.5812 0.95%
2008-02-15 0 4.220 4.210 4.220 4.000 4.300 1,969,000 8,235,790 4.1827 1.570 1.566 1.570 1.488 1.600 5,292,972 1.5560 1.69%
2008-02-14 0 4.150 4.110 4.150 4.080 4.190 3,962,000 16,309,480 4.1165 1.544 1.529 1.544 1.518 1.559 10,650,460 1.5313 3.75%
2008-02-13 0 4.000 3.980 4.000 3.820 4.040 2,513,700 9,922,994 3.9476 1.488 1.481 1.488 1.421 1.503 6,757,209 1.4685 5.26%
2008-02-12 0 3.800 3.790 3.800 3.780 4.040 3,036,000 11,969,360 3.9425 1.414 1.410 1.414 1.406 1.503 8,161,231 1.4666 -2.56%
2008-02-11 0 3.900 3.830 3.900 3.820 4.300 4,165,000 16,506,470 3.9631 1.451 1.425 1.451 1.421 1.600 11,196,155 1.4743 -6.70%
2008-02-06 0 4.180 4.150 4.200 3.900 4.200 2,599,000 10,448,370 4.0202 1.555 1.544 1.562 1.451 1.562 6,986,508 1.4955 1.21%
2008-02-05 0 4.130 4.120 4.130 4.000 4.150 2,928,000 11,907,200 4.0667 1.536 1.533 1.536 1.488 1.544 7,870,910 1.5128 2.23%
2008-02-04 0 4.040 4.000 4.050 3.830 4.050 2,916,000 11,527,250 3.9531 1.503 1.488 1.507 1.425 1.507 7,838,652 1.4706 4.39%
2008-02-01 0 3.870 3.780 3.860 3.610 3.900 4,431,800 16,485,810 3.7199 1.440 1.406 1.436 1.343 1.451 11,913,354 1.3838 1.04%
2008-01-31 0 3.830 3.850 3.880 3.740 3.940 1,247,000 4,760,110 3.8172 1.425 1.432 1.443 1.391 1.466 3,352,126 1.4200 -1.79%
2008-01-30 0 3.900 3.900 3.980 3.880 4.100 3,066,000 12,242,510 3.9930 1.451 1.451 1.481 1.443 1.525 8,241,875 1.4854 -1.02%
2008-01-29 0 3.940 3.940 3.960 3.880 4.000 1,100,000 4,352,810 3.9571 1.466 1.466 1.473 1.443 1.488 2,956,968 1.4721 2.87%
2008-01-28 0 3.830 3.850 3.930 3.730 4.100 1,370,000 5,352,760 3.9071 1.425 1.432 1.462 1.388 1.525 3,682,769 1.4535 -6.36%
2008-01-25 0 4.090 4.090 4.100 4.000 4.200 2,432,000 10,015,430 4.1182 1.521 1.521 1.525 1.488 1.562 6,537,587 1.5320 2.51%
2008-01-24 0 3.990 3.990 4.000 3.790 4.040 4,231,000 16,621,923 3.9286 1.484 1.484 1.488 1.410 1.503 11,373,573 1.4615 -1.24%
2008-01-23 0 4.040 4.060 4.100 3.900 4.500 4,270,000 17,797,990 4.1681 1.503 1.510 1.525 1.451 1.674 11,478,411 1.5506 3.59%
2008-01-22 0 3.900 3.900 4.010 3.790 4.100 3,380,000 13,404,030 3.9657 1.451 1.451 1.492 1.410 1.525 9,085,955 1.4752 -11.56%
2008-01-21 0 4.410 4.390 4.410 4.260 4.500 1,134,000 5,003,290 4.4121 1.641 1.633 1.641 1.585 1.674 3,048,365 1.6413 -3.08%
2008-01-18 0 4.550 4.470 4.550 4.100 4.550 1,827,000 7,870,160 4.3077 1.693 1.663 1.693 1.525 1.693 4,911,254 1.6025 4.36%
2008-01-17 0 4.360 4.350 4.360 4.140 4.400 1,810,000 7,628,590 4.2147 1.622 1.618 1.622 1.540 1.637 4,865,556 1.5679 3.81%
2008-01-16 0 4.200 4.110 4.230 4.000 4.200 1,575,000 6,510,670 4.1338 1.562 1.529 1.574 1.488 1.562 4,233,840 1.5378 -3.67%
2008-01-15 0 4.360 4.360 4.500 4.160 4.610 2,897,000 12,613,450 4.3540 1.622 1.622 1.674 1.548 1.715 7,787,577 1.6197 -5.42%
