Pou Sheng International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03813  2008-06-06    
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
2026-11-03 0 0.360 0.360 0.365 0.360 0.365 573,000 206,515 0.3604 0.360 0.360 0.365 0.360 0.365 573,000 0.3604 -1.37%
2026-11-02 0 0.365 0.360 0.365 0.360 0.365 787,000 283,340 0.3600 0.365 0.360 0.365 0.360 0.365 787,000 0.3600 0.00%
2026-10-30 0 0.365 0.355 0.365 0.355 0.365 1,633,000 587,080 0.3595 0.365 0.355 0.365 0.355 0.365 1,633,000 0.3595 4.29%
2026-10-29 0 0.350 0.350 0.360 0.350 0.360 1,003,000 354,290 0.3532 0.350 0.350 0.360 0.350 0.360 1,003,000 0.3532 -1.41%
2026-10-28 0 0.355 0.350 0.355 0.350 0.360 1,296,000 460,875 0.3556 0.355 0.350 0.355 0.350 0.360 1,296,000 0.3556 -1.39%
2026-10-27 0 0.360 0.360 0.365 0.355 0.365 1,683,000 608,145 0.3613 0.360 0.360 0.365 0.355 0.365 1,683,000 0.3613 0.00%
2026-10-26 0 0.360 0.360 0.365 0.360 0.370 1,032,000 373,345 0.3618 0.360 0.360 0.365 0.360 0.370 1,032,000 0.3618 -2.70%
2026-10-23 0 0.370 0.365 0.370 0.360 0.370 2,232,000 819,530 0.3672 0.370 0.365 0.370 0.360 0.370 2,232,000 0.3672 2.78%
2026-10-22 0 0.360 0.355 0.360 0.355 0.365 2,314,000 836,470 0.3615 0.360 0.355 0.360 0.355 0.365 2,314,000 0.3615 -1.37%
2026-10-21 0 0.365 0.360 0.365 0.360 0.375 1,608,000 588,585 0.3660 0.365 0.360 0.365 0.360 0.375 1,608,000 0.3660 0.00%
2026-10-20 0 0.365 0.365 0.370 0.365 0.375 531,000 195,845 0.3688 0.365 0.365 0.370 0.365 0.375 531,000 0.3688 -1.35%
2026-10-16 0 0.370 0.370 0.375 0.370 0.375 3,295,000 1,230,550 0.3735 0.370 0.370 0.375 0.370 0.375 3,295,000 0.3735 1.37%
2026-10-15 0 0.365 0.365 0.370 0.360 0.370 2,697,000 987,465 0.3661 0.365 0.365 0.370 0.360 0.370 2,697,000 0.3661 -1.35%
2026-10-14 0 0.370 0.365 0.370 0.365 0.370 290,000 106,610 0.3676 0.370 0.365 0.370 0.365 0.370 290,000 0.3676 1.37%
2026-10-13 0 0.365 0.365 0.375 0.365 0.370 1,112,000 410,170 0.3689 0.365 0.365 0.375 0.365 0.370 1,112,000 0.3689 -1.35%
2026-10-12 0 0.370 0.365 0.370 0.365 0.375 3,907,653 1,450,950 0.3713 0.370 0.365 0.370 0.365 0.375 3,907,653 0.3713 0.00%
2026-10-09 0 0.370 0.370 0.375 0.365 0.375 1,365,000 504,655 0.3697 0.370 0.370 0.375 0.365 0.375 1,365,000 0.3697 1.37%
2026-10-08 0 0.365 0.365 0.370 0.365 0.370 1,180,000 432,340 0.3664 0.365 0.365 0.370 0.365 0.370 1,180,000 0.3664 0.00%
2026-10-07 0 0.365 0.365 0.370 0.360 0.365 1,209,000 436,995 0.3615 0.365 0.365 0.370 0.360 0.365 1,209,000 0.3615 1.39%
2026-10-06 0 0.360 0.360 0.365 0.360 0.370 606,000 220,350 0.3636 0.360 0.360 0.365 0.360 0.370 606,000 0.3636 0.00%
2026-10-05 0 0.360 0.360 0.370 0.360 0.370 2,252,000 822,440 0.3652 0.360 0.360 0.370 0.360 0.370 2,252,000 0.3652 0.00%
2026-10-02 0 0.360 0.360 0.365 0.360 0.370 589,000 215,215 0.3654 0.360 0.360 0.365 0.360 0.370 589,000 0.3654 -1.37%
2026-09-30 0 0.365 0.365 0.370 0.360 0.370 1,119,000 404,975 0.3619 0.365 0.365 0.370 0.360 0.370 1,119,000 0.3619 1.39%
2026-09-29 0 0.360 0.360 0.370 0.360 0.365 947,000 345,525 0.3649 0.360 0.360 0.370 0.360 0.365 947,000 0.3649 -1.37%
2026-09-28 0 0.365 0.365 0.370 0.360 0.370 858,000 313,170 0.3650 0.365 0.365 0.370 0.360 0.370 858,000 0.3650 1.39%
2026-09-25 0 0.360 0.360 0.375 0.360 0.375 1,751,000 642,945 0.3672 0.360 0.360 0.375 0.360 0.375 1,751,000 0.3672 -2.70%
2026-09-24 0 0.370 0.370 0.375 0.365 0.375 429,394 158,727 0.3697 0.370 0.370 0.375 0.365 0.375 429,394 0.3697 0.00%
2026-09-23 0 0.370 0.370 0.375 0.370 0.375 1,452,000 539,205 0.3714 0.370 0.370 0.375 0.370 0.375 1,452,000 0.3714 -1.33%
2026-09-22 0 0.375 0.375 0.380 0.370 0.380 1,570,000 586,770 0.3737 0.375 0.375 0.380 0.370 0.380 1,570,000 0.3737 1.35%
2026-09-21 0 0.370 0.370 0.380 0.370 0.375 1,257,000 468,445 0.3727 0.370 0.370 0.380 0.370 0.375 1,257,000 0.3727 0.00%
2026-09-18 0 0.370 0.370 0.375 0.365 0.375 1,757,000 649,920 0.3699 0.370 0.370 0.375 0.365 0.375 1,757,000 0.3699 2.78%
2026-09-17 0 0.360 0.360 0.365 0.355 0.370 1,843,000 666,595 0.3617 0.360 0.360 0.365 0.355 0.370 1,843,000 0.3617 1.41%
2026-09-16 0 0.355 0.350 0.360 0.345 0.355 1,693,000 592,870 0.3502 0.355 0.350 0.360 0.345 0.355 1,693,000 0.3502 2.90%
2026-09-15 0 0.345 0.345 0.350 0.345 0.360 654,000 231,075 0.3533 0.345 0.345 0.350 0.345 0.360 654,000 0.3533 -4.17%
2026-09-14 0 0.360 0.350 0.360 0.350 0.370 1,328,000 478,560 0.3604 0.360 0.350 0.360 0.350 0.370 1,328,000 0.3604 1.98%
2026-09-11 0 0.385 0.380 0.385 0.375 0.385 675,000 258,750 0.3833 0.353 0.348 0.353 0.344 0.353 736,190 0.3515 -1.28%
2026-09-10 0 0.390 0.385 0.390 0.375 0.390 1,608,000 616,075 0.3831 0.358 0.353 0.358 0.344 0.358 1,753,768 0.3513 1.30%
2026-09-09 0 0.385 0.385 0.390 0.385 0.395 1,649,000 642,220 0.3895 0.353 0.353 0.358 0.353 0.362 1,798,484 0.3571 -3.75%
2026-09-08 0 0.400 0.395 0.400 0.385 0.400 1,657,000 648,285 0.3912 0.367 0.362 0.367 0.353 0.367 1,807,210 0.3587 2.56%
2026-09-07 0 0.390 0.380 0.390 0.380 0.390 309,000 119,230 0.3859 0.358 0.348 0.358 0.348 0.358 337,011 0.3538 0.00%
2026-09-04 0 0.390 0.385 0.390 0.375 0.390 2,510,000 960,975 0.3829 0.358 0.353 0.358 0.344 0.358 2,737,535 0.3510 1.30%
2026-09-03 0 0.385 0.380 0.385 0.380 0.390 2,593,000 997,180 0.3846 0.353 0.348 0.353 0.348 0.358 2,828,059 0.3526 -1.28%
2026-09-02 0 0.390 0.385 0.390 0.375 0.390 1,959,000 752,700 0.3842 0.358 0.353 0.358 0.344 0.358 2,136,586 0.3523 -1.27%
2026-09-01 0 0.395 0.390 0.400 0.380 0.395 2,819,000 1,088,615 0.3862 0.362 0.358 0.367 0.348 0.362 3,074,547 0.3541 0.00%
2026-08-31 0 0.395 0.390 0.395 0.385 0.410 4,693,000 1,850,580 0.3943 0.362 0.358 0.362 0.353 0.376 5,118,428 0.3616 -1.25%
2026-08-28 0 0.400 0.395 0.400 0.395 0.400 13,346,000 5,319,720 0.3986 0.367 0.362 0.367 0.362 0.367 14,555,836 0.3655 1.27%
2026-08-27 0 0.395 0.390 0.395 0.390 0.395 4,754,000 1,876,265 0.3947 0.362 0.358 0.362 0.358 0.362 5,184,958 0.3619 1.28%
2026-08-26 0 0.390 0.390 0.395 0.385 0.390 12,837,000 4,970,060 0.3872 0.358 0.358 0.362 0.353 0.358 14,000,694 0.3550 1.30%
2026-08-25 0 0.385 0.385 0.395 0.380 0.390 15,445,244 5,976,731 0.3870 0.353 0.353 0.362 0.348 0.358 16,845,379 0.3548 -1.28%
2026-08-24 0 0.390 0.385 0.390 0.385 0.390 7,233,993 2,806,882 0.3880 0.358 0.353 0.358 0.353 0.358 7,889,766 0.3558 1.30%
2026-08-21 0 0.385 0.385 0.390 0.380 0.390 3,653,000 1,401,605 0.3837 0.353 0.353 0.358 0.348 0.358 3,984,150 0.3518 1.32%
2026-08-20 0 0.380 0.380 0.385 0.370 0.380 2,678,000 1,009,620 0.3770 0.348 0.348 0.353 0.339 0.348 2,920,765 0.3457 2.70%
2026-08-19 0 0.370 0.370 0.375 0.365 0.375 2,708,000 1,001,505 0.3698 0.339 0.339 0.344 0.335 0.344 2,953,484 0.3391 -1.33%
2026-08-18 0 0.375 0.370 0.380 0.365 0.375 3,982,000 1,473,360 0.3700 0.344 0.339 0.348 0.335 0.344 4,342,975 0.3393 0.00%
2026-08-17 0 0.375 0.370 0.375 0.370 0.375 1,904,000 705,110 0.3703 0.344 0.339 0.344 0.339 0.344 2,076,601 0.3396 1.35%
2026-08-14 0 0.370 0.365 0.370 0.345 0.370 5,417,000 1,952,470 0.3604 0.339 0.335 0.339 0.316 0.339 5,908,059 0.3305 7.25%
2026-08-13 0 0.345 0.345 0.350 0.330 0.365 114,575,000 39,331,935 0.3433 0.316 0.316 0.321 0.303 0.335 124,961,402 0.3148 7.81%
2026-08-12 0 0.320 0.315 0.320 0.315 0.320 235,000 75,145 0.3198 0.293 0.289 0.293 0.289 0.293 256,303 0.2932 0.00%
2026-08-11 0 0.320 0.315 0.320 0.315 0.320 1,237,000 393,590 0.3182 0.293 0.289 0.293 0.289 0.293 1,349,136 0.2917 0.00%
2026-08-10 0 0.320 0.315 0.320 0.315 0.320 1,363,000 435,910 0.3198 0.293 0.289 0.293 0.289 0.293 1,486,558 0.2932 0.00%
2026-08-07 0 0.320 0.315 0.320 0.315 0.320 754,000 240,580 0.3191 0.293 0.289 0.293 0.289 0.293 822,351 0.2926 0.00%
2026-08-06 0 0.320 0.315 0.320 0.315 0.320 748,000 239,235 0.3198 0.293 0.289 0.293 0.289 0.293 815,807 0.2932 0.00%
2026-08-05 0 0.320 0.315 0.320 0.315 0.320 20,999,000 6,719,430 0.3200 0.293 0.289 0.293 0.289 0.293 22,902,592 0.2934 0.00%
2026-08-04 0 0.320 0.310 0.320 0.315 0.320 1,424,000 450,640 0.3165 0.293 0.284 0.293 0.289 0.293 1,553,088 0.2902 0.00%
2026-08-03 0 0.320 0.315 0.320 0.310 0.320 2,995,805 943,617 0.3150 0.293 0.289 0.293 0.284 0.293 3,267,379 0.2888 0.00%
2026-07-31 0 0.320 0.315 0.320 0.310 0.320 1,336,000 426,320 0.3191 0.293 0.289 0.293 0.284 0.293 1,457,110 0.2926 3.23%
2026-07-30 0 0.310 0.310 0.320 0.310 0.320 870,000 274,310 0.3153 0.284 0.284 0.293 0.284 0.293 948,867 0.2891 -1.59%
2026-07-29 0 0.315 0.315 0.320 0.310 0.320 3,799,000 1,197,350 0.3152 0.289 0.289 0.293 0.284 0.293 4,143,385 0.2890 -1.56%
2026-07-28 0 0.320 0.315 0.320 0.310 0.320 1,756,000 553,780 0.3154 0.293 0.289 0.293 0.284 0.293 1,915,184 0.2892 0.00%
2026-07-27 0 0.320 0.315 0.320 0.310 0.320 2,844,000 896,430 0.3152 0.293 0.289 0.293 0.284 0.293 3,101,813 0.2890 1.59%
2026-07-24 0 0.315 0.310 0.315 0.315 0.320 2,852,000 898,590 0.3151 0.289 0.284 0.289 0.289 0.293 3,110,538 0.2889 -1.56%
2026-07-23 0 0.320 0.315 0.320 0.310 0.320 8,616,000 2,716,960 0.3153 0.293 0.289 0.293 0.284 0.293 9,397,054 0.2891 1.59%
2026-07-22 0 0.315 0.310 0.315 0.310 0.345 20,974,000 6,664,535 0.3178 0.289 0.284 0.289 0.284 0.316 22,875,326 0.2913 -8.70%
2026-07-21 0 0.345 0.340 0.345 0.340 0.350 482,000 164,730 0.3418 0.316 0.312 0.316 0.312 0.321 525,694 0.3134 0.00%
2026-07-20 0 0.345 0.340 0.345 0.340 0.350 663,000 226,905 0.3422 0.316 0.312 0.316 0.312 0.321 723,102 0.3138 -1.43%
2026-07-17 0 0.350 0.340 0.350 0.340 0.360 1,548,000 537,940 0.3475 0.321 0.312 0.321 0.312 0.330 1,688,329 0.3186 0.00%
2026-07-16 0 0.350 0.340 0.350 0.340 0.350 180,000 62,225 0.3457 0.321 0.312 0.321 0.312 0.321 196,317 0.3170 0.00%
2026-07-15 0 0.350 0.340 0.350 0.345 0.350 174,000 60,370 0.3470 0.321 0.312 0.321 0.316 0.321 189,773 0.3181 0.00%
2026-07-14 0 0.350 0.345 0.350 0.345 0.350 683,000 236,165 0.3458 0.321 0.316 0.321 0.316 0.321 744,915 0.3170 0.00%
2026-07-13 0 0.350 0.345 0.350 0.345 0.350 431,000 149,875 0.3477 0.321 0.316 0.321 0.316 0.321 470,071 0.3188 -1.41%
2026-07-10 0 0.355 0.345 0.355 0.350 0.355 1,218,000 426,915 0.3505 0.325 0.316 0.325 0.321 0.325 1,328,414 0.3214 -1.39%
2026-07-09 0 0.360 0.355 0.360 0.345 0.360 1,122,000 393,380 0.3506 0.330 0.325 0.330 0.316 0.330 1,223,711 0.3215 2.86%
2026-07-08 0 0.350 0.345 0.350 0.345 0.365 1,269,000 443,280 0.3493 0.321 0.316 0.321 0.316 0.335 1,384,037 0.3203 0.00%
2026-07-07 0 0.350 0.345 0.350 0.345 0.350 832,000 288,785 0.3471 0.321 0.316 0.321 0.316 0.321 907,422 0.3182 -1.41%
2026-07-06 0 0.355 0.340 0.355 0.345 0.355 1,073,000 374,475 0.3490 0.325 0.312 0.325 0.316 0.325 1,170,269 0.3200 0.00%
2026-07-03 0 0.355 0.345 0.355 0.345 0.355 601,000 210,425 0.3501 0.325 0.316 0.325 0.316 0.325 655,482 0.3210 0.00%
2026-07-02 0 0.355 0.350 0.355 0.340 0.360 777,013 270,534 0.3482 0.325 0.321 0.325 0.312 0.330 847,450 0.3192 2.90%
2026-06-30 0 0.345 0.335 0.345 0.335 0.345 1,480,000 502,765 0.3397 0.316 0.307 0.316 0.307 0.316 1,614,164 0.3115 -1.43%
2026-06-29 0 0.350 0.340 0.355 0.340 0.355 1,064,000 366,960 0.3449 0.321 0.312 0.325 0.312 0.325 1,160,453 0.3162 0.00%
2026-06-26 0 0.350 0.345 0.350 0.345 0.365 2,457,000 863,555 0.3515 0.321 0.316 0.321 0.316 0.335 2,679,731 0.3223 -5.41%
2026-06-25 0 0.370 0.365 0.370 0.360 0.370 1,387,000 501,350 0.3615 0.339 0.335 0.339 0.330 0.339 1,512,734 0.3314 0.00%
2026-06-24 0 0.370 0.365 0.370 0.360 0.375 2,036,000 747,955 0.3674 0.339 0.335 0.339 0.330 0.344 2,220,567 0.3368 -1.33%
2026-06-23 0 0.375 0.370 0.375 0.370 0.375 1,247,000 462,780 0.3711 0.344 0.339 0.344 0.339 0.344 1,360,042 0.3403 0.00%
2026-06-22 0 0.375 0.370 0.380 0.370 0.385 886,000 335,715 0.3789 0.344 0.339 0.348 0.339 0.353 966,317 0.3474 -2.60%
2026-06-18 0 0.385 0.380 0.385 0.380 0.385 364,000 138,340 0.3801 0.353 0.348 0.353 0.348 0.353 396,997 0.3485 -2.53%
2026-06-17 0 0.395 0.385 0.395 0.385 0.395 134,000 51,680 0.3857 0.362 0.353 0.362 0.353 0.362 146,147 0.3536 1.28%
2026-06-16 0 0.390 0.385 0.395 0.385 0.395 110,000 43,190 0.3926 0.358 0.353 0.362 0.353 0.362 119,972 0.3600 -1.27%
2026-06-15 0 0.395 0.390 0.400 0.390 0.400 287,000 114,415 0.3987 0.362 0.358 0.367 0.358 0.367 313,017 0.3655 -1.25%
2026-06-12 0 0.400 0.395 0.400 0.385 0.400 427,000 165,640 0.3879 0.367 0.362 0.367 0.353 0.367 465,708 0.3557 3.90%
2026-06-11 0 0.385 0.385 0.390 0.380 0.390 659,000 255,440 0.3876 0.353 0.353 0.358 0.348 0.358 718,739 0.3554 -1.28%
2026-06-10 0 0.390 0.385 0.390 0.380 0.390 449,000 172,975 0.3852 0.358 0.353 0.358 0.348 0.358 489,703 0.3532 -1.27%
2026-06-09 0 0.395 0.385 0.395 0.380 0.390 461,000 177,835 0.3858 0.362 0.353 0.362 0.348 0.358 502,790 0.3537 2.60%
2026-06-08 0 0.385 0.385 0.390 0.385 0.390 395,000 152,790 0.3868 0.353 0.353 0.358 0.353 0.358 430,807 0.3547 -2.53%
2026-06-05 0 0.395 0.390 0.395 0.385 0.395 733,000 286,320 0.3906 0.362 0.358 0.362 0.353 0.362 799,448 0.3581 0.00%
2026-06-04 0 0.395 0.390 0.395 0.390 0.400 293,000 115,870 0.3955 0.362 0.358 0.362 0.358 0.367 319,561 0.3626 -1.25%
2026-06-03 0 0.400 0.395 0.405 0.395 0.405 196,000 78,559 0.4008 0.367 0.362 0.371 0.362 0.371 213,768 0.3675 0.00%
2026-06-02 0 0.400 0.390 0.400 0.390 0.400 4,000 1,590 0.3975 0.367 0.358 0.367 0.358 0.367 4,363 0.3645 0.00%
2026-06-01 0 0.400 0.390 0.400 0.385 0.400 1,044,000 404,975 0.3879 0.367 0.358 0.367 0.353 0.367 1,138,640 0.3557 2.56%
2026-05-29 0 0.390 0.385 0.390 0.385 0.390 212,300 82,702 0.3896 0.358 0.353 0.358 0.353 0.358 231,545 0.3572 -0.26%
2026-05-28 0 0.395 0.390 0.395 0.385 0.400 1,806,000 712,015 0.3942 0.359 0.354 0.359 0.349 0.363 1,989,867 0.3578 -1.25%
2026-05-27 0 0.400 0.395 0.400 0.395 0.400 517,000 205,605 0.3977 0.363 0.359 0.363 0.359 0.363 569,635 0.3609 0.00%
2026-05-26 0 0.400 0.400 0.405 0.395 0.405 1,166,000 466,885 0.4004 0.363 0.363 0.368 0.359 0.368 1,284,709 0.3634 -2.44%
2026-05-22 0 0.410 0.400 0.410 0.400 0.410 885,000 357,670 0.4041 0.372 0.363 0.372 0.363 0.372 975,101 0.3668 -1.20%
2026-05-21 0 0.415 0.400 0.415 0.400 0.415 582,000 235,695 0.4050 0.377 0.363 0.377 0.363 0.377 641,253 0.3676 1.22%
2026-05-20 0 0.410 0.405 0.410 0.405 0.420 151,000 61,860 0.4097 0.372 0.368 0.372 0.368 0.381 166,373 0.3718 -1.20%
2026-05-19 0 0.415 0.405 0.415 0.395 0.415 1,369,000 560,415 0.4094 0.377 0.368 0.377 0.359 0.377 1,508,377 0.3715 2.47%
2026-05-18 0 0.405 0.400 0.405 0.395 0.405 136,000 53,860 0.3960 0.368 0.363 0.368 0.359 0.368 149,846 0.3594 0.00%
2026-05-15 0 0.405 0.400 0.405 0.395 0.410 1,231,000 496,095 0.4030 0.368 0.363 0.368 0.359 0.372 1,356,327 0.3658 1.25%
2026-05-14 0 0.400 0.395 0.400 0.395 0.420 6,058,000 2,460,095 0.4061 0.363 0.359 0.363 0.359 0.381 6,674,760 0.3686 5.26%
2026-05-13 0 0.380 0.380 0.385 0.380 0.390 873,000 336,510 0.3855 0.345 0.345 0.349 0.345 0.354 961,879 0.3498 0.00%
2026-05-12 0 0.380 0.380 0.390 0.380 0.380 169,000 64,220 0.3800 0.345 0.345 0.354 0.345 0.345 186,206 0.3449 0.00%
2026-05-11 0 0.380 0.380 0.385 0.375 0.390 2,092,000 795,610 0.3803 0.345 0.345 0.349 0.340 0.354 2,304,985 0.3452 -1.30%
2026-05-08 0 0.385 0.385 0.400 0.385 0.390 561,000 218,560 0.3896 0.349 0.349 0.363 0.349 0.354 618,115 0.3536 -3.75%
2026-05-07 0 0.400 0.400 0.405 0.385 0.400 197,000 77,020 0.3910 0.363 0.363 0.368 0.349 0.363 217,056 0.3548 2.56%
2026-05-06 0 0.390 0.385 0.390 0.380 0.395 785,000 304,280 0.3876 0.354 0.349 0.354 0.345 0.359 864,920 0.3518 0.00%
2026-05-05 0 0.390 0.385 0.390 0.385 0.390 134,000 51,875 0.3871 0.354 0.349 0.354 0.349 0.354 147,642 0.3514 1.30%
2026-05-04 0 0.385 0.385 0.390 0.385 0.390 329,000 127,400 0.3872 0.349 0.349 0.354 0.349 0.354 362,495 0.3515 -1.28%
2026-04-30 0 0.390 0.390 0.395 0.380 0.400 287,000 111,855 0.3897 0.354 0.354 0.359 0.345 0.363 316,219 0.3537 -1.27%
2026-04-29 0 0.395 0.390 0.400 0.390 0.395 676,000 266,520 0.3943 0.359 0.354 0.363 0.354 0.359 744,823 0.3578 2.60%
2026-04-28 0 0.385 0.385 0.395 0.385 0.395 1,179,000 458,535 0.3889 0.349 0.349 0.359 0.349 0.359 1,299,033 0.3530 -2.53%
2026-04-27 0 0.395 0.390 0.400 0.390 0.395 70,000 27,600 0.3943 0.359 0.354 0.363 0.354 0.359 77,127 0.3579 -1.25%
2026-04-24 0 0.400 0.390 0.400 0.390 0.400 2,942,000 1,157,580 0.3935 0.363 0.354 0.363 0.354 0.363 3,241,522 0.3571 0.00%
2026-04-23 0 0.400 0.400 0.405 0.400 0.415 397,000 160,505 0.4043 0.363 0.363 0.368 0.363 0.377 437,418 0.3669 -2.44%
2026-04-22 0 0.410 0.410 0.415 0.410 0.420 441,000 182,875 0.4147 0.372 0.372 0.377 0.372 0.381 485,898 0.3764 -2.38%
2026-04-21 0 0.420 0.415 0.425 0.415 0.420 177,000 73,495 0.4152 0.381 0.377 0.386 0.377 0.381 195,020 0.3769 1.20%
2026-04-20 0 0.415 0.415 0.430 0.415 0.420 272,000 112,980 0.4154 0.377 0.377 0.390 0.377 0.381 299,692 0.3770 0.00%
2026-04-17 0 0.415 0.405 0.415 0.405 0.420 299,000 122,640 0.4102 0.377 0.368 0.377 0.368 0.381 329,441 0.3723 1.22%
2026-04-16 0 0.410 0.400 0.410 0.400 0.410 70,000 28,165 0.4024 0.372 0.363 0.372 0.363 0.372 77,127 0.3652 0.00%
2026-04-15 0 0.410 0.400 0.420 0.405 0.410 323,000 132,180 0.4092 0.372 0.363 0.381 0.368 0.372 355,884 0.3714 0.00%
2026-04-14 0 0.410 0.405 0.410 0.405 0.410 129,000 52,295 0.4054 0.372 0.368 0.372 0.368 0.372 142,133 0.3679 1.23%
2026-04-13 0 0.405 0.405 0.410 0.400 0.410 1,131,000 457,880 0.4048 0.368 0.368 0.372 0.363 0.372 1,246,146 0.3674 0.00%
2026-04-10 0 0.405 0.400 0.405 0.400 0.405 783,000 313,555 0.4005 0.368 0.363 0.368 0.363 0.368 862,717 0.3635 0.00%
2026-04-09 0 0.405 0.400 0.405 0.400 0.405 730,000 292,965 0.4013 0.368 0.363 0.368 0.363 0.368 804,321 0.3642 0.00%
2026-04-08 0 0.405 0.405 0.415 0.395 0.410 2,889,000 1,159,895 0.4015 0.368 0.368 0.377 0.359 0.372 3,183,127 0.3644 1.25%
2026-04-02 0 0.400 0.395 0.405 0.395 0.405 1,056,000 423,185 0.4007 0.363 0.359 0.368 0.359 0.368 1,163,510 0.3637 0.00%
2026-04-01 0 0.400 0.400 0.405 0.395 0.415 1,027,000 411,045 0.4002 0.363 0.363 0.368 0.359 0.377 1,131,558 0.3633 1.27%
2026-03-31 0 0.395 0.395 0.405 0.395 0.410 1,510,000 605,375 0.4009 0.359 0.359 0.368 0.359 0.372 1,663,732 0.3639 -2.47%
2026-03-30 0 0.405 0.400 0.405 0.400 0.415 1,565,000 633,555 0.4048 0.368 0.363 0.368 0.363 0.377 1,724,331 0.3674 -2.41%
2026-03-27 0 0.415 0.410 0.415 0.410 0.425 1,996,000 822,010 0.4118 0.377 0.372 0.377 0.372 0.386 2,199,211 0.3738 -1.19%
2026-03-26 0 0.420 0.415 0.425 0.415 0.425 2,465,000 1,035,235 0.4200 0.381 0.377 0.386 0.377 0.386 2,715,959 0.3812 -1.18%
2026-03-25 0 0.425 0.420 0.425 0.420 0.430 1,700,000 721,895 0.4246 0.386 0.381 0.386 0.381 0.390 1,873,076 0.3854 1.19%
2026-03-24 0 0.420 0.415 0.425 0.410 0.425 506,000 211,315 0.4176 0.381 0.377 0.386 0.372 0.386 557,515 0.3790 1.20%
2026-03-23 0 0.415 0.405 0.420 0.410 0.430 1,320,000 552,390 0.4185 0.377 0.368 0.381 0.372 0.390 1,454,388 0.3798 -3.49%
2026-03-20 0 0.430 0.430 0.435 0.430 0.440 256,000 110,130 0.4302 0.390 0.390 0.395 0.390 0.399 282,063 0.3904 -2.27%
2026-03-19 0 0.440 0.435 0.440 0.435 0.445 90,705,000 39,909,630 0.4400 0.399 0.395 0.399 0.395 0.404 99,939,596 0.3993 1.15%
2026-03-18 0 0.435 0.430 0.435 0.430 0.440 30,067,512 13,229,125 0.4400 0.395 0.390 0.395 0.390 0.399 33,128,659 0.3993 0.00%
2026-03-17 0 0.435 0.435 0.440 0.435 0.440 754,000 330,295 0.4381 0.395 0.395 0.399 0.395 0.399 830,764 0.3976 -2.25%
2026-03-16 0 0.445 0.440 0.445 0.440 0.445 287,000 127,155 0.4430 0.404 0.399 0.404 0.399 0.404 316,219 0.4021 -1.11%
2026-03-13 0 0.450 0.450 0.455 0.435 0.450 4,705,000 2,090,715 0.4444 0.408 0.408 0.413 0.395 0.408 5,184,012 0.4033 2.27%
2026-03-12 0 0.440 0.430 0.440 0.425 0.440 6,018,000 2,590,930 0.4305 0.399 0.390 0.399 0.386 0.399 6,630,687 0.3907 -2.22%
2026-03-11 0 0.450 0.445 0.450 0.435 0.450 2,627,000 1,165,170 0.4435 0.408 0.404 0.408 0.395 0.408 2,894,453 0.4026 3.45%
2026-03-10 0 0.435 0.435 0.440 0.430 0.440 1,015,000 441,780 0.4353 0.395 0.395 0.399 0.390 0.399 1,118,336 0.3950 1.16%
2026-03-09 0 0.430 0.425 0.430 0.425 0.435 1,122,000 480,720 0.4284 0.390 0.386 0.390 0.386 0.395 1,236,230 0.3889 0.00%
2026-03-06 0 0.430 0.430 0.435 0.430 0.435 322,000 138,510 0.4302 0.390 0.390 0.395 0.390 0.395 354,783 0.3904 -1.15%
2026-03-05 0 0.435 0.430 0.435 0.430 0.435 256,000 111,125 0.4341 0.395 0.390 0.395 0.390 0.395 282,063 0.3940 0.00%
2026-03-04 0 0.435 0.430 0.435 0.425 0.435 532,000 229,260 0.4309 0.395 0.390 0.395 0.386 0.395 586,162 0.3911 1.16%
2026-03-03 0 0.430 0.430 0.435 0.430 0.440 3,830,700 1,664,724 0.4346 0.390 0.390 0.395 0.390 0.399 4,220,700 0.3944 -2.27%
2026-03-02 0 0.440 0.435 0.440 0.435 0.450 2,863,000 1,262,655 0.4410 0.399 0.395 0.399 0.395 0.408 3,154,480 0.4003 -3.30%
2026-02-27 0 0.455 0.450 0.455 0.450 0.455 1,161,000 527,290 0.4542 0.413 0.408 0.413 0.408 0.413 1,279,200 0.4122 0.00%
2026-02-26 0 0.455 0.455 0.460 0.455 0.460 505,000 231,465 0.4583 0.413 0.413 0.417 0.413 0.417 556,414 0.4160 -1.09%
2026-02-25 0 0.460 0.455 0.460 0.450 0.460 1,439,000 657,325 0.4568 0.417 0.413 0.417 0.408 0.417 1,585,503 0.4146 0.00%
2026-02-24 0 0.460 0.455 0.460 0.450 0.460 1,003,000 458,980 0.4576 0.417 0.413 0.417 0.408 0.417 1,105,115 0.4153 0.00%
2026-02-23 0 0.460 0.455 0.460 0.450 0.465 5,031,000 2,287,275 0.4546 0.417 0.413 0.417 0.408 0.422 5,543,202 0.4126 -1.08%
2026-02-20 0 0.465 0.460 0.465 0.460 0.465 373,000 171,755 0.4605 0.422 0.417 0.422 0.417 0.422 410,975 0.4179 1.09%
2026-02-16 0 0.460 0.460 0.465 0.455 0.465 397,000 182,545 0.4598 0.417 0.417 0.422 0.413 0.422 437,418 0.4173 -1.08%
2026-02-13 0 0.465 0.460 0.465 0.460 0.465 684,000 314,885 0.4604 0.422 0.417 0.422 0.417 0.422 753,637 0.4178 0.00%
2026-02-12 0 0.465 0.460 0.465 0.455 0.465 561,000 257,970 0.4598 0.422 0.417 0.422 0.413 0.422 618,115 0.4173 1.09%
2026-02-11 0 0.460 0.460 0.465 0.455 0.465 3,213,000 1,481,485 0.4611 0.417 0.417 0.422 0.413 0.422 3,540,113 0.4185 -3.16%
2026-02-10 0 0.475 0.470 0.475 0.465 0.475 640,000 300,260 0.4692 0.431 0.427 0.431 0.422 0.431 705,158 0.4258 0.00%
2026-02-09 0 0.475 0.470 0.475 0.465 0.475 1,202,629 563,717 0.4687 0.431 0.427 0.431 0.422 0.431 1,325,068 0.4254 1.06%
2026-02-06 0 0.470 0.465 0.470 0.460 0.475 1,321,000 617,895 0.4677 0.427 0.422 0.427 0.417 0.431 1,455,490 0.4245 2.17%
2026-02-05 0 0.460 0.460 0.470 0.460 0.465 1,380,000 636,720 0.4614 0.417 0.417 0.427 0.417 0.422 1,520,497 0.4188 -1.08%
2026-02-04 0 0.465 0.460 0.465 0.460 0.475 1,850,000 857,970 0.4638 0.422 0.417 0.422 0.417 0.431 2,038,347 0.4209 -2.11%
2026-02-03 0 0.475 0.470 0.475 0.465 0.475 131,000 61,435 0.4690 0.431 0.427 0.431 0.422 0.431 144,337 0.4256 2.15%
2026-02-02 0 0.465 0.465 0.470 0.460 0.475 733,707 344,616 0.4697 0.422 0.422 0.427 0.417 0.431 808,405 0.4263 0.00%
2026-01-30 0 0.465 0.465 0.475 0.465 0.475 488,000 228,695 0.4686 0.422 0.422 0.431 0.422 0.431 537,683 0.4253 -1.06%
2026-01-29 0 0.470 0.470 0.475 0.465 0.475 3,214,000 1,501,805 0.4673 0.427 0.427 0.431 0.422 0.431 3,541,215 0.4241 -1.05%
2026-01-28 0 0.475 0.475 0.480 0.470 0.480 514,000 244,160 0.4750 0.431 0.431 0.436 0.427 0.436 566,330 0.4311 -1.04%
2026-01-27 0 0.480 0.470 0.480 0.470 0.480 657,000 310,265 0.4722 0.436 0.427 0.436 0.427 0.436 723,889 0.4286 1.05%
2026-01-26 0 0.475 0.475 0.480 0.470 0.480 958,000 457,255 0.4773 0.431 0.431 0.436 0.427 0.436 1,055,533 0.4332 0.00%
2026-01-23 0 0.475 0.470 0.475 0.470 0.485 1,267,000 604,055 0.4768 0.431 0.427 0.431 0.427 0.440 1,395,992 0.4327 -1.04%
2026-01-22 0 0.480 0.475 0.485 0.480 0.485 138,000 66,280 0.4803 0.436 0.431 0.440 0.436 0.440 152,050 0.4359 0.00%
2026-01-21 0 0.480 0.480 0.485 0.480 0.485 264,000 127,010 0.4811 0.436 0.436 0.440 0.436 0.440 290,878 0.4366 -1.03%
2026-01-20 0 0.485 0.480 0.485 0.475 0.485 930,000 445,780 0.4793 0.440 0.436 0.440 0.431 0.440 1,024,682 0.4350 1.04%
2026-01-19 0 0.480 0.475 0.480 0.475 0.485 1,558,000 747,840 0.4800 0.436 0.431 0.436 0.431 0.440 1,716,619 0.4356 -2.04%
2026-01-16 0 0.490 0.485 0.490 0.480 0.490 795,000 386,420 0.4861 0.445 0.440 0.445 0.436 0.445 875,938 0.4411 1.03%
2026-01-15 0 0.485 0.480 0.485 0.480 0.490 1,190,000 575,365 0.4835 0.440 0.436 0.440 0.436 0.445 1,311,153 0.4388 -1.02%