2008-01-14 0 4.610 4.600 4.650 4.530 4.660 1,091,000 5,020,070 4.6013 1.715 1.711 1.730 1.685 1.734 2,932,774 1.7117 -0.43%
2008-01-11 0 4.630 4.630 4.650 4.530 4.660 1,294,000 5,966,140 4.6106 1.722 1.722 1.730 1.685 1.734 3,478,469 1.7152 1.31%
2008-01-10 0 4.570 4.530 4.590 4.400 4.700 4,753,000 21,178,182 4.4558 1.700 1.685 1.707 1.637 1.748 12,776,788 1.6576 4.34%
2008-01-09 0 4.380 4.380 4.400 4.100 4.400 5,907,000 25,050,280 4.2408 1.629 1.629 1.637 1.525 1.637 15,878,916 1.5776 -2.45%
2008-01-08 0 4.490 4.500 4.510 4.480 4.600 2,931,000 13,263,575 4.5253 1.670 1.674 1.678 1.667 1.711 7,878,975 1.6834 -0.44%
2008-01-07 0 4.510 4.510 4.530 4.410 4.600 4,500,000 20,360,120 4.5245 1.678 1.678 1.685 1.641 1.711 12,096,686 1.6831 -2.17%
2008-01-04 0 4.610 4.610 4.620 4.500 4.630 2,079,000 9,508,800 4.5737 1.715 1.715 1.719 1.674 1.722 5,588,669 1.7014 0.22%
2008-01-03 0 4.600 4.570 4.600 4.450 4.760 2,623,000 12,112,400 4.6178 1.711 1.700 1.711 1.655 1.771 7,051,024 1.7178 -1.08%
2008-01-02 0 4.650 4.650 4.700 4.510 4.800 2,038,000 9,465,960 4.6447 1.730 1.730 1.748 1.678 1.786 5,478,455 1.7279 1.53%
2007-12-31 0 4.580 4.580 4.600 4.510 4.620 786,000 3,577,050 4.5510 1.704 1.704 1.711 1.678 1.719 2,112,888 1.6930 -0.65%
2007-12-28 0 4.610 4.610 4.650 4.560 4.700 638,000 2,949,340 4.6228 1.715 1.715 1.730 1.696 1.748 1,715,041 1.7197 -3.15%
2007-12-27 0 4.760 4.760 4.770 4.700 4.920 1,145,000 5,456,730 4.7657 1.771 1.771 1.774 1.748 1.830 3,077,934 1.7729 -2.86%
2007-12-24 0 4.900 4.920 4.930 4.780 5.000 2,480,914 12,157,893 4.9006 1.823 1.830 1.834 1.778 1.860 6,669,075 1.8230 -0.20%
2007-12-21 0 4.910 4.910 4.920 4.500 4.910 4,516,000 21,621,400 4.7877 1.827 1.827 1.830 1.674 1.827 12,139,696 1.7810 5.82%
2007-12-20 0 4.640 4.640 4.650 4.400 4.700 3,285,000 15,116,320 4.6016 1.726 1.726 1.730 1.637 1.748 8,830,581 1.7118 0.87%
2007-12-19 0 4.600 4.560 4.600 4.100 4.890 9,650,000 42,759,920 4.4311 1.711 1.696 1.711 1.525 1.819 25,940,670 1.6484 11.38%
2007-12-18 0 4.130 4.110 4.160 3.800 4.190 5,328,000 21,642,120 4.0620 1.536 1.529 1.548 1.414 1.559 14,322,476 1.5111 -0.24%
2007-12-17 0 4.140 4.160 4.200 4.000 4.460 6,056,000 24,991,590 4.1267 1.540 1.548 1.562 1.488 1.659 16,279,451 1.5352 -9.21%
2007-12-14 0 4.560 4.550 4.590 4.400 4.860 6,346,000 28,940,860 4.5605 1.696 1.693 1.707 1.637 1.808 17,059,015 1.6965 -9.16%
2007-12-13 0 5.020 5.050 5.080 4.750 5.220 4,373,000 21,899,560 5.0079 1.867 1.879 1.890 1.767 1.942 11,755,290 1.8630 -3.83%
2007-12-12 0 5.220 5.220 5.290 5.190 5.330 2,623,000 13,812,600 5.2660 1.942 1.942 1.968 1.931 1.983 7,051,024 1.9589 -4.40%
2007-12-11 0 5.460 5.470 5.480 5.150 5.500 3,911,000 20,843,750 5.3295 2.031 2.035 2.039 1.916 2.046 10,513,364 1.9826 5.20%
2007-12-10 0 5.190 5.180 5.190 5.100 5.400 4,383,500 22,968,440 5.2397 1.931 1.927 1.931 1.897 2.009 11,783,516 1.9492 -0.19%
2007-12-07 0 5.200 5.200 5.250 5.180 5.640 3,362,000 17,974,760 5.3464 1.934 1.934 1.953 1.927 2.098 9,037,568 1.9889 -6.14%
2007-12-06 0 5.540 5.530 5.600 5.540 5.900 1,778,000 10,134,910 5.7002 2.061 2.057 2.083 2.061 2.195 4,779,535 2.1205 -2.46%
2007-12-05 0 5.680 5.710 5.720 5.610 5.830 1,085,575 6,198,706 5.7101 2.113 2.124 2.128 2.087 2.169 2,918,191 2.1242 -1.22%
2007-12-04 0 5.750 5.750 5.770 5.700 6.180 2,345,000 13,731,800 5.8558 2.139 2.139 2.146 2.120 2.299 6,303,717 2.1784 -4.17%
2007-12-03 0 6.000 5.980 6.000 5.850 6.270 9,350,000 56,391,020 6.0311 2.232 2.225 2.232 2.176 2.332 25,134,225 2.2436 0.00%
2007-11-30 0 6.000 5.960 6.000 5.350 6.100 11,538,658 65,656,858 5.6902 2.232 2.217 2.232 1.990 2.269 31,017,671 2.1168 6.95%
2007-11-29 0 5.610 5.600 5.640 5.180 5.690 15,288,000 83,026,558 5.4308 2.087 2.083 2.098 1.927 2.117 41,096,473 2.0203 6.86%
2007-11-28 0 5.250 5.220 5.260 5.000 5.700 3,826,000 20,213,230 5.2831 1.953 1.942 1.957 1.860 2.120 10,284,871 1.9653 -8.70%
2007-11-27 0 5.750 5.740 5.750 5.650 5.850 1,397,000 8,051,060 5.7631 2.139 2.135 2.139 2.102 2.176 3,755,349 2.1439 -4.01%
2007-11-26 0 5.990 5.990 6.000 5.990 6.300 4,063,000 24,447,130 6.0170 2.228 2.228 2.232 2.228 2.344 10,921,963 2.2383 0.00%
2007-11-23 0 5.990 5.980 5.990 5.500 6.050 11,768,000 68,979,860 5.8616 2.228 2.225 2.228 2.046 2.251 31,634,177 2.1805 5.27%
2007-11-22 0 5.690 5.700 5.730 5.170 5.720 10,476,000 58,035,882 5.5399 2.117 2.120 2.132 1.923 2.128 28,161,084 2.0609 -1.90%
2007-11-21 0 5.800 5.810 5.820 5.680 6.090 10,836,000 62,787,316 5.7943 2.158 2.161 2.165 2.113 2.265 29,128,819 2.1555 -4.92%
2007-11-20 0 6.100 6.100 6.110 6.040 6.300 16,537,320 101,012,028 6.1081 2.269 2.269 2.273 2.247 2.344 44,454,836 2.2722 -6.15%
2007-11-19 0 6.500 6.500 6.530 6.300 6.630 12,145,680 78,843,142 6.4915 2.418 2.418 2.429 2.344 2.466 32,649,438 2.4148 0.78%
2007-11-16 0 6.450 6.450 6.470 6.020 6.450 21,394,000 134,473,550 6.2856 2.399 2.399 2.407 2.239 2.399 57,510,332 2.3383 -2.71%
2007-11-15 0 6.630 6.600 6.630 6.510 6.900 20,065,000 133,687,951 6.6627 2.466 2.455 2.466 2.422 2.567 53,937,777 2.4786 -4.33%
2007-11-14 0 6.930 6.900 6.910 6.730 7.130 64,430,000 447,584,830 6.9468 2.578 2.567 2.571 2.504 2.652 173,197,657 2.5842 3.28%
2007-11-13 0 6.710 6.680 6.700 5.600 7.020 265,220,000 1,687,489,355 6.3626 2.496 2.485 2.492 2.083 2.611 712,951,771 2.3669

Copyright & disclaimer, Privacy policy

Back to top