2026-01-14 0 0.490 0.485 0.490 0.480 0.495 1,727,300 838,990 0.4857 0.445 0.440 0.445 0.436 0.449 1,903,155 0.4408 -1.01%
2026-01-13 0 0.495 0.490 0.495 0.485 0.495 1,142,000 559,965 0.4903 0.449 0.445 0.449 0.440 0.449 1,258,266 0.4450 -1.00%
2026-01-12 0 0.500 0.495 0.500 0.485 0.500 5,849,000 2,880,335 0.4924 0.454 0.449 0.454 0.440 0.454 6,444,482 0.4469 3.09%
2026-01-09 0 0.485 0.480 0.490 0.480 0.485 4,714,000 2,285,350 0.4848 0.440 0.436 0.445 0.436 0.440 5,193,928 0.4400 -1.02%
2026-01-08 0 0.490 0.485 0.490 0.485 0.495 864,000 420,735 0.4870 0.445 0.440 0.445 0.440 0.449 951,963 0.4420 0.00%
2026-01-07 0 0.490 0.485 0.490 0.480 0.495 4,370,000 2,128,140 0.4870 0.445 0.440 0.445 0.436 0.449 4,814,906 0.4420 3.16%
2026-01-06 0 0.475 0.475 0.480 0.475 0.485 3,202,000 1,528,590 0.4774 0.431 0.431 0.436 0.431 0.440 3,527,993 0.4333 0.00%
2026-01-05 0 0.475 0.470 0.475 0.470 0.475 1,034,000 487,855 0.4718 0.431 0.427 0.431 0.427 0.431 1,139,271 0.4282 1.06%
2026-01-02 0 0.470 0.470 0.475 0.470 0.475 569,000 268,430 0.4718 0.427 0.427 0.431 0.427 0.431 626,929 0.4282 0.00%
2025-12-31 0 0.470 0.460 0.470 0.460 0.470 892,000 414,540 0.4647 0.427 0.417 0.427 0.417 0.427 982,814 0.4218 0.00%
2025-12-30 0 0.470 0.470 0.475 0.465 0.480 1,233,000 583,565 0.4733 0.427 0.427 0.431 0.422 0.436 1,358,531 0.4296 1.08%
2025-12-29 0 0.465 0.465 0.470 0.465 0.470 520,000 244,395 0.4700 0.422 0.422 0.427 0.422 0.427 572,941 0.4266 -1.06%
2025-12-24 0 0.470 0.470 0.475 0.465 0.475 568,468 267,405 0.4704 0.427 0.427 0.431 0.422 0.431 626,343 0.4269 1.08%
2025-12-23 0 0.465 0.465 0.470 0.450 0.470 2,428,000 1,119,525 0.4611 0.422 0.422 0.427 0.408 0.427 2,675,193 0.4185 -1.06%
2025-12-22 0 0.470 0.465 0.470 0.465 0.470 718,000 337,250 0.4697 0.427 0.422 0.427 0.422 0.427 791,099 0.4263 1.08%
2025-12-19 0 0.465 0.460 0.465 0.460 0.465 178,000 82,600 0.4640 0.422 0.417 0.422 0.417 0.422 196,122 0.4212 0.00%
2025-12-18 0 0.465 0.460 0.465 0.455 0.465 1,661,000 764,100 0.4600 0.422 0.417 0.422 0.413 0.422 1,830,105 0.4175 0.00%
2025-12-17 0 0.465 0.460 0.465 0.455 0.465 1,757,000 810,570 0.4613 0.422 0.417 0.422 0.413 0.422 1,935,879 0.4187 2.20%
2025-12-16 0 0.455 0.455 0.460 0.455 0.470 1,308,000 604,440 0.4621 0.413 0.413 0.417 0.413 0.427 1,441,166 0.4194 -1.09%
2025-12-15 0 0.460 0.460 0.465 0.460 0.470 810,000 377,040 0.4655 0.417 0.417 0.422 0.417 0.427 892,465 0.4225 1.10%
2025-12-12 0 0.455 0.455 0.460 0.455 0.465 2,805,000 1,289,621 0.4598 0.413 0.413 0.417 0.413 0.422 3,090,575 0.4173 0.00%
2025-12-11 0 0.455 0.450 0.455 0.450 0.455 253,000 114,340 0.4519 0.413 0.408 0.413 0.408 0.413 278,758 0.4102 0.00%
2025-12-10 0 0.455 0.450 0.455 0.445 0.455 1,245,000 562,700 0.4520 0.413 0.408 0.413 0.404 0.413 1,371,752 0.4102 0.00%
2025-12-09 0 0.455 0.450 0.455 0.450 0.455 604,000 272,720 0.4515 0.413 0.408 0.413 0.408 0.413 665,493 0.4098 1.11%
2025-12-08 0 0.450 0.450 0.455 0.450 0.455 1,481,000 672,985 0.4544 0.408 0.408 0.413 0.408 0.413 1,631,779 0.4124 -1.10%
2025-12-05 0 0.455 0.455 0.460 0.450 0.460 685,000 311,360 0.4545 0.413 0.413 0.417 0.408 0.417 754,739 0.4125 0.00%
2025-12-04 0 0.455 0.455 0.460 0.450 0.455 3,067,000 1,384,700 0.4515 0.413 0.413 0.417 0.408 0.413 3,379,249 0.4098 0.00%
2025-12-03 0 0.455 0.450 0.455 0.450 0.460 861,000 391,535 0.4547 0.413 0.408 0.413 0.408 0.417 948,658 0.4127 1.11%
2025-12-02 0 0.450 0.450 0.455 0.450 0.455 516,000 234,245 0.4540 0.408 0.408 0.413 0.408 0.413 568,534 0.4120 -1.10%
2025-12-01 0 0.455 0.450 0.455 0.450 0.460 435,000 197,645 0.4544 0.413 0.408 0.413 0.408 0.417 479,287 0.4124 0.00%
2025-11-28 0 0.455 0.450 0.460 0.450 0.460 521,000 238,370 0.4575 0.413 0.408 0.417 0.408 0.417 574,043 0.4152 0.00%
2025-11-27 0 0.455 0.455 0.460 0.455 0.460 343,000 156,225 0.4555 0.413 0.413 0.417 0.413 0.417 377,921 0.4134 -1.09%
2025-11-26 0 0.460 0.455 0.460 0.455 0.460 788,000 359,510 0.4562 0.417 0.413 0.417 0.413 0.417 868,226 0.4141 0.00%
2025-11-25 0 0.460 0.455 0.460 0.455 0.460 719,000 328,295 0.4566 0.417 0.413 0.417 0.413 0.417 792,201 0.4144 1.10%
2025-11-24 0 0.455 0.455 0.460 0.455 0.460 780,000 356,125 0.4566 0.413 0.413 0.417 0.413 0.417 859,411 0.4144 -1.09%
2025-11-21 0 0.460 0.455 0.460 0.455 0.465 504,000 231,520 0.4594 0.417 0.413 0.417 0.413 0.422 555,312 0.4169 -1.08%
2025-11-20 0 0.465 0.460 0.465 0.460 0.475 2,149,000 1,002,085 0.4663 0.422 0.417 0.422 0.417 0.431 2,367,788 0.4232 0.00%
2025-11-19 0 0.465 0.460 0.465 0.460 0.470 759,000 352,240 0.4641 0.422 0.417 0.422 0.417 0.427 836,273 0.4212 -1.06%
2025-11-18 0 0.470 0.465 0.470 0.465 0.470 1,026,000 480,475 0.4683 0.427 0.422 0.427 0.422 0.427 1,130,456 0.4250 0.00%
2025-11-17 0 0.470 0.465 0.470 0.465 0.475 649,000 305,610 0.4709 0.427 0.422 0.427 0.422 0.431 715,074 0.4274 0.00%
2025-11-14 0 0.470 0.465 0.470 0.465 0.475 2,308,000 1,089,815 0.4722 0.427 0.422 0.427 0.422 0.431 2,542,975 0.4286 -1.05%
2025-11-13 0 0.475 0.465 0.475 0.470 0.480 3,485,000 1,652,030 0.4740 0.431 0.422 0.431 0.427 0.436 3,839,805 0.4302 -1.04%
2025-11-12 0 0.480 0.475 0.480 0.475 0.485 1,358,000 649,010 0.4779 0.436 0.431 0.436 0.431 0.440 1,496,257 0.4338 1.05%
2025-11-11 0 0.475 0.475 0.480 0.475 0.480 1,005,000 482,370 0.4800 0.431 0.431 0.436 0.431 0.436 1,107,318 0.4356 -1.04%
2025-11-10 0 0.480 0.475 0.480 0.475 0.480 650,000 311,030 0.4785 0.436 0.431 0.436 0.431 0.436 716,176 0.4343 0.00%
2025-11-07 0 0.480 0.475 0.480 0.480 0.480 143,772 69,010 0.4800 0.436 0.431 0.436 0.436 0.436 158,409 0.4356 0.00%
2025-11-06 0 0.480 0.475 0.480 0.475 0.480 921,000 441,925 0.4798 0.436 0.431 0.436 0.431 0.436 1,014,766 0.4355 0.00%
2025-11-05 0 0.480 0.475 0.480 0.475 0.480 1,963,000 932,490 0.4750 0.436 0.431 0.436 0.431 0.436 2,162,851 0.4311 0.00%
2025-11-04 0 0.480 0.475 0.480 0.475 0.480 1,432,000 686,575 0.4795 0.436 0.431 0.436 0.431 0.436 1,577,791 0.4351 1.05%
2025-11-03 0 0.475 0.475 0.480 0.475 0.480 1,670,000 798,100 0.4779 0.431 0.431 0.436 0.431 0.436 1,840,021 0.4337 0.00%
2025-10-31 0 0.475 0.475 0.480 0.475 0.480 231,000 110,875 0.4800 0.431 0.431 0.436 0.431 0.436 254,518 0.4356 -1.04%
2025-10-30 0 0.480 0.475 0.480 0.475 0.485 1,074,000 514,255 0.4788 0.436 0.431 0.436 0.431 0.440 1,183,343 0.4346 0.00%
2025-10-28 0 0.480 0.475 0.480 0.475 0.480 1,332,000 637,200 0.4784 0.436 0.431 0.436 0.431 0.436 1,467,610 0.4342 0.00%
2025-10-27 0 0.480 0.475 0.485 0.475 0.480 890,000 426,930 0.4797 0.436 0.431 0.440 0.431 0.436 980,610 0.4354 0.00%
2025-10-24 0 0.480 0.475 0.480 0.475 0.480 1,375,000 658,710 0.4791 0.436 0.431 0.436 0.431 0.436 1,514,988 0.4348 1.05%
2025-10-23 0 0.475 0.475 0.480 0.470 0.485 1,182,545 563,477 0.4765 0.431 0.431 0.436 0.427 0.440 1,302,939 0.4325 -1.04%
2025-10-22 0 0.480 0.475 0.485 0.480 0.485 626,000 301,040 0.4809 0.436 0.431 0.440 0.436 0.440 689,733 0.4365 0.00%
2025-10-21 0 0.480 0.480 0.485 0.480 0.485 405,000 195,060 0.4816 0.436 0.436 0.440 0.436 0.440 446,233 0.4371 -1.03%
2025-10-20 0 0.485 0.480 0.485 0.480 0.485 3,209,000 1,542,385 0.4806 0.440 0.436 0.440 0.436 0.440 3,535,705 0.4362 1.04%
2025-10-17 0 0.480 0.475 0.480 0.475 0.490 1,551,000 744,960 0.4803 0.436 0.431 0.436 0.431 0.445 1,708,906 0.4359 0.00%
2025-10-16 0 0.480 0.480 0.485 0.480 0.485 1,267,000 608,470 0.4802 0.436 0.436 0.440 0.436 0.440 1,395,992 0.4359 0.00%
2025-10-15 0 0.480 0.480 0.485 0.480 0.485 870,000 417,720 0.4801 0.436 0.436 0.440 0.436 0.440 958,574 0.4358 0.00%
2025-10-14 0 0.480 0.480 0.485 0.480 0.485 1,302,000 627,705 0.4821 0.436 0.436 0.440 0.436 0.440 1,434,555 0.4376 0.00%
2025-10-13 0 0.480 0.480 0.485 0.475 0.485 2,291,000 1,098,675 0.4796 0.436 0.436 0.440 0.431 0.440 2,524,245 0.4352 -2.04%
2025-10-10 0 0.490 0.490 0.495 0.490 0.495 1,883,000 927,495 0.4926 0.445 0.445 0.449 0.445 0.449 2,074,707 0.4470 0.00%
2025-10-09 0 0.490 0.490 0.495 0.485 0.495 2,676,000 1,310,950 0.4899 0.445 0.445 0.449 0.440 0.449 2,948,441 0.4446 -1.01%
2025-10-08 0 0.495 0.490 0.495 0.490 0.495 1,043,000 512,290 0.4912 0.449 0.445 0.449 0.445 0.449 1,149,187 0.4458 1.02%
2025-10-06 0 0.490 0.490 0.495 0.490 0.500 608,000 300,960 0.4950 0.445 0.445 0.449 0.445 0.454 669,900 0.4493 -1.01%
2025-10-03 0 0.495 0.495 0.500 0.490 0.500 438,000 216,195 0.4936 0.449 0.449 0.454 0.445 0.454 482,592 0.4480 -1.00%
2025-10-02 0 0.500 0.495 0.500 0.490 0.500 486,000 239,485 0.4928 0.454 0.449 0.454 0.445 0.454 535,479 0.4472 1.01%
2025-09-30 0 0.495 0.490 0.495 0.495 0.495 291,000 144,045 0.4950 0.449 0.445 0.449 0.449 0.449 320,626 0.4493 1.02%
2025-09-29 0 0.490 0.490 0.495 0.490 0.495 313,000 154,885 0.4948 0.445 0.445 0.449 0.445 0.449 344,866 0.4491 -1.01%
2025-09-26 0 0.495 0.495 0.500 0.490 0.500 733,000 364,210 0.4969 0.449 0.449 0.454 0.445 0.454 807,626 0.4510 0.00%
2025-09-25 0 0.495 0.495 0.500 0.495 0.495 124,500 61,617 0.4949 0.449 0.449 0.454 0.449 0.449 137,175 0.4492 0.00%
2025-09-24 0 0.495 0.490 0.495 0.495 0.500 752,000 372,525 0.4954 0.449 0.445 0.449 0.449 0.454 828,560 0.4496 0.00%
2025-09-23 0 0.495 0.490 0.495 0.490 0.500 2,102,000 1,040,490 0.4950 0.449 0.445 0.449 0.445 0.454 2,316,003 0.4493 -1.00%
2025-09-22 0 0.500 0.495 0.500 0.495 0.500 1,014,000 506,170 0.4992 0.454 0.449 0.454 0.449 0.454 1,117,234 0.4531 1.01%
2025-09-19 0 0.495 0.495 0.500 0.495 0.500 487,000 242,590 0.4981 0.449 0.449 0.454 0.449 0.454 536,581 0.4521 0.00%
2025-09-18 0 0.495 0.495 0.500 0.495 0.500 89,000 44,455 0.4995 0.449 0.449 0.454 0.449 0.454 98,061 0.4533 -1.00%
2025-09-17 0 0.500 0.495 0.500 0.495 0.500 1,281,740 638,761 0.4984 0.454 0.449 0.454 0.449 0.454 1,412,233 0.4523 1.01%
2025-09-16 0 0.495 0.495 0.500 0.490 0.495 779,000 385,600 0.4950 0.449 0.449 0.454 0.445 0.449 858,309 0.4493 0.00%
2025-09-15 0 0.495 0.495 0.500 0.495 0.500 951,000 472,515 0.4969 0.449 0.449 0.454 0.449 0.454 1,047,820 0.4510 -1.00%
2025-09-12 0 0.500 0.495 0.500 0.495 0.500 2,745,000 1,370,150 0.4991 0.454 0.449 0.454 0.449 0.454 3,024,466 0.4530 2.67%
2025-09-11 0 0.510 0.510 0.520 0.510 0.520 1,092,000 560,920 0.5137 0.442 0.442 0.451 0.442 0.451 1,259,999 0.4452 -1.92%
2025-09-10 0 0.520 0.510 0.520 0.510 0.520 908,000 467,770 0.5152 0.451 0.442 0.451 0.442 0.451 1,047,692 0.4465 0.00%
2025-09-09 0 0.520 0.510 0.520 0.510 0.520 632,000 325,430 0.5149 0.451 0.442 0.451 0.442 0.451 729,230 0.4463 1.96%
2025-09-08 0 0.510 0.510 0.520 0.510 0.520 568,000 291,180 0.5126 0.442 0.442 0.451 0.442 0.451 655,384 0.4443 -1.92%
2025-09-05 0 0.520 0.510 0.520 0.510 0.520 533,000 272,150 0.5106 0.451 0.442 0.451 0.442 0.451 615,000 0.4425 0.00%
2025-09-04 0 0.520 0.510 0.520 0.510 0.520 3,304,000 1,685,280 0.5101 0.451 0.442 0.451 0.442 0.451 3,812,305 0.4421 0.00%
2025-09-03 0 0.520 0.510 0.520 0.500 0.520 2,762,000 1,409,280 0.5102 0.451 0.442 0.451 0.433 0.451 3,186,921 0.4422 1.96%
2025-09-02 0 0.510 0.510 0.520 0.510 0.520 924,000 471,250 0.5100 0.442 0.442 0.451 0.442 0.451 1,066,153 0.4420 -1.92%
2025-09-01 0 0.520 0.510 0.520 0.510 0.520 521,000 268,330 0.5150 0.451 0.442 0.451 0.442 0.451 601,153 0.4464 0.00%
2025-08-29 0 0.520 0.510 0.520 0.510 0.520 1,599,000 822,630 0.5145 0.451 0.442 0.451 0.442 0.451 1,844,999 0.4459 0.00%
2025-08-28 0 0.520 0.510 0.520 0.510 0.520 1,562,000 800,100 0.5122 0.451 0.442 0.451 0.442 0.451 1,802,306 0.4439 0.00%
2025-08-27 0 0.520 0.510 0.520 0.510 0.520 4,798,094 2,485,785 0.5181 0.451 0.442 0.451 0.442 0.451 5,536,258 0.4490 0.00%
2025-08-26 0 0.520 0.510 0.520 0.510 0.520 5,592,663 2,899,234 0.5184 0.451 0.442 0.451 0.442 0.451 6,453,068 0.4493 1.96%
2025-08-25 0 0.510 0.510 0.520 0.510 0.520 4,165,000 2,155,660 0.5176 0.442 0.442 0.451 0.442 0.451 4,805,766 0.4486 0.00%
2025-08-22 0 0.510 0.510 0.520 0.510 0.520 3,012,000 1,553,830 0.5159 0.442 0.442 0.451 0.442 0.451 3,475,382 0.4471 -1.92%
2025-08-21 0 0.520 0.510 0.520 0.510 0.520 5,118,263 2,612,903 0.5105 0.451 0.442 0.451 0.442 0.451 5,905,684 0.4424 1.96%
2025-08-20 0 0.510 0.510 0.520 0.510 0.520 1,387,000 714,820 0.5154 0.442 0.442 0.451 0.442 0.451 1,600,383 0.4467 -1.92%
2025-08-19 0 0.520 0.510 0.520 0.510 0.520 924,400 472,712 0.5114 0.451 0.442 0.451 0.442 0.451 1,066,615 0.4432 1.96%
2025-08-18 0 0.510 0.510 0.520 0.510 0.520 699,000 358,820 0.5133 0.442 0.442 0.451 0.442 0.451 806,538 0.4449 0.00%
2025-08-15 0 0.510 0.510 0.520 0.510 0.520 657,000 337,060 0.5130 0.442 0.442 0.451 0.442 0.451 758,076 0.4446 -1.92%
2025-08-14 0 0.520 0.520 0.530 0.510 0.530 752,000 391,020 0.5200 0.451 0.451 0.459 0.442 0.459 867,692 0.4506 0.00%
2025-08-13 0 0.520 0.510 0.520 0.510 0.520 1,296,000 671,000 0.5177 0.451 0.442 0.451 0.442 0.451 1,495,383 0.4487 1.96%
2025-08-12 0 0.510 0.510 0.520 0.500 0.520 5,121,000 2,612,870 0.5102 0.442 0.442 0.451 0.433 0.451 5,908,842 0.4422 0.00%
2025-08-11 0 0.510 0.500 0.510 0.500 0.520 312,500 159,235 0.5096 0.442 0.433 0.442 0.433 0.451 360,577 0.4416 0.00%
2025-08-08 0 0.510 0.510 0.520 0.510 0.520 1,295,000 664,540 0.5132 0.442 0.442 0.451 0.442 0.451 1,494,230 0.4447 -1.92%
2025-08-07 0 0.520 0.520 0.530 0.510 0.530 1,168,000 605,430 0.5183 0.451 0.451 0.459 0.442 0.459 1,347,691 0.4492 1.96%
2025-08-06 0 0.510 0.500 0.510 0.500 0.510 2,298,000 1,166,260 0.5075 0.442 0.433 0.442 0.433 0.442 2,651,536 0.4398 0.00%
2025-08-05 0 0.510 0.500 0.510 0.495 0.510 812,000 405,865 0.4998 0.442 0.433 0.442 0.429 0.442 936,922 0.4332 2.00%
2025-08-04 0 0.500 0.500 0.510 0.495 0.510 1,286,000 642,755 0.4998 0.433 0.433 0.442 0.429 0.442 1,483,845 0.4332 -1.96%
2025-08-01 0 0.510 0.500 0.510 0.500 0.510 828,000 415,060 0.5013 0.442 0.433 0.442 0.433 0.442 955,384 0.4344 2.00%
2025-07-31 0 0.500 0.500 0.510 0.500 0.510 2,312,000 1,156,880 0.5004 0.433 0.433 0.442 0.433 0.442 2,667,690 0.4337 -1.96%
2025-07-30 0 0.510 0.500 0.510 0.490 0.520 12,420,000 6,246,135 0.5029 0.442 0.433 0.442 0.425 0.451 14,330,758 0.4359 -5.56%
2025-07-29 0 0.540 0.530 0.540 0.530 0.540 2,303,000 1,221,790 0.5305 0.468 0.459 0.468 0.459 0.468 2,657,306 0.4598 0.00%
2025-07-28 0 0.540 0.530 0.540 0.530 0.560 5,430,000 2,941,030 0.5416 0.468 0.459 0.468 0.459 0.485 6,265,380 0.4694 0.00%
2025-07-25 0 0.540 0.530 0.540 0.530 0.550 1,547,000 835,220 0.5399 0.468 0.459 0.468 0.459 0.477 1,784,999 0.4679 0.00%
2025-07-24 0 0.540 0.530 0.540 0.520 0.550 7,968,000 4,276,800 0.5367 0.468 0.459 0.468 0.451 0.477 9,193,839 0.4652 1.89%
2025-07-23 0 0.530 0.520 0.530 0.520 0.530 2,612,000 1,360,190 0.5207 0.459 0.451 0.459 0.451 0.459 3,013,844 0.4513 1.92%
2025-07-22 0 0.520 0.510 0.520 0.510 0.530 4,376,000 2,276,380 0.5202 0.451 0.442 0.451 0.442 0.459 5,049,227 0.4508 0.00%
2025-07-21 0 0.520 0.510 0.520 0.510 0.530 12,766,000 6,650,110 0.5209 0.451 0.442 0.451 0.442 0.459 14,729,989 0.4515 -1.89%
2025-07-18 0 0.530 0.520 0.530 0.510 0.530 6,676,000 3,469,880 0.5198 0.459 0.451 0.459 0.442 0.459 7,703,071 0.4505 1.92%
2025-07-17 0 0.520 0.510 0.520 0.510 0.520 2,237,106 1,154,883 0.5162 0.451 0.442 0.451 0.442 0.451 2,581,274 0.4474 0.00%
2025-07-16 0 0.520 0.510 0.520 0.510 0.520 6,417,000 3,336,340 0.5199 0.451 0.442 0.451 0.442 0.451 7,404,225 0.4506 0.00%
2025-07-15 0 0.520 0.510 0.520 0.510 0.520 3,136,000 1,628,360 0.5192 0.451 0.442 0.451 0.442 0.451 3,618,459 0.4500 0.00%
2025-07-14 0 0.520 0.510 0.520 0.510 0.520 3,415,000 1,774,670 0.5197 0.451 0.442 0.451 0.442 0.451 3,940,382 0.4504 0.00%
2025-07-11 0 0.520 0.510 0.520 0.510 0.530 3,204,000 1,668,920 0.5209 0.451 0.442 0.451 0.442 0.459 3,696,920 0.4514 0.00%
2025-07-10 0 0.520 0.520 0.530 0.520 0.530 1,134,000 589,700 0.5200 0.451 0.451 0.459 0.451 0.459 1,308,461 0.4507 0.00%
2025-07-09 0 0.520 0.520 0.530 0.510 0.530 1,966,000 1,022,410 0.5200 0.451 0.451 0.459 0.442 0.459 2,268,460 0.4507 1.96%
2025-07-08 0 0.510 0.510 0.520 0.510 0.520 3,974,000 2,063,560 0.5193 0.442 0.442 0.451 0.442 0.451 4,585,381 0.4500 0.00%
2025-07-07 0 0.510 0.510 0.520 0.510 0.520 3,720,349 1,915,087 0.5148 0.442 0.442 0.451 0.442 0.451 4,292,707 0.4461 -1.92%
2025-07-04 0 0.520 0.520 0.530 0.520 0.530 958,871 505,038 0.5267 0.451 0.451 0.459 0.451 0.459 1,106,389 0.4565 -1.89%
2025-07-03 0 0.530 0.530 0.540 0.520 0.530 3,672,000 1,938,110 0.5278 0.459 0.459 0.468 0.451 0.459 4,236,920 0.4574 0.00%
2025-07-02 0 0.530 0.520 0.530 0.520 0.540 5,519,784 2,898,816 0.5252 0.459 0.451 0.459 0.451 0.468 6,368,977 0.4551 -1.85%
2025-06-30 0 0.540 0.530 0.540 0.530 0.540 1,692,000 903,780 0.5341 0.468 0.459 0.468 0.459 0.468 1,952,306 0.4629 1.89%
2025-06-27 0 0.530 0.530 0.540 0.530 0.560 10,864,000 5,882,080 0.5414 0.459 0.459 0.468 0.459 0.485 12,535,375 0.4692 -1.85%
2025-06-26 0 0.540 0.540 0.550 0.510 0.540 3,717,669 1,969,807 0.5299 0.468 0.468 0.477 0.442 0.468 4,289,615 0.4592 3.85%
2025-06-25 0 0.520 0.510 0.520 0.510 0.520 2,070,000 1,074,730 0.5192 0.451 0.442 0.451 0.442 0.451 2,388,460 0.4500 0.00%
2025-06-24 0 0.520 0.520 0.530 0.520 0.530 884,000 467,800 0.5292 0.451 0.451 0.459 0.451 0.459 1,019,999 0.4586 0.00%
2025-06-23 0 0.520 0.520 0.530 0.510 0.530 1,094,000 564,940 0.5164 0.451 0.451 0.459 0.442 0.459 1,262,307 0.4475 0.00%
2025-06-20 0 0.520 0.520 0.530 0.510 0.540 1,995,000 1,048,350 0.5255 0.451 0.451 0.459 0.442 0.468 2,301,921 0.4554 1.96%
2025-06-19 0 0.510 0.510 0.520 0.510 0.530 758,000 390,300 0.5149 0.442 0.442 0.451 0.442 0.459 874,615 0.4463 -1.92%
2025-06-18 0 0.520 0.520 0.530 0.510 0.530 1,796,000 935,160 0.5207 0.451 0.451 0.459 0.442 0.459 2,072,306 0.4513 -1.89%
2025-06-17 0 0.530 0.510 0.530 0.510 0.540 3,285,000 1,718,700 0.5232 0.459 0.442 0.459 0.442 0.468 3,790,382 0.4534 0.00%
2025-06-16 0 0.530 0.520 0.530 0.495 0.550 8,549,000 4,473,625 0.5233 0.459 0.451 0.459 0.429 0.477 9,864,223 0.4535 6.00%
2025-06-13 0 0.500 0.490 0.500 0.490 0.500 2,169,000 1,068,135 0.4925 0.433 0.425 0.433 0.425 0.433 2,502,690 0.4268 2.04%
2025-06-12 0 0.490 0.485 0.490 0.485 0.500 3,115,000 1,528,405 0.4907 0.425 0.420 0.425 0.420 0.433 3,594,228 0.4252 0.00%
2025-06-11 0 0.490 0.490 0.495 0.485 0.495 3,917,000 1,919,390 0.4900 0.425 0.425 0.429 0.420 0.429 4,519,612 0.4247 0.00%
2025-06-10 0 0.490 0.485 0.490 0.485 0.495 207,000 101,580 0.4907 0.425 0.420 0.425 0.420 0.429 238,846 0.4253 1.03%
2025-06-09 0 0.485 0.485 0.495 0.485 0.500 3,382,000 1,658,570 0.4904 0.420 0.420 0.429 0.420 0.433 3,902,305 0.4250 -1.02%
2025-06-06 0 0.490 0.490 0.495 0.485 0.510 4,295,000 2,134,450 0.4970 0.425 0.425 0.429 0.420 0.442 4,955,765 0.4307 1.03%
2025-06-05 0 0.485 0.485 0.495 0.485 0.495 1,896,000 929,150 0.4901 0.420 0.420 0.429 0.420 0.429 2,187,691 0.4247 0.00%
2025-06-04 0 0.485 0.485 0.500 0.475 0.500 2,831,000 1,376,443 0.4862 0.420 0.420 0.433 0.412 0.433 3,266,536 0.4214 3.19%
2025-06-03 0 0.470 0.470 0.475 0.465 0.480 3,924,273 1,858,616 0.4736 0.407 0.407 0.412 0.403 0.416 4,528,004 0.4105 0.00%
2025-06-02 0 0.470 0.470 0.480 0.470 0.480 1,120,000 526,510 0.4701 0.407 0.407 0.416 0.407 0.416 1,292,307 0.4074 -1.05%
2025-05-30 0 0.475 0.475 0.480 0.475 0.490 2,713,000 1,310,350 0.4830 0.412 0.412 0.416 0.412 0.425 3,130,382 0.4186 -1.04%
2025-05-29 0 0.500 0.500 0.510 0.490 0.510 1,038,051 516,394 0.4975 0.416 0.416 0.424 0.408 0.424 1,247,657 0.4139 3.09%
2025-05-28 0 0.485 0.485 0.490 0.485 0.485 1,621,000 786,185 0.4850 0.404 0.404 0.408 0.404 0.404 1,948,316 0.4035 0.00%
2025-05-27 0 0.485 0.485 0.490 0.480 0.490 270,000 130,605 0.4837 0.404 0.404 0.408 0.399 0.408 324,519 0.4025 1.04%
2025-05-26 0 0.480 0.475 0.480 0.480 0.490 2,028,000 974,850 0.4807 0.399 0.395 0.399 0.399 0.408 2,437,498 0.3999 -1.03%
2025-05-23 0 0.485 0.485 0.490 0.485 0.495 2,160,000 1,051,090 0.4866 0.404 0.404 0.408 0.404 0.412 2,596,152 0.4049 -3.00%
2025-05-22 0 0.500 0.495 0.500 0.495 0.510 289,000 144,375 0.4996 0.416 0.412 0.416 0.412 0.424 347,356 0.4156 0.00%
2025-05-21 0 0.500 0.500 0.510 0.485 0.510 1,276,000 632,585 0.4958 0.416 0.416 0.424 0.404 0.424 1,533,653 0.4125 4.17%
2025-05-20 0 0.480 0.480 0.485 0.480 0.500 4,008,000 1,949,555 0.4864 0.399 0.399 0.404 0.399 0.416 4,817,304 0.4047 -3.03%
2025-05-19 0 0.495 0.490 0.495 0.490 0.510 735,000 364,140 0.4954 0.412 0.408 0.412 0.408 0.424 883,413 0.4122 -2.94%
2025-05-16 0 0.510 0.500 0.510 0.495 0.510 2,313,000 1,163,500 0.5030 0.424 0.416 0.424 0.412 0.424 2,780,046 0.4185 3.03%
2025-05-15 0 0.495 0.490 0.495 0.490 0.500 1,100,000 540,750 0.4916 0.412 0.408 0.412 0.408 0.416 1,322,114 0.4090 0.00%
2025-05-14 0 0.495 0.490 0.495 0.490 0.500 1,156,000 570,045 0.4931 0.412 0.408 0.412 0.408 0.416 1,389,422 0.4103 -1.00%
2025-05-13 0 0.500 0.495 0.500 0.500 0.510 1,386,000 699,470 0.5047 0.416 0.412 0.416 0.416 0.424 1,665,864 0.4199 -3.85%
2025-05-12 0 0.520 0.510 0.520 0.500 0.520 1,163,000 593,980 0.5107 0.433 0.424 0.433 0.416 0.433 1,397,835 0.4249 1.96%
2025-05-09 0 0.510 0.500 0.510 0.495 0.510 1,053,000 532,285 0.5055 0.424 0.416 0.424 0.412 0.424 1,265,624 0.4206 3.03%
2025-05-08 0 0.495 0.490 0.495 0.480 0.495 1,263,000 616,475 0.4881 0.412 0.408 0.412 0.399 0.412 1,518,028 0.4061 2.06%
2025-05-07 0 0.485 0.480 0.485 0.470 0.485 3,081,000 1,471,730 0.4777 0.404 0.399 0.404 0.391 0.404 3,703,122 0.3974 4.30%
2025-05-06 0 0.465 0.465 0.470 0.460 0.475 16,301,000 7,567,100 0.4642 0.387 0.387 0.391 0.383 0.395 19,592,533 0.3862 -1.06%
2025-05-02 0 0.470 0.470 0.480 0.465 0.480 4,376,000 2,062,030 0.4712 0.391 0.391 0.399 0.387 0.399 5,259,611 0.3920 -1.05%
2025-04-30 0 0.475 0.475 0.480 0.470 0.480 3,486,000 1,654,175 0.4745 0.395 0.395 0.399 0.391 0.399 4,189,901 0.3948 -1.04%
2025-04-29 0 0.480 0.480 0.485 0.475 0.485 1,252,000 597,235 0.4770 0.399 0.399 0.404 0.395 0.404 1,504,807 0.3969 1.05%
2025-04-28 0 0.475 0.475 0.485 0.475 0.490 7,944,000 3,815,050 0.4802 0.395 0.395 0.404 0.395 0.408 9,548,070 0.3996 -2.06%
2025-04-25 0 0.485 0.480 0.485 0.480 0.485 1,508,000 726,940 0.4821 0.404 0.399 0.404 0.399 0.404 1,812,499 0.4011 0.00%
2025-04-24 0 0.485 0.480 0.485 0.470 0.485 2,157,000 1,024,350 0.4749 0.404 0.399 0.404 0.391 0.404 2,592,546 0.3951 0.00%
2025-04-23 0 0.485 0.475 0.485 0.475 0.485 368,000 176,240 0.4789 0.404 0.395 0.404 0.395 0.404 442,307 0.3985 1.04%
2025-04-22 0 0.480 0.470 0.480 0.470 0.480 994,000 472,445 0.4753 0.399 0.391 0.399 0.391 0.399 1,194,711 0.3954 0.00%
2025-04-17 0 0.480 0.475 0.480 0.460 0.480 2,368,000 1,119,920 0.4729 0.399 0.395 0.399 0.383 0.399 2,846,152 0.3935 4.35%
2025-04-16 0 0.460 0.460 0.465 0.460 0.480 4,080,000 1,922,830 0.4713 0.383 0.383 0.387 0.383 0.399 4,903,842 0.3921 -5.15%
2025-04-15 0 0.485 0.475 0.485 0.480 0.495 1,566,000 759,935 0.4853 0.404 0.395 0.404 0.399 0.412 1,882,210 0.4037 -2.02%
2025-04-14 0 0.495 0.490 0.495 0.490 0.510 374,000 185,395 0.4957 0.412 0.408 0.412 0.408 0.424 449,519 0.4124 0.00%
2025-04-11 0 0.495 0.495 0.500 0.495 0.510 1,299,000 644,015 0.4958 0.412 0.412 0.416 0.412 0.424 1,561,297 0.4125 0.00%
2025-04-10 0 0.495 0.495 0.520 0.495 0.510 2,014,000 1,005,755 0.4994 0.412 0.412 0.433 0.412 0.424 2,420,671 0.4155 0.00%
2025-04-09 0 0.495 0.495 0.510 0.470 0.510 1,984,000 974,750 0.4913 0.412 0.412 0.424 0.391 0.424 2,384,614 0.4088 2.06%
2025-04-08 0 0.485 0.485 0.495 0.470 0.490 816,000 392,070 0.4805 0.404 0.404 0.412 0.391 0.408 980,768 0.3998 2.11%
2025-04-07 0 0.475 0.475 0.500 0.475 0.500 7,057,000 3,428,890 0.4859 0.395 0.395 0.416 0.395 0.416 8,481,965 0.4043 -13.64%
2025-04-03 0 0.550 0.540 0.550 0.540 0.550 2,624,000 1,442,920 0.5499 0.458 0.449 0.458 0.449 0.458 3,153,844 0.4575 -1.79%
2025-04-02 0 0.560 0.550 0.560 0.550 0.590 1,864,000 1,062,120 0.5698 0.466 0.458 0.466 0.458 0.491 2,240,383 0.4741 0.00%
2025-04-01 0 0.560 0.550 0.560 0.560 0.570 88,000 49,370 0.5610 0.466 0.458 0.466 0.466 0.474 105,769 0.4668 1.82%
2025-03-31 0 0.550 0.550 0.570 0.550 0.570 2,728,000 1,514,110 0.5550 0.458 0.458 0.474 0.458 0.474 3,278,844 0.4618 -3.51%
2025-03-28 0 0.570 0.570 0.580 0.560 0.570 620,000 351,850 0.5675 0.474 0.474 0.483 0.466 0.474 745,192 0.4722 -1.72%
2025-03-27 0 0.580 0.570 0.580 0.570 0.590 748,231 429,713 0.5743 0.483 0.474 0.483 0.474 0.491 899,315 0.4778 0.00%
2025-03-26 0 0.580 0.570 0.580 0.570 0.580 168,000 96,760 0.5760 0.483 0.474 0.483 0.474 0.483 201,923 0.4792 1.75%
2025-03-25 0 0.570 0.570 0.580 0.570 0.580 1,755,000 1,011,790 0.5765 0.474 0.474 0.483 0.474 0.483 2,109,373 0.4797 -1.72%
2025-03-24 0 0.580 0.580 0.590 0.570 0.600 955,000 557,720 0.5840 0.483 0.483 0.491 0.474 0.499 1,147,836 0.4859 -1.69%
2025-03-21 0 0.590 0.590 0.600 0.580 0.600 852,000 500,380 0.5873 0.491 0.491 0.499 0.483 0.499 1,024,038 0.4886 -1.67%
2025-03-20 0 0.600 0.590 0.600 0.580 0.600 1,119,000 663,270 0.5927 0.499 0.491 0.499 0.483 0.499 1,344,951 0.4932 1.69%
2025-03-19 0 0.590 0.590 0.600 0.580 0.610 2,307,770 1,357,074 0.5880 0.491 0.491 0.499 0.483 0.508 2,773,760 0.4893 -1.67%
2025-03-18 0 0.600 0.590 0.610 0.600 0.620 2,706,000 1,644,810 0.6078 0.499 0.491 0.508 0.499 0.516 3,252,401 0.5057 0.00%
2025-03-17 0 0.600 0.600 0.610 0.600 0.610 3,821,000 2,326,290 0.6088 0.499 0.499 0.508 0.499 0.508 4,592,545 0.5065 -1.64%
2025-03-14 0 0.610 0.600 0.610 0.570 0.630 7,900,000 4,798,310 0.6074 0.508 0.499 0.508 0.474 0.524 9,495,185 0.5053 7.02%
2025-03-13 0 0.570 0.570 0.590 0.570 0.590 2,414,000 1,396,780 0.5786 0.474 0.474 0.491 0.474 0.491 2,901,440 0.4814 0.00%
2025-03-12 0 0.570 0.570 0.580 0.570 0.600 3,229,000 1,859,480 0.5759 0.474 0.474 0.483 0.474 0.499 3,881,007 0.4791 -3.39%
2025-03-11 0 0.590 0.590 0.600 0.580 0.650 3,189,000 1,900,430 0.5959 0.491 0.491 0.499 0.483 0.541 3,832,930 0.4958 -9.23%
2025-03-10 0 0.650 0.640 0.650 0.620 0.650 909,000 576,510 0.6342 0.541 0.532 0.541 0.516 0.541 1,092,547 0.5277 3.17%
2025-03-07 0 0.630 0.620 0.630 0.580 0.680 8,188,000 5,235,635 0.6394 0.524 0.516 0.524 0.483 0.566 9,841,339 0.5320 6.78%
2025-03-06 0 0.590 0.590 0.600 0.580 0.600 3,112,000 1,849,790 0.5944 0.491 0.491 0.499 0.483 0.499 3,740,382 0.4945 3.51%
2025-03-05 0 0.570 0.570 0.580 0.560 0.580 1,001,000 577,990 0.5774 0.474 0.474 0.483 0.466 0.483 1,203,124 0.4804 1.79%
2025-03-04 0 0.560 0.550 0.570 0.550 0.560 911,000 507,780 0.5574 0.466 0.458 0.474 0.458 0.466 1,094,951 0.4637 -1.75%
2025-03-03 0 0.570 0.550 0.570 0.560 0.570 543,819 307,977 0.5663 0.474 0.458 0.474 0.466 0.474 653,628 0.4712 1.79%
2025-02-28 0 0.560 0.560 0.570 0.560 0.590 1,353,000 772,590 0.5710 0.466 0.466 0.474 0.466 0.491 1,626,201 0.4751 -1.75%
2025-02-27 0 0.570 0.570 0.580 0.570 0.590 455,000 263,860 0.5799 0.474 0.474 0.483 0.474 0.491 546,875 0.4825 -1.72%
2025-02-26 0 0.580 0.580 0.590 0.580 0.590 266,000 156,260 0.5874 0.483 0.483 0.491 0.483 0.491 319,711 0.4888 0.00%
2025-02-25 0 0.580 0.580 0.590 0.570 0.610 1,418,000 827,670 0.5837 0.483 0.483 0.491 0.474 0.508 1,704,326 0.4856 -3.33%
2025-02-24 0 0.600 0.590 0.600 0.560 0.600 1,865,000 1,081,990 0.5802 0.499 0.491 0.499 0.466 0.499 2,241,585 0.4827 7.14%
2025-02-21 0 0.560 0.560 0.580 0.560 0.580 631,000 355,080 0.5627 0.466 0.466 0.483 0.466 0.483 758,413 0.4682 0.00%
2025-02-20 0 0.560 0.560 0.580 0.550 0.570 1,994,996 1,111,228 0.5570 0.466 0.466 0.483 0.458 0.474 2,397,830 0.4634 1.82%
2025-02-19 0 0.550 0.550 0.560 0.540 0.560 1,396,000 761,190 0.5453 0.458 0.458 0.466 0.449 0.466 1,677,883 0.4537 0.00%
2025-02-18 0 0.550 0.540 0.560 0.540 0.560 2,581,000 1,413,250 0.5476 0.458 0.449 0.466 0.449 0.466 3,102,161 0.4556 3.77%
2025-02-17 0 0.530 0.530 0.550 0.530 0.550 2,495,012 1,342,836 0.5382 0.441 0.441 0.458 0.441 0.458 2,998,810 0.4478 0.00%
2025-02-14 0 0.530 0.540 0.550 0.530 0.540 915,000 487,050 0.5323 0.441 0.449 0.458 0.441 0.449 1,099,759 0.4429 0.00%
2025-02-13 0 0.530 0.530 0.540 0.530 0.540 725,000 390,460 0.5386 0.441 0.441 0.449 0.441 0.449 871,394 0.4481 -1.85%
2025-02-12 0 0.540 0.530 0.540 0.530 0.540 645,000 347,090 0.5381 0.449 0.441 0.449 0.441 0.449 775,240 0.4477 1.89%
2025-02-11 0 0.530 0.530 0.540 0.530 0.550 6,429,000 3,473,050 0.5402 0.441 0.441 0.449 0.441 0.458 7,727,158 0.4495 1.92%
2025-02-10 0 0.520 0.520 0.530 0.520 0.550 452,984 242,222 0.5347 0.433 0.433 0.441 0.433 0.458 544,452 0.4449 -1.89%
2025-02-07 0 0.530 0.530 0.540 0.520 0.530 1,480,000 782,310 0.5286 0.441 0.441 0.449 0.433 0.441 1,778,845 0.4398 0.00%
2025-02-06 0 0.530 0.520 0.530 0.500 0.530 1,978,000 1,022,260 0.5168 0.441 0.433 0.441 0.416 0.441 2,377,402 0.4300 3.92%
2025-02-05 0 0.510 0.500 0.510 0.500 0.520 290,000 148,390 0.5117 0.424 0.416 0.424 0.416 0.433 348,557 0.4257 0.00%
2025-02-04 0 0.510 0.510 0.520 0.510 0.520 194,000 99,860 0.5147 0.424 0.424 0.433 0.424 0.433 233,173 0.4283 -1.92%
2025-02-03 0 0.520 0.510 0.520 0.495 0.520 447,000 227,260 0.5084 0.433 0.424 0.433 0.412 0.433 537,259 0.4230 4.00%
2025-01-28 0 0.500 0.500 0.510 0.500 0.500 83,000 41,500 0.5000 0.416 0.416 0.424 0.416 0.416 99,760 0.4160 0.00%
2025-01-27 0 0.500 0.500 0.510 0.500 0.520 718,052 363,146 0.5057 0.416 0.416 0.424 0.416 0.433 863,043 0.4208 -1.96%
2025-01-24 0 0.510 0.510 0.520 0.500 0.520 215,000 109,380 0.5087 0.424 0.424 0.433 0.416 0.433 258,413 0.4233 2.00%
2025-01-23 0 0.500 0.500 0.510 0.500 0.500 175,000 87,500 0.5000 0.416 0.416 0.424 0.416 0.416 210,336 0.4160 0.00%
2025-01-22 0 0.500 0.500 0.510 0.500 0.500 113,000 56,500 0.5000 0.416 0.416 0.424 0.416 0.416 135,817 0.4160 0.00%
2025-01-21 0 0.500 0.500 0.510 0.500 0.510 607,000 307,160 0.5060 0.416 0.416 0.424 0.416 0.424 729,567 0.4210 1.01%
2025-01-20 0 0.495 0.495 0.510 0.490 0.500 155,000 77,415 0.4995 0.412 0.412 0.424 0.408 0.416 186,298 0.4155 1.02%
2025-01-17 0 0.490 0.490 0.495 0.490 0.500 441,000 219,425 0.4976 0.408 0.408 0.412 0.408 0.416 530,048 0.4140 -1.01%
2025-01-16 0 0.495 0.490 0.500 0.490 0.495 579,750 285,675 0.4928 0.412 0.408 0.416 0.408 0.412 696,814 0.4100 1.02%
2025-01-15 0 0.490 0.490 0.500 - - 191,000 94,545 0.4950 0.408 0.408 0.416 - - 229,567 0.4118 0.00%
2025-01-14 0 0.490 0.490 0.500 0.485 0.495 335,000 163,660 0.4885 0.408 0.408 0.416 0.404 0.412 402,644 0.4065 1.03%
2025-01-13 0 0.485 0.485 0.490 0.480 0.490 360,000 174,505 0.4847 0.404 0.404 0.408 0.399 0.408 432,692 0.4033 -1.02%
2025-01-10 0 0.490 0.485 0.490 0.480 0.495 848,000 413,060 0.4871 0.408 0.404 0.408 0.399 0.412 1,019,230 0.4053 0.00%
2025-01-09 0 0.490 0.490 0.495 0.485 0.495 433,000 212,940 0.4918 0.408 0.408 0.412 0.404 0.412 520,432 0.4092 1.03%
2025-01-08 0 0.485 0.485 0.490 0.480 0.490 246,000 119,310 0.4850 0.404 0.404 0.408 0.399 0.408 295,673 0.4035 1.04%
2025-01-07 0 0.480 0.480 0.490 0.480 0.490 570,000 275,240 0.4829 0.399 0.399 0.408 0.399 0.408 685,096 0.4018 0.00%
2025-01-06 0 0.480 0.480 0.490 0.480 0.495 1,122,000 541,845 0.4829 0.399 0.399 0.408 0.399 0.412 1,348,557 0.4018 -2.04%
2025-01-03 0 0.490 0.490 0.495 0.485 0.495 2,510,769 1,233,386 0.4912 0.408 0.408 0.412 0.404 0.412 3,017,749 0.4087 1.03%
2025-01-02 0 0.485 0.480 0.485 0.485 0.495 811,000 395,790 0.4880 0.404 0.399 0.404 0.404 0.412 974,759 0.4060 -3.00%
2024-12-31 0 0.500 0.495 0.500 0.495 0.510 261,000 130,435 0.4998 0.416 0.412 0.416 0.412 0.424 313,702 0.4158 0.00%
2024-12-30 0 0.500 0.500 0.510 0.495 0.500 191,000 95,495 0.5000 0.416 0.416 0.424 0.412 0.416 229,567 0.4160 -1.96%
2024-12-27 0 0.510 0.500 0.510 0.495 0.510 488,000 243,760 0.4995 0.424 0.416 0.424 0.412 0.424 586,538 0.4156 4.08%
2024-12-24 0 0.490 0.490 0.495 0.485 0.500 953,000 471,230 0.4945 0.408 0.408 0.412 0.404 0.416 1,145,432 0.4114 -2.00%
2024-12-23 0 0.500 0.495 0.500 0.490 0.500 545,000 272,160 0.4994 0.416 0.412 0.416 0.408 0.416 655,048 0.4155 1.01%
2024-12-20 0 0.495 0.495 0.500 0.495 0.500 428,000 213,455 0.4987 0.412 0.412 0.416 0.412 0.416 514,423 0.4149 -1.00%
2024-12-19 0 0.500 0.495 0.500 0.495 0.500 987,000 492,932 0.4994 0.416 0.412 0.416 0.412 0.416 1,186,297 0.4155 0.00%
2024-12-18 0 0.500 0.495 0.500 0.495 0.500 400,000 199,860 0.4997 0.416 0.412 0.416 0.412 0.416 480,769 0.4157 0.00%
2024-12-17 0 0.500 0.500 0.510 0.500 0.500 456,000 228,000 0.5000 0.416 0.416 0.424 0.416 0.416 548,077 0.4160 0.00%
2024-12-16 0 0.500 0.500 0.510 0.500 0.510 1,030,000 515,330 0.5003 0.416 0.416 0.424 0.416 0.424 1,237,980 0.4163 0.00%
2024-12-13 0 0.500 0.500 0.510 0.500 0.520 3,677,000 1,862,490 0.5065 0.416 0.416 0.424 0.416 0.433 4,419,468 0.4214 -3.85%
2024-12-12 0 0.520 0.510 0.520 0.510 0.520 4,753,000 2,429,940 0.5112 0.433 0.424 0.433 0.424 0.433 5,712,736 0.4254 0.00%
2024-12-11 0 0.520 0.500 0.520 0.510 0.520 1,514,000 773,470 0.5109 0.433 0.416 0.433 0.424 0.433 1,819,710 0.4251 0.00%
2024-12-10 0 0.520 0.510 0.520 0.520 0.530 1,402,000 734,690 0.5240 0.433 0.424 0.433 0.433 0.441 1,685,095 0.4360 1.96%
2024-12-09 0 0.510 0.510 0.520 0.510 0.520 1,303,000 671,800 0.5156 0.424 0.424 0.433 0.424 0.433 1,566,105 0.4290 -1.92%
2024-12-06 0 0.520 0.510 0.520 0.510 0.530 1,013,000 525,990 0.5192 0.433 0.424 0.433 0.424 0.441 1,217,547 0.4320 1.96%
2024-12-05 0 0.510 0.510 0.520 0.510 0.530 1,057,000 548,310 0.5187 0.424 0.424 0.433 0.424 0.441 1,270,432 0.4316 -1.92%
2024-12-04 0 0.520 0.520 0.530 0.520 0.540 660,000 350,790 0.5315 0.433 0.433 0.441 0.433 0.449 793,269 0.4422 -1.89%
2024-12-03 0 0.530 0.530 0.540 0.520 0.540 617,000 326,660 0.5294 0.441 0.441 0.449 0.433 0.449 741,586 0.4405 -1.85%
2024-12-02 0 0.540 0.530 0.540 0.530 0.550 463,000 247,460 0.5345 0.449 0.441 0.449 0.441 0.458 556,490 0.4447 0.00%
2024-11-29 0 0.540 0.540 0.560 0.540 0.560 432,000 234,730 0.5434 0.449 0.449 0.466 0.449 0.466 519,230 0.4521 -1.82%
2024-11-28 0 0.550 0.540 0.550 0.530 0.550 224,000 120,750 0.5391 0.458 0.449 0.458 0.441 0.458 269,231 0.4485 0.00%
2024-11-27 0 0.550 0.540 0.550 0.520 0.550 1,107,000 590,590 0.5335 0.458 0.449 0.458 0.433 0.458 1,330,528 0.4439 5.77%
2024-11-26 0 0.520 0.520 0.530 0.510 0.530 1,503,000 782,020 0.5203 0.433 0.433 0.441 0.424 0.441 1,806,489 0.4329 -3.70%
2024-11-25 0 0.540 0.530 0.540 0.520 0.540 319,000 168,360 0.5278 0.449 0.441 0.449 0.433 0.449 383,413 0.4391 0.00%
2024-11-22 0 0.540 0.530 0.540 0.520 0.540 1,054,000 558,670 0.5300 0.449 0.441 0.449 0.433 0.449 1,266,826 0.4410 -1.82%
2024-11-21 0 0.550 0.540 0.550 0.530 0.550 167,000 89,840 0.5380 0.458 0.449 0.458 0.441 0.458 200,721 0.4476 1.85%
2024-11-20 0 0.540 0.530 0.540 0.530 0.550 548,000 295,830 0.5398 0.449 0.441 0.449 0.441 0.458 658,653 0.4491 -1.82%
2024-11-19 0 0.550 0.540 0.550 0.540 0.550 219,000 119,290 0.5447 0.458 0.449 0.458 0.449 0.458 263,221 0.4532 0.00%
2024-11-18 0 0.550 0.540 0.550 0.540 0.550 381,000 208,560 0.5474 0.458 0.449 0.458 0.449 0.458 457,932 0.4554 1.85%
2024-11-15 0 0.540 0.530 0.540 0.530 0.550 602,040 325,159 0.5401 0.449 0.441 0.449 0.441 0.458 723,605 0.4494 -1.82%
2024-11-14 0 0.550 0.540 0.550 0.540 0.560 975,341 536,927 0.5505 0.458 0.449 0.458 0.449 0.466 1,172,284 0.4580 -3.51%
2024-11-13 0 0.570 0.560 0.570 0.550 0.570 738,000 412,640 0.5591 0.474 0.466 0.474 0.458 0.474 887,019 0.4652 1.79%
2024-11-12 0 0.560 0.550 0.560 0.550 0.570 2,810,000 1,557,730 0.5544 0.466 0.458 0.466 0.458 0.474 3,377,401 0.4612 0.00%
2024-11-11 0 0.560 0.550 0.560 0.550 0.560 112,000 61,850 0.5522 0.466 0.458 0.466 0.458 0.466 134,615 0.4595 1.82%
2024-11-08 0 0.550 0.550 0.570 0.550 0.570 1,868,000 1,046,340 0.5601 0.458 0.458 0.474 0.458 0.474 2,245,191 0.4660 -3.51%
2024-11-07 0 0.570 0.560 0.570 0.560 0.570 1,250,000 705,180 0.5641 0.474 0.466 0.474 0.466 0.474 1,502,403 0.4694 1.79%
2024-11-06 0 0.560 0.550 0.560 0.550 0.570 1,131,000 636,970 0.5632 0.466 0.458 0.466 0.458 0.474 1,359,374 0.4686 -3.45%
2024-11-05 0 0.580 0.570 0.580 0.560 0.580 993,000 568,050 0.5721 0.483 0.474 0.483 0.466 0.483 1,193,509 0.4759 0.00%
2024-11-04 0 0.580 0.570 0.580 0.570 0.590 975,000 567,260 0.5818 0.483 0.474 0.483 0.474 0.491 1,171,874 0.4841 0.00%
2024-11-01 0 0.580 0.570 0.580 0.570 0.600 2,861,000 1,657,930 0.5795 0.483 0.474 0.483 0.474 0.499 3,438,699 0.4821 0.00%
2024-10-31 0 0.580 0.580 0.590 0.570 0.600 1,851,000 1,089,540 0.5886 0.483 0.483 0.491 0.474 0.499 2,224,758 0.4897 0.00%
2024-10-30 0 0.580 0.570 0.580 0.570 0.580 198,000 113,090 0.5712 0.483 0.474 0.483 0.474 0.483 237,981 0.4752 1.75%
2024-10-29 0 0.570 0.570 0.580 0.570 0.580 352,000 200,650 0.5700 0.474 0.474 0.483 0.474 0.483 423,077 0.4743 -1.72%
2024-10-28 0 0.580 0.570 0.580 0.570 0.590 721,075 415,490 0.5762 0.483 0.474 0.483 0.474 0.491 866,676 0.4794 0.00%
2024-10-25 0 0.580 0.570 0.580 0.570 0.580 130,000 74,660 0.5743 0.483 0.474 0.483 0.474 0.483 156,250 0.4778 0.00%
2024-10-24 0 0.580 0.570 0.580 0.570 0.580 199,000 113,720 0.5715 0.483 0.474 0.483 0.474 0.483 239,183 0.4755 0.00%
2024-10-23 0 0.580 0.570 0.580 0.570 0.590 844,000 488,130 0.5784 0.483 0.474 0.483 0.474 0.491 1,014,422 0.4812 0.00%
2024-10-22 0 0.580 0.570 0.580 0.560 0.590 670,000 385,850 0.5759 0.483 0.474 0.483 0.466 0.491 805,288 0.4791 1.75%
2024-10-21 0 0.570 0.560 0.570 0.560 0.570 282,000 159,420 0.5653 0.474 0.466 0.474 0.466 0.474 338,942 0.4703 -1.72%
2024-10-18 0 0.580 0.570 0.580 0.550 0.580 395,000 224,400 0.5681 0.483 0.474 0.483 0.458 0.483 474,759 0.4727 1.75%
2024-10-17 0 0.570 0.560 0.570 0.560 0.570 287,000 160,810 0.5603 0.474 0.466 0.474 0.466 0.474 344,952 0.4662 0.00%
2024-10-16 0 0.570 0.560 0.570 0.550 0.570 579,000 324,920 0.5612 0.474 0.466 0.474 0.458 0.474 695,913 0.4669 -1.72%
2024-10-15 0 0.580 0.570 0.580 0.550 0.580 1,278,000 724,810 0.5671 0.483 0.474 0.483 0.458 0.483 1,536,057 0.4719 1.75%
2024-10-14 0 0.570 0.560 0.570 0.550 0.580 1,483,000 829,320 0.5592 0.474 0.466 0.474 0.458 0.483 1,782,451 0.4653 -1.72%
2024-10-10 0 0.580 0.570 0.580 0.560 0.600 2,873,000 1,667,158 0.5803 0.483 0.474 0.483 0.466 0.499 3,453,122 0.4828 0.00%
2024-10-09 0 0.580 0.570 0.580 0.570 0.600 1,035,750 596,472 0.5759 0.483 0.474 0.483 0.474 0.499 1,244,891 0.4791 -1.69%
2024-10-08 0 0.590 0.580 0.590 0.580 0.620 6,418,000 3,847,300 0.5995 0.491 0.483 0.491 0.483 0.516 7,713,936 0.4987 -4.84%
2024-10-07 0 0.620 0.610 0.620 0.590 0.640 6,292,000 3,926,010 0.6240 0.516 0.508 0.516 0.491 0.532 7,562,494 0.5191 5.08%
2024-10-04 0 0.590 0.590 0.600 0.590 0.620 2,213,000 1,317,770 0.5955 0.491 0.491 0.499 0.491 0.516 2,659,854 0.4954 -1.67%
2024-10-03 0 0.600 0.590 0.600 0.590 0.620 3,256,000 1,970,320 0.6051 0.499 0.491 0.499 0.491 0.516 3,913,459 0.5035 -4.76%
2024-10-02 0 0.630 0.620 0.630 0.570 0.630 9,868,000 6,022,500 0.6103 0.524 0.516 0.524 0.474 0.524 11,860,568 0.5078 10.53%
2024-09-30 0 0.570 0.560 0.570 0.560 0.620 8,014,000 4,674,390 0.5833 0.474 0.466 0.474 0.466 0.516 9,632,204 0.4853 3.64%
2024-09-27 0 0.550 0.550 0.560 0.530 0.570 8,186,032 4,534,591 0.5539 0.458 0.458 0.466 0.441 0.474 9,838,973 0.4609 3.77%
2024-09-26 0 0.530 0.520 0.530 0.490 0.540 15,121,000 7,838,657 0.5184 0.441 0.433 0.441 0.408 0.449 18,174,265 0.4313 3.92%
2024-09-25 0 0.510 0.500 0.510 0.510 0.540 2,017,000 1,047,795 0.5195 0.424 0.416 0.424 0.424 0.449 2,424,277 0.4322 -1.92%
2024-09-24 0 0.520 0.510 0.520 0.510 0.520 1,485,000 768,980 0.5178 0.433 0.424 0.433 0.424 0.433 1,784,854 0.4308 1.96%
2024-09-23 0 0.510 0.510 0.520 0.495 0.530 5,325,000 2,700,130 0.5071 0.424 0.424 0.433 0.412 0.441 6,400,236 0.4219 -3.77%
2024-09-20 0 0.530 0.520 0.530 0.520 0.530 902,000 477,630 0.5295 0.441 0.433 0.441 0.433 0.441 1,084,134 0.4406 0.00%
2024-09-19 0 0.530 0.520 0.530 0.520 0.540 6,076,812 3,218,863 0.5297 0.441 0.433 0.441 0.433 0.449 7,303,855 0.4407 1.92%
2024-09-17 0 0.520 0.520 0.530 0.510 0.530 2,094,000 1,102,780 0.5266 0.433 0.433 0.441 0.424 0.441 2,516,825 0.4382 0.00%
2024-09-16 0 0.520 0.520 0.530 0.520 0.540 426,000 224,770 0.5276 0.433 0.433 0.441 0.433 0.449 512,019 0.4390 -1.89%
2024-09-13 0 0.530 0.520 0.530 0.520 0.540 980,000 518,510 0.5291 0.441 0.433 0.441 0.433 0.449 1,177,884 0.4402 -1.85%
2024-09-12 0 0.540 0.530 0.540 0.530 0.540 21,000 11,230 0.5348 0.449 0.441 0.449 0.441 0.449 25,240 0.4449 0.00%
2024-09-11 0 0.540 0.530 0.540 0.540 0.550 103,000 55,870 0.5424 0.449 0.441 0.449 0.449 0.458 123,798 0.4513 1.89%
2024-09-10 0 0.530 0.530 0.540 - - 0 0 - 0.441 0.441 0.449 - - 0 - 0.00%
2024-09-09 0 0.530 0.530 0.540 0.530 0.550 678,000 364,430 0.5375 0.441 0.441 0.449 0.441 0.458 814,903 0.4472 -0.00%
2024-09-05 0 0.570 0.570 0.580 0.560 0.580 548,000 313,270 0.5717 0.441 0.441 0.449 0.433 0.449 708,363 0.4422 0.00%
2024-09-04 0 0.570 0.570 0.580 0.560 0.580 2,868,000 1,634,275 0.5698 0.441 0.441 0.449 0.433 0.449 3,707,272 0.4408 -1.72%
2024-09-03 0 0.580 0.580 0.590 0.570 0.590 1,151,000 667,420 0.5799 0.449 0.449 0.456 0.441 0.456 1,487,821 0.4486 0.00%
2024-09-02 0 0.580 0.580 0.600 0.580 0.590 432,000 254,680 0.5895 0.449 0.449 0.464 0.449 0.456 558,418 0.4561 -1.69%
2024-08-30 0 0.590 0.590 0.600 0.580 0.600 691,000 408,740 0.5915 0.456 0.456 0.464 0.449 0.464 893,210 0.4576 0.00%
2024-08-29 0 0.590 0.590 0.600 0.590 0.600 67,505 39,887 0.5909 0.456 0.456 0.464 0.456 0.464 87,259 0.4571 -1.67%
2024-08-28 0 0.600 0.590 0.600 0.590 0.600 643,000 381,100 0.5927 0.464 0.456 0.464 0.456 0.464 831,163 0.4585 1.69%
2024-08-27 0 0.590 0.590 0.600 0.590 0.600 47,000 28,050 0.5968 0.456 0.456 0.464 0.456 0.464 60,754 0.4617 0.00%
2024-08-26 0 0.590 0.590 0.600 0.590 0.600 213,000 126,720 0.5949 0.456 0.456 0.464 0.456 0.464 275,331 0.4602 -1.67%
2024-08-23 0 0.600 0.600 0.610 0.590 0.600 422,000 253,030 0.5996 0.464 0.464 0.472 0.456 0.464 545,491 0.4639 0.00%
2024-08-22 0 0.600 0.600 0.610 0.590 0.610 386,000 231,020 0.5985 0.464 0.464 0.472 0.456 0.472 498,956 0.4630 0.00%
2024-08-21 0 0.600 0.600 0.610 0.600 0.610 436,418 263,399 0.6035 0.464 0.464 0.472 0.464 0.472 564,128 0.4669 -3.23%
2024-08-20 0 0.620 0.600 0.620 0.600 0.620 311,643 190,086 0.6099 0.480 0.464 0.480 0.464 0.480 402,840 0.4719 1.64%
2024-08-19 0 0.610 0.610 0.620 0.610 0.620 106,000 65,170 0.6148 0.472 0.472 0.480 0.472 0.480 137,019 0.4756 -1.61%
2024-08-16 0 0.620 0.610 0.620 0.610 0.620 165,000 101,700 0.6164 0.480 0.472 0.480 0.472 0.480 213,284 0.4768 0.00%
2024-08-15 0 0.620 0.610 0.620 0.610 0.620 406,537 248,310 0.6108 0.480 0.472 0.480 0.472 0.480 525,503 0.4725 0.00%
2024-08-14 0 0.620 0.620 0.630 0.620 0.630 410,000 257,830 0.6289 0.480 0.480 0.487 0.480 0.487 529,980 0.4865 -1.59%
2024-08-13 0 0.630 0.630 0.640 0.630 0.680 2,021,000 1,295,910 0.6412 0.487 0.487 0.495 0.487 0.526 2,612,412 0.4961 5.00%
2024-08-12 0 0.600 0.590 0.600 0.590 0.600 383,000 228,360 0.5962 0.464 0.456 0.464 0.456 0.464 495,079 0.4613 3.45%
2024-08-09 0 0.580 0.580 0.590 0.580 0.590 48,000 28,150 0.5865 0.449 0.449 0.456 0.449 0.456 62,046 0.4537 -1.69%
2024-08-08 0 0.590 0.580 0.590 0.580 0.590 44,000 25,750 0.5852 0.456 0.449 0.456 0.449 0.456 56,876 0.4527 0.00%
2024-08-07 0 0.590 0.580 0.590 0.580 0.590 17,000 10,020 0.5894 0.456 0.449 0.456 0.449 0.456 21,975 0.4560 0.00%
2024-08-06 0 0.590 0.580 0.590 0.570 0.590 139,000 80,550 0.5795 0.456 0.449 0.456 0.441 0.456 179,676 0.4483 3.51%
2024-08-05 0 0.570 0.570 0.580 0.570 0.600 512,000 299,010 0.5840 0.441 0.441 0.449 0.441 0.464 661,828 0.4518 -5.00%
2024-08-02 0 0.600 0.590 0.600 0.590 0.600 12,000 7,140 0.5950 0.464 0.456 0.464 0.456 0.464 15,512 0.4603 0.00%
2024-08-01 0 0.600 0.590 0.600 0.590 0.600 424,000 251,740 0.5937 0.464 0.456 0.464 0.456 0.464 548,077 0.4593 1.69%
2024-07-31 0 0.590 0.590 0.600 0.580 0.600 969,000 570,980 0.5892 0.456 0.456 0.464 0.449 0.464 1,252,562 0.4558 -1.67%
2024-07-30 0 0.600 0.590 0.600 0.590 0.600 42,000 25,040 0.5962 0.464 0.456 0.464 0.456 0.464 54,291 0.4612 0.00%
2024-07-29 0 0.600 0.590 0.600 0.590 0.610 1,043,000 621,215 0.5956 0.464 0.456 0.464 0.456 0.472 1,348,217 0.4608 0.00%
2024-07-26 0 0.600 0.600 0.610 0.600 0.610 347,000 209,270 0.6031 0.464 0.464 0.472 0.464 0.472 448,544 0.4666 0.00%
2024-07-25 0 0.600 0.600 0.610 0.600 0.610 340,000 204,895 0.6026 0.464 0.464 0.472 0.464 0.472 439,495 0.4662 0.00%
2024-07-24 0 0.600 0.590 0.600 0.590 0.610 705,000 423,120 0.6002 0.464 0.456 0.464 0.456 0.472 911,306 0.4643 1.69%
2024-07-23 0 0.590 0.590 0.600 0.580 0.600 1,465,000 865,420 0.5907 0.456 0.456 0.464 0.449 0.464 1,893,708 0.4570 0.00%
2024-07-22 0 0.590 0.590 0.600 0.590 0.600 340,000 202,020 0.5942 0.456 0.456 0.464 0.456 0.464 439,495 0.4597 -1.67%
2024-07-19 0 0.600 0.600 0.610 0.600 0.610 468,000 281,965 0.6025 0.464 0.464 0.472 0.464 0.472 604,952 0.4661 0.00%
2024-07-18 0 0.600 0.590 0.600 0.590 0.600 313,000 187,390 0.5987 0.464 0.456 0.464 0.456 0.464 404,594 0.4632 -1.64%
2024-07-17 0 0.610 0.600 0.610 0.590 0.610 663,000 397,950 0.6002 0.472 0.464 0.472 0.456 0.472 857,016 0.4643 0.00%
2024-07-16 0 0.610 0.590 0.610 0.590 0.620 1,542,000 928,430 0.6021 0.472 0.456 0.472 0.456 0.480 1,993,241 0.4658 0.00%
2024-07-15 0 0.610 0.610 0.620 0.610 0.620 88,000 54,020 0.6139 0.472 0.472 0.480 0.472 0.480 113,752 0.4749 -1.61%
2024-07-12 0 0.620 0.610 0.620 0.610 0.620 20,773,000 12,775,825 0.6150 0.480 0.472 0.480 0.472 0.480 26,851,871 0.4758 1.64%
2024-07-11 0 0.610 0.600 0.610 0.600 0.610 2,306,000 1,388,420 0.6021 0.472 0.464 0.472 0.464 0.472 2,980,812 0.4658 1.67%
2024-07-10 0 0.600 0.600 0.610 0.600 0.610 195,100 118,657 0.6082 0.464 0.464 0.472 0.464 0.472 252,193 0.4705 -1.64%
2024-07-09 0 0.610 0.600 0.610 0.600 0.610 23,803,000 14,749,160 0.6196 0.472 0.464 0.472 0.464 0.472 30,768,550 0.4794 0.00%
2024-07-08 0 0.610 0.600 0.610 0.600 0.620 901,000 551,370 0.6120 0.472 0.464 0.472 0.464 0.480 1,164,663 0.4734 -1.61%
2024-07-05 0 0.620 0.610 0.620 0.610 0.620 459,000 281,610 0.6135 0.480 0.472 0.480 0.472 0.480 593,319 0.4746 1.64%
2024-07-04 0 0.610 0.610 0.620 0.610 0.620 122,000 75,260 0.6169 0.472 0.472 0.480 0.472 0.480 157,701 0.4772 -1.61%
2024-07-03 0 0.620 0.610 0.620 0.610 0.630 563,000 349,880 0.6215 0.480 0.472 0.480 0.472 0.487 727,753 0.4808 1.64%
2024-07-02 0 0.610 0.610 0.620 0.610 0.620 1,815,000 1,124,200 0.6194 0.472 0.472 0.480 0.472 0.480 2,346,129 0.4792 0.00%
2024-06-28 0 0.610 0.610 0.620 0.610 0.620 207,000 127,360 0.6153 0.472 0.472 0.480 0.472 0.480 267,575 0.4760 0.00%
2024-06-27 0 0.610 0.610 0.620 0.610 0.620 117,000 71,980 0.6152 0.472 0.472 0.480 0.472 0.480 151,238 0.4759 -1.61%
2024-06-26 0 0.620 0.620 0.630 0.610 0.640 1,943,000 1,207,740 0.6216 0.480 0.480 0.487 0.472 0.495 2,511,586 0.4809 0.00%
2024-06-25 0 0.620 0.610 0.620 0.610 0.620 176,000 108,080 0.6141 0.480 0.472 0.480 0.472 0.480 227,503 0.4751 0.00%
2024-06-24 0 0.620 0.610 0.620 0.600 0.620 883,000 543,070 0.6150 0.480 0.472 0.480 0.464 0.480 1,141,395 0.4758 3.33%
2024-06-21 0 0.600 0.600 0.620 0.600 0.620 163,000 99,610 0.6111 0.464 0.464 0.480 0.464 0.480 210,699 0.4728 -1.64%
2024-06-20 0 0.610 0.610 0.620 0.610 0.620 377,000 231,520 0.6141 0.472 0.472 0.480 0.472 0.480 487,323 0.4751 0.00%
2024-06-19 0 0.610 0.610 0.620 0.610 0.630 161,000 99,450 0.6177 0.472 0.472 0.480 0.472 0.487 208,114 0.4779 0.00%
2024-06-18 0 0.610 0.610 0.620 0.600 0.620 643,000 395,430 0.6150 0.472 0.472 0.480 0.464 0.480 831,163 0.4758 0.00%
2024-06-17 0 0.610 0.600 0.610 0.600 0.620 868,000 529,770 0.6103 0.472 0.464 0.472 0.464 0.480 1,122,006 0.4722 0.00%
2024-06-14 0 0.610 0.610 0.620 0.610 0.620 342,000 209,635 0.6130 0.472 0.472 0.480 0.472 0.480 442,081 0.4742 0.00%
2024-06-13 0 0.610 0.610 0.620 0.610 0.620 62,000 37,960 0.6123 0.472 0.472 0.480 0.472 0.480 80,143 0.4737 -1.61%
2024-06-12 0 0.620 0.620 0.630 0.620 0.630 152,000 94,330 0.6206 0.480 0.480 0.487 0.480 0.487 196,480 0.4801 0.00%
2024-06-11 0 0.620 0.620 0.630 0.610 0.630 659,000 409,710 0.6217 0.480 0.480 0.487 0.472 0.487 851,845 0.4810 -3.12%
2024-06-07 0 0.640 0.630 0.640 0.620 0.640 1,491,000 942,480 0.6321 0.495 0.487 0.495 0.480 0.495 1,927,316 0.4890 3.23%
2024-06-06 0 0.620 0.620 0.630 0.620 0.640 1,720,000 1,083,270 0.6298 0.480 0.480 0.487 0.480 0.495 2,223,329 0.4872 -1.59%
2024-06-05 0 0.630 0.630 0.640 0.630 0.640 848,000 541,680 0.6388 0.487 0.487 0.495 0.487 0.495 1,096,153 0.4942 -1.56%
2024-06-04 0 0.640 0.630 0.640 0.620 0.650 413,000 261,830 0.6340 0.495 0.487 0.495 0.480 0.503 533,858 0.4904 0.00%
2024-06-03 0 0.640 0.630 0.640 0.630 0.660 1,794,000 1,158,400 0.6457 0.495 0.487 0.495 0.487 0.511 2,318,984 0.4995 -1.54%
2024-05-31 0 0.650 0.650 0.660 0.650 0.670 522,000 342,860 0.6568 0.503 0.503 0.511 0.503 0.518 674,755 0.5081 -1.22%
2024-05-30 0 0.670 0.670 0.680 0.660 0.690 2,058,000 1,382,200 0.6716 0.509 0.509 0.517 0.501 0.524 2,708,754 0.5103 0.00%
2024-05-29 0 0.670 0.670 0.690 0.670 0.690 1,196,000 810,670 0.6778 0.509 0.509 0.524 0.509 0.524 1,574,184 0.5150 -1.47%
2024-05-28 0 0.680 0.670 0.680 0.660 0.680 449,000 300,750 0.6698 0.517 0.509 0.517 0.501 0.517 590,977 0.5089 3.03%
2024-05-27 0 0.660 0.660 0.670 0.660 0.670 449,000 299,140 0.6662 0.501 0.501 0.509 0.501 0.509 590,977 0.5062 0.00%
2024-05-24 0 0.660 0.660 0.670 0.650 0.670 3,248,000 2,146,610 0.6609 0.501 0.501 0.509 0.494 0.509 4,275,041 0.5021 0.00%
2024-05-23 0 0.660 0.660 0.670 0.660 0.680 1,097,000 732,645 0.6679 0.501 0.501 0.509 0.501 0.517 1,443,879 0.5074 -1.49%
2024-05-22 0 0.670 0.670 0.680 0.660 0.680 808,000 540,790 0.6693 0.509 0.509 0.517 0.501 0.517 1,063,495 0.5085 0.00%
2024-05-21 0 0.670 0.660 0.670 0.660 0.670 844,000 565,080 0.6695 0.509 0.501 0.509 0.501 0.509 1,110,879 0.5087 0.00%
2024-05-20 0 0.670 0.670 0.680 0.670 0.690 2,283,000 1,541,390 0.6752 0.509 0.509 0.517 0.509 0.524 3,004,901 0.5130 1.52%
2024-05-17 0 0.660 0.660 0.670 0.660 0.690 2,134,000 1,434,715 0.6723 0.501 0.501 0.509 0.501 0.524 2,808,786 0.5108 -1.49%
2024-05-16 0 0.670 0.670 0.680 0.660 0.680 1,002,000 671,830 0.6705 0.509 0.509 0.517 0.501 0.517 1,318,840 0.5094 0.00%
2024-05-14 0 0.670 0.660 0.670 0.640 0.670 3,174,000 2,077,950 0.6547 0.509 0.501 0.509 0.486 0.509 4,177,641 0.4974 1.52%
2024-05-13 0 0.660 0.660 0.670 0.650 0.680 1,785,000 1,182,770 0.6626 0.501 0.501 0.509 0.494 0.517 2,349,430 0.5034 1.54%
2024-05-10 0 0.650 0.650 0.660 0.640 0.660 1,587,000 1,033,150 0.6510 0.494 0.494 0.501 0.486 0.501 2,088,821 0.4946 0.00%
2024-05-09 0 0.650 0.650 0.660 0.640 0.660 1,159,000 752,655 0.6494 0.494 0.494 0.501 0.486 0.501 1,525,484 0.4934 -1.52%
2024-05-08 0 0.660 0.650 0.660 0.640 0.660 563,000 366,450 0.6509 0.501 0.494 0.501 0.486 0.501 741,025 0.4945 0.00%
2024-05-07 0 0.660 0.640 0.660 0.640 0.660 343,000 222,130 0.6476 0.501 0.486 0.501 0.486 0.501 451,459 0.4920 0.00%
2024-05-06 0 0.660 0.650 0.660 0.640 0.660 2,437,000 1,585,790 0.6507 0.501 0.494 0.501 0.486 0.501 3,207,597 0.4944 1.54%
2024-05-03 0 0.650 0.640 0.650 0.630 0.650 1,924,000 1,237,340 0.6431 0.494 0.486 0.494 0.479 0.494 2,532,383 0.4886 0.00%
2024-05-02 0 0.650 0.640 0.650 0.640 0.660 386,000 250,170 0.6481 0.494 0.486 0.494 0.486 0.501 508,056 0.4924 -1.52%
2024-04-30 0 0.660 0.660 0.670 0.660 0.670 260,000 171,790 0.6607 0.501 0.501 0.509 0.501 0.509 342,214 0.5020 0.00%
2024-04-29 0 0.660 0.650 0.660 0.640 0.660 1,756,000 1,143,439 0.6512 0.501 0.494 0.501 0.486 0.501 2,311,260 0.4947 1.54%
2024-04-26 0 0.650 0.640 0.650 0.630 0.650 1,316,000 843,150 0.6407 0.494 0.486 0.494 0.479 0.494 1,732,129 0.4868 3.17%
2024-04-25 0 0.630 0.620 0.630 0.610 0.630 1,025,000 635,560 0.6201 0.479 0.471 0.479 0.463 0.479 1,349,112 0.4711 1.61%
2024-04-24 0 0.620 0.620 0.630 0.610 0.630 780,000 477,670 0.6124 0.471 0.471 0.479 0.463 0.479 1,026,642 0.4653 0.00%
2024-04-23 0 0.620 0.610 0.620 0.600 0.630 598,875 369,478 0.6170 0.471 0.463 0.471 0.456 0.479 788,244 0.4687 1.64%
2024-04-22 0 0.610 0.610 0.620 0.610 0.630 666,000 407,180 0.6114 0.463 0.463 0.471 0.463 0.479 876,594 0.4645 -3.17%
2024-04-19 0 0.630 0.620 0.630 0.610 0.630 547,000 341,706 0.6247 0.479 0.471 0.479 0.463 0.479 719,965 0.4746 0.00%
2024-04-18 0 0.630 0.620 0.630 0.620 0.640 529,000 332,470 0.6285 0.479 0.471 0.479 0.471 0.486 696,274 0.4775 3.28%
2024-04-17 0 0.610 0.610 0.620 0.600 0.630 1,302,000 795,508 0.6110 0.463 0.463 0.471 0.456 0.479 1,713,702 0.4642 0.00%
2024-04-16 0 0.610 0.610 0.620 0.610 0.630 231,000 142,650 0.6175 0.463 0.463 0.471 0.463 0.479 304,044 0.4692 -3.17%
2024-04-15 0 0.630 0.610 0.620 0.610 0.630 235,000 145,700 0.6200 0.479 0.463 0.471 0.463 0.479 309,309 0.4711 0.00%
2024-04-12 0 0.630 0.620 0.630 0.620 0.640 863,019 542,051 0.6281 0.479 0.471 0.479 0.471 0.486 1,135,912 0.4772 0.00%
2024-04-11 0 0.630 0.630 0.640 0.630 0.650 472,000 302,990 0.6419 0.479 0.479 0.486 0.479 0.494 621,250 0.4877 -3.08%
2024-04-10 0 0.650 0.650 0.660 0.650 0.660 1,965,000 1,278,770 0.6508 0.494 0.494 0.501 0.494 0.501 2,586,347 0.4944 0.00%
2024-04-09 0 0.650 0.650 0.660 0.640 0.670 3,137,630 2,040,838 0.6504 0.494 0.494 0.501 0.486 0.509 4,129,771 0.4942 -1.52%
2024-04-08 0 0.660 0.640 0.650 0.640 0.670 177,000 116,780 0.6598 0.501 0.486 0.494 0.486 0.509 232,969 0.5013 3.13%
2024-04-05 0 0.640 0.640 0.650 0.630 0.660 833,000 537,325 0.6450 0.486 0.486 0.494 0.479 0.501 1,096,401 0.4901 -4.48%
2024-04-03 0 0.670 0.660 0.670 0.660 0.670 270,000 178,960 0.6628 0.509 0.501 0.509 0.501 0.509 355,376 0.5036 0.00%
2024-04-02 0 0.670 0.660 0.670 0.670 0.680 26,000 17,470 0.6719 0.509 0.501 0.509 0.509 0.517 34,221 0.5105 0.00%
2024-03-28 0 0.670 0.660 0.670 0.650 0.680 1,536,624 1,026,446 0.6680 0.509 0.501 0.509 0.494 0.517 2,022,515 0.5075 -1.47%
2024-03-27 0 0.680 0.660 0.670 0.660 0.680 196,000 131,380 0.6703 0.517 0.501 0.509 0.501 0.517 257,977 0.5093 -1.45%
2024-03-26 0 0.690 0.660 0.680 0.660 0.690 278,000 187,435 0.6742 0.524 0.501 0.517 0.501 0.524 365,906 0.5122 0.00%
2024-03-25 0 0.690 0.670 0.690 0.670 0.700 129,000 87,950 0.6818 0.524 0.509 0.524 0.509 0.532 169,791 0.5180 0.00%
2024-03-22 0 0.690 0.690 0.700 0.690 0.700 427,000 298,130 0.6982 0.524 0.524 0.532 0.524 0.532 562,020 0.5305 0.00%
2024-03-21 0 0.690 0.690 0.700 0.690 0.710 1,142,000 797,160 0.6980 0.524 0.524 0.532 0.524 0.539 1,503,109 0.5303 -1.43%
2024-03-20 0 0.700 0.700 0.710 0.700 0.710 1,378,000 965,250 0.7005 0.532 0.532 0.539 0.532 0.539 1,813,733 0.5322 0.00%
2024-03-19 0 0.700 0.700 0.710 0.680 0.710 2,301,000 1,608,210 0.6989 0.532 0.532 0.539 0.517 0.539 3,028,593 0.5310 2.94%
2024-03-18 0 0.680 0.680 0.690 0.680 0.720 2,815,000 1,963,610 0.6976 0.517 0.517 0.524 0.517 0.547 3,705,123 0.5300 -1.45%
2024-03-15 0 0.690 0.690 0.700 0.650 0.720 3,438,500 2,374,360 0.6905 0.524 0.524 0.532 0.494 0.547 4,525,778 0.5246 2.99%
2024-03-14 0 0.670 0.670 0.680 0.660 0.710 3,074,000 2,099,600 0.6830 0.509 0.509 0.517 0.501 0.539 4,046,021 0.5189 0.00%
2024-03-13 0 0.670 0.670 0.680 0.670 0.690 2,057,000 1,393,420 0.6774 0.509 0.509 0.517 0.509 0.524 2,707,438 0.5147 -1.47%
2024-03-12 0 0.680 0.680 0.690 0.610 0.690 3,059,000 2,003,280 0.6549 0.517 0.517 0.524 0.463 0.524 4,026,278 0.4976 9.68%
2024-03-11 0 0.620 0.620 0.630 0.600 0.620 277,000 168,360 0.6078 0.471 0.471 0.479 0.456 0.471 364,589 0.4618 5.08%
2024-03-08 0 0.590 0.590 0.600 0.590 0.600 349,000 207,110 0.5934 0.448 0.448 0.456 0.448 0.456 459,356 0.4509 -1.67%
2024-03-07 0 0.600 0.600 0.610 0.600 0.610 39,000 23,610 0.6054 0.456 0.456 0.463 0.456 0.463 51,332 0.4599 -3.23%
2024-03-06 0 0.620 0.610 0.620 0.590 0.660 3,377,000 2,075,470 0.6146 0.471 0.463 0.471 0.448 0.501 4,444,831 0.4669 6.90%
2024-03-05 0 0.580 0.580 0.600 0.580 0.610 1,008,000 596,480 0.5917 0.441 0.441 0.456 0.441 0.463 1,326,737 0.4496 -1.69%
2024-03-04 0 0.590 0.590 0.600 0.590 0.610 518,000 308,190 0.5950 0.448 0.448 0.456 0.448 0.463 681,795 0.4520 -1.67%
2024-03-01 0 0.600 0.600 0.610 0.600 0.640 2,701,000 1,676,430 0.6207 0.456 0.456 0.463 0.456 0.486 3,555,075 0.4716 7.14%
2024-02-29 0 0.560 0.560 0.590 0.560 0.580 1,683,000 961,910 0.5715 0.425 0.425 0.448 0.425 0.441 2,215,177 0.4342 -5.08%
2024-02-28 0 0.590 0.580 0.620 0.570 0.640 305,000 176,730 0.5794 0.448 0.441 0.471 0.433 0.486 401,443 0.4402 0.00%
2024-02-27 0 0.590 0.580 0.600 0.570 0.600 80,598 46,616 0.5784 0.448 0.441 0.456 0.433 0.456 106,084 0.4394 0.00%
2024-02-26 0 0.590 0.570 0.590 0.580 0.610 188,000 113,190 0.6021 0.448 0.433 0.448 0.441 0.463 247,447 0.4574 -1.67%
2024-02-23 0 0.600 0.590 0.600 0.590 0.620 58,000 34,730 0.5988 0.456 0.448 0.456 0.448 0.471 76,340 0.4549 -1.64%
2024-02-22 0 0.610 0.600 0.610 0.590 0.610 90,000 53,990 0.5999 0.463 0.456 0.463 0.448 0.463 118,459 0.4558 1.67%
2024-02-21 0 0.600 0.590 0.610 0.570 0.600 237,027 139,634 0.5891 0.456 0.448 0.463 0.433 0.456 311,977 0.4476 5.26%
2024-02-20 0 0.570 0.570 0.580 0.560 0.580 559,093 323,810 0.5792 0.433 0.433 0.441 0.425 0.441 735,882 0.4400 -1.72%
2024-02-19 0 0.580 0.570 0.590 0.570 0.590 194,000 113,430 0.5847 0.441 0.433 0.448 0.433 0.448 255,344 0.4442 -1.69%
2024-02-16 0 0.590 0.580 0.590 0.570 0.590 431,106 253,015 0.5869 0.448 0.441 0.448 0.433 0.448 567,425 0.4459 -1.67%
2024-02-15 0 0.600 0.590 0.610 - - 0 0 - 0.456 0.448 0.463 - - 0 - 0.00%
2024-02-14 0 0.600 0.580 0.600 0.590 0.600 37,000 21,880 0.5914 0.456 0.441 0.456 0.448 0.456 48,700 0.4493 -1.64%
2024-02-09 0 0.610 0.530 0.650 - - 0 0 - 0.463 0.403 0.494 - - 0 - 0.00%
2024-02-08 0 0.610 0.580 0.630 - - 0 0 - 0.463 0.441 0.479 - - 0 - 0.00%
2024-02-07 0 0.610 0.580 0.610 0.580 0.610 136,000 80,770 0.5939 0.463 0.441 0.463 0.441 0.463 179,004 0.4512 0.00%
2024-02-06 0 0.610 0.600 0.610 0.590 0.630 371,000 225,400 0.6075 0.463 0.456 0.463 0.448 0.479 488,313 0.4616 0.00%
2024-02-05 0 0.610 0.590 0.610 0.590 0.610 33,000 19,700 0.5970 0.463 0.448 0.463 0.448 0.463 43,435 0.4536 3.39%
2024-02-02 0 0.590 0.590 0.600 0.590 0.590 92,000 54,280 0.5900 0.448 0.448 0.456 0.448 0.448 121,091 0.4483 0.00%
2024-02-01 0 0.590 0.590 0.600 0.580 0.600 181,000 107,110 0.5918 0.448 0.448 0.456 0.441 0.456 238,233 0.4496 0.00%
2024-01-31 0 0.590 0.600 0.610 0.580 0.620 597,000 362,430 0.6071 0.448 0.456 0.463 0.441 0.471 785,776 0.4612 -4.84%
2024-01-30 0 0.620 0.610 0.630 0.610 0.620 149,000 92,370 0.6199 0.471 0.463 0.479 0.463 0.471 196,115 0.4710 0.00%
2024-01-29 0 0.620 0.620 0.630 0.610 0.620 165,000 102,240 0.6196 0.471 0.471 0.479 0.463 0.471 217,174 0.4708 -1.59%
2024-01-26 0 0.630 0.620 0.630 0.620 0.630 13,250 8,215 0.6200 0.479 0.471 0.479 0.471 0.479 17,440 0.4711 1.61%
2024-01-25 0 0.620 0.620 0.640 0.620 0.640 20,028 12,696 0.6339 0.471 0.471 0.486 0.471 0.486 26,361 0.4816 0.00%
2024-01-24 0 0.620 0.610 0.630 0.610 0.620 28,000 17,190 0.6139 0.471 0.463 0.479 0.463 0.471 36,854 0.4664 1.64%
2024-01-23 0 0.610 0.610 0.630 0.610 0.630 195,000 120,980 0.6204 0.463 0.463 0.479 0.463 0.479 256,660 0.4714 0.00%
2024-01-22 0 0.610 0.610 0.640 0.610 0.640 395,000 242,840 0.6148 0.463 0.463 0.486 0.463 0.486 519,902 0.4671 -6.15%
2024-01-19 0 0.650 0.620 0.650 0.610 0.650 101,013 63,817 0.6318 0.494 0.471 0.494 0.463 0.494 132,954 0.4800 4.84%
2024-01-18 0 0.620 0.620 0.640 0.620 0.640 114,000 71,880 0.6305 0.471 0.471 0.486 0.471 0.486 150,048 0.4790 0.00%
2024-01-17 0 0.620 0.620 0.630 0.620 0.670 2,086,000 1,350,098 0.6472 0.471 0.471 0.479 0.471 0.509 2,745,608 0.4917 -7.46%
2024-01-16 0 0.670 0.660 0.670 0.660 0.680 631,000 422,240 0.6692 0.509 0.501 0.509 0.501 0.517 830,527 0.5084 -1.47%
2024-01-15 0 0.680 0.680 0.690 0.670 0.690 209,000 141,600 0.6775 0.517 0.517 0.524 0.509 0.524 275,087 0.5147 -1.45%
2024-01-12 0 0.690 0.680 0.690 0.670 0.690 923,000 624,490 0.6766 0.524 0.517 0.524 0.509 0.524 1,214,859 0.5140 0.00%
2024-01-11 0 0.690 0.690 0.700 0.680 0.700 248,000 170,910 0.6892 0.524 0.524 0.532 0.517 0.532 326,419 0.5236 0.00%
2024-01-10 0 0.690 0.690 0.700 0.690 0.700 644,000 447,020 0.6941 0.524 0.524 0.532 0.524 0.532 847,637 0.5274 0.00%
2024-01-09 0 0.690 0.690 0.700 0.680 0.690 409,000 282,120 0.6898 0.524 0.524 0.532 0.517 0.524 538,329 0.5241 1.47%
2024-01-08 0 0.680 0.680 0.710 0.660 0.680 573,000 383,850 0.6699 0.517 0.517 0.539 0.501 0.517 754,187 0.5090 1.49%
2024-01-05 0 0.670 0.670 0.680 0.660 0.680 535,000 358,070 0.6693 0.509 0.509 0.517 0.501 0.517 704,171 0.5085 -1.47%
2024-01-04 0 0.680 0.670 0.680 0.670 0.680 198,000 132,800 0.6707 0.517 0.509 0.517 0.509 0.517 260,609 0.5096 0.00%
2024-01-03 0 0.680 0.670 0.680 0.670 0.680 224,000 150,330 0.6711 0.517 0.509 0.517 0.509 0.517 294,830 0.5099 1.49%
2024-01-02 0 0.670 0.670 0.690 0.670 0.710 172,000 116,710 0.6785 0.509 0.509 0.524 0.509 0.539 226,388 0.5155 -1.47%
2023-12-29 0 0.680 0.680 0.690 0.680 0.680 39,000 26,520 0.6800 0.517 0.517 0.524 0.517 0.517 51,332 0.5166 0.00%
2023-12-28 0 0.680 0.670 0.690 0.670 0.680 330,000 224,260 0.6796 0.517 0.509 0.524 0.509 0.517 434,348 0.5163 1.49%
2023-12-27 0 0.670 0.670 0.690 0.670 0.680 216,637 146,414 0.6758 0.509 0.509 0.524 0.509 0.517 285,139 0.5135 -1.47%
2023-12-22 0 0.680 0.670 0.680 0.670 0.690 634,000 430,350 0.6788 0.517 0.509 0.517 0.509 0.524 834,475 0.5157 -1.45%
2023-12-21 0 0.690 0.680 0.690 0.670 0.690 4,460,725 3,065,296 0.6872 0.524 0.517 0.524 0.509 0.524 5,871,238 0.5221 1.47%
2023-12-20 0 0.680 0.680 0.690 0.680 0.690 41,000 27,900 0.6805 0.517 0.517 0.524 0.517 0.524 53,964 0.5170 0.00%
2023-12-19 0 0.680 0.680 0.690 0.660 0.690 2,669,000 1,814,510 0.6798 0.517 0.517 0.524 0.501 0.524 3,512,957 0.5165 3.03%
2023-12-18 0 0.660 0.650 0.660 0.650 0.660 467,000 305,550 0.6543 0.501 0.494 0.501 0.494 0.501 614,669 0.4971 0.00%
2023-12-15 0 0.660 0.660 0.670 0.660 0.670 39,000 25,850 0.6628 0.501 0.501 0.509 0.501 0.509 51,332 0.5036 -1.49%
2023-12-14 0 0.670 0.670 0.680 0.660 0.680 852,000 570,740 0.6699 0.509 0.509 0.517 0.501 0.517 1,121,408 0.5089 1.52%
2023-12-13 0 0.660 0.660 0.670 0.660 0.670 52,000 34,360 0.6608 0.501 0.501 0.509 0.501 0.509 68,443 0.5020 0.00%
2023-12-12 0 0.660 0.660 0.670 0.660 0.680 806,000 540,920 0.6711 0.501 0.501 0.509 0.501 0.517 1,060,863 0.5099 0.00%
2023-12-11 0 0.660 0.660 0.670 0.640 0.670 6,184,000 4,080,060 0.6598 0.501 0.501 0.509 0.486 0.509 8,139,425 0.5013 1.54%
2023-12-08 0 0.650 0.650 0.660 0.650 0.660 120,000 78,790 0.6566 0.494 0.494 0.501 0.494 0.501 157,945 0.4988 0.00%
2023-12-07 0 0.650 0.640 0.650 0.650 0.670 920,000 602,000 0.6543 0.494 0.486 0.494 0.494 0.509 1,210,911 0.4971 -2.99%
2023-12-06 0 0.670 0.670 0.680 0.660 0.680 468,000 312,530 0.6678 0.509 0.509 0.517 0.501 0.517 615,985 0.5074 -1.47%
2023-12-05 0 0.680 0.680 0.690 0.670 0.690 2,095,000 1,422,820 0.6792 0.517 0.517 0.524 0.509 0.524 2,757,454 0.5160 0.00%
2023-12-04 0 0.680 0.680 0.690 0.670 0.690 5,535,000 3,781,770 0.6832 0.517 0.517 0.524 0.509 0.524 7,285,206 0.5191 1.49%
2023-12-01 0 0.670 0.670 0.690 0.660 0.680 602,000 406,260 0.6749 0.509 0.509 0.524 0.501 0.517 792,357 0.5127 -2.90%
2023-11-30 0 0.690 0.670 0.690 0.650 0.690 833,000 551,050 0.6615 0.524 0.509 0.524 0.494 0.524 1,096,401 0.5026 4.55%
2023-11-29 0 0.660 0.660 0.670 0.650 0.690 1,668,851 1,107,638 0.6637 0.501 0.501 0.509 0.494 0.524 2,196,554 0.5043 -2.94%
2023-11-28 0 0.680 0.680 0.690 0.670 0.690 2,253,000 1,539,210 0.6832 0.517 0.517 0.524 0.509 0.524 2,965,415 0.5191 0.00%
2023-11-27 0 0.680 0.670 0.680 0.660 0.680 433,000 290,120 0.6700 0.517 0.509 0.517 0.501 0.517 569,918 0.5091 0.00%
2023-11-24 0 0.680 0.670 0.680 0.660 0.680 427,000 286,260 0.6704 0.517 0.509 0.517 0.501 0.517 562,020 0.5093 1.49%
2023-11-23 0 0.670 0.670 0.680 0.660 0.680 2,071,627 1,395,548 0.6736 0.509 0.509 0.517 0.501 0.517 2,726,690 0.5118 0.00%
2023-11-22 0 0.670 0.660 0.670 0.660 0.690 649,989 435,452 0.6699 0.509 0.501 0.509 0.501 0.524 855,520 0.5090 0.00%
2023-11-21 0 0.670 0.670 0.680 0.650 0.680 3,310,989 2,229,952 0.6735 0.509 0.509 0.517 0.494 0.517 4,357,947 0.5117 3.08%
2023-11-20 0 0.650 0.650 0.660 0.650 0.670 1,166,000 767,920 0.6586 0.494 0.494 0.501 0.494 0.509 1,534,698 0.5004 -4.41%
2023-11-17 0 0.680 0.670 0.680 0.650 0.680 1,029,000 677,850 0.6587 0.517 0.509 0.517 0.494 0.517 1,354,377 0.5005 1.49%
2023-11-16 0 0.670 0.670 0.680 0.670 0.680 104,000 70,370 0.6766 0.509 0.509 0.517 0.509 0.517 136,886 0.5141 -1.47%
2023-11-15 0 0.680 0.670 0.680 0.670 0.690 452,000 305,590 0.6761 0.517 0.509 0.517 0.509 0.524 594,926 0.5137 0.00%
2023-11-14 0 0.680 0.670 0.680 0.650 0.680 6,947,000 4,671,600 0.6725 0.517 0.509 0.517 0.494 0.517 9,143,691 0.5109 0.00%
2023-11-13 0 0.680 0.670 0.680 0.660 0.700 474,000 318,630 0.6722 0.517 0.509 0.517 0.501 0.532 623,882 0.5107 -1.45%
2023-11-10 0 0.690 0.680 0.690 0.660 0.690 4,181,000 2,829,870 0.6768 0.524 0.517 0.524 0.501 0.524 5,503,062 0.5142 4.55%
2023-11-09 0 0.660 0.660 0.670 0.650 0.670 715,000 474,730 0.6640 0.501 0.501 0.509 0.494 0.509 941,088 0.5044 -2.94%
2023-11-08 0 0.680 0.680 0.690 0.670 0.690 303,000 205,675 0.6788 0.517 0.517 0.524 0.509 0.524 398,811 0.5157 0.00%
2023-11-07 0 0.680 0.680 0.690 0.650 0.690 4,683,000 3,202,310 0.6838 0.517 0.517 0.524 0.494 0.524 6,163,798 0.5195 1.49%
2023-11-06 0 0.670 0.670 0.680 0.660 0.680 439,000 296,860 0.6762 0.509 0.509 0.517 0.501 0.517 577,815 0.5138 -1.47%
2023-11-03 0 0.680 0.680 0.690 0.680 0.700 268,000 183,060 0.6831 0.517 0.517 0.524 0.517 0.532 352,744 0.5190 0.00%
2023-11-02 0 0.680 0.670 0.690 0.660 0.680 10,247,000 6,899,700 0.6733 0.517 0.509 0.524 0.501 0.517 13,487,174 0.5116 3.03%
2023-11-01 0 0.660 0.660 0.670 0.650 0.670 464,000 308,640 0.6652 0.501 0.501 0.509 0.494 0.509 610,720 0.5054 -1.49%
2023-10-31 0 0.670 0.670 0.680 0.660 0.680 1,238,000 829,500 0.6700 0.509 0.509 0.517 0.501 0.517 1,629,464 0.5091 1.52%
2023-10-30 0 0.660 0.660 0.670 0.650 0.670 2,199,000 1,450,490 0.6596 0.501 0.501 0.509 0.494 0.509 2,894,339 0.5011 3.13%
2023-10-27 0 0.640 0.640 0.650 0.630 0.650 636,000 406,240 0.6387 0.486 0.486 0.494 0.479 0.494 837,108 0.4853 1.59%
2023-10-26 0 0.630 0.630 0.640 0.630 0.650 938,000 597,790 0.6373 0.479 0.479 0.486 0.479 0.494 1,234,602 0.4842 -1.56%
2023-10-25 0 0.640 0.640 0.650 0.640 0.660 720,000 466,702 0.6482 0.486 0.486 0.494 0.486 0.501 947,669 0.4925 -1.54%
2023-10-24 0 0.650 0.650 0.660 0.640 0.660 153,000 99,420 0.6498 0.494 0.494 0.501 0.486 0.501 201,380 0.4937 -1.52%
2023-10-20 0 0.660 0.660 0.670 0.660 0.680 370,000 247,000 0.6676 0.501 0.501 0.509 0.501 0.517 486,997 0.5072 -1.49%
2023-10-19 0 0.670 0.660 0.670 0.650 0.670 691,000 455,050 0.6585 0.509 0.501 0.509 0.494 0.509 909,499 0.5003 1.52%
2023-10-18 0 0.660 0.660 0.670 0.650 0.670 1,916,000 1,264,360 0.6599 0.501 0.501 0.509 0.494 0.509 2,521,853 0.5014 0.00%
2023-10-17 0 0.660 0.660 0.670 0.650 0.660 365,000 240,880 0.6599 0.501 0.501 0.509 0.494 0.501 480,416 0.5014 0.00%
2023-10-16 0 0.660 0.660 0.670 0.650 0.670 624,000 411,160 0.6589 0.501 0.501 0.509 0.494 0.509 821,313 0.5006 1.54%
2023-10-13 0 0.650 0.650 0.660 0.650 0.670 739,000 488,995 0.6617 0.494 0.494 0.501 0.494 0.509 972,677 0.5027 -1.52%
2023-10-12 0 0.660 0.660 0.680 0.660 0.690 414,000 277,120 0.6694 0.501 0.501 0.517 0.501 0.524 544,910 0.5086 -1.49%
2023-10-11 0 0.670 0.670 0.680 0.660 0.680 86,000 57,540 0.6691 0.509 0.509 0.517 0.501 0.517 113,194 0.5083 0.00%
2023-10-10 0 0.670 0.660 0.670 0.660 0.670 82,000 54,220 0.6612 0.509 0.501 0.509 0.501 0.509 107,929 0.5024 1.52%
2023-10-09 0 0.660 0.660 0.670 0.640 0.680 2,108,579 1,384,141 0.6564 0.501 0.501 0.509 0.486 0.517 2,775,327 0.4987 -4.35%
2023-10-06 0 0.690 0.670 0.690 0.670 0.690 452,250 307,310 0.6795 0.524 0.509 0.524 0.509 0.524 595,255 0.5163 0.00%
2023-10-05 0 0.690 0.680 0.690 0.650 0.690 2,195,000 1,489,320 0.6785 0.524 0.517 0.524 0.494 0.524 2,889,075 0.5155 4.55%
2023-10-04 0 0.660 0.650 0.660 0.640 0.670 379,250 248,425 0.6550 0.501 0.494 0.501 0.486 0.509 499,172 0.4977 -1.49%
2023-10-03 0 0.670 0.650 0.670 0.650 0.670 237,000 156,370 0.6598 0.509 0.494 0.509 0.494 0.509 311,941 0.5013 -1.47%
2023-09-29 0 0.680 0.670 0.680 0.650 0.680 249,000 167,110 0.6711 0.517 0.509 0.517 0.494 0.517 327,736 0.5099 3.03%
2023-09-28 0 0.660 0.660 0.670 0.650 0.670 3,319,000 2,188,910 0.6595 0.501 0.501 0.509 0.494 0.509 4,368,491 0.5011 1.54%
2023-09-27 0 0.650 0.650 0.660 0.630 0.660 8,016,248 5,266,526 0.6570 0.494 0.494 0.501 0.479 0.501 10,551,043 0.4991 1.56%
2023-09-26 0 0.640 0.640 0.650 0.630 0.650 2,314,600 1,463,694 0.6324 0.486 0.486 0.494 0.479 0.494 3,046,493 0.4805 0.00%
2023-09-25 0 0.640 0.630 0.640 0.630 0.640 10,000 6,380 0.6380 0.486 0.479 0.486 0.479 0.486 13,162 0.4847 0.00%
2023-09-22 0 0.640 0.640 0.650 0.620 0.650 637,000 405,460 0.6365 0.486 0.486 0.494 0.471 0.494 838,424 0.4836 3.23%
2023-09-21 0 0.620 0.620 0.630 0.610 0.660 1,079,000 679,230 0.6295 0.471 0.471 0.479 0.463 0.501 1,420,187 0.4783 -6.06%
2023-09-20 0 0.660 0.650 0.660 0.640 0.660 1,669,000 1,084,005 0.6495 0.501 0.494 0.501 0.486 0.501 2,196,750 0.4935 3.13%
2023-09-19 0 0.640 0.640 0.650 0.640 0.660 2,856,485 1,855,253 0.6495 0.486 0.486 0.494 0.486 0.501 3,759,726 0.4935 -3.03%
2023-09-18 0 0.660 0.640 0.650 0.650 0.660 37,000 24,080 0.6508 0.501 0.486 0.494 0.494 0.501 48,700 0.4945 1.54%
2023-09-15 0 0.650 0.650 0.660 0.640 0.670 1,686,964 1,095,168 0.6492 0.494 0.494 0.501 0.486 0.509 2,220,394 0.4932 -1.52%
2023-09-14 0 0.660 0.660 0.670 0.660 0.690 8,848,056 5,841,400 0.6602 0.501 0.501 0.509 0.501 0.524 11,645,874 0.5016 0.00%
2023-09-13 0 0.660 0.650 0.660 0.650 0.670 4,422,408 2,882,673 0.6518 0.501 0.494 0.501 0.494 0.509 5,820,805 0.4952 0.00%
2023-09-12 0 0.660 0.650 0.660 0.610 0.660 2,778,988 1,791,502 0.6447 0.501 0.494 0.501 0.463 0.501 3,657,724 0.4898 4.51%
2023-09-11 0 0.650 0.650 0.670 0.650 0.670 2,684,000 1,755,100 0.6539 0.480 0.480 0.495 0.480 0.495 3,636,192 0.4827 0.00%
2023-09-07 0 0.650 0.640 0.650 0.640 0.660 3,517,000 2,308,830 0.6565 0.480 0.472 0.480 0.472 0.487 4,764,711 0.4846 -1.52%
2023-09-06 0 0.660 0.650 0.660 0.640 0.680 1,433,000 943,780 0.6586 0.487 0.480 0.487 0.472 0.502 1,941,379 0.4861 1.54%
2023-09-05 0 0.650 0.650 0.660 0.650 0.660 2,425,000 1,578,150 0.6508 0.480 0.480 0.487 0.480 0.487 3,285,307 0.4804 -1.52%
2023-09-04 0 0.660 0.650 0.660 0.650 0.680 704,952 462,415 0.6560 0.487 0.480 0.487 0.480 0.502 955,045 0.4842 0.00%
2023-08-31 0 0.660 0.650 0.660 0.630 0.680 6,508,000 4,245,500 0.6524 0.487 0.480 0.487 0.465 0.502 8,816,816 0.4815 0.00%
2023-08-30 0 0.660 0.660 0.670 0.660 0.700 1,441,000 963,780 0.6688 0.487 0.487 0.495 0.487 0.517 1,952,218 0.4937 -4.35%
2023-08-29 0 0.690 0.680 0.690 0.680 0.700 554,000 378,530 0.6833 0.509 0.502 0.509 0.502 0.517 750,540 0.5043 -1.43%
2023-08-28 0 0.700 0.690 0.700 0.690 0.730 2,469,000 1,755,230 0.7109 0.517 0.509 0.517 0.509 0.539 3,344,917 0.5247 0.00%
2023-08-25 0 0.700 0.700 0.710 0.680 0.710 972,000 681,820 0.7015 0.517 0.517 0.524 0.502 0.524 1,316,832 0.5178 1.45%
2023-08-24 0 0.690 0.690 0.710 0.670 0.710 786,000 547,690 0.6968 0.509 0.509 0.524 0.495 0.524 1,064,846 0.5143 1.47%
2023-08-23 0 0.680 0.670 0.680 0.650 0.700 5,040,000 3,391,150 0.6728 0.502 0.495 0.502 0.480 0.517 6,828,020 0.4967 3.03%
2023-08-22 0 0.660 0.660 0.680 0.660 0.680 1,570,000 1,045,960 0.6662 0.487 0.487 0.502 0.487 0.502 2,126,982 0.4918 1.54%
2023-08-21 0 0.650 0.650 0.660 0.650 0.670 4,032,000 2,659,500 0.6596 0.480 0.480 0.487 0.480 0.495 5,462,416 0.4869 -1.52%
2023-08-18 0 0.660 0.660 0.670 0.660 0.680 685,000 456,470 0.6664 0.487 0.487 0.495 0.487 0.502 928,015 0.4919 -1.49%
2023-08-17 0 0.670 0.660 0.670 0.660 0.680 4,496,000 3,013,170 0.6702 0.495 0.487 0.495 0.487 0.502 6,091,027 0.4947 0.00%
2023-08-16 0 0.670 0.660 0.670 0.660 0.680 6,808,000 4,540,270 0.6669 0.495 0.487 0.495 0.487 0.502 9,223,246 0.4923 0.00%
2023-08-15 0 0.670 0.660 0.670 0.650 0.670 6,729,976 4,484,553 0.6664 0.495 0.487 0.495 0.480 0.495 9,117,542 0.4919 1.52%
2023-08-14 0 0.660 0.650 0.660 0.640 0.680 5,775,000 3,762,774 0.6516 0.487 0.480 0.487 0.472 0.502 7,823,773 0.4809 0.00%
2023-08-11 0 0.660 0.650 0.660 0.650 0.670 5,733,964 3,766,329 0.6568 0.487 0.480 0.487 0.480 0.495 7,768,179 0.4848 -1.49%
2023-08-10 0 0.670 0.660 0.670 0.640 0.670 7,131,976 4,654,003 0.6526 0.495 0.487 0.495 0.472 0.495 9,662,158 0.4817 4.69%
2023-08-09 0 0.640 0.630 0.640 0.630 0.650 4,320,000 2,763,270 0.6396 0.472 0.465 0.472 0.465 0.480 5,852,588 0.4721 -1.54%
2023-08-08 0 0.650 0.650 0.660 0.630 0.670 5,356,964 3,506,764 0.6546 0.480 0.480 0.487 0.465 0.495 7,257,432 0.4832 -2.99%
2023-08-07 0 0.670 0.660 0.670 0.660 0.690 7,327,967 4,925,297 0.6721 0.495 0.487 0.495 0.487 0.509 9,927,679 0.4961 -4.29%
2023-08-04 0 0.700 0.690 0.700 0.690 0.720 1,785,000 1,255,090 0.7031 0.517 0.509 0.517 0.509 0.531 2,418,257 0.5190 -1.41%
2023-08-03 0 0.710 0.700 0.710 0.680 0.710 36,398,000 25,496,188 0.7005 0.524 0.517 0.524 0.502 0.524 49,310,767 0.5171 1.43%
2023-08-02 0 0.700 0.690 0.700 0.690 0.710 15,600,000 10,873,964 0.6970 0.517 0.509 0.517 0.509 0.524 21,134,347 0.5145 0.00%
2023-08-01 0 0.700 0.700 0.710 0.700 0.730 33,347,000 23,520,202 0.7053 0.517 0.517 0.524 0.517 0.539 45,177,377 0.5206 -2.78%
2023-07-31 0 0.720 0.720 0.730 0.690 0.740 14,561,000 10,361,690 0.7116 0.531 0.531 0.539 0.509 0.546 19,726,746 0.5253 4.35%
2023-07-28 0 0.690 0.680 0.690 0.640 0.700 3,929,964 2,641,080 0.6720 0.509 0.502 0.509 0.472 0.517 5,324,181 0.4961 7.81%
2023-07-27 0 0.640 0.640 0.650 0.620 0.650 1,913,988 1,217,803 0.6363 0.472 0.472 0.480 0.458 0.480 2,593,006 0.4696 0.00%
2023-07-26 0 0.640 0.630 0.640 0.620 0.650 1,835,000 1,169,950 0.6376 0.472 0.465 0.472 0.458 0.480 2,485,995 0.4706 -1.54%
2023-07-25 0 0.650 0.640 0.650 0.610 0.650 1,677,136 1,065,910 0.6356 0.480 0.472 0.480 0.450 0.480 2,272,127 0.4691 6.56%
2023-07-24 0 0.610 0.610 0.620 0.610 0.640 1,211,000 751,220 0.6203 0.450 0.450 0.458 0.450 0.472 1,640,621 0.4579 -4.69%
2023-07-21 0 0.640 0.640 0.650 0.600 0.650 6,397,000 3,928,501 0.6141 0.472 0.472 0.480 0.443 0.480 8,666,437 0.4533 3.23%
2023-07-20 0 0.620 0.610 0.620 0.590 0.620 907,000 550,768 0.6072 0.458 0.450 0.458 0.435 0.458 1,228,773 0.4482 1.64%
2023-07-19 0 0.610 0.600 0.610 0.590 0.610 785,000 471,330 0.6004 0.450 0.443 0.450 0.435 0.450 1,063,491 0.4432 3.39%
2023-07-18 0 0.590 0.590 0.600 0.580 0.620 2,244,093 1,340,397 0.5973 0.435 0.435 0.443 0.428 0.458 3,040,221 0.4409 -4.84%
2023-07-14 0 0.620 0.610 0.620 0.570 0.620 42,204,000 24,353,240 0.5770 0.458 0.450 0.458 0.421 0.458 57,176,538 0.4259 6.90%
2023-07-13 0 0.580 0.580 0.590 0.570 0.590 1,734,959 1,000,919 0.5769 0.428 0.428 0.435 0.421 0.435 2,350,463 0.4258 1.75%
2023-07-12 0 0.570 0.570 0.580 0.560 0.590 4,487,000 2,597,310 0.5789 0.421 0.421 0.428 0.413 0.435 6,078,834 0.4273 1.79%
2023-07-11 0 0.560 0.560 0.570 0.550 0.580 5,256,000 2,980,540 0.5671 0.413 0.413 0.421 0.406 0.428 7,120,649 0.4186 -3.45%
2023-07-10 0 0.580 0.570 0.580 0.570 0.580 181,961 105,470 0.5796 0.428 0.421 0.428 0.421 0.428 246,515 0.4278 0.00%
2023-07-07 0 0.580 0.570 0.580 0.560 0.590 2,746,000 1,577,840 0.5746 0.428 0.421 0.428 0.413 0.435 3,720,187 0.4241 1.75%
2023-07-06 0 0.570 0.570 0.580 0.570 0.580 446,000 254,730 0.5711 0.421 0.421 0.428 0.421 0.428 604,226 0.4216 -1.72%
2023-07-05 0 0.580 0.570 0.580 0.570 0.580 310,000 179,620 0.5794 0.428 0.421 0.428 0.421 0.428 419,977 0.4277 0.00%
2023-07-04 0 0.580 0.570 0.580 0.570 0.600 4,379,000 2,536,470 0.5792 0.428 0.421 0.428 0.421 0.443 5,932,520 0.4276 0.00%
2023-07-03 0 0.580 0.570 0.580 0.570 0.580 2,174,000 1,259,245 0.5792 0.428 0.421 0.428 0.421 0.428 2,945,261 0.4275 -1.69%
2023-06-30 0 0.590 0.580 0.590 0.570 0.590 450,000 262,056 0.5823 0.435 0.428 0.435 0.421 0.435 609,645 0.4299 1.72%
2023-06-29 0 0.580 0.560 0.580 0.560 0.590 1,445,000 830,850 0.5750 0.428 0.413 0.428 0.413 0.435 1,957,637 0.4244 0.00%
2023-06-28 0 0.580 0.570 0.580 0.560 0.590 2,385,000 1,379,415 0.5784 0.428 0.421 0.428 0.413 0.435 3,231,117 0.4269 1.75%
2023-06-27 0 0.570 0.570 0.580 0.570 0.590 890,000 513,550 0.5770 0.421 0.421 0.428 0.421 0.435 1,205,742 0.4259 1.79%
2023-06-26 0 0.560 0.560 0.570 0.550 0.580 5,889,000 3,333,570 0.5661 0.413 0.413 0.421 0.406 0.428 7,978,216 0.4178 -3.45%
2023-06-23 0 0.580 0.570 0.580 0.570 0.600 2,950,000 1,737,044 0.5888 0.428 0.421 0.428 0.421 0.443 3,996,559 0.4346 -1.69%
2023-06-21 0 0.590 0.590 0.600 0.580 0.650 15,071,976 9,215,081 0.6114 0.435 0.435 0.443 0.428 0.480 20,418,998 0.4513 -9.23%
2023-06-20 0 0.650 0.650 0.660 0.650 0.670 2,734,976 1,805,991 0.6603 0.480 0.480 0.487 0.480 0.495 3,705,252 0.4874 -2.99%
2023-06-19 0 0.670 0.660 0.670 0.660 0.680 1,758,956 1,186,643 0.6746 0.495 0.487 0.495 0.487 0.502 2,382,974 0.4980 -1.47%
2023-06-16 0 0.680 0.670 0.680 0.670 0.700 8,380,953 5,726,778 0.6833 0.502 0.495 0.502 0.495 0.517 11,354,229 0.5044 0.00%
2023-06-15 0 0.680 0.670 0.680 0.650 0.680 7,085,952 4,684,762 0.6611 0.502 0.495 0.502 0.480 0.502 9,599,806 0.4880 1.49%
2023-06-14 0 0.670 0.660 0.670 0.650 0.670 1,060,000 699,955 0.6603 0.495 0.487 0.495 0.480 0.495 1,436,052 0.4874 0.00%
2023-06-13 0 0.670 0.660 0.670 0.640 0.680 6,670,096 4,382,937 0.6571 0.495 0.487 0.495 0.472 0.502 9,036,418 0.4850 1.52%
2023-06-12 0 0.660 0.650 0.660 0.650 0.670 4,257,952 2,802,740 0.6582 0.487 0.480 0.487 0.480 0.495 5,768,528 0.4859 0.00%
2023-06-09 0 0.660 0.660 0.670 0.660 0.680 6,198,976 4,147,218 0.6690 0.487 0.487 0.495 0.487 0.502 8,398,161 0.4938 0.00%
2023-06-08 0 0.660 0.660 0.670 0.660 0.670 360,952 240,236 0.6656 0.487 0.487 0.495 0.487 0.495 489,005 0.4913 0.00%
2023-06-07 0 0.660 0.660 0.670 0.650 0.680 2,338,000 1,545,795 0.6612 0.487 0.487 0.495 0.480 0.502 3,167,443 0.4880 -1.49%
2023-06-06 0 0.670 0.660 0.670 0.670 0.700 10,436,964 7,157,533 0.6858 0.495 0.487 0.495 0.495 0.517 14,139,642 0.5062 -1.47%
2023-06-05 0 0.680 0.670 0.680 0.670 0.690 3,171,964 2,159,488 0.6808 0.502 0.495 0.502 0.495 0.509 4,297,269 0.5025 0.00%
2023-06-02 0 0.680 0.680 0.690 0.670 0.720 39,218,000 26,371,520 0.6724 0.502 0.502 0.509 0.495 0.531 53,131,207 0.4963 -2.86%
2023-06-01 0 0.700 0.680 0.700 0.680 0.710 4,085,000 2,819,292 0.6902 0.517 0.502 0.517 0.502 0.524 5,534,219 0.5094 1.45%
2023-05-31 0 0.690 0.680 0.690 0.690 0.720 39,977,000 27,618,990 0.6909 0.509 0.502 0.509 0.509 0.531 54,159,474 0.5100 -4.17%
2023-05-30 0 0.720 0.710 0.720 0.670 0.720 5,295,196 3,713,087 0.7012 0.531 0.524 0.531 0.495 0.531 7,173,751 0.5176 9.09%
2023-05-29 0 0.660 0.660 0.670 0.660 0.680 1,696,000 1,135,019 0.6692 0.487 0.487 0.495 0.487 0.502 2,297,683 0.4940 -1.49%
2023-05-25 0 0.670 0.670 0.680 0.660 0.680 5,737,270 3,830,293 0.6676 0.495 0.495 0.502 0.487 0.502 7,772,657 0.4928 -1.47%
2023-05-24 0 0.680 0.670 0.680 0.660 0.720 6,244,000 4,279,559 0.6854 0.502 0.495 0.502 0.487 0.531 8,459,158 0.5059 0.00%
2023-05-23 0 0.680 0.670 0.680 0.670 0.710 4,505,000 3,098,936 0.6879 0.502 0.495 0.502 0.495 0.524 6,103,220 0.5078 -2.86%
2023-05-22 0 0.700 0.700 0.710 0.690 0.740 3,495,000 2,488,050 0.7119 0.517 0.517 0.524 0.509 0.546 4,734,907 0.5255 -5.41%
2023-05-19 0 0.740 0.730 0.740 0.710 0.770 2,594,000 1,936,729 0.7466 0.546 0.539 0.546 0.524 0.568 3,514,263 0.5511 1.37%
2023-05-18 0 0.730 0.730 0.740 0.680 0.770 6,423,000 4,673,220 0.7276 0.539 0.539 0.546 0.502 0.568 8,701,661 0.5370 -3.95%
2023-05-17 0 0.760 0.750 0.760 0.750 0.780 1,388,000 1,061,580 0.7648 0.561 0.554 0.561 0.554 0.576 1,880,415 0.5645 -1.30%
2023-05-16 0 0.770 0.760 0.770 0.750 0.830 2,711,000 2,120,020 0.7820 0.568 0.561 0.568 0.554 0.613 3,672,770 0.5772 -4.94%
2023-05-15 0 0.810 0.810 0.830 0.800 0.850 4,894,000 4,032,899 0.8240 0.598 0.598 0.613 0.591 0.627 6,630,224 0.6083 -3.57%
2023-05-12 0 0.840 0.830 0.840 0.810 0.860 2,921,117 2,419,877 0.8284 0.620 0.613 0.620 0.598 0.635 3,957,430 0.6115 -1.18%
2023-05-11 0 0.850 0.840 0.850 0.770 0.900 24,355,000 20,260,066 0.8319 0.627 0.620 0.627 0.568 0.664 32,995,322 0.6140 21.43%
2023-05-10 0 0.700 0.690 0.700 0.660 0.710 1,215,200 837,436 0.6891 0.517 0.509 0.517 0.487 0.524 1,646,311 0.5087 7.69%
2023-05-09 0 0.650 0.650 0.660 0.640 0.670 1,860,171 1,221,983 0.6569 0.480 0.480 0.487 0.472 0.495 2,520,096 0.4849 0.00%
2023-05-08 0 0.650 0.650 0.660 0.640 0.730 5,246,919 3,499,171 0.6669 0.480 0.480 0.487 0.472 0.539 7,108,347 0.4923 0.00%
2023-05-05 0 0.650 0.650 0.660 0.650 0.660 370,000 242,445 0.6553 0.480 0.480 0.487 0.480 0.487 501,263 0.4837 0.00%
2023-05-04 0 0.650 0.650 0.660 0.650 0.670 547,000 359,136 0.6566 0.480 0.480 0.487 0.480 0.495 741,057 0.4846 1.56%
2023-05-03 0 0.640 0.640 0.650 0.640 0.650 440,000 284,400 0.6464 0.472 0.472 0.480 0.472 0.480 596,097 0.4771 -3.03%
2023-05-02 0 0.660 0.650 0.660 0.650 0.670 841,000 552,895 0.6574 0.487 0.480 0.487 0.480 0.495 1,139,358 0.4853 1.54%
2023-04-28 0 0.650 0.650 0.670 0.650 0.680 880,000 584,830 0.6646 0.480 0.480 0.495 0.480 0.502 1,192,194 0.4905 -2.99%
2023-04-27 0 0.670 0.670 0.680 0.670 0.690 1,048,989 709,702 0.6766 0.495 0.495 0.502 0.495 0.509 1,421,134 0.4994 1.52%
2023-04-26 0 0.660 0.660 0.680 0.660 0.680 858,000 573,940 0.6689 0.487 0.487 0.502 0.487 0.502 1,162,389 0.4938 0.00%
2023-04-25 0 0.660 0.660 0.670 0.660 0.690 1,318,024 889,552 0.6749 0.487 0.487 0.495 0.487 0.509 1,785,614 0.4982 -2.94%
2023-04-24 0 0.680 0.680 0.690 0.680 0.700 3,212,000 2,203,885 0.6861 0.502 0.502 0.509 0.502 0.517 4,351,508 0.5065 0.00%
2023-04-21 0 0.680 0.680 0.690 0.680 0.750 3,045,000 2,141,680 0.7033 0.502 0.502 0.509 0.502 0.554 4,125,262 0.5192 -4.23%
2023-04-20 0 0.710 0.690 0.710 0.670 0.740 3,810,517 2,647,515 0.6948 0.524 0.509 0.524 0.495 0.546 5,162,358 0.5128 5.97%
2023-04-19 0 0.670 0.670 0.680 0.650 0.680 2,412,000 1,623,280 0.6730 0.495 0.495 0.502 0.480 0.502 3,267,695 0.4968 3.08%
2023-04-18 0 0.650 0.650 0.670 0.650 0.680 1,012,000 672,120 0.6642 0.480 0.480 0.495 0.480 0.502 1,371,023 0.4902 -1.52%
2023-04-17 0 0.660 0.660 0.670 0.650 0.680 1,287,000 860,130 0.6683 0.487 0.487 0.495 0.480 0.502 1,743,584 0.4933 1.54%
2023-04-14 0 0.650 0.650 0.660 0.650 0.690 1,065,000 705,960 0.6629 0.480 0.480 0.487 0.480 0.509 1,442,826 0.4893 1.56%
2023-04-13 0 0.640 0.640 0.660 0.620 0.690 3,185,000 2,111,920 0.6631 0.472 0.472 0.487 0.458 0.509 4,314,929 0.4894 -4.48%
2023-04-12 0 0.670 0.670 0.680 0.660 0.680 798,249 534,644 0.6698 0.495 0.495 0.502 0.487 0.502 1,081,440 0.4944 0.00%
2023-04-11 0 0.670 0.670 0.680 0.660 0.690 988,000 662,090 0.6701 0.495 0.495 0.502 0.487 0.509 1,338,509 0.4946 1.52%
2023-04-06 0 0.660 0.660 0.670 0.650 0.690 573,000 380,360 0.6638 0.487 0.487 0.495 0.480 0.509 776,281 0.4900 -1.49%
2023-04-04 0 0.670 0.660 0.700 0.670 0.700 83,000 56,350 0.6789 0.495 0.487 0.517 0.495 0.517 112,446 0.5011 -1.47%
2023-04-03 0 0.680 0.670 0.700 0.670 0.690 430,000 291,810 0.6786 0.502 0.495 0.517 0.495 0.509 582,549 0.5009 3.03%
2023-03-31 0 0.660 0.660 0.680 0.650 0.680 496,000 329,840 0.6650 0.487 0.487 0.502 0.480 0.502 671,964 0.4909 0.00%
2023-03-30 0 0.660 0.660 0.680 0.660 0.680 410,000 275,090 0.6710 0.487 0.487 0.502 0.487 0.502 555,454 0.4953 -2.94%
2023-03-29 0 0.680 0.680 0.700 0.660 0.710 879,000 608,550 0.6923 0.502 0.502 0.517 0.487 0.524 1,190,839 0.5110 3.03%
2023-03-28 0 0.660 0.660 0.680 0.660 0.680 618,000 414,010 0.6699 0.487 0.487 0.502 0.487 0.502 837,245 0.4945 -2.94%
2023-03-27 0 0.680 0.680 0.710 0.680 0.710 84,000 57,400 0.6833 0.502 0.502 0.524 0.502 0.524 113,800 0.5044 -1.45%
2023-03-24 0 0.690 0.690 0.710 0.660 0.700 883,000 603,800 0.6838 0.509 0.509 0.524 0.487 0.517 1,196,258 0.5047 0.00%
2023-03-23 0 0.690 0.680 0.700 0.690 0.720 45,000 31,820 0.7071 0.509 0.502 0.517 0.509 0.531 60,964 0.5219 -1.43%
2023-03-22 0 0.700 0.700 0.720 0.690 0.710 3,735,000 2,644,960 0.7082 0.517 0.517 0.531 0.509 0.524 5,060,050 0.5227 -1.41%
2023-03-21 0 0.710 0.700 0.710 0.670 0.720 1,096,530 769,714 0.7020 0.524 0.517 0.524 0.495 0.531 1,485,541 0.5181 5.97%
2023-03-20 0 0.670 0.670 0.680 0.650 0.710 389,000 263,840 0.6783 0.495 0.495 0.502 0.480 0.524 527,004 0.5006 -5.63%
2023-03-17 0 0.710 0.700 0.710 0.710 0.740 16,558,676 11,761,759 0.7103 0.524 0.517 0.524 0.524 0.546 22,433,129 0.5243 -1.39%
2023-03-16 0 0.720 0.720 0.730 0.700 0.760 487,000 349,014 0.7167 0.531 0.531 0.539 0.517 0.561 659,771 0.5290 1.41%
2023-03-15 0 0.710 0.710 0.720 0.700 0.720 380,000 270,100 0.7108 0.524 0.524 0.531 0.517 0.531 514,811 0.5247 0.00%
2023-03-14 0 0.710 0.710 0.720 0.690 0.780 1,388,000 1,020,850 0.7355 0.524 0.524 0.531 0.509 0.576 1,880,415 0.5429 -8.97%
2023-03-13 0 0.780 0.780 0.800 0.780 0.830 3,309,000 2,698,760 0.8156 0.576 0.576 0.591 0.576 0.613 4,482,920 0.6020 -4.88%
2023-03-10 0 0.820 0.820 0.830 0.810 0.830 762,000 624,850 0.8200 0.605 0.605 0.613 0.598 0.613 1,032,332 0.6053 -2.38%
2023-03-09 0 0.840 0.840 0.850 0.810 0.850 635,000 528,660 0.8325 0.620 0.620 0.627 0.598 0.627 860,276 0.6145 1.20%
2023-03-08 0 0.830 0.830 0.840 0.820 0.850 965,000 802,130 0.8312 0.613 0.613 0.620 0.605 0.627 1,307,349 0.6136 0.00%
2023-03-07 0 0.830 0.820 0.830 0.820 0.830 108,000 89,490 0.8286 0.613 0.605 0.613 0.605 0.613 146,315 0.6116 0.00%
2023-03-06 0 0.830 0.820 0.850 0.830 0.850 123,000 102,110 0.8302 0.613 0.605 0.627 0.613 0.627 166,636 0.6128 0.00%
2023-03-03 0 0.830 0.830 0.850 0.830 0.850 496,000 414,790 0.8363 0.613 0.613 0.627 0.613 0.627 671,964 0.6173 0.00%
2023-03-02 0 0.830 0.820 0.850 - - 0 0 - 0.613 0.605 0.627 - - 0 - 0.00%
2023-03-01 0 0.830 0.820 0.840 0.810 0.850 424,000 351,420 0.8288 0.613 0.605 0.620 0.598 0.627 574,421 0.6118 -1.19%
2023-02-28 0 0.840 0.810 0.840 0.810 0.840 1,114,119 913,869 0.8203 0.620 0.598 0.620 0.598 0.620 1,509,370 0.6055 2.44%
2023-02-27 0 0.820 0.820 0.840 0.810 0.840 1,495,000 1,248,942 0.8354 0.605 0.605 0.620 0.598 0.620 2,025,375 0.6166 -2.38%
2023-02-24 0 0.840 0.820 0.840 0.820 0.850 123,000 103,050 0.8378 0.620 0.605 0.620 0.605 0.627 166,636 0.6184 1.20%
2023-02-23 0 0.830 0.830 0.840 0.830 0.860 812,000 681,840 0.8397 0.613 0.613 0.620 0.613 0.635 1,100,070 0.6198 -3.49%
2023-02-22 0 0.860 0.850 0.860 0.840 0.860 177,244 151,446 0.8544 0.635 0.627 0.635 0.620 0.635 240,124 0.6307 -1.15%
2023-02-21 0 0.870 0.840 0.870 0.840 0.870 451,875 387,057 0.8566 0.642 0.620 0.642 0.620 0.642 612,185 0.6323 0.00%
2023-02-20 0 0.870 0.880 0.900 0.860 0.880 84,000 73,060 0.8698 0.642 0.650 0.664 0.635 0.650 113,800 0.6420 -1.14%
2023-02-17 0 0.880 0.880 0.900 0.870 0.900 940,000 833,740 0.8870 0.650 0.650 0.664 0.642 0.664 1,273,480 0.6547 -2.22%
2023-02-16 0 0.900 0.890 0.900 0.860 0.910 554,000 495,390 0.8942 0.664 0.657 0.664 0.635 0.672 750,540 0.6600 0.00%
2023-02-15 0 0.900 0.880 0.900 0.830 0.900 1,305,878 1,119,502 0.8573 0.664 0.650 0.664 0.613 0.664 1,769,159 0.6328 1.12%
2023-02-14 0 0.890 0.890 0.910 0.870 0.930 202,000 184,150 0.9116 0.657 0.657 0.672 0.642 0.686 273,663 0.6729 -2.20%
2023-02-13 0 0.910 0.880 0.910 0.860 0.910 706,106 625,990 0.8865 0.672 0.650 0.672 0.635 0.672 956,608 0.6544 4.60%
2023-02-10 0 0.870 0.870 0.900 0.870 0.900 80,073 70,218 0.8769 0.642 0.642 0.664 0.642 0.664 108,480 0.6473 -3.33%
2023-02-09 0 0.900 0.900 0.910 0.880 0.910 2,893,000 2,571,760 0.8890 0.664 0.664 0.672 0.650 0.672 3,919,338 0.6562 1.12%
2023-02-08 0 0.890 0.880 0.900 0.880 0.910 1,626,000 1,446,920 0.8899 0.657 0.650 0.664 0.650 0.672 2,202,849 0.6568 -2.20%
2023-02-07 0 0.910 0.880 0.910 0.880 0.910 586,000 522,770 0.8921 0.672 0.650 0.672 0.650 0.672 793,893 0.6585 2.25%
2023-02-06 0 0.890 0.890 0.910 0.890 0.920 2,008,000 1,823,350 0.9080 0.657 0.657 0.672 0.657 0.679 2,720,370 0.6703 -4.30%
2023-02-03 0 0.930 0.930 0.940 0.920 0.960 3,480,000 3,236,390 0.9300 0.686 0.686 0.694 0.679 0.709 4,714,585 0.6865 -1.06%
2023-02-02 0 0.940 0.940 0.950 0.940 0.960 867,000 819,792 0.9456 0.694 0.694 0.701 0.694 0.709 1,174,582 0.6979 0.00%
2023-02-01 0 0.940 0.940 0.970 0.930 0.970 540,000 511,929 0.9480 0.694 0.694 0.716 0.686 0.716 731,574 0.6998 0.00%
2023-01-31 0 0.940 0.940 0.970 0.920 0.980 1,467,000 1,393,168 0.9497 0.694 0.694 0.716 0.679 0.723 1,987,442 0.7010 0.00%
2023-01-30 0 0.940 0.940 0.960 0.910 1.000 3,494,000 3,306,050 0.9462 0.694 0.694 0.709 0.672 0.738 4,733,552 0.6984 -1.05%
2023-01-27 0 0.950 0.950 0.960 0.930 0.980 2,033,000 1,931,920 0.9503 0.701 0.701 0.709 0.686 0.723 2,754,239 0.7014 0.00%
2023-01-26 0 0.950 0.960 0.970 0.910 0.970 633,000 596,240 0.9419 0.701 0.709 0.716 0.672 0.716 857,567 0.6953 0.00%
2023-01-20 0 0.950 0.950 0.970 0.920 1.070 7,346,000 7,027,135 0.9566 0.701 0.701 0.716 0.679 0.790 9,952,110 0.7061 1.06%
2023-01-19 0 0.940 0.930 0.940 0.900 0.950 857,800 797,170 0.9293 0.694 0.686 0.694 0.664 0.701 1,162,118 0.6860 3.30%
2023-01-18 0 0.910 0.900 0.910 0.900 0.920 855,000 777,490 0.9093 0.672 0.664 0.672 0.664 0.679 1,158,325 0.6712 -1.09%
2023-01-17 0 0.920 0.910 0.920 0.900 0.930 253,000 231,010 0.9131 0.679 0.672 0.679 0.664 0.686 342,756 0.6740 0.00%
2023-01-16 0 0.920 0.910 0.920 0.870 0.920 278,000 251,410 0.9044 0.679 0.672 0.679 0.642 0.679 376,625 0.6675 2.22%
2023-01-13 0 0.900 0.900 0.910 0.890 0.950 1,044,000 952,044 0.9119 0.664 0.664 0.672 0.657 0.701 1,414,376 0.6731 -4.26%
2023-01-12 0 0.940 0.930 0.940 0.920 0.960 2,270,416 2,138,764 0.9420 0.694 0.686 0.694 0.679 0.709 3,075,882 0.6953 3.30%
2023-01-11 0 0.910 0.900 0.910 0.900 0.920 596,000 541,080 0.9079 0.672 0.664 0.672 0.664 0.679 807,440 0.6701 -1.09%
2023-01-10 0 0.920 0.920 0.930 0.910 0.940 1,051,000 974,540 0.9273 0.679 0.679 0.686 0.672 0.694 1,423,859 0.6844 -1.08%
2023-01-09 0 0.930 0.930 0.940 0.820 0.940 3,013,000 2,683,880 0.8908 0.686 0.686 0.694 0.605 0.694 4,081,910 0.6575 13.41%
2023-01-06 0 0.820 0.820 0.830 0.810 0.860 546,000 456,810 0.8366 0.605 0.605 0.613 0.598 0.635 739,702 0.6176 -1.20%
2023-01-05 0 0.830 0.830 0.840 0.770 0.880 4,370,638 3,617,130 0.8276 0.613 0.613 0.620 0.568 0.650 5,921,191 0.6109 9.21%
2023-01-04 0 0.760 0.760 0.770 0.750 0.760 295,000 223,523 0.7577 0.561 0.561 0.568 0.554 0.561 399,656 0.5593 0.00%
2023-01-03 0 0.760 0.750 0.760 0.720 0.770 2,783,000 2,047,820 0.7358 0.561 0.554 0.561 0.531 0.568 3,770,313 0.5431 1.33%
2022-12-30 0 0.750 0.740 0.750 0.730 0.750 528,000 388,360 0.7355 0.554 0.546 0.554 0.539 0.554 715,316 0.5429 2.74%
2022-12-29 0 0.730 0.710 0.740 0.710 0.740 370,000 265,970 0.7188 0.539 0.524 0.546 0.524 0.546 501,263 0.5306 -1.35%
2022-12-28 0 0.740 0.730 0.740 0.720 0.740 137,000 100,900 0.7365 0.546 0.539 0.546 0.531 0.546 185,603 0.5436 2.78%
2022-12-23 0 0.720 0.720 0.740 0.710 0.740 472,000 342,620 0.7259 0.531 0.531 0.546 0.524 0.546 639,449 0.5358 -2.70%
2022-12-22 0 0.740 0.730 0.740 0.680 0.750 2,400,000 1,698,860 0.7079 0.546 0.539 0.546 0.502 0.554 3,251,438 0.5225 8.82%
2022-12-21 0 0.680 0.680 0.700 0.670 0.700 881,000 600,280 0.6814 0.502 0.502 0.517 0.495 0.517 1,193,549 0.5029 0.00%
2022-12-20 0 0.680 0.680 0.690 0.670 0.740 1,850,000 1,274,495 0.6889 0.502 0.502 0.509 0.495 0.546 2,506,317 0.5085 -5.56%
2022-12-19 0 0.720 0.720 0.740 0.710 0.800 1,171,000 872,840 0.7454 0.531 0.531 0.546 0.524 0.591 1,586,431 0.5502 -8.86%
2022-12-16 0 0.790 0.770 0.790 0.750 0.790 722,000 565,030 0.7826 0.583 0.568 0.583 0.554 0.583 978,141 0.5777 1.28%
2022-12-15 0 0.780 0.760 0.780 0.760 0.800 278,000 216,610 0.7792 0.576 0.561 0.576 0.561 0.591 376,625 0.5751 0.00%
2022-12-14 0 0.780 0.760 0.780 0.760 0.780 193,000 147,950 0.7666 0.576 0.561 0.576 0.561 0.576 261,470 0.5658 2.63%
2022-12-13 0 0.760 0.760 0.770 0.740 0.780 633,000 483,780 0.7643 0.561 0.561 0.568 0.546 0.576 857,567 0.5641 0.00%
2022-12-12 0 0.760 0.760 0.770 0.740 0.790 636,000 488,910 0.7687 0.561 0.561 0.568 0.546 0.583 861,631 0.5674 -5.00%
2022-12-09 0 0.800 0.790 0.800 0.770 0.800 723,000 564,784 0.7812 0.591 0.583 0.591 0.568 0.591 979,496 0.5766 0.00%
2022-12-08 0 0.800 0.800 0.810 0.750 0.800 1,056,000 820,676 0.7772 0.591 0.591 0.598 0.554 0.591 1,430,633 0.5736 2.56%
2022-12-07 0 0.780 0.760 0.780 0.730 0.870 6,683,616 5,345,719 0.7998 0.576 0.561 0.576 0.539 0.642 9,054,735 0.5904 -8.24%
2022-12-06 0 0.850 0.840 0.850 0.620 1.500 22,277,000 21,883,270 0.9823 0.627 0.620 0.627 0.458 1.107 30,180,119 0.7251 30.77%
2022-12-05 0 0.650 0.640 0.650 0.590 0.650 2,839,298 1,780,847 0.6272 0.480 0.472 0.480 0.435 0.480 3,846,584 0.4630 10.17%
2022-12-02 0 0.590 0.580 0.590 0.570 0.610 746,298 441,409 0.5915 0.435 0.428 0.435 0.421 0.450 1,011,059 0.4366 3.51%
2022-12-01 0 0.570 0.570 0.600 0.550 0.600 2,538,322 1,457,787 0.5743 0.421 0.421 0.443 0.406 0.443 3,438,832 0.4239 5.56%
2022-11-30 0 0.540 0.540 0.560 0.485 0.580 2,235,000 1,155,055 0.5168 0.399 0.399 0.413 0.358 0.428 3,027,902 0.3815 10.20%
2022-11-29 0 0.490 0.490 0.495 0.465 0.495 885,600 426,899 0.4820 0.362 0.362 0.365 0.343 0.365 1,199,781 0.3558 4.26%
2022-11-28 0 0.470 0.465 0.470 0.450 0.475 1,225,000 569,822 0.4652 0.347 0.343 0.347 0.332 0.351 1,659,588 0.3434 -2.08%
2022-11-25 0 0.480 0.480 0.495 0.470 0.510 1,022,000 496,178 0.4855 0.354 0.354 0.365 0.347 0.376 1,384,571 0.3584 -2.04%
2022-11-24 0 0.490 0.475 0.490 0.470 0.495 801,000 387,330 0.4836 0.362 0.351 0.362 0.347 0.365 1,085,167 0.3569 0.00%
2022-11-23 0 0.490 0.470 0.490 0.460 0.495 568,000 270,415 0.4761 0.362 0.347 0.362 0.340 0.365 769,507 0.3514 2.08%
2022-11-22 0 0.480 0.465 0.480 0.440 0.480 888,119 413,531 0.4656 0.354 0.343 0.354 0.325 0.354 1,203,193 0.3437 5.49%
2022-11-21 0 0.455 0.455 0.460 0.420 0.470 10,168,850 4,691,502 0.4614 0.336 0.336 0.340 0.310 0.347 13,776,411 0.3405 -6.19%
2022-11-18 0 0.485 0.485 0.490 0.455 0.490 998,000 467,381 0.4683 0.358 0.358 0.362 0.336 0.362 1,352,056 0.3457 7.78%
2022-11-17 0 0.450 0.450 0.480 0.435 0.455 535,000 238,577 0.4459 0.332 0.332 0.354 0.321 0.336 724,800 0.3292 3.45%
2022-11-16 0 0.435 0.435 0.465 0.425 0.500 8,373,000 3,873,217 0.4626 0.321 0.321 0.343 0.314 0.369 11,343,454 0.3414 -5.43%
2022-11-15 0 0.460 0.470 0.475 0.440 0.460 863,000 389,695 0.4516 0.340 0.347 0.351 0.325 0.340 1,169,163 0.3333 4.55%
2022-11-14 0 0.440 0.440 0.455 0.440 0.480 2,616,000 1,242,280 0.4749 0.325 0.325 0.336 0.325 0.354 3,544,067 0.3505 -5.38%
2022-11-11 0 0.465 0.465 0.470 0.460 0.480 990,000 460,640 0.4653 0.343 0.343 0.347 0.340 0.354 1,341,218 0.3434 3.33%
2022-11-10 0 0.450 0.440 0.450 0.445 0.470 83,000 38,298 0.4614 0.332 0.325 0.332 0.328 0.347 112,446 0.3406 1.12%
2022-11-09 0 0.445 0.440 0.445 0.440 0.470 245,000 109,840 0.4483 0.328 0.325 0.328 0.325 0.347 331,918 0.3309 1.14%
2022-11-08 0 0.440 0.440 0.455 0.440 0.455 70,000 31,450 0.4493 0.325 0.325 0.336 0.325 0.336 94,834 0.3316 -2.22%
2022-11-07 0 0.450 0.435 0.450 0.420 0.450 1,846,000 799,900 0.4333 0.332 0.321 0.332 0.310 0.332 2,500,898 0.3198 5.88%
2022-11-04 0 0.425 0.425 0.440 0.410 0.455 1,096,000 483,280 0.4409 0.314 0.314 0.325 0.303 0.336 1,484,823 0.3255 3.66%
2022-11-03 0 0.410 0.400 0.415 0.395 0.415 437,119 178,439 0.4082 0.303 0.295 0.306 0.292 0.306 592,194 0.3013 2.50%
2022-11-02 0 0.400 0.400 0.435 - - 0 0 - 0.295 0.295 0.321 - - 0 - 0.00%
2022-11-01 0 0.400 0.400 0.440 0.395 0.410 1,109,000 446,830 0.4029 0.295 0.295 0.325 0.292 0.303 1,502,435 0.2974 1.27%
2022-10-31 0 0.395 0.395 0.400 0.395 0.400 733,000 291,965 0.3983 0.292 0.292 0.295 0.292 0.295 993,043 0.2940 -1.25%
2022-10-28 0 0.400 0.400 0.420 0.385 0.410 543,000 216,145 0.3981 0.295 0.295 0.310 0.284 0.303 735,638 0.2938 1.27%
2022-10-27 0 0.395 0.395 0.405 0.395 0.420 1,453,000 593,730 0.4086 0.292 0.292 0.299 0.292 0.310 1,968,475 0.3016 -3.66%
2022-10-26 0 0.410 0.410 0.420 0.405 0.425 282,442 117,117 0.4147 0.303 0.303 0.310 0.299 0.314 382,643 0.3061 -2.38%
2022-10-25 0 0.420 0.415 0.420 0.415 0.425 117,000 49,160 0.4202 0.310 0.306 0.310 0.306 0.314 158,508 0.3101 0.00%
2022-10-24 0 0.420 0.410 0.420 0.400 0.435 923,000 387,510 0.4198 0.310 0.303 0.310 0.295 0.321 1,250,449 0.3099 -4.55%
2022-10-21 0 0.440 0.440 0.450 0.430 0.450 397,000 176,495 0.4446 0.325 0.325 0.332 0.317 0.332 537,842 0.3282 4.76%
2022-10-20 0 0.420 0.420 0.430 0.385 0.480 4,678,000 2,064,043 0.4412 0.310 0.310 0.317 0.284 0.354 6,337,595 0.3257 -5.62%
2022-10-19 0 0.445 0.445 0.450 0.445 0.485 838,292 379,951 0.4532 0.328 0.328 0.332 0.328 0.358 1,135,689 0.3346 0.00%
2022-10-18 0 0.445 0.445 0.465 0.440 0.465 281,000 127,530 0.4538 0.328 0.328 0.343 0.325 0.343 380,689 0.3350 1.14%
2022-10-17 0 0.440 0.440 0.455 0.380 0.455 1,120,027 471,565 0.4210 0.325 0.325 0.336 0.280 0.336 1,517,374 0.3108 1.15%
2022-10-14 0 0.435 0.435 0.440 0.435 0.465 1,298,150 575,248 0.4431 0.321 0.321 0.325 0.321 0.343 1,758,689 0.3271 -1.14%
2022-10-13 0 0.440 0.440 0.455 0.420 0.450 476,298 207,364 0.4354 0.325 0.325 0.336 0.310 0.332 645,272 0.3214 -2.22%
2022-10-12 0 0.450 0.450 0.455 0.445 0.470 1,694,000 774,300 0.4571 0.332 0.332 0.336 0.328 0.347 2,294,973 0.3374 -3.23%
2022-10-11 0 0.465 0.465 0.470 0.465 0.500 1,707,000 810,085 0.4746 0.343 0.343 0.347 0.343 0.369 2,312,585 0.3503 -3.12%
2022-10-10 0 0.480 0.470 0.480 0.460 0.530 1,403,000 681,645 0.4858 0.354 0.347 0.354 0.340 0.391 1,900,736 0.3586 -5.88%
2022-10-07 0 0.510 0.500 0.510 0.500 0.520 234,000 119,460 0.5105 0.376 0.369 0.376 0.369 0.384 317,015 0.3768 2.00%
2022-10-06 0 0.500 0.500 0.510 0.500 0.520 1,395,000 711,040 0.5097 0.369 0.369 0.376 0.369 0.384 1,889,898 0.3762 0.00%
2022-10-05 0 0.500 0.500 0.520 0.500 0.530 517,000 263,390 0.5095 0.369 0.369 0.384 0.369 0.391 700,414 0.3760 0.00%
2022-10-03 0 0.500 0.500 0.510 0.490 0.520 289,000 144,360 0.4995 0.369 0.369 0.376 0.362 0.384 391,527 0.3687 0.00%
2022-09-30 0 0.500 0.500 0.510 0.495 0.540 2,695,119 1,382,215 0.5129 0.369 0.369 0.376 0.365 0.399 3,651,255 0.3786 -3.85%
2022-09-29 0 0.520 0.500 0.520 0.500 0.550 465,000 239,728 0.5155 0.384 0.369 0.384 0.369 0.406 629,966 0.3805 -1.89%
2022-09-28 0 0.530 0.530 0.540 0.510 0.570 436,711 231,491 0.5301 0.391 0.391 0.399 0.376 0.421 591,641 0.3913 -8.62%
2022-09-27 0 0.580 0.570 0.580 0.550 0.600 827,000 471,091 0.5696 0.428 0.421 0.428 0.406 0.443 1,120,391 0.4205 5.45%
2022-09-26 0 0.550 0.530 0.550 0.520 0.550 2,021,846 1,088,767 0.5385 0.406 0.391 0.406 0.384 0.406 2,739,128 0.3975 3.77%
2022-09-23 0 0.530 0.530 0.540 0.510 0.560 1,107,000 583,840 0.5274 0.391 0.391 0.399 0.376 0.413 1,499,726 0.3893 -1.85%
2022-09-22 0 0.540 0.540 0.550 0.530 0.590 2,860,000 1,560,425 0.5456 0.399 0.399 0.406 0.391 0.435 3,874,630 0.4027 -6.90%
2022-09-21 0 0.580 0.580 0.590 0.580 0.610 921,000 542,490 0.5890 0.428 0.428 0.435 0.428 0.450 1,247,739 0.4348 -3.33%
2022-09-20 0 0.600 0.600 0.620 0.590 0.630 699,860 425,586 0.6081 0.443 0.443 0.458 0.435 0.465 948,146 0.4489 3.45%
2022-09-19 0 0.580 0.580 0.590 0.560 0.610 17,171,000 10,257,370 0.5974 0.428 0.428 0.435 0.413 0.450 23,262,684 0.4409 -3.33%
2022-09-16 0 0.600 0.590 0.600 0.600 0.700 10,791,000 6,709,221 0.6217 0.443 0.435 0.443 0.443 0.517 14,619,278 0.4589 -13.04%
2022-09-15 0 0.690 0.690 0.700 0.690 0.720 1,703,000 1,195,640 0.7021 0.509 0.509 0.517 0.509 0.531 2,307,166 0.5182 -4.17%
2022-09-14 0 0.720 0.710 0.720 0.710 0.730 839,874 602,833 0.7178 0.531 0.524 0.531 0.524 0.539 1,137,833 0.5298 -1.37%
2022-09-13 0 0.730 0.720 0.730 0.730 0.770 792,076 590,033 0.7449 0.539 0.531 0.539 0.539 0.568 1,073,078 0.5499 -3.95%
2022-09-09 0 0.760 0.740 0.760 0.710 0.770 699,000 526,379 0.7530 0.561 0.546 0.561 0.524 0.568 946,981 0.5558 0.00%
2022-09-08 0 0.760 0.750 0.760 0.700 0.760 625,000 460,370 0.7366 0.561 0.554 0.561 0.517 0.561 846,729 0.5437 1.33%
2022-09-07 0 0.750 0.750 0.760 0.750 0.790 454,000 346,480 0.7632 0.554 0.554 0.561 0.554 0.583 615,064 0.5633 -2.60%
2022-09-06 0 0.770 0.760 0.770 0.770 0.790 160,000 125,410 0.7838 0.568 0.561 0.568 0.568 0.583 216,763 0.5786 -1.28%
2022-09-05 0 0.780 0.760 0.780 0.760 0.780 293,000 226,570 0.7733 0.576 0.561 0.576 0.561 0.576 396,946 0.5708 1.30%
2022-09-02 0 0.770 0.770 0.780 0.760 0.790 510,000 393,900 0.7724 0.568 0.568 0.576 0.561 0.583 690,931 0.5701 -1.28%
2022-09-01 0 0.780 0.780 0.790 0.770 0.800 279,000 218,450 0.7830 0.576 0.576 0.583 0.568 0.591 377,980 0.5779 -1.27%
2022-08-31 0 0.790 0.790 0.810 0.770 0.860 2,042,000 1,671,320 0.8185 0.583 0.583 0.598 0.568 0.635 2,766,432 0.6041 0.00%
2022-08-30 0 0.790 0.780 0.790 0.770 0.790 104,000 81,538 0.7840 0.583 0.576 0.583 0.568 0.583 140,896 0.5787 0.00%
2022-08-29 0 0.790 0.780 0.790 0.780 0.820 1,227,000 990,120 0.8069 0.583 0.576 0.583 0.576 0.605 1,662,298 0.5956 -2.47%
2022-08-26 0 0.810 0.800 0.810 0.780 0.820 1,005,000 810,980 0.8069 0.598 0.591 0.598 0.576 0.605 1,361,540 0.5956 5.19%
2022-08-25 0 0.770 0.770 0.780 0.770 0.800 441,000 346,460 0.7856 0.568 0.568 0.576 0.568 0.591 597,452 0.5799 -3.75%
2022-08-24 0 0.800 0.790 0.800 0.780 0.800 388,000 305,595 0.7876 0.591 0.583 0.591 0.576 0.591 525,649 0.5814 1.27%
2022-08-23 0 0.790 0.770 0.790 0.770 0.810 576,000 454,081 0.7883 0.583 0.568 0.583 0.568 0.598 780,345 0.5819 1.28%
2022-08-22 0 0.780 0.780 0.790 0.760 0.790 386,000 301,120 0.7801 0.576 0.576 0.583 0.561 0.583 522,940 0.5758 -1.27%
2022-08-19 0 0.790 0.790 0.800 0.780 0.810 642,000 512,250 0.7979 0.583 0.583 0.591 0.576 0.598 869,760 0.5890 0.00%
2022-08-18 0 0.790 0.790 0.800 0.790 0.800 146,325 116,046 0.7931 0.583 0.583 0.591 0.583 0.591 198,236 0.5854 -1.25%
2022-08-17 0 0.800 0.790 0.800 0.780 0.800 524,000 414,460 0.7910 0.591 0.583 0.591 0.576 0.591 709,897 0.5838 1.27%
2022-08-16 0 0.790 0.790 0.800 0.790 0.800 189,000 150,640 0.7970 0.583 0.583 0.591 0.583 0.591 256,051 0.5883 -1.25%
2022-08-15 0 0.800 0.790 0.800 0.790 0.810 445,000 356,430 0.8010 0.591 0.583 0.591 0.583 0.598 602,871 0.5912 0.00%
2022-08-12 0 0.800 0.800 0.820 0.800 0.840 656,000 531,810 0.8107 0.591 0.591 0.605 0.591 0.620 888,726 0.5984 -1.23%
2022-08-11 0 0.810 0.810 0.820 0.800 0.820 354,000 284,980 0.8050 0.598 0.598 0.605 0.591 0.605 479,587 0.5942 0.00%
2022-08-10 0 0.810 0.800 0.810 0.800 0.810 89,000 71,780 0.8065 0.598 0.591 0.598 0.591 0.598 120,574 0.5953 -1.22%
2022-08-09 0 0.820 0.810 0.820 0.800 0.820 299,561 241,233 0.8053 0.605 0.598 0.605 0.591 0.605 405,835 0.5944 1.23%
2022-08-08 0 0.810 0.810 0.820 0.800 0.830 96,000 77,654 0.8089 0.598 0.598 0.605 0.591 0.613 130,058 0.5971 0.00%
2022-08-05 0 0.810 0.800 0.810 0.800 0.820 200,000 162,507 0.8125 0.598 0.591 0.598 0.591 0.605 270,953 0.5998 1.25%
2022-08-04 0 0.800 0.800 0.820 0.790 0.820 259,000 207,570 0.8014 0.591 0.591 0.605 0.583 0.605 350,884 0.5916 0.00%
2022-08-03 0 0.800 0.800 0.810 0.800 0.820 265,013 214,763 0.8104 0.591 0.591 0.598 0.591 0.605 359,031 0.5982 -1.23%
2022-08-02 0 0.810 0.810 0.820 0.800 0.820 325,000 263,750 0.8115 0.598 0.598 0.605 0.591 0.605 440,299 0.5990 -2.41%
2022-08-01 0 0.830 0.830 0.840 0.830 0.840 239,000 199,680 0.8355 0.613 0.613 0.620 0.613 0.620 323,789 0.6167 -3.49%
2022-07-29 0 0.860 0.860 0.870 0.850 0.870 1,225,000 1,053,940 0.8604 0.635 0.635 0.642 0.627 0.642 1,659,588 0.6351 1.18%
2022-07-28 0 0.850 0.840 0.850 0.850 0.870 56,000 48,030 0.8577 0.627 0.620 0.627 0.627 0.642 75,867 0.6331 -2.30%
2022-07-27 0 0.870 0.860 0.870 0.860 0.870 165,000 142,142 0.8615 0.642 0.635 0.642 0.635 0.642 223,536 0.6359 1.16%
2022-07-26 0 0.860 0.860 0.880 0.860 0.880 874,177 757,447 0.8665 0.635 0.635 0.650 0.635 0.650 1,184,305 0.6396 0.00%
2022-07-25 0 0.860 0.850 0.860 0.850 0.870 381,000 327,300 0.8591 0.635 0.627 0.635 0.627 0.642 516,166 0.6341 0.00%
2022-07-22 0 0.860 0.850 0.860 0.840 0.860 800,000 680,652 0.8508 0.635 0.627 0.635 0.620 0.635 1,083,813 0.6280 1.18%
2022-07-21 0 0.850 0.850 0.860 0.840 0.860 429,000 364,040 0.8486 0.627 0.627 0.635 0.620 0.635 581,195 0.6264 0.00%
2022-07-20 0 0.850 0.850 0.860 0.840 0.860 864,000 734,090 0.8496 0.627 0.627 0.635 0.620 0.635 1,170,518 0.6271 2.41%
2022-07-19 0 0.830 0.830 0.850 0.830 0.850 901,200 752,802 0.8353 0.613 0.613 0.627 0.613 0.627 1,220,915 0.6166 -2.35%
2022-07-18 0 0.850 0.840 0.850 0.820 0.850 417,104 349,548 0.8380 0.627 0.620 0.627 0.605 0.627 565,078 0.6186 0.00%
2022-07-15 0 0.850 0.840 0.850 0.830 0.850 368,000 309,760 0.8417 0.627 0.620 0.627 0.613 0.627 498,554 0.6213 1.19%
2022-07-14 0 0.840 0.840 0.850 0.840 0.860 449,000 380,740 0.8480 0.620 0.620 0.627 0.620 0.635 608,290 0.6259 0.00%
2022-07-13 0 0.840 0.840 0.850 0.840 0.870 1,068,000 907,536 0.8498 0.620 0.620 0.627 0.620 0.642 1,446,890 0.6272 -3.45%
2022-07-12 0 0.870 0.870 0.880 0.850 0.870 517,000 447,020 0.8646 0.642 0.642 0.650 0.627 0.642 700,414 0.6382 1.16%
2022-07-11 0 0.860 0.860 0.870 0.860 0.900 622,000 540,998 0.8698 0.635 0.635 0.642 0.635 0.664 842,664 0.6420 -3.37%
2022-07-08 0 0.890 0.880 0.900 0.870 0.900 496,000 438,700 0.8845 0.657 0.650 0.664 0.642 0.664 671,964 0.6529 2.30%
2022-07-07 0 0.870 0.870 0.880 0.870 0.900 297,000 260,895 0.8784 0.642 0.642 0.650 0.642 0.664 402,365 0.6484 0.00%
2022-07-06 0 0.870 0.870 0.880 0.850 0.890 1,522,200 1,332,402 0.8753 0.642 0.642 0.650 0.627 0.657 2,062,225 0.6461 0.00%
2022-07-05 0 0.870 0.870 0.880 0.870 0.910 552,000 485,610 0.8797 0.642 0.642 0.650 0.642 0.672 747,831 0.6494 -3.33%
2022-07-04 0 0.900 0.880 0.900 0.870 0.910 806,000 716,875 0.8894 0.664 0.650 0.664 0.642 0.672 1,091,941 0.6565 1.12%
2022-06-30 0 0.890 0.880 0.890 0.860 0.900 1,308,000 1,162,260 0.8886 0.657 0.650 0.657 0.635 0.664 1,772,034 0.6559 -1.11%
2022-06-29 0 0.900 0.890 0.900 0.880 0.910 783,000 697,935 0.8914 0.664 0.657 0.664 0.650 0.672 1,060,782 0.6579 -1.10%
2022-06-28 0 0.910 0.890 0.910 0.890 0.920 180,000 162,350 0.9019 0.672 0.657 0.672 0.657 0.679 243,858 0.6658 0.00%
2022-06-27 0 0.910 0.900 0.910 0.870 0.930 1,699,000 1,532,740 0.9021 0.672 0.664 0.672 0.642 0.686 2,301,747 0.6659 -1.09%
2022-06-24 0 0.920 0.910 0.920 0.830 0.940 2,803,000 2,467,910 0.8805 0.679 0.672 0.679 0.613 0.694 3,797,409 0.6499 9.52%
2022-06-23 0 0.840 0.830 0.840 0.820 0.840 1,034,525 855,129 0.8266 0.620 0.613 0.620 0.605 0.620 1,401,539 0.6101 2.44%
2022-06-22 0 0.820 0.820 0.840 0.820 0.840 734,000 609,930 0.8310 0.605 0.605 0.620 0.605 0.620 994,398 0.6134 -2.38%
2022-06-21 0 0.840 0.830 0.840 0.830 0.840 483,000 403,620 0.8357 0.620 0.613 0.620 0.613 0.620 654,352 0.6168 1.20%
2022-06-20 0 0.830 0.820 0.830 0.820 0.840 353,000 293,120 0.8304 0.613 0.605 0.613 0.605 0.620 478,232 0.6129 -1.19%
2022-06-17 0 0.840 0.830 0.840 0.810 0.840 644,000 530,350 0.8235 0.620 0.613 0.620 0.598 0.620 872,469 0.6079 1.20%
2022-06-16 0 0.830 0.820 0.840 0.820 0.840 547,000 454,970 0.8318 0.613 0.605 0.620 0.605 0.620 741,057 0.6139 1.22%
2022-06-15 0 0.820 0.810 0.820 0.800 0.820 352,000 285,080 0.8099 0.605 0.598 0.605 0.591 0.605 476,878 0.5978 1.23%
2022-06-14 0 0.810 0.810 0.830 0.810 0.830 638,000 519,610 0.8144 0.598 0.598 0.613 0.598 0.613 864,341 0.6012 -2.41%
2022-06-13 0 0.830 0.810 0.830 0.820 0.840 398,000 327,170 0.8220 0.613 0.598 0.613 0.605 0.620 539,197 0.6068 0.00%
2022-06-10 0 0.830 0.820 0.830 0.830 0.840 239,000 198,755 0.8316 0.613 0.605 0.613 0.613 0.620 323,789 0.6138 0.00%
2022-06-09 0 0.830 0.830 0.840 0.830 0.860 1,419,000 1,200,140 0.8458 0.613 0.613 0.620 0.613 0.635 1,922,413 0.6243 0.00%
2022-06-08 0 0.830 0.830 0.850 0.830 0.850 423,050 354,590 0.8382 0.613 0.613 0.627 0.613 0.627 573,134 0.6187 -1.19%
2022-06-07 0 0.840 0.820 0.840 0.810 0.850 407,000 338,550 0.8318 0.620 0.605 0.620 0.598 0.627 551,390 0.6140 -1.18%
2022-06-06 0 0.850 0.840 0.850 0.810 0.850 1,559,000 1,287,545 0.8259 0.627 0.620 0.627 0.598 0.627 2,112,080 0.6096 4.94%
2022-06-02 0 0.810 0.810 0.820 0.800 0.840 1,568,000 1,283,405 0.8185 0.598 0.598 0.605 0.591 0.620 2,124,273 0.6042 -2.88%
2022-06-01 0 0.850 0.840 0.860 0.830 0.870 1,274,000 1,079,970 0.8477 0.616 0.608 0.623 0.601 0.630 1,759,084 0.6139 2.41%
2022-05-31 0 0.830 0.830 0.840 0.830 0.890 3,384,000 2,893,200 0.8550 0.601 0.601 0.608 0.601 0.645 4,672,480 0.6192 -4.60%
2022-05-30 0 0.870 0.870 0.880 0.850 0.900 3,610,781 3,133,661 0.8679 0.630 0.630 0.637 0.616 0.652 4,985,610 0.6285 2.35%
2022-05-27 0 0.850 0.850 0.870 0.840 0.870 1,422,600 1,222,102 0.8591 0.616 0.616 0.630 0.608 0.630 1,964,264 0.6222 0.00%
2022-05-26 0 0.850 0.850 0.860 0.840 0.860 908,000 772,660 0.8509 0.616 0.616 0.623 0.608 0.623 1,253,727 0.6163 0.00%
2022-05-25 0 0.850 0.840 0.850 0.840 0.850 96,000 81,090 0.8447 0.616 0.608 0.616 0.608 0.616 132,553 0.6118 2.41%
2022-05-24 0 0.830 0.830 0.840 0.830 0.870 967,000 819,730 0.8477 0.601 0.601 0.608 0.601 0.630 1,335,192 0.6139 -4.60%
2022-05-23 0 0.870 0.860 0.870 0.830 0.880 1,221,000 1,044,129 0.8551 0.630 0.623 0.630 0.601 0.637 1,685,904 0.6193 2.35%
2022-05-20 0 0.850 0.850 0.870 0.820 0.880 1,868,000 1,598,940 0.8560 0.616 0.616 0.630 0.594 0.637 2,579,253 0.6199 3.66%
2022-05-19 0 0.820 0.810 0.820 0.810 0.830 1,068,000 875,109 0.8194 0.594 0.587 0.594 0.587 0.601 1,474,648 0.5934 -1.20%
2022-05-18 0 0.830 0.830 0.840 0.830 0.860 356,000 299,400 0.8410 0.601 0.601 0.608 0.601 0.623 491,549 0.6091 -2.35%
2022-05-17 0 0.850 0.830 0.850 0.840 0.870 2,016,000 1,731,060 0.8587 0.616 0.601 0.616 0.608 0.630 2,783,605 0.6219 -1.16%
2022-05-16 0 0.860 0.860 0.880 0.830 0.890 787,000 682,423 0.8671 0.623 0.623 0.637 0.601 0.645 1,086,655 0.6280 0.00%
2022-05-13 0 0.860 0.840 0.860 0.840 0.860 540,000 458,290 0.8487 0.623 0.608 0.623 0.608 0.623 745,609 0.6147 1.18%
2022-05-12 0 0.850 0.850 0.860 0.830 0.870 1,222,000 1,033,340 0.8456 0.616 0.616 0.623 0.601 0.630 1,687,285 0.6124 0.00%
2022-05-11 0 0.850 0.850 0.860 0.850 0.890 1,322,841 1,157,087 0.8747 0.616 0.616 0.623 0.616 0.645 1,826,521 0.6335 -3.41%
2022-05-10 0 0.880 0.870 0.880 0.870 0.890 1,026,860 899,626 0.8761 0.637 0.630 0.637 0.630 0.645 1,417,844 0.6345 -1.12%
2022-05-06 0 0.890 0.890 0.900 0.870 0.910 3,627,000 3,201,400 0.8827 0.645 0.645 0.652 0.630 0.659 5,008,004 0.6393 0.00%
2022-05-05 0 0.890 0.890 0.900 0.890 0.930 968,000 878,090 0.9071 0.645 0.645 0.652 0.645 0.674 1,336,572 0.6570 -1.11%
2022-05-04 0 0.900 0.890 0.900 0.900 0.930 1,104,000 998,915 0.9048 0.652 0.645 0.652 0.652 0.674 1,524,355 0.6553 -1.10%
2022-05-03 0 0.910 0.910 0.920 0.900 0.930 893,000 809,380 0.9064 0.659 0.659 0.666 0.652 0.674 1,233,016 0.6564 -1.09%
2022-04-29 0 0.920 0.910 0.920 0.890 0.930 619,000 564,670 0.9122 0.666 0.659 0.666 0.645 0.674 854,688 0.6607 4.55%
2022-04-28 0 0.880 0.880 0.890 0.860 0.880 824,000 716,120 0.8691 0.637 0.637 0.645 0.623 0.637 1,137,743 0.6294 2.33%
2022-04-27 0 0.860 0.860 0.880 0.860 0.880 3,429,009 2,969,707 0.8661 0.623 0.623 0.637 0.623 0.637 4,734,627 0.6272 0.00%
2022-04-26 0 0.860 0.850 0.860 0.860 0.910 1,861,009 1,630,617 0.8762 0.623 0.616 0.623 0.623 0.659 2,569,600 0.6346 -3.37%
2022-04-25 0 0.890 0.880 0.890 0.870 0.900 992,000 875,480 0.8825 0.645 0.637 0.645 0.630 0.652 1,369,711 0.6392 -2.20%
2022-04-22 0 0.910 0.900 0.910 0.900 0.920 2,713,684 2,465,607 0.9086 0.659 0.652 0.659 0.652 0.666 3,746,937 0.6580 0.00%
2022-04-21 0 0.910 0.910 0.940 0.910 0.940 871,000 801,300 0.9200 0.659 0.659 0.681 0.659 0.681 1,202,639 0.6663 -1.09%
2022-04-20 0 0.920 0.920 0.930 0.920 0.940 702,013 653,056 0.9303 0.666 0.666 0.674 0.666 0.681 969,309 0.6737 0.00%
2022-04-19 0 0.920 0.920 0.930 0.910 0.990 2,911,024 2,741,810 0.9419 0.666 0.666 0.674 0.659 0.717 4,019,415 0.6821 -5.15%
2022-04-14 0 0.970 0.960 0.970 0.930 0.990 6,607,464 6,351,427 0.9613 0.703 0.695 0.703 0.674 0.717 9,123,299 0.6962 0.00%
2022-04-13 0 0.970 0.960 0.970 0.900 0.980 3,119,000 2,988,240 0.9581 0.703 0.695 0.703 0.652 0.710 4,306,580 0.6939 3.19%
2022-04-12 0 0.940 0.920 0.940 0.870 0.970 9,554,106 8,790,557 0.9201 0.681 0.666 0.681 0.630 0.703 13,191,895 0.6664 8.05%
2022-04-11 0 0.870 0.870 0.890 0.860 0.910 4,181,587 3,700,136 0.8849 0.630 0.630 0.645 0.623 0.659 5,773,754 0.6409 -2.25%
2022-04-08 0 0.890 0.890 0.900 0.880 0.910 521,000 467,530 0.8974 0.645 0.645 0.652 0.637 0.659 719,374 0.6499 -1.11%
2022-04-07 0 0.900 0.900 0.910 0.890 0.940 790,425 717,719 0.9080 0.652 0.652 0.659 0.645 0.681 1,091,385 0.6576 -3.23%
2022-04-06 0 0.930 0.910 0.930 0.900 0.940 987,000 904,511 0.9164 0.674 0.659 0.674 0.652 0.681 1,362,807 0.6637 0.00%
2022-04-04 0 0.930 0.920 0.930 0.900 0.930 822,500 752,880 0.9154 0.674 0.666 0.674 0.652 0.674 1,135,672 0.6629 4.49%
2022-04-01 0 0.890 0.890 0.900 0.870 0.920 1,115,000 993,490 0.8910 0.645 0.645 0.652 0.630 0.666 1,539,544 0.6453 -1.11%
2022-03-31 0 0.900 0.890 0.900 0.880 0.920 2,331,074 2,082,957 0.8936 0.652 0.645 0.652 0.637 0.666 3,218,646 0.6472 2.27%
2022-03-30 0 0.880 0.880 0.890 0.870 0.910 1,454,000 1,299,370 0.8937 0.637 0.637 0.645 0.630 0.659 2,007,620 0.6472 -1.12%
2022-03-29 0 0.890 0.870 0.890 0.870 0.960 1,143,000 1,034,080 0.9047 0.645 0.630 0.645 0.630 0.695 1,578,205 0.6552 -1.11%
2022-03-28 0 0.900 0.880 0.900 0.870 0.900 1,607,000 1,411,240 0.8782 0.652 0.637 0.652 0.630 0.652 2,218,876 0.6360 2.27%
2022-03-25 0 0.880 0.870 0.880 0.870 0.920 2,645,849 2,350,513 0.8884 0.637 0.630 0.637 0.630 0.666 3,653,273 0.6434 -5.38%
2022-03-24 0 0.930 0.920 0.930 0.860 0.960 2,362,000 2,197,710 0.9304 0.674 0.666 0.674 0.623 0.695 3,261,347 0.6739 8.14%
2022-03-23 0 0.860 0.860 0.890 0.860 0.910 2,595,000 2,283,580 0.8800 0.623 0.623 0.645 0.623 0.659 3,583,063 0.6373 0.00%
2022-03-22 0 0.860 0.860 0.870 0.850 0.920 5,999,000 5,162,169 0.8605 0.623 0.623 0.630 0.616 0.666 8,283,159 0.6232 -3.37%
2022-03-21 0 0.890 0.890 0.900 0.860 0.920 3,046,000 2,712,545 0.8905 0.645 0.645 0.652 0.623 0.666 4,205,784 0.6450 1.14%
2022-03-18 0 0.880 0.880 0.890 0.840 0.910 7,845,000 6,775,920 0.8637 0.637 0.637 0.645 0.608 0.659 10,832,035 0.6255 1.15%
2022-03-17 0 0.870 0.840 0.870 0.800 0.890 4,479,000 3,821,010 0.8531 0.630 0.608 0.630 0.579 0.645 6,184,409 0.6178 14.47%
2022-03-16 0 0.760 0.760 0.770 0.730 0.800 4,327,000 3,328,340 0.7692 0.550 0.550 0.558 0.529 0.579 5,974,534 0.5571 7.04%
2022-03-15 0 0.710 0.710 0.730 0.700 0.780 5,295,000 3,960,690 0.7480 0.514 0.514 0.529 0.507 0.565 7,311,106 0.5417 -8.97%
2022-03-14 0 0.780 0.780 0.810 0.780 0.900 11,232,000 9,205,280 0.8196 0.565 0.565 0.587 0.565 0.652 15,508,658 0.5936 -17.02%
2022-03-11 0 0.940 0.930 0.940 0.910 0.980 3,080,000 2,878,100 0.9344 0.681 0.674 0.681 0.659 0.710 4,252,730 0.6768 -5.05%
2022-03-10 0 0.990 0.980 0.990 0.980 1.020 4,050,000 4,041,530 0.9979 0.717 0.710 0.717 0.710 0.739 5,592,064 0.7227 -1.00%
2022-03-09 0 1.000 0.990 1.000 0.970 1.030 6,183,000 6,147,480 0.9943 0.724 0.717 0.724 0.703 0.746 8,537,218 0.7201 -0.99%
2022-03-08 0 1.010 1.000 1.010 1.000 1.040 2,866,000 2,906,630 1.0142 0.731 0.724 0.731 0.724 0.753 3,957,248 0.7345 -2.88%
2022-03-07 0 1.040 1.030 1.040 1.030 1.080 1,741,300 1,817,237 1.0436 0.753 0.746 0.753 0.746 0.782 2,404,311 0.7558 -4.59%
2022-03-04 0 1.090 1.080 1.090 1.080 1.130 3,351,000 3,684,890 1.0996 0.789 0.782 0.789 0.782 0.818 4,626,915 0.7964 -4.39%
2022-03-03 0 1.140 1.120 1.140 1.110 1.190 3,379,000 3,796,070 1.1234 0.826 0.811 0.826 0.804 0.862 4,665,576 0.8136 0.88%
2022-03-02 0 1.130 1.130 1.140 1.120 1.160 1,981,000 2,256,250 1.1389 0.818 0.818 0.826 0.811 0.840 2,735,279 0.8249 -0.88%
2022-03-01 0 1.140 1.130 1.140 1.120 1.160 1,615,000 1,839,510 1.1390 0.826 0.818 0.826 0.811 0.840 2,229,922 0.8249 -0.87%
2022-02-28 0 1.150 1.130 1.150 1.130 1.170 1,916,000 2,183,460 1.1396 0.833 0.818 0.833 0.818 0.847 2,645,530 0.8253 -2.54%
2022-02-25 0 1.180 1.170 1.180 1.170 1.250 409,000 486,960 1.1906 0.855 0.847 0.855 0.847 0.905 564,729 0.8623 -1.67%
2022-02-24 0 1.200 1.180 1.200 1.120 1.280 7,098,000 8,597,000 1.2112 0.869 0.855 0.869 0.811 0.927 9,800,610 0.8772 0.84%
2022-02-23 0 1.190 1.190 1.200 1.190 1.230 3,530,000 4,240,780 1.2014 0.862 0.862 0.869 0.862 0.891 4,874,071 0.8701 -2.46%
2022-02-22 0 1.220 1.210 1.220 1.210 1.270 1,290,231 1,583,189 1.2271 0.884 0.876 0.884 0.876 0.920 1,781,495 0.8887 -3.17%
2022-02-21 0 1.260 1.250 1.260 1.230 1.270 815,000 1,019,510 1.2509 0.913 0.905 0.913 0.891 0.920 1,125,317 0.9060 0.00%
2022-02-18 0 1.260 1.260 1.270 1.260 1.290 675,000 860,750 1.2752 0.913 0.913 0.920 0.913 0.934 932,011 0.9235 -3.08%
2022-02-17 0 1.300 1.290 1.300 1.280 1.350 4,629,000 6,095,260 1.3168 0.942 0.934 0.942 0.927 0.978 6,391,522 0.9536 0.00%
2022-02-16 0 1.300 1.290 1.300 1.250 1.320 2,998,000 3,897,730 1.3001 0.942 0.934 0.942 0.905 0.956 4,139,508 0.9416 2.36%
2022-02-15 0 1.270 1.270 1.280 1.260 1.310 512,000 656,200 1.2816 0.920 0.920 0.927 0.913 0.949 706,947 0.9282 -2.31%
2022-02-14 0 1.300 1.290 1.300 1.230 1.310 4,452,000 5,717,580 1.2843 0.942 0.934 0.942 0.891 0.949 6,147,128 0.9301 4.84%
2022-02-11 0 1.240 1.230 1.240 1.220 1.290 2,752,000 3,420,440 1.2429 0.898 0.891 0.898 0.884 0.934 3,799,842 0.9002 -3.88%
2022-02-10 0 1.290 1.280 1.290 1.250 1.290 799,500 1,018,020 1.2733 0.934 0.927 0.934 0.905 0.934 1,103,915 0.9222 1.57%
2022-02-09 0 1.270 1.260 1.270 1.200 1.280 3,404,000 4,227,550 1.2419 0.920 0.913 0.920 0.869 0.927 4,700,095 0.8995 5.83%
2022-02-08 0 1.200 1.200 1.210 1.200 1.310 4,984,217 6,095,060 1.2229 0.869 0.869 0.876 0.869 0.949 6,881,990 0.8857 -7.69%
2022-02-07 0 1.300 1.290 1.300 1.250 1.330 3,626,000 4,700,025 1.2962 0.942 0.934 0.942 0.905 0.963 5,006,623 0.9388 3.17%
2022-02-04 0 1.260 1.260 1.280 1.240 1.280 703,000 885,655 1.2598 0.913 0.913 0.927 0.898 0.927 970,672 0.9124 0.80%
2022-01-31 0 1.250 1.250 1.260 1.230 1.280 172,000 216,900 1.2610 0.905 0.905 0.913 0.891 0.927 237,490 0.9133 -0.79%
2022-01-28 0 1.260 1.250 1.260 1.220 1.270 657,000 821,954 1.2511 0.913 0.905 0.913 0.884 0.920 907,157 0.9061 3.28%
2022-01-27 0 1.220 1.210 1.220 1.200 1.230 817,000 987,250 1.2084 0.884 0.876 0.884 0.869 0.891 1,128,078 0.8752 0.00%
2022-01-26 0 1.220 1.210 1.220 1.200 1.270 2,656,000 3,220,180 1.2124 0.884 0.876 0.884 0.869 0.920 3,667,289 0.8781 -3.17%
2022-01-25 0 1.260 1.250 1.260 1.220 1.270 1,157,000 1,440,985 1.2454 0.913 0.905 0.913 0.884 0.920 1,597,535 0.9020 0.80%
2022-01-24 0 1.250 1.240 1.250 1.240 1.260 511,000 638,470 1.2495 0.905 0.898 0.905 0.898 0.913 705,567 0.9049 -2.34%
2022-01-21 0 1.280 1.270 1.280 1.250 1.300 1,987,000 2,526,135 1.2713 0.927 0.920 0.927 0.905 0.942 2,743,563 0.9207 0.00%
2022-01-20 0 1.280 1.270 1.280 1.260 1.290 1,508,013 1,921,332 1.2741 0.927 0.920 0.927 0.913 0.934 2,082,199 0.9227 2.40%
2022-01-19 0 1.250 1.250 1.260 1.240 1.300 1,776,000 2,225,270 1.2530 0.905 0.905 0.913 0.898 0.942 2,452,224 0.9074 -2.34%
2022-01-18 0 1.280 1.270 1.280 1.190 1.280 3,846,000 4,752,410 1.2357 0.927 0.920 0.927 0.862 0.927 5,310,390 0.8949 8.47%
2022-01-17 0 1.180 1.180 1.190 1.180 1.260 3,825,000 4,679,099 1.2233 0.855 0.855 0.862 0.855 0.913 5,281,394 0.8860 -3.28%
2022-01-14 0 1.220 1.210 1.220 1.170 1.230 3,474,000 4,140,977 1.1920 0.884 0.876 0.884 0.847 0.891 4,796,748 0.8633 2.52%
2022-01-13 0 1.190 1.180 1.190 1.100 1.200 6,539,000 7,657,470 1.1710 0.862 0.855 0.862 0.797 0.869 9,028,767 0.8481 8.18%
2022-01-12 0 1.100 1.090 1.100 1.070 1.100 1,835,000 1,998,440 1.0891 0.797 0.789 0.797 0.775 0.797 2,533,688 0.7887 0.92%
2022-01-11 0 1.090 1.080 1.090 1.080 1.110 1,738,000 1,890,680 1.0878 0.789 0.782 0.789 0.782 0.804 2,399,755 0.7879 0.00%
2022-01-10 0 1.090 1.080 1.090 1.080 1.110 1,615,000 1,764,220 1.0924 0.789 0.782 0.789 0.782 0.804 2,229,922 0.7912 0.93%
2022-01-07 0 1.080 1.080 1.090 1.080 1.100 1,159,129 1,259,109 1.0863 0.782 0.782 0.789 0.782 0.797 1,600,475 0.7867 -0.92%
2022-01-06 0 1.090 1.080 1.090 1.070 1.120 3,360,000 3,672,400 1.0930 0.789 0.782 0.789 0.775 0.811 4,639,342 0.7916 -2.68%
2022-01-05 0 1.120 1.120 1.130 1.110 1.190 2,341,000 2,649,760 1.1319 0.811 0.811 0.818 0.804 0.862 3,232,351 0.8198 0.00%
2022-01-04 0 1.120 1.120 1.130 1.110 1.140 2,361,000 2,638,425 1.1175 0.811 0.811 0.818 0.804 0.826 3,259,966 0.8093 -0.88%
2022-01-03 0 1.130 1.120 1.130 1.080 1.150 5,018,000 5,613,720 1.1187 0.818 0.811 0.818 0.782 0.833 6,928,636 0.8102 -0.88%
2021-12-31 0 1.140 1.140 1.150 1.140 1.160 324,000 372,860 1.1508 0.826 0.826 0.833 0.826 0.840 447,365 0.8335 0.00%
2021-12-30 0 1.140 1.130 1.140 1.130 1.160 2,131,000 2,441,227 1.1456 0.826 0.818 0.826 0.818 0.840 2,942,392 0.8297 0.88%
2021-12-29 0 1.130 1.130 1.140 1.110 1.140 908,000 1,025,600 1.1295 0.818 0.818 0.826 0.804 0.826 1,253,727 0.8180 1.80%
2021-12-28 0 1.110 1.100 1.110 1.060 1.140 4,029,000 4,424,380 1.0981 0.804 0.797 0.804 0.768 0.826 5,563,068 0.7953 3.74%
2021-12-24 0 1.070 1.060 1.070 1.060 1.090 2,616,000 2,802,190 1.0712 0.775 0.768 0.775 0.768 0.789 3,612,059 0.7758 0.00%
2021-12-23 0 1.070 1.070 1.090 1.070 1.110 4,662,000 5,081,710 1.0900 0.775 0.775 0.789 0.775 0.804 6,437,087 0.7894 -2.73%
2021-12-22 0 1.100 1.100 1.110 1.080 1.150 8,100,000 9,059,070 1.1184 0.797 0.797 0.804 0.782 0.833 11,184,128 0.8100 -0.90%
2021-12-21 0 1.110 1.110 1.120 1.080 1.130 5,507,000 6,080,125 1.1041 0.804 0.804 0.811 0.782 0.818 7,603,826 0.7996 -0.89%
2021-12-20 0 1.120 1.120 1.130 1.120 1.200 4,605,000 5,281,650 1.1469 0.811 0.811 0.818 0.811 0.869 6,358,384 0.8307 -6.67%
2021-12-17 0 1.200 1.200 1.230 1.200 1.260 5,238,000 6,388,535 1.2197 0.869 0.869 0.891 0.869 0.913 7,232,403 0.8833 -4.00%
2021-12-16 0 1.250 1.250 1.260 1.180 1.260 13,470,000 16,501,241 1.2250 0.905 0.905 0.913 0.855 0.913 18,598,791 0.8872 0.00%
2021-12-15 0 1.250 1.250 1.260 1.160 1.260 10,270,000 12,279,150 1.1956 0.905 0.905 0.913 0.840 0.913 14,180,370 0.8659 6.84%
2021-12-14 0 1.170 1.170 1.190 1.170 1.220 8,631,000 10,296,470 1.1930 0.847 0.847 0.862 0.847 0.884 11,917,310 0.8640 -0.85%
2021-12-13 0 1.180 1.180 1.200 1.160 1.210 7,434,000 8,867,620 1.1928 0.855 0.855 0.869 0.840 0.876 10,264,544 0.8639 0.85%
2021-12-10 0 1.170 1.170 1.180 1.160 1.200 858,000 1,007,560 1.1743 0.847 0.847 0.855 0.840 0.869 1,184,689 0.8505 -2.50%
2021-12-09 0 1.200 1.200 1.210 1.200 1.280 1,649,000 2,012,120 1.2202 0.869 0.869 0.876 0.869 0.927 2,276,868 0.8837 -3.23%
2021-12-08 0 1.240 1.240 1.250 1.180 1.260 2,478,000 3,063,660 1.2363 0.898 0.898 0.905 0.855 0.913 3,421,515 0.8954 4.20%
2021-12-07 0 1.190 1.190 1.210 1.170 1.210 2,399,573 2,848,763 1.1872 0.862 0.862 0.876 0.847 0.876 3,313,226 0.8598 0.85%
2021-12-06 0 1.180 1.170 1.180 1.150 1.190 3,452,000 4,043,360 1.1713 0.855 0.847 0.855 0.833 0.862 4,766,372 0.8483 1.72%
2021-12-03 0 1.160 1.160 1.170 1.100 1.220 7,893,000 9,127,570 1.1564 0.840 0.840 0.847 0.797 0.884 10,898,312 0.8375 5.45%
2021-12-02 0 1.100 1.100 1.110 1.090 1.120 1,797,000 1,982,910 1.1035 0.797 0.797 0.804 0.789 0.811 2,481,220 0.7992 -0.90%
2021-12-01 0 1.110 1.100 1.110 1.090 1.120 1,496,000 1,660,020 1.1096 0.804 0.797 0.804 0.789 0.811 2,065,612 0.8036 0.91%
2021-11-30 0 1.100 1.100 1.110 1.100 1.130 2,132,000 2,363,610 1.1086 0.797 0.797 0.804 0.797 0.818 2,943,773 0.8029 -0.90%
2021-11-29 0 1.110 1.100 1.120 1.100 1.130 2,660,000 2,959,930 1.1128 0.804 0.797 0.811 0.797 0.818 3,672,812 0.8059 -1.77%
2021-11-26 0 1.130 1.130 1.140 1.130 1.160 3,614,087 4,115,995 1.1389 0.818 0.818 0.826 0.818 0.840 4,990,174 0.8248 -1.74%
2021-11-25 0 1.150 1.140 1.150 1.140 1.160 976,000 1,124,300 1.1519 0.833 0.826 0.833 0.826 0.840 1,347,618 0.8343 0.00%
2021-11-24 0 1.150 1.150 1.160 1.140 1.170 1,396,095 1,615,071 1.1568 0.833 0.833 0.840 0.826 0.847 1,927,667 0.8378 0.88%
2021-11-23 0 1.140 1.140 1.150 1.140 1.150 1,691,000 1,937,360 1.1457 0.826 0.826 0.833 0.826 0.833 2,334,859 0.8298 -0.87%
2021-11-22 0 1.150 1.150 1.160 1.150 1.180 3,959,000 4,590,080 1.1594 0.833 0.833 0.840 0.833 0.855 5,466,415 0.8397 -1.71%
2021-11-19 0 1.170 1.170 1.180 1.140 1.180 6,297,000 7,299,380 1.1592 0.847 0.847 0.855 0.826 0.855 8,694,624 0.8395 -0.85%
2021-11-18 0 1.180 1.180 1.190 1.180 1.210 4,887,441 5,811,832 1.1891 0.855 0.855 0.862 0.855 0.876 6,748,366 0.8612 -3.28%
2021-11-17 0 1.220 1.220 1.230 1.210 1.270 9,193,000 11,245,240 1.2232 0.884 0.884 0.891 0.876 0.920 12,693,295 0.8859 -3.94%
2021-11-16 0 1.270 1.270 1.290 1.270 1.410 6,302,425 8,132,498 1.2904 0.920 0.920 0.934 0.920 1.021 8,702,115 0.9345 -9.93%
2021-11-15 0 1.410 1.400 1.410 1.180 1.420 14,189,900 17,807,840 1.2550 1.021 1.014 1.021 0.855 1.028 19,592,798 0.9089 15.57%
2021-11-12 0 1.220 1.220 1.230 1.210 1.300 3,616,000 4,440,830 1.2281 0.884 0.884 0.891 0.876 0.942 4,992,816 0.8894 -6.15%
2021-11-11 0 1.300 1.280 1.300 1.250 1.300 1,658,000 2,126,787 1.2827 0.942 0.927 0.942 0.905 0.942 2,289,294 0.9290 4.84%
2021-11-10 0 1.240 1.240 1.250 1.210 1.260 1,329,000 1,648,960 1.2408 0.898 0.898 0.905 0.876 0.913 1,835,025 0.8986 2.48%
2021-11-09 0 1.210 1.210 1.220 1.200 1.250 4,184,000 5,087,790 1.2160 0.876 0.876 0.884 0.869 0.905 5,777,085 0.8807 -2.42%
2021-11-08 0 1.240 1.230 1.240 1.220 1.260 1,067,000 1,315,390 1.2328 0.898 0.891 0.898 0.884 0.913 1,473,267 0.8928 1.64%
2021-11-05 0 1.220 1.210 1.220 1.210 1.260 1,556,000 1,907,634 1.2260 0.884 0.876 0.884 0.876 0.913 2,148,457 0.8879 -2.40%
2021-11-04 0 1.250 1.250 1.260 1.250 1.280 607,000 768,748 1.2665 0.905 0.905 0.913 0.905 0.927 838,119 0.9172 0.00%
2021-11-03 0 1.250 1.250 1.260 1.250 1.300 1,617,000 2,041,037 1.2622 0.905 0.905 0.913 0.905 0.942 2,232,683 0.9142 -1.57%
2021-11-02 0 1.270 1.270 1.290 1.270 1.310 1,312,000 1,686,130 1.2852 0.920 0.920 0.934 0.920 0.949 1,811,553 0.9308 -1.55%
2021-11-01 0 1.290 1.290 1.300 1.270 1.310 909,000 1,173,806 1.2913 0.934 0.934 0.942 0.920 0.949 1,255,108 0.9352 -1.53%
2021-10-29 0 1.310 1.290 1.310 1.280 1.310 1,154,700 1,489,468 1.2899 0.949 0.934 0.949 0.927 0.949 1,594,360 0.9342 0.00%
2021-10-28 0 1.310 1.300 1.310 1.270 1.310 1,183,000 1,534,870 1.2974 0.949 0.942 0.949 0.920 0.949 1,633,435 0.9397 0.00%
2021-10-27 0 1.310 1.300 1.310 1.290 1.320 947,000 1,234,410 1.3035 0.949 0.942 0.949 0.934 0.956 1,307,576 0.9440 -1.50%
2021-10-26 0 1.330 1.310 1.330 1.310 1.340 450,844 595,735 1.3214 0.963 0.949 0.963 0.949 0.970 622,506 0.9570 2.31%
2021-10-25 0 1.300 1.300 1.330 1.300 1.350 1,883,000 2,485,215 1.3198 0.942 0.942 0.963 0.942 0.978 2,599,965 0.9559 -3.70%
2021-10-22 0 1.350 1.350 1.360 1.320 1.370 569,000 770,120 1.3535 0.978 0.978 0.985 0.956 0.992 785,650 0.9802 1.50%
2021-10-21 0 1.330 1.310 1.330 1.300 1.340 1,650,000 2,171,816 1.3163 0.963 0.949 0.963 0.942 0.970 2,278,248 0.9533 2.31%
2021-10-20 0 1.300 1.300 1.310 1.290 1.350 5,791,000 7,545,060 1.3029 0.942 0.942 0.949 0.934 0.978 7,995,961 0.9436 -3.70%
2021-10-19 0 1.350 1.330 1.350 1.320 1.370 5,501,000 7,428,475 1.3504 0.978 0.963 0.978 0.956 0.992 7,595,542 0.9780 0.00%
2021-10-18 0 1.350 1.350 1.370 1.310 1.380 1,415,980 1,911,599 1.3500 0.978 0.978 0.992 0.949 0.999 1,955,124 0.9777 -1.46%
2021-10-15 0 1.370 1.350 1.370 1.350 1.420 1,067,021 1,469,257 1.3770 0.992 0.978 0.992 0.978 1.028 1,473,296 0.9973 1.48%
2021-10-12 0 1.350 1.340 1.350 1.340 1.450 1,799,000 2,472,890 1.3746 0.978 0.970 0.978 0.970 1.050 2,483,981 0.9955 -4.26%
2021-10-11 0 1.410 1.400 1.410 1.340 1.440 1,584,713 2,238,631 1.4126 1.021 1.014 1.021 0.970 1.043 2,188,103 1.0231 5.22%
2021-10-08 0 1.340 1.340 1.360 1.320 1.410 4,838,007 6,561,308 1.3562 0.970 0.970 0.985 0.956 1.021 6,680,110 0.9822 3.08%
2021-10-07 0 1.300 1.300 1.310 1.280 1.320 2,305,000 3,003,300 1.3030 0.942 0.942 0.949 0.927 0.956 3,182,644 0.9436 1.56%
2021-10-06 0 1.280 1.280 1.290 1.270 1.340 3,278,000 4,245,740 1.2952 0.927 0.927 0.934 0.920 0.970 4,526,120 0.9381 -3.03%
2021-10-05 0 1.320 1.320 1.330 1.320 1.380 1,341,000 1,805,688 1.3465 0.956 0.956 0.963 0.956 0.999 1,851,595 0.9752 -0.75%
2021-10-04 0 1.330 1.330 1.350 1.320 1.360 1,044,000 1,394,240 1.3355 0.963 0.963 0.978 0.956 0.985 1,441,510 0.9672 0.76%
2021-09-30 0 1.320 1.310 1.320 1.300 1.330 821,815 1,080,211 1.3144 0.956 0.949 0.956 0.942 0.963 1,134,726 0.9520 0.00%
2021-09-29 0 1.320 1.310 1.320 1.310 1.340 1,538,000 2,032,735 1.3217 0.956 0.949 0.956 0.949 0.970 2,123,604 0.9572 -0.75%
2021-09-28 0 1.330 1.330 1.350 1.280 1.370 3,549,160 4,732,455 1.3334 0.963 0.963 0.978 0.927 0.992 4,900,526 0.9657 3.10%
2021-09-27 0 1.290 1.290 1.300 1.290 1.340 2,980,548 3,900,797 1.3088 0.934 0.934 0.942 0.934 0.970 4,115,411 0.9479 -4.44%
2021-09-24 0 1.350 1.330 1.350 1.340 1.360 3,139,000 4,236,681 1.3497 0.978 0.963 0.978 0.970 0.985 4,334,195 0.9775 1.50%
2021-09-23 0 1.330 1.330 1.350 1.330 1.380 2,312,099 3,116,033 1.3477 0.963 0.963 0.978 0.963 0.999 3,192,446 0.9761 -2.92%
2021-09-21 0 1.370 1.340 1.380 1.300 1.380 1,889,000 2,507,640 1.3275 0.992 0.970 0.999 0.942 0.999 2,608,249 0.9614 3.79%
2021-09-20 0 1.320 1.320 1.330 1.320 1.390 1,330,000 1,785,100 1.3422 0.956 0.956 0.963 0.956 1.007 1,836,406 0.9721 -3.65%
2021-09-17 0 1.370 1.370 1.390 1.350 1.400 2,224,188 3,047,696 1.3703 0.992 0.992 1.007 0.978 1.014 3,071,062 0.9924 -2.14%
2021-09-16 0 1.400 1.390 1.400 1.390 1.420 1,387,000 1,936,720 1.3963 1.014 1.007 1.014 1.007 1.028 1,915,109 1.0113 -2.10%
2021-09-15 0 1.430 1.410 1.430 1.400 1.480 5,033,000 7,217,705 1.4341 1.036 1.021 1.036 1.014 1.072 6,949,348 1.0386 -1.38%
2021-09-14 0 1.450 1.440 1.450 1.440 1.480 2,637,000 3,823,095 1.4498 1.050 1.043 1.050 1.043 1.072 3,641,055 1.0500 -1.36%
2021-09-13 0 1.470 1.470 1.480 1.460 1.490 3,902,000 5,738,640 1.4707 1.065 1.065 1.072 1.057 1.079 5,387,712 1.0651 -1.34%
2021-09-10 0 1.490 1.490 1.500 1.490 1.520 1,987,000 2,988,150 1.5039 1.079 1.079 1.086 1.079 1.101 2,743,563 1.0891 -0.67%
2021-09-09 0 1.500 1.500 1.510 1.500 1.520 1,576,000 2,375,990 1.5076 1.086 1.086 1.094 1.086 1.101 2,176,072 1.0919 -0.66%
2021-09-08 0 1.510 1.510 1.520 1.510 1.560 2,173,808 3,330,193 1.5320 1.094 1.094 1.101 1.094 1.130 3,001,500 1.1095 -1.31%
2021-09-07 0 1.530 1.520 1.530 1.510 1.540 2,324,000 3,527,620 1.5179 1.108 1.101 1.108 1.094 1.115 3,208,878 1.0993 0.00%
2021-09-06 0 1.530 1.530 1.540 1.490 1.540 2,286,000 3,462,450 1.5146 1.108 1.108 1.115 1.079 1.115 3,156,410 1.0970 0.66%
2021-09-03 0 1.520 1.510 1.520 1.510 1.540 2,274,531 3,451,125 1.5173 1.101 1.094 1.101 1.094 1.115 3,140,574 1.0989 -1.30%
2021-09-02 0 1.540 1.520 1.540 1.520 1.550 1,552,000 2,376,440 1.5312 1.115 1.101 1.115 1.101 1.123 2,142,934 1.1090 0.00%
2021-09-01 0 1.540 1.540 1.550 1.530 1.570 1,758,000 2,722,560 1.5487 1.115 1.115 1.123 1.108 1.137 2,427,370 1.1216 -1.91%
2021-08-31 0 1.570 1.550 1.570 1.520 1.570 1,799,000 2,775,765 1.5429 1.137 1.123 1.137 1.101 1.137 2,483,981 1.1175 1.95%
2021-08-30 0 1.540 1.540 1.560 1.510 1.590 1,965,000 3,012,230 1.5329 1.115 1.115 1.130 1.094 1.152 2,713,187 1.1102 -1.91%
2021-08-27 0 1.570 1.560 1.570 1.550 1.610 2,699,000 4,224,170 1.5651 1.137 1.130 1.137 1.123 1.166 3,726,662 1.1335 -3.68%
2021-08-26 0 1.630 1.610 1.630 1.530 1.640 3,758,000 5,924,905 1.5766 1.181 1.166 1.181 1.108 1.188 5,188,883 1.1418 5.16%
2021-08-25 0 1.550 1.530 1.550 1.530 1.620 2,775,000 4,325,520 1.5587 1.123 1.108 1.123 1.108 1.173 3,831,599 1.1289 0.00%
2021-08-24 0 1.550 1.540 1.550 1.510 1.550 1,450,000 2,224,740 1.5343 1.123 1.115 1.123 1.094 1.123 2,002,097 1.1112 1.97%
2021-08-23 0 1.520 1.520 1.540 1.510 1.550 2,284,000 3,496,465 1.5309 1.101 1.101 1.115 1.094 1.123 3,153,648 1.1087 -0.65%
2021-08-20 0 1.530 1.520 1.530 1.510 1.580 3,791,000 5,844,630 1.5417 1.108 1.101 1.108 1.094 1.144 5,234,448 1.1166 -4.97%
2021-08-19 0 1.610 1.600 1.610 1.560 1.620 2,350,000 3,750,380 1.5959 1.166 1.159 1.166 1.130 1.173 3,244,778 1.1558 0.62%
2021-08-18 0 1.600 1.600 1.610 1.570 1.660 3,730,000 5,982,116 1.6038 1.159 1.159 1.166 1.137 1.202 5,150,222 1.1615 -3.61%
2021-08-17 0 1.660 1.650 1.670 1.640 1.740 2,663,000 4,510,180 1.6936 1.202 1.195 1.209 1.188 1.260 3,676,955 1.2266 0.00%
2021-08-16 0 1.660 1.660 1.670 1.660 1.740 2,085,000 3,498,310 1.6778 1.202 1.202 1.209 1.202 1.260 2,878,877 1.2152 -2.92%
2021-08-13 0 1.710 1.700 1.710 1.660 1.800 8,191,000 14,163,770 1.7292 1.238 1.231 1.238 1.202 1.304 11,309,777 1.2523 8.92%
2021-08-12 0 1.570 1.560 1.570 1.550 1.600 895,442 1,397,043 1.5602 1.137 1.130 1.137 1.123 1.159 1,236,387 1.1299 0.64%
2021-08-11 0 1.560 1.560 1.580 1.550 1.590 1,126,000 1,768,420 1.5705 1.130 1.130 1.144 1.123 1.152 1,554,732 1.1374 -1.89%
2021-08-10 0 1.590 1.580 1.590 1.550 1.600 695,000 1,092,200 1.5715 1.152 1.144 1.152 1.123 1.159 959,626 1.1382 2.58%
2021-08-09 0 1.550 1.550 1.570 1.530 1.590 567,000 884,285 1.5596 1.123 1.123 1.137 1.108 1.152 782,889 1.1295 -1.90%
2021-08-06 0 1.580 1.570 1.580 1.540 1.600 2,634,000 4,134,070 1.5695 1.144 1.137 1.144 1.115 1.159 3,636,913 1.1367 -1.25%
2021-08-05 0 1.600 1.590 1.600 1.580 1.650 1,753,000 2,836,035 1.6178 1.159 1.152 1.159 1.144 1.195 2,420,466 1.1717 -2.44%
2021-08-04 0 1.640 1.620 1.640 1.600 1.740 5,886,913 9,686,569 1.6454 1.188 1.173 1.188 1.159 1.260 8,128,394 1.1917 5.13%
2021-08-03 0 1.560 1.550 1.560 1.510 1.580 1,299,000 1,985,470 1.5285 1.130 1.123 1.130 1.094 1.144 1,793,603 1.1070 -0.64%
2021-08-02 0 1.570 1.550 1.570 1.520 1.610 464,000 729,060 1.5713 1.137 1.123 1.137 1.101 1.166 640,671 1.1380 1.29%
2021-07-30 0 1.550 1.550 1.560 1.530 1.570 741,000 1,148,490 1.5499 1.123 1.123 1.130 1.108 1.137 1,023,141 1.1225 -3.13%
2021-07-29 0 1.600 1.590 1.600 1.520 1.610 1,387,000 2,183,560 1.5743 1.159 1.152 1.159 1.101 1.166 1,915,109 1.1402 5.96%
2021-07-28 0 1.510 1.500 1.510 1.470 1.530 2,846,000 4,271,900 1.5010 1.094 1.086 1.094 1.065 1.108 3,929,633 1.0871 -1.31%
2021-07-27 0 1.530 1.510 1.530 1.510 1.600 2,764,000 4,240,540 1.5342 1.108 1.094 1.108 1.094 1.159 3,816,411 1.1111 -2.55%
2021-07-26 0 1.570 1.570 1.580 1.560 1.620 1,472,000 2,328,450 1.5818 1.137 1.137 1.144 1.130 1.173 2,032,474 1.1456 -4.27%
2021-07-23 0 1.640 1.620 1.640 1.610 1.670 877,000 1,431,390 1.6321 1.188 1.173 1.188 1.166 1.209 1,210,924 1.1821 0.00%
2021-07-22 0 1.640 1.630 1.640 1.610 1.660 1,169,000 1,911,450 1.6351 1.188 1.181 1.188 1.166 1.202 1,614,104 1.1842 1.86%
2021-07-21 0 1.610 1.610 1.620 1.590 1.640 2,736,000 4,408,740 1.6114 1.166 1.166 1.173 1.152 1.188 3,777,750 1.1670 -2.42%
2021-07-20 0 1.650 1.650 1.660 1.630 1.690 3,047,000 5,042,490 1.6549 1.195 1.195 1.202 1.181 1.224 4,207,165 1.1985 -3.51%
2021-07-19 0 1.710 1.700 1.710 1.690 1.760 2,376,000 4,068,845 1.7125 1.238 1.231 1.238 1.224 1.275 3,280,678 1.2402 -1.72%
2021-07-16 0 1.740 1.720 1.740 1.700 1.760 1,394,000 2,398,842 1.7208 1.260 1.246 1.260 1.231 1.275 1,924,775 1.2463 0.58%
2021-07-15 0 1.730 1.730 1.740 1.700 1.750 1,738,000 2,997,250 1.7245 1.253 1.253 1.260 1.231 1.267 2,399,755 1.2490 0.58%
2021-07-14 0 1.720 1.720 1.730 1.710 1.770 2,868,000 4,988,908 1.7395 1.246 1.246 1.253 1.238 1.282 3,960,010 1.2598 -2.82%
2021-07-13 0 1.770 1.760 1.770 1.740 1.780 1,065,000 1,879,060 1.7644 1.282 1.275 1.282 1.260 1.289 1,470,506 1.2778 1.14%
2021-07-12 0 1.750 1.750 1.760 1.720 1.780 1,573,000 2,764,170 1.7573 1.267 1.267 1.275 1.246 1.289 2,171,930 1.2727 -0.57%
2021-07-09 0 1.760 1.750 1.760 1.700 1.770 6,745,000 11,669,804 1.7301 1.275 1.267 1.275 1.231 1.282 9,313,203 1.2530 0.57%
2021-07-08 0 1.750 1.750 1.760 1.750 1.810 3,300,000 5,852,239 1.7734 1.267 1.267 1.275 1.267 1.311 4,556,497 1.2844 -4.37%
2021-07-07 0 1.830 1.810 1.830 1.720 1.880 7,879,000 14,342,590 1.8204 1.325 1.311 1.325 1.246 1.362 10,878,981 1.3184 7.65%
2021-07-06 0 1.700 1.700 1.710 1.680 1.770 4,280,502 7,293,093 1.7038 1.231 1.231 1.238 1.217 1.282 5,910,331 1.2340 -2.86%
2021-07-05 0 1.750 1.750 1.760 1.730 1.800 2,378,000 4,181,530 1.7584 1.267 1.267 1.275 1.253 1.304 3,283,439 1.2735 -2.78%
2021-07-02 0 1.800 1.790 1.800 1.780 1.850 2,572,000 4,654,605 1.8097 1.304 1.296 1.304 1.289 1.340 3,551,306 1.3107 -1.64%
2021-06-30 0 1.830 1.830 1.840 1.810 1.850 5,724,000 10,506,545 1.8355 1.325 1.325 1.333 1.311 1.340 7,903,451 1.3294 0.00%
2021-06-29 0 1.830 1.830 1.840 1.780 1.860 14,187,000 25,842,895 1.8216 1.325 1.325 1.333 1.289 1.347 19,588,793 1.3193 1.67%
2021-06-28 0 1.800 1.790 1.800 1.730 1.820 6,285,000 11,263,860 1.7922 1.304 1.296 1.304 1.253 1.318 8,678,055 1.2980 4.05%
2021-06-25 0 1.730 1.730 1.740 1.700 1.770 1,646,000 2,861,370 1.7384 1.253 1.253 1.260 1.231 1.282 2,272,725 1.2590 1.76%
2021-06-24 0 1.700 1.700 1.710 1.700 1.740 3,957,000 6,781,193 1.7137 1.231 1.231 1.238 1.231 1.260 5,463,654 1.2411 -0.58%
2021-06-23 0 1.710 1.710 1.720 1.710 1.770 4,090,668 7,040,302 1.7211 1.238 1.238 1.246 1.238 1.282 5,648,217 1.2465 -2.84%
2021-06-22 0 1.760 1.740 1.760 1.710 1.770 3,944,000 6,829,230 1.7315 1.275 1.260 1.275 1.238 1.282 5,445,704 1.2541 1.15%
2021-06-21 0 1.740 1.740 1.750 1.720 1.780 3,673,000 6,401,630 1.7429 1.260 1.260 1.267 1.246 1.289 5,071,519 1.2623 -1.69%
2021-06-18 0 1.770 1.770 1.780 1.750 1.790 3,751,000 6,642,740 1.7709 1.282 1.282 1.289 1.267 1.296 5,179,218 1.2826 -1.12%
2021-06-17 0 1.790 1.760 1.790 1.740 1.790 2,804,000 4,977,700 1.7752 1.296 1.275 1.296 1.260 1.296 3,871,641 1.2857 0.56%
2021-06-16 0 1.780 1.760 1.780 1.760 1.800 2,132,000 3,782,909 1.7743 1.289 1.275 1.289 1.275 1.304 2,943,773 1.2851 0.00%
2021-06-15 0 1.780 1.780 1.790 1.780 1.830 4,540,000 8,133,015 1.7914 1.289 1.289 1.296 1.289 1.325 6,268,635 1.2974 -2.73%
2021-06-11 0 1.830 1.830 1.840 1.810 1.880 6,738,000 12,376,000 1.8367 1.325 1.325 1.333 1.311 1.362 9,303,538 1.3302 -2.66%
2021-06-10 0 1.880 1.870 1.880 1.850 1.890 4,410,000 8,244,620 1.8695 1.362 1.354 1.362 1.340 1.369 6,089,136 1.3540 0.53%
2021-06-09 0 1.870 1.870 1.880 1.870 1.930 4,976,000 9,451,070 1.8993 1.354 1.354 1.362 1.354 1.398 6,870,645 1.3756 -2.60%
2021-06-08 0 1.920 1.910 1.920 1.910 1.950 2,611,000 5,024,580 1.9244 1.391 1.383 1.391 1.383 1.412 3,605,155 1.3937 -1.54%
2021-06-07 0 1.950 1.930 1.950 1.920 1.960 4,381,000 8,534,980 1.9482 1.412 1.398 1.412 1.391 1.420 6,049,095 1.4110 0.52%
2021-06-04 0 1.940 1.920 1.940 1.910 1.950 3,619,000 6,995,350 1.9330 1.405 1.391 1.405 1.383 1.412 4,996,958 1.3999 1.04%
2021-06-03 0 1.920 1.910 1.920 1.900 1.980 7,491,000 14,588,146 1.9474 1.391 1.383 1.391 1.376 1.434 10,343,247 1.4104 -1.54%
2021-06-02 0 1.950 1.940 1.950 1.910 1.950 5,665,000 10,953,890 1.9336 1.412 1.405 1.412 1.383 1.412 7,821,986 1.4004 2.63%
2021-06-01 0 1.900 1.900 1.920 1.900 1.940 1,664,000 3,194,590 1.9198 1.376 1.376 1.391 1.376 1.405 2,297,579 1.3904 -1.04%
2021-05-31 0 1.920 1.910 1.920 1.900 1.950 1,098,000 2,124,150 1.9346 1.391 1.383 1.391 1.376 1.412 1,516,071 1.4011 -1.54%
2021-05-28 0 1.950 1.940 1.950 1.940 1.980 5,404,000 10,560,580 1.9542 1.412 1.405 1.412 1.405 1.434 7,461,608 1.4153 -0.51%
2021-05-27 0 1.960 1.950 1.960 1.900 1.990 15,495,000 30,141,940 1.9453 1.420 1.412 1.420 1.376 1.441 21,394,823 1.4088 2.62%
2021-05-26 0 1.910 1.900 1.910 1.900 1.930 2,117,000 4,048,345 1.9123 1.383 1.376 1.383 1.376 1.398 2,923,062 1.3850 0.53%
2021-05-25 0 1.900 1.900 1.910 1.900 1.950 3,344,000 6,414,460 1.9182 1.376 1.376 1.383 1.376 1.412 4,617,250 1.3892 -1.55%
2021-05-24 0 1.930 1.910 1.930 1.890 1.940 5,261,000 10,092,780 1.9184 1.398 1.383 1.398 1.369 1.405 7,264,160 1.3894 0.00%
2021-05-21 0 1.930 1.920 1.930 1.920 1.950 2,843,000 5,492,560 1.9320 1.398 1.391 1.398 1.391 1.412 3,925,491 1.3992 -0.52%
2021-05-20 0 1.940 1.930 1.940 1.920 1.960 4,500,402 8,725,675 1.9389 1.405 1.398 1.405 1.391 1.420 6,213,960 1.4042 -0.51%
2021-05-18 0 1.950 1.940 1.950 1.940 1.980 2,017,000 3,938,300 1.9526 1.412 1.405 1.412 1.405 1.434 2,784,986 1.4141 0.00%
2021-05-17 0 1.950 1.950 1.960 1.900 2.000 7,241,000 14,228,710 1.9650 1.412 1.412 1.420 1.376 1.448 9,998,058 1.4231 2.63%
2021-05-14 0 1.900 1.860 1.900 1.840 1.910 2,556,000 4,812,100 1.8827 1.376 1.347 1.376 1.333 1.383 3,529,214 1.3635 3.83%
2021-05-13 0 1.830 1.830 1.840 1.810 1.890 4,445,000 8,223,830 1.8501 1.325 1.325 1.333 1.311 1.369 6,137,463 1.3399 -4.69%
2021-05-12 0 1.920 1.900 1.920 1.890 1.960 12,660,300 24,297,385 1.9192 1.391 1.376 1.391 1.369 1.420 17,480,792 1.3899 0.52%
2021-05-11 0 1.910 1.900 1.910 1.890 1.920 6,221,000 11,844,840 1.9040 1.383 1.376 1.383 1.369 1.391 8,589,687 1.3790 -1.04%
2021-05-10 0 1.930 1.920 1.930 1.880 1.980 8,154,303 15,718,214 1.9276 1.398 1.391 1.398 1.362 1.434 11,259,107 1.3960 3.76%
2021-05-07 0 1.860 1.860 1.880 1.860 1.920 2,333,692 4,410,565 1.8900 1.347 1.347 1.362 1.347 1.391 3,222,261 1.3688 -2.11%
2021-05-06 0 1.900 1.890 1.900 1.840 1.910 3,952,753 7,430,520 1.8798 1.376 1.369 1.376 1.333 1.383 5,457,790 1.3615 -1.04%
2021-05-05 0 1.920 1.900 1.920 1.880 1.940 3,849,000 7,369,900 1.9148 1.391 1.376 1.391 1.362 1.405 5,314,532 1.3867 0.52%
2021-05-04 0 1.910 1.910 1.920 1.900 1.970 9,370,000 17,987,400 1.9197 1.383 1.383 1.391 1.376 1.427 12,937,689 1.3903 0.53%
2021-05-03 0 1.900 1.890 1.900 1.880 1.930 1,393,250 2,648,846 1.9012 1.376 1.369 1.376 1.362 1.398 1,923,739 1.3769 0.53%
2021-04-30 0 1.890 1.890 1.900 1.880 1.940 3,099,000 5,886,630 1.8995 1.369 1.369 1.376 1.362 1.405 4,278,965 1.3757 -0.53%
2021-04-29 0 1.900 1.890 1.900 1.880 1.930 2,193,000 4,161,720 1.8977 1.376 1.369 1.376 1.362 1.398 3,027,999 1.3744 0.00%
2021-04-28 0 1.900 1.900 1.910 1.870 2.010 28,553,000 54,932,710 1.9239 1.376 1.376 1.383 1.354 1.456 39,424,742 1.3934 1.06%
2021-04-27 0 1.880 1.880 1.890 1.830 1.890 2,405,000 4,477,209 1.8616 1.362 1.362 1.369 1.325 1.369 3,320,720 1.3483 0.00%
2021-04-26 0 1.880 1.870 1.880 1.800 1.880 4,292,000 7,900,060 1.8406 1.362 1.354 1.362 1.304 1.362 5,926,207 1.3331 4.44%
2021-04-23 0 1.800 1.790 1.810 1.790 1.810 1,676,250 3,017,807 1.8003 1.304 1.296 1.311 1.296 1.311 2,314,493 1.3039 0.56%
2021-04-22 0 1.790 1.770 1.790 1.730 1.790 2,057,000 3,607,020 1.7535 1.296 1.282 1.296 1.253 1.296 2,840,216 1.2700 2.87%
2021-04-21 0 1.740 1.740 1.750 1.710 1.770 3,962,000 6,880,910 1.7367 1.260 1.260 1.267 1.238 1.282 5,470,558 1.2578 -1.69%
2021-04-20 0 1.770 1.770 1.780 1.760 1.820 4,520,000 8,042,680 1.7794 1.282 1.282 1.289 1.275 1.318 6,241,020 1.2887 -1.67%
2021-04-19 0 1.800 1.800 1.810 1.750 1.800 1,682,000 2,985,120 1.7747 1.304 1.304 1.311 1.267 1.304 2,322,433 1.2853 1.12%
2021-04-16 0 1.780 1.770 1.780 1.760 1.780 986,000 1,743,620 1.7684 1.289 1.282 1.289 1.275 1.289 1,361,426 1.2807 1.14%
2021-04-15 0 1.760 1.750 1.760 1.730 1.840 4,429,919 7,860,535 1.7744 1.275 1.267 1.275 1.253 1.333 6,116,640 1.2851 1.15%
2021-04-14 0 1.740 1.740 1.750 1.730 1.800 4,934,000 8,706,840 1.7647 1.260 1.260 1.267 1.253 1.304 6,812,653 1.2780 -3.33%
2021-04-13 0 1.800 1.790 1.800 1.790 1.830 2,302,000 4,169,380 1.8112 1.304 1.296 1.304 1.296 1.325 3,178,502 1.3117 0.00%
2021-04-12 0 1.800 1.790 1.800 1.790 1.860 2,242,626 4,081,835 1.8201 1.304 1.296 1.304 1.296 1.347 3,096,521 1.3182 -1.64%
2021-04-09 0 1.830 1.820 1.830 1.830 1.900 3,578,000 6,619,701 1.8501 1.325 1.318 1.325 1.325 1.376 4,940,347 1.3399 -3.68%
2021-04-08 0 1.900 1.860 1.900 1.850 1.930 4,847,800 9,122,033 1.8817 1.376 1.347 1.376 1.340 1.398 6,693,632 1.3628 1.60%
2021-04-07 0 1.870 1.870 1.880 1.750 1.910 9,710,000 18,104,725 1.8645 1.354 1.354 1.362 1.267 1.383 13,407,146 1.3504 6.25%
2021-04-01 0 1.760 1.750 1.760 1.750 1.780 2,000,000 3,521,515 1.7608 1.275 1.267 1.275 1.267 1.289 2,761,513 1.2752 1.15%
2021-03-31 0 1.740 1.740 1.750 1.740 1.780 3,048,281 5,358,020 1.7577 1.260 1.260 1.267 1.260 1.289 4,208,934 1.2730 -2.25%
2021-03-30 0 1.780 1.770 1.780 1.720 1.790 2,517,434 4,441,564 1.7643 1.289 1.282 1.289 1.246 1.296 3,475,964 1.2778 2.30%
2021-03-29 0 1.740 1.730 1.740 1.740 1.810 3,170,000 5,568,085 1.7565 1.260 1.253 1.260 1.260 1.311 4,376,998 1.2721 0.58%
2021-03-26 0 1.730 1.720 1.730 1.660 1.830 14,984,000 26,130,280 1.7439 1.253 1.246 1.253 1.202 1.325 20,689,256 1.2630 -4.95%
2021-03-25 0 1.820 1.810 1.820 1.750 1.900 7,187,875 13,178,157 1.8334 1.318 1.311 1.318 1.267 1.376 9,924,706 1.3278 -5.70%
2021-03-24 0 1.930 1.920 1.930 1.690 2.020 17,514,980 32,711,737 1.8676 1.398 1.391 1.398 1.224 1.463 24,183,924 1.3526 8.43%
2021-03-23 0 1.780 1.760 1.790 1.700 1.790 2,572,000 4,512,800 1.7546 1.289 1.275 1.296 1.231 1.296 3,551,306 1.2707 4.71%
2021-03-22 0 1.700 1.700 1.730 1.700 1.770 7,308,569 12,541,338 1.7160 1.231 1.231 1.253 1.231 1.282 10,091,355 1.2428 -3.95%
2021-03-19 0 1.770 1.760 1.770 1.720 1.810 9,313,000 16,337,240 1.7542 1.282 1.275 1.282 1.246 1.311 12,858,986 1.2705 -2.75%
2021-03-18 0 1.820 1.800 1.820 1.770 1.820 2,105,024 3,776,103 1.7939 1.318 1.304 1.318 1.282 1.318 2,906,526 1.2992 0.00%
2021-03-17 0 1.820 1.800 1.820 1.740 1.830 3,763,940 6,759,150 1.7958 1.318 1.304 1.318 1.260 1.325 5,197,085 1.3006 -1.09%
2021-03-16 0 1.840 1.820 1.840 1.710 1.850 5,155,000 9,334,060 1.8107 1.333 1.318 1.333 1.238 1.340 7,117,800 1.3114 6.36%
2021-03-15 0 1.730 1.730 1.740 1.700 1.840 5,177,173 9,008,370 1.7400 1.253 1.253 1.260 1.231 1.333 7,148,416 1.2602 -5.98%
2021-03-12 0 1.840 1.810 1.840 1.760 1.920 5,647,341 10,220,070 1.8097 1.333 1.311 1.333 1.275 1.391 7,797,603 1.3107 -2.13%
2021-03-11 0 1.880 1.870 1.880 1.800 1.980 26,676,800 50,465,163 1.8917 1.362 1.354 1.362 1.304 1.434 36,834,167 1.3701 12.57%
2021-03-10 0 1.670 1.650 1.670 1.620 1.670 952,000 1,566,508 1.6455 1.209 1.195 1.209 1.173 1.209 1,314,480 1.1917 1.83%
2021-03-09 0 1.640 1.630 1.640 1.530 1.670 6,106,500 9,784,425 1.6023 1.188 1.181 1.188 1.108 1.209 8,431,590 1.1604 1.23%
2021-03-08 0 1.620 1.620 1.630 1.610 1.730 1,645,000 2,722,670 1.6551 1.173 1.173 1.181 1.166 1.253 2,271,345 1.1987 -4.71%
2021-03-05 0 1.700 1.680 1.700 1.670 1.730 3,571,000 6,101,680 1.7087 1.231 1.217 1.231 1.209 1.253 4,930,682 1.2375 -0.58%
2021-03-04 0 1.710 1.710 1.730 1.690 1.730 1,311,000 2,245,260 1.7126 1.238 1.238 1.253 1.224 1.253 1,810,172 1.2404 0.00%
2021-03-03 0 1.710 1.710 1.720 1.690 1.730 838,000 1,426,160 1.7019 1.238 1.238 1.246 1.224 1.253 1,157,074 1.2326 0.00%
2021-03-02 0 1.710 1.710 1.730 1.670 1.720 2,197,000 3,731,540 1.6985 1.238 1.238 1.253 1.209 1.246 3,033,522 1.2301 0.59%
2021-03-01 0 1.700 1.680 1.700 1.650 1.710 963,000 1,622,270 1.6846 1.231 1.217 1.231 1.195 1.238 1,329,669 1.2201 1.19%
2021-02-26 0 1.680 1.650 1.680 1.640 1.710 3,961,000 6,579,140 1.6610 1.217 1.195 1.217 1.188 1.238 5,469,177 1.2029 -1.75%
2021-02-25 0 1.710 1.710 1.730 1.690 1.760 7,534,503 13,002,539 1.7257 1.238 1.238 1.253 1.224 1.275 10,403,314 1.2498 1.18%
2021-02-24 0 1.690 1.650 1.690 1.640 1.730 3,025,000 5,063,665 1.6739 1.224 1.195 1.224 1.188 1.253 4,176,789 1.2123 -0.59%
2021-02-23 0 1.700 1.690 1.700 1.680 1.750 1,725,000 2,944,110 1.7067 1.231 1.224 1.231 1.217 1.267 2,381,805 1.2361 -1.16%
2021-02-22 0 1.720 1.710 1.720 1.680 1.760 2,150,000 3,693,470 1.7179 1.246 1.238 1.246 1.217 1.275 2,968,627 1.2442 2.38%
2021-02-19 0 1.680 1.670 1.680 1.650 1.730 4,163,602 6,964,117 1.6726 1.217 1.209 1.217 1.195 1.253 5,748,921 1.2114 -1.18%
2021-02-18 0 1.700 1.700 1.710 1.700 1.760 1,801,000 3,121,550 1.7332 1.231 1.231 1.238 1.231 1.275 2,486,743 1.2553 -2.30%
2021-02-17 0 1.740 1.720 1.740 1.720 1.780 1,682,000 2,934,500 1.7446 1.260 1.246 1.260 1.246 1.289 2,322,433 1.2635 -1.69%
2021-02-16 0 1.770 1.770 1.780 1.700 1.790 2,398,000 4,155,050 1.7327 1.282 1.282 1.289 1.231 1.296 3,311,054 1.2549 4.73%
2021-02-11 0 1.690 1.690 1.710 1.670 1.710 637,000 1,076,968 1.6907 1.224 1.224 1.238 1.209 1.238 879,542 1.2245 0.60%
2021-02-10 0 1.680 1.670 1.680 1.650 1.690 2,103,000 3,510,714 1.6694 1.217 1.209 1.217 1.195 1.224 2,903,731 1.2090 0.60%
2021-02-09 0 1.670 1.650 1.670 1.650 1.690 961,000 1,600,970 1.6659 1.209 1.195 1.209 1.195 1.224 1,326,907 1.2065 0.60%
2021-02-08 0 1.660 1.650 1.660 1.630 1.670 4,767,000 7,842,255 1.6451 1.202 1.195 1.202 1.181 1.209 6,582,067 1.1915 0.61%
2021-02-05 0 1.650 1.640 1.650 1.650 1.700 1,900,000 3,172,800 1.6699 1.195 1.188 1.195 1.195 1.231 2,623,437 1.2094 -1.79%
2021-02-04 0 1.680 1.680 1.690 1.660 1.730 2,356,001 3,993,221 1.6949 1.217 1.217 1.224 1.202 1.253 3,253,064 1.2275 -1.75%
2021-02-03 0 1.710 1.690 1.710 1.690 1.730 438,000 745,310 1.7016 1.238 1.224 1.238 1.224 1.253 604,771 1.2324 -1.16%
2021-02-02 0 1.730 1.700 1.730 1.660 1.730 2,185,000 3,740,640 1.7120 1.253 1.231 1.253 1.202 1.253 3,016,953 1.2399 2.98%
2021-02-01 0 1.680 1.660 1.680 1.630 1.680 1,827,000 3,002,220 1.6433 1.217 1.202 1.217 1.181 1.217 2,522,642 1.1901 1.82%
2021-01-29 0 1.650 1.650 1.670 1.650 1.700 2,411,000 4,016,030 1.6657 1.195 1.195 1.209 1.195 1.231 3,329,004 1.2064 -1.79%
2021-01-28 0 1.680 1.670 1.680 1.650 1.690 3,414,000 5,710,010 1.6725 1.217 1.209 1.217 1.195 1.224 4,713,903 1.2113 -2.33%
2021-01-27 0 1.720 1.700 1.720 1.660 1.720 2,819,000 4,774,520 1.6937 1.246 1.231 1.246 1.202 1.246 3,892,353 1.2266 2.99%
2021-01-26 0 1.670 1.660 1.670 1.650 1.670 2,052,000 3,411,690 1.6626 1.209 1.202 1.209 1.195 1.209 2,833,312 1.2041 0.00%
2021-01-25 0 1.670 1.670 1.680 1.620 1.710 6,709,000 11,246,160 1.6763 1.209 1.209 1.217 1.173 1.238 9,263,496 1.2140 -2.91%
2021-01-22 0 1.720 1.700 1.720 1.690 1.770 2,142,767 3,665,345 1.7106 1.246 1.231 1.246 1.224 1.282 2,958,640 1.2389 -0.58%
2021-01-21 0 1.730 1.720 1.730 1.720 1.770 2,637,000 4,577,820 1.7360 1.253 1.246 1.253 1.246 1.282 3,641,055 1.2573 -1.14%
2021-01-20 0 1.750 1.740 1.750 1.720 1.820 2,984,000 5,215,271 1.7477 1.267 1.260 1.267 1.246 1.318 4,120,178 1.2658 -1.13%
2021-01-19 0 1.770 1.750 1.770 1.740 1.770 740,000 1,296,220 1.7516 1.282 1.267 1.282 1.260 1.282 1,021,760 1.2686 0.00%
2021-01-18 0 1.770 1.740 1.770 1.740 1.770 585,000 1,025,345 1.7527 1.282 1.260 1.282 1.260 1.282 807,743 1.2694 1.72%
2021-01-15 0 1.740 1.740 1.760 1.710 1.760 1,910,000 3,313,520 1.7348 1.260 1.260 1.275 1.238 1.275 2,637,245 1.2564 -1.69%
2021-01-14 0 1.770 1.750 1.770 1.720 1.780 1,435,000 2,506,385 1.7466 1.282 1.267 1.282 1.246 1.289 1,981,386 1.2650 -1.12%
2021-01-13 0 1.790 1.780 1.790 1.760 1.800 929,000 1,657,080 1.7837 1.296 1.289 1.296 1.275 1.304 1,282,723 1.2918 0.00%
2021-01-12 0 1.790 1.780 1.790 1.780 1.820 3,772,000 6,774,544 1.7960 1.296 1.289 1.296 1.289 1.318 5,208,214 1.3007 -2.72%
2021-01-11 0 1.840 1.820 1.840 1.820 1.850 1,637,000 2,999,610 1.8324 1.333 1.318 1.333 1.318 1.340 2,260,298 1.3271 -1.08%
2021-01-08 0 1.860 1.840 1.860 1.820 1.860 1,852,000 3,400,888 1.8363 1.347 1.333 1.347 1.318 1.347 2,557,161 1.3299 1.09%
2021-01-07 0 1.840 1.830 1.840 1.820 1.880 1,832,000 3,386,230 1.8484 1.333 1.325 1.333 1.318 1.362 2,529,546 1.3387 -1.08%
2021-01-06 0 1.860 1.850 1.860 1.810 1.870 1,240,000 2,293,090 1.8493 1.347 1.340 1.347 1.311 1.354 1,712,138 1.3393 0.54%
2021-01-05 0 1.850 1.850 1.890 1.840 1.920 2,117,000 3,936,690 1.8596 1.340 1.340 1.369 1.333 1.391 2,923,062 1.3468 -4.15%
2021-01-04 0 1.930 1.930 1.940 1.860 1.930 3,181,000 6,036,780 1.8978 1.398 1.398 1.405 1.347 1.398 4,392,187 1.3744 4.89%
2020-12-31 0 1.840 1.800 1.840 1.720 1.840 1,239,000 2,247,160 1.8137 1.333 1.304 1.333 1.246 1.333 1,710,757 1.3135 0.55%
2020-12-30 0 1.830 1.820 1.830 1.790 1.840 1,503,000 2,734,580 1.8194 1.325 1.318 1.325 1.296 1.333 2,075,277 1.3177 2.23%
2020-12-29 0 1.790 1.790 1.800 1.690 1.800 2,205,292 3,864,916 1.7526 1.296 1.296 1.304 1.224 1.304 3,044,971 1.2693 4.68%
2020-12-28 0 1.710 1.690 1.710 1.670 1.710 2,378,000 4,004,330 1.6839 1.238 1.224 1.238 1.209 1.238 3,283,439 1.2196 0.59%
2020-12-24 0 1.700 1.680 1.700 1.660 1.700 1,802,000 3,030,495 1.6817 1.231 1.217 1.231 1.202 1.231 2,488,123 1.2180 -2.30%
2020-12-23 0 1.740 1.730 1.740 1.700 1.740 4,524,000 7,763,635 1.7161 1.260 1.253 1.260 1.231 1.260 6,246,543 1.2429 0.58%
2020-12-22 0 1.730 1.720 1.730 1.700 1.810 3,737,000 6,484,670 1.7353 1.253 1.246 1.253 1.231 1.311 5,159,887 1.2567 -3.89%
2020-12-21 0 1.800 1.790 1.800 1.790 1.830 2,848,000 5,145,210 1.8066 1.304 1.296 1.304 1.296 1.325 3,932,395 1.3084 0.56%
2020-12-18 0 1.790 1.790 1.800 1.770 1.820 3,770,000 6,761,835 1.7936 1.296 1.296 1.304 1.282 1.318 5,205,452 1.2990 -2.72%
2020-12-17 0 1.840 1.830 1.840 1.810 1.850 2,693,000 4,939,990 1.8344 1.333 1.325 1.333 1.311 1.340 3,718,377 1.3285 0.55%
2020-12-16 0 1.830 1.830 1.840 1.820 1.870 2,787,264 5,136,565 1.8429 1.325 1.325 1.333 1.318 1.354 3,848,533 1.3347 -0.54%
2020-12-15 0 1.840 1.840 1.850 1.820 1.870 1,906,000 3,503,396 1.8381 1.333 1.333 1.340 1.318 1.354 2,631,722 1.3312 -0.54%
2020-12-14 0 1.850 1.840 1.850 1.840 1.920 673,000 1,248,185 1.8547 1.340 1.333 1.340 1.333 1.391 929,249 1.3432 -1.07%
2020-12-11 0 1.870 1.850 1.870 1.820 1.880 7,131,000 13,164,415 1.8461 1.354 1.340 1.354 1.318 1.362 9,846,175 1.3370 -1.06%
2020-12-10 0 1.890 1.870 1.890 1.850 1.890 1,260,000 2,348,900 1.8642 1.369 1.354 1.369 1.340 1.369 1,739,753 1.3501 1.07%
2020-12-09 0 1.870 1.860 1.870 1.830 1.900 1,271,000 2,353,890 1.8520 1.354 1.347 1.354 1.325 1.376 1,754,942 1.3413 1.08%
2020-12-08 0 1.850 1.840 1.850 1.840 1.900 1,963,000 3,638,770 1.8537 1.340 1.333 1.340 1.333 1.376 2,710,425 1.3425 -2.12%
2020-12-07 0 1.890 1.880 1.890 1.860 1.930 2,646,024 4,997,705 1.8888 1.369 1.362 1.369 1.347 1.398 3,653,515 1.3679 -1.56%
2020-12-04 0 1.920 1.910 1.920 1.910 1.970 1,900,000 3,663,520 1.9282 1.391 1.383 1.391 1.383 1.427 2,623,437 1.3965 -2.04%
2020-12-03 0 1.960 1.960 1.970 1.930 1.990 4,934,241 9,730,148 1.9720 1.420 1.420 1.427 1.398 1.441 6,812,986 1.4282 -1.01%
2020-12-02 0 1.980 1.970 1.980 1.940 1.990 3,043,000 6,000,580 1.9719 1.434 1.427 1.434 1.405 1.441 4,201,642 1.4282 0.00%
2020-12-01 0 1.980 1.970 1.980 1.930 1.990 5,126,000 10,127,200 1.9757 1.434 1.427 1.434 1.398 1.441 7,077,758 1.4308 0.00%
2020-11-30 0 1.980 1.970 1.980 1.930 2.000 3,154,000 6,243,500 1.9795 1.434 1.427 1.434 1.398 1.448 4,354,906 1.4337 0.51%
2020-11-27 0 1.970 1.960 1.970 1.960 2.000 4,410,000 8,728,090 1.9792 1.427 1.420 1.427 1.420 1.448 6,089,136 1.4334 -0.51%
2020-11-26 0 1.980 1.970 1.980 1.950 2.040 4,683,000 9,347,250 1.9960 1.434 1.427 1.434 1.412 1.477 6,466,083 1.4456 -1.00%
2020-11-25 0 2.000 1.990 2.000 1.950 2.090 9,965,000 20,127,210 2.0198 1.448 1.441 1.448 1.412 1.514 13,759,239 1.4628 -1.96%
2020-11-24 0 2.040 2.010 2.040 2.000 2.070 12,590,000 25,537,790 2.0284 1.477 1.456 1.477 1.448 1.499 17,383,725 1.4691 0.99%
2020-11-23 0 2.020 2.020 2.030 2.010 2.110 10,057,671 20,795,792 2.0677 1.463 1.463 1.470 1.456 1.528 13,887,195 1.4975 0.00%
2020-11-20 0 2.020 2.020 2.040 2.010 2.060 8,725,602 17,818,725 2.0421 1.463 1.463 1.477 1.456 1.492 12,047,932 1.4790 -0.98%
2020-11-19 0 2.040 2.030 2.040 1.920 2.050 12,906,000 26,022,650 2.0163 1.477 1.470 1.477 1.391 1.485 17,820,044 1.4603 3.03%
2020-11-18 0 1.980 1.970 1.980 1.910 1.990 2,890,248 5,639,551 1.9512 1.434 1.427 1.434 1.383 1.441 3,990,729 1.4132 0.00%
2020-11-17 0 1.980 1.970 1.990 1.940 2.000 4,691,506 9,266,415 1.9751 1.434 1.427 1.441 1.405 1.448 6,477,828 1.4305 0.00%
2020-11-16 0 1.980 1.970 1.980 1.940 2.000 7,026,000 13,837,840 1.9695 1.434 1.427 1.434 1.405 1.448 9,701,196 1.4264 3.13%
2020-11-13 0 1.920 1.910 1.920 1.790 1.920 2,865,000 5,267,590 1.8386 1.391 1.383 1.391 1.296 1.391 3,955,868 1.3316 5.49%
2020-11-12 0 1.820 1.810 1.820 1.790 1.870 2,794,000 5,055,575 1.8094 1.318 1.311 1.318 1.296 1.354 3,857,834 1.3105 -2.67%
2020-11-11 0 1.870 1.850 1.870 1.820 1.910 1,415,000 2,648,585 1.8718 1.354 1.340 1.354 1.318 1.383 1,953,771 1.3556 -1.58%
2020-11-10 0 1.900 1.900 1.910 1.800 1.920 3,683,000 6,841,810 1.8577 1.376 1.376 1.383 1.304 1.391 5,085,326 1.3454 3.83%
2020-11-09 0 1.830 1.830 1.840 1.810 1.880 1,449,000 2,653,910 1.8315 1.325 1.325 1.333 1.311 1.362 2,000,716 1.3265 -2.14%
2020-11-06 0 1.870 1.860 1.870 1.790 1.880 1,909,000 3,486,875 1.8265 1.354 1.347 1.354 1.296 1.362 2,635,864 1.3229 2.75%
2020-11-05 0 1.820 1.810 1.820 1.790 1.840 723,000 1,313,030 1.8161 1.318 1.311 1.318 1.296 1.333 998,287 1.3153 3.41%
2020-11-04 0 1.760 1.760 1.770 1.670 1.830 2,836,000 4,872,200 1.7180 1.275 1.275 1.282 1.209 1.325 3,915,826 1.2442 -3.30%
2020-11-03 0 1.820 1.800 1.820 1.720 1.820 891,000 1,580,265 1.7736 1.318 1.304 1.318 1.246 1.318 1,230,254 1.2845 5.20%
2020-11-02 0 1.730 1.730 1.740 1.710 1.790 1,363,000 2,388,667 1.7525 1.253 1.253 1.260 1.238 1.296 1,881,971 1.2692 -2.26%
2020-10-30 0 1.770 1.770 1.780 1.750 1.800 4,529,000 8,050,190 1.7775 1.282 1.282 1.289 1.267 1.304 6,253,446 1.2873 -0.56%
2020-10-29 0 1.780 1.780 1.810 1.780 1.850 844,000 1,529,170 1.8118 1.289 1.289 1.311 1.289 1.340 1,165,359 1.3122 -3.78%
2020-10-28 0 1.850 1.840 1.850 1.800 1.850 1,562,000 2,860,130 1.8311 1.340 1.333 1.340 1.304 1.340 2,156,742 1.3261 1.65%
2020-10-27 0 1.820 1.810 1.850 1.770 1.850 1,714,000 3,110,975 1.8150 1.318 1.311 1.340 1.282 1.340 2,366,617 1.3145 0.55%
2020-10-23 0 1.810 1.810 1.830 1.760 1.960 4,509,000 8,323,135 1.8459 1.311 1.311 1.325 1.275 1.420 6,225,831 1.3369 -7.18%
2020-10-22 0 1.950 1.940 1.960 1.880 1.970 2,675,000 5,218,936 1.9510 1.412 1.405 1.420 1.362 1.427 3,693,524 1.4130 1.04%
2020-10-21 0 1.930 1.930 1.950 1.860 1.950 2,624,000 4,985,620 1.9000 1.398 1.398 1.412 1.347 1.412 3,623,105 1.3761 4.32%
2020-10-20 0 1.850 1.840 1.850 1.810 1.880 1,981,000 3,648,850 1.8419 1.340 1.333 1.340 1.311 1.362 2,735,279 1.3340 0.00%
2020-10-19 0 1.850 1.840 1.850 1.810 1.900 2,022,000 3,699,980 1.8299 1.340 1.333 1.340 1.311 1.376 2,791,890 1.3253 -1.07%
2020-10-16 0 1.870 1.870 1.880 1.830 1.890 2,139,000 4,001,560 1.8708 1.354 1.354 1.362 1.325 1.369 2,953,438 1.3549 1.08%
2020-10-15 0 1.850 1.840 1.850 1.810 1.880 2,935,000 5,393,910 1.8378 1.340 1.333 1.340 1.311 1.362 4,052,521 1.3310 -1.60%
2020-10-14 0 1.880 1.880 1.890 1.870 1.940 2,357,342 4,470,600 1.8965 1.362 1.362 1.369 1.354 1.405 3,254,915 1.3735 -0.53%
2020-10-12 0 1.890 1.890 1.900 1.850 1.900 1,760,000 3,300,110 1.8751 1.369 1.369 1.376 1.340 1.376 2,430,132 1.3580 1.07%
2020-10-09 0 1.870 1.860 1.870 1.850 1.980 2,682,602 5,078,242 1.8930 1.354 1.347 1.354 1.340 1.434 3,704,020 1.3710 -5.08%
2020-10-08 0 1.970 1.950 1.980 1.920 1.990 1,502,000 2,936,180 1.9548 1.427 1.412 1.434 1.391 1.441 2,073,896 1.4158 1.03%
2020-10-07 0 1.950 1.950 1.960 1.950 2.010 5,406,000 10,792,420 1.9964 1.412 1.412 1.420 1.412 1.456 7,464,370 1.4459 -2.50%
2020-10-06 0 2.000 1.980 2.000 1.970 2.020 1,915,762 3,828,788 1.9986 1.448 1.434 1.448 1.427 1.463 2,645,201 1.4474 1.52%
2020-10-05 0 1.970 1.930 1.970 1.940 1.990 7,499,000 14,716,460 1.9625 1.427 1.398 1.427 1.405 1.441 10,354,293 1.4213 0.51%
2020-09-30 0 1.960 1.950 1.960 1.930 1.960 3,526,000 6,881,165 1.9515 1.420 1.412 1.420 1.398 1.420 4,868,548 1.4134 1.55%
2020-09-29 0 1.930 1.930 1.940 1.920 1.950 1,121,200 2,169,452 1.9349 1.398 1.398 1.405 1.391 1.412 1,548,104 1.4014 1.05%
2020-09-28 0 1.910 1.910 1.920 1.910 2.000 6,771,872 13,228,956 1.9535 1.383 1.383 1.391 1.383 1.448 9,350,307 1.4148 -2.55%
2020-09-25 0 1.960 1.950 1.960 1.910 1.970 9,889,850 19,228,060 1.9442 1.420 1.412 1.420 1.383 1.427 13,655,475 1.4081 1.55%
2020-09-24 0 1.930 1.930 1.970 1.920 1.970 13,573,000 26,414,235 1.9461 1.398 1.398 1.427 1.391 1.427 18,741,009 1.4094 -0.52%
2020-09-23 0 1.940 1.940 1.950 1.930 1.950 10,600,000 20,568,386 1.9404 1.405 1.405 1.412 1.398 1.412 14,636,020 1.4053 1.57%
2020-09-22 0 1.910 1.910 1.930 1.890 1.940 10,535,000 20,111,504 1.9090 1.383 1.383 1.398 1.369 1.405 14,546,270 1.3826 0.53%
2020-09-21 0 1.900 1.900 1.930 1.880 2.060 23,958,700 46,010,448 1.9204 1.376 1.376 1.398 1.362 1.492 33,081,132 1.3908 -5.47%
2020-09-18 0 2.010 2.010 2.020 1.950 2.140 17,750,595 36,169,499 2.0376 1.456 1.456 1.463 1.412 1.550 24,509,251 1.4757 4.15%
2020-09-17 0 1.930 1.930 1.960 1.870 2.030 11,772,000 23,115,970 1.9636 1.398 1.398 1.420 1.354 1.470 16,254,266 1.4221 4.32%
2020-09-16 0 1.850 1.850 1.870 1.830 1.880 3,268,660 6,062,124 1.8546 1.340 1.340 1.354 1.325 1.362 4,513,224 1.3432 1.65%
2020-09-15 0 1.820 1.820 1.830 1.800 1.890 3,118,681 5,740,745 1.8408 1.318 1.318 1.325 1.304 1.369 4,306,139 1.3332 -1.62%
2020-09-14 0 1.850 1.840 1.850 1.840 1.870 1,201,760 2,226,860 1.8530 1.340 1.333 1.340 1.333 1.354 1,659,338 1.3420 1.09%
2020-09-11 0 1.830 1.830 1.850 1.750 1.860 6,467,000 11,667,140 1.8041 1.325 1.325 1.340 1.267 1.347 8,929,353 1.3066 0.00%
2020-09-10 0 1.830 1.830 1.850 1.830 1.880 1,717,892 3,174,156 1.8477 1.325 1.325 1.340 1.325 1.362 2,371,991 1.3382 -0.54%
2020-09-09 0 1.840 1.840 1.850 1.800 1.880 1,886,000 3,443,019 1.8256 1.333 1.333 1.340 1.304 1.362 2,604,107 1.3221 0.00%
2020-09-08 0 1.840 1.830 1.840 1.820 1.910 1,329,000 2,452,870 1.8457 1.333 1.325 1.333 1.318 1.383 1,835,025 1.3367 -1.08%
2020-09-07 0 1.860 1.860 1.870 1.840 2.010 24,659,000 48,167,351 1.9533 1.347 1.347 1.354 1.333 1.456 34,048,076 1.4147 -5.10%
2020-09-04 0 1.960 1.960 1.990 1.930 2.010 13,790,000 27,195,050 1.9721 1.420 1.420 1.441 1.398 1.456 19,040,633 1.4283 1.03%
2020-09-03 0 1.940 1.930 1.940 1.920 1.970 9,065,000 17,692,300 1.9517 1.405 1.398 1.405 1.391 1.427 12,516,558 1.4135 -1.02%
2020-09-02 0 1.960 1.960 1.970 1.930 2.340 14,611,637 29,010,640 1.9854 1.420 1.420 1.427 1.398 1.695 20,175,114 1.4379 0.51%
2020-09-01 0 1.950 1.940 1.950 1.950 1.980 6,879,000 13,462,700 1.9571 1.412 1.405 1.412 1.412 1.434 9,498,224 1.4174 -0.51%
2020-08-31 0 1.960 1.930 1.960 1.820 2.030 6,524,000 12,739,860 1.9528 1.420 1.398 1.420 1.318 1.470 9,008,056 1.4143 8.29%
2020-08-28 0 1.810 1.760 1.810 1.680 1.830 2,843,000 4,950,990 1.7415 1.311 1.275 1.311 1.217 1.325 3,925,491 1.2612 7.10%
2020-08-27 0 1.690 1.670 1.690 1.680 1.720 873,000 1,473,610 1.6880 1.224 1.209 1.224 1.217 1.246 1,205,400 1.2225 -2.31%
2020-08-26 0 1.730 1.700 1.730 1.700 1.760 1,054,000 1,816,400 1.7233 1.253 1.231 1.253 1.231 1.275 1,455,317 1.2481 -0.57%
2020-08-25 0 1.740 1.720 1.740 1.720 1.740 295,000 510,400 1.7302 1.260 1.246 1.260 1.246 1.260 407,323 1.2531 0.00%
2020-08-24 0 1.740 1.710 1.740 1.660 1.740 425,000 722,360 1.6997 1.260 1.238 1.260 1.202 1.260 586,822 1.2310 0.58%
2020-08-21 0 1.730 1.720 1.730 1.720 1.760 604,000 1,044,150 1.7287 1.253 1.246 1.253 1.246 1.275 833,977 1.2520 0.00%
2020-08-20 0 1.730 1.730 1.740 1.690 1.740 844,000 1,449,740 1.7177 1.253 1.253 1.260 1.224 1.260 1,165,359 1.2440 -0.57%
2020-08-19 0 1.740 1.720 1.740 1.700 1.770 888,000 1,540,830 1.7352 1.260 1.246 1.260 1.231 1.282 1,226,112 1.2567 1.75%
2020-08-18 0 1.710 1.690 1.710 1.700 1.770 660,000 1,143,390 1.7324 1.238 1.224 1.238 1.231 1.282 911,299 1.2547 -1.72%
2020-08-17 0 1.740 1.730 1.740 1.690 1.750 1,509,000 2,599,670 1.7228 1.260 1.253 1.260 1.224 1.267 2,083,562 1.2477 4.19%
2020-08-14 0 1.670 1.670 1.690 1.660 1.780 1,789,000 3,051,530 1.7057 1.209 1.209 1.224 1.202 1.289 2,470,173 1.2354 1.21%
2020-08-13 0 1.650 1.650 1.690 1.650 1.710 217,000 362,590 1.6709 1.195 1.195 1.224 1.195 1.238 299,624 1.2101 -2.94%
2020-08-12 0 1.700 1.650 1.700 1.630 1.700 486,000 809,100 1.6648 1.231 1.195 1.231 1.181 1.231 671,048 1.2057 0.00%
2020-08-11 0 1.700 1.680 1.700 1.680 1.740 1,597,000 2,731,270 1.7103 1.231 1.217 1.231 1.217 1.260 2,205,068 1.2386 1.19%
2020-08-10 0 1.680 1.660 1.680 1.670 1.700 758,000 1,274,970 1.6820 1.217 1.202 1.217 1.209 1.231 1,046,613 1.2182 0.60%
2020-08-07 0 1.670 1.660 1.690 1.610 1.690 1,772,371 2,923,849 1.6497 1.209 1.202 1.224 1.166 1.224 2,447,213 1.1948 0.00%
2020-08-06 0 1.670 1.650 1.670 1.650 1.700 1,454,000 2,431,404 1.6722 1.209 1.195 1.209 1.195 1.231 2,007,620 1.2111 -1.18%
2020-08-05 0 1.690 1.690 1.700 1.660 1.760 963,000 1,645,751 1.7090 1.224 1.224 1.231 1.202 1.275 1,329,669 1.2377 -3.43%
2020-08-04 0 1.750 1.710 1.750 1.690 1.760 946,000 1,632,240 1.7254 1.267 1.238 1.267 1.224 1.275 1,306,196 1.2496 3.55%
2020-08-03 0 1.690 1.670 1.690 1.640 1.770 1,526,000 2,574,610 1.6872 1.224 1.209 1.224 1.188 1.282 2,107,035 1.2219 0.00%
2020-07-31 0 1.690 1.690 1.700 1.690 1.720 929,000 1,585,959 1.7072 1.224 1.224 1.231 1.224 1.246 1,282,723 1.2364 -0.59%
2020-07-30 0 1.700 1.700 1.720 1.700 1.800 1,172,000 2,050,559 1.7496 1.231 1.231 1.246 1.231 1.304 1,618,247 1.2671 -3.41%
2020-07-29 0 1.760 1.730 1.760 1.730 1.770 495,000 862,400 1.7422 1.275 1.253 1.275 1.253 1.282 683,474 1.2618 2.33%
2020-07-28 0 1.720 1.720 1.740 1.720 1.790 850,000 1,477,425 1.7381 1.246 1.246 1.260 1.246 1.296 1,173,643 1.2588 0.58%
2020-07-27 0 1.710 1.690 1.700 1.700 1.740 1,046,000 1,790,974 1.7122 1.238 1.224 1.231 1.231 1.260 1,444,271 1.2401 0.59%
2020-07-24 0 1.700 1.680 1.700 1.680 1.790 1,389,000 2,380,655 1.7139 1.231 1.217 1.231 1.217 1.296 1,917,871 1.2413 -5.56%
2020-07-23 0 1.800 1.770 1.800 1.740 1.810 1,133,000 2,011,634 1.7755 1.304 1.282 1.304 1.260 1.311 1,564,397 1.2859 0.00%
2020-07-22 0 1.800 1.770 1.800 1.760 1.810 610,000 1,092,300 1.7907 1.304 1.282 1.304 1.275 1.311 842,262 1.2969 2.86%
2020-07-21 0 1.750 1.730 1.750 1.730 1.800 695,000 1,218,750 1.7536 1.267 1.253 1.267 1.253 1.304 959,626 1.2700 1.74%
2020-07-20 0 1.720 1.720 1.750 1.720 1.760 529,000 922,560 1.7440 1.246 1.246 1.267 1.246 1.275 730,420 1.2631 -2.82%
2020-07-17 0 1.770 1.750 1.760 1.750 1.810 507,000 899,260 1.7737 1.282 1.267 1.275 1.267 1.311 700,044 1.2846 -1.67%
2020-07-16 0 1.800 1.800 1.820 1.780 1.820 1,114,000 2,010,430 1.8047 1.304 1.304 1.318 1.289 1.318 1,538,163 1.3070 -0.55%
2020-07-15 0 1.810 1.810 1.820 1.710 1.850 2,572,000 4,567,570 1.7759 1.311 1.311 1.318 1.238 1.340 3,551,306 1.2862 0.00%
2020-07-14 0 1.810 1.790 1.810 1.790 1.880 2,576,000 4,734,500 1.8379 1.311 1.296 1.311 1.296 1.362 3,556,829 1.3311 -2.69%
2020-07-13 0 1.860 1.850 1.860 1.820 1.900 6,665,000 12,401,310 1.8607 1.347 1.340 1.347 1.318 1.376 9,202,742 1.3476 1.09%
2020-07-10 0 1.840 1.830 1.840 1.810 1.860 2,675,000 4,912,975 1.8366 1.333 1.325 1.333 1.311 1.347 3,693,524 1.3302 -0.54%
2020-07-09 0 1.850 1.830 1.850 1.820 1.870 1,836,000 3,400,149 1.8519 1.340 1.325 1.340 1.318 1.354 2,535,069 1.3412 0.00%
2020-07-08 0 1.850 1.820 1.850 1.790 1.870 12,431,000 22,382,688 1.8006 1.340 1.318 1.340 1.296 1.354 17,164,185 1.3040 0.54%
2020-07-07 0 1.840 1.820 1.840 1.820 1.860 1,532,000 2,824,420 1.8436 1.333 1.318 1.333 1.318 1.347 2,115,319 1.3352 0.00%
2020-07-06 0 1.840 1.840 1.850 1.810 1.860 1,790,000 3,308,415 1.8483 1.333 1.333 1.340 1.311 1.347 2,471,554 1.3386 0.55%
2020-07-03 0 1.830 1.820 1.830 1.800 1.870 1,491,250 2,748,850 1.8433 1.325 1.318 1.325 1.304 1.354 2,059,053 1.3350 1.67%
2020-07-02 0 1.800 1.790 1.810 1.760 1.810 1,240,398 2,215,110 1.7858 1.304 1.296 1.311 1.275 1.311 1,712,688 1.2934 1.12%
2020-06-30 0 1.780 1.780 1.790 1.730 1.800 1,971,000 3,494,360 1.7729 1.289 1.289 1.296 1.253 1.304 2,721,471 1.2840 2.89%
2020-06-29 0 1.730 1.730 1.750 1.690 1.760 3,753,000 6,417,110 1.7099 1.253 1.253 1.267 1.224 1.275 5,181,979 1.2384 -2.26%
2020-06-26 0 1.770 1.770 1.780 1.770 1.800 502,748 893,674 1.7776 1.282 1.282 1.289 1.282 1.304 694,173 1.2874 -1.67%
2020-06-24 0 1.800 1.800 1.830 1.780 1.830 562,000 1,014,065 1.8044 1.304 1.304 1.325 1.289 1.325 775,985 1.3068 0.00%
2020-06-23 0 1.800 1.800 1.820 1.720 1.820 1,104,525 1,962,527 1.7768 1.304 1.304 1.318 1.246 1.318 1,525,080 1.2868 -1.64%
2020-06-22 0 1.830 1.810 1.830 1.780 1.850 1,940,000 3,501,080 1.8047 1.325 1.311 1.325 1.289 1.340 2,678,668 1.3070 -1.08%
2020-06-19 0 1.850 1.820 1.850 1.750 1.850 2,831,000 5,147,787 1.8184 1.340 1.318 1.340 1.267 1.340 3,908,922 1.3169 5.11%
2020-06-18 0 1.760 1.750 1.760 1.720 1.790 1,855,000 3,244,760 1.7492 1.275 1.267 1.275 1.246 1.296 2,561,303 1.2668 -2.22%
2020-06-17 0 1.800 1.790 1.800 1.780 1.840 1,686,856 3,034,884 1.7991 1.304 1.296 1.304 1.289 1.333 2,329,137 1.3030 -1.10%
2020-06-16 0 1.820 1.810 1.820 1.800 1.890 3,337,000 6,093,230 1.8260 1.318 1.311 1.318 1.304 1.369 4,607,585 1.3224 0.00%
2020-06-15 0 1.820 1.820 1.860 1.790 1.930 3,271,000 6,009,960 1.8373 1.318 1.318 1.347 1.296 1.398 4,516,455 1.3307 -3.70%
2020-06-12 0 1.890 1.880 1.890 1.800 1.900 3,137,000 5,817,790 1.8546 1.369 1.362 1.369 1.304 1.376 4,331,433 1.3432 0.53%
2020-06-11 0 1.880 1.870 1.880 1.810 1.930 8,519,000 15,988,482 1.8768 1.362 1.354 1.362 1.311 1.398 11,762,665 1.3593 3.87%
2020-06-10 0 1.810 1.800 1.810 1.770 1.820 1,888,000 3,390,930 1.7960 1.311 1.304 1.311 1.282 1.318 2,606,868 1.3008 1.69%
2020-06-09 0 1.780 1.770 1.780 1.760 1.830 3,375,000 6,043,310 1.7906 1.289 1.282 1.289 1.275 1.325 4,660,053 1.2968 -1.11%
2020-06-08 0 1.800 1.800 1.810 1.780 1.840 4,713,000 8,508,150 1.8053 1.304 1.304 1.311 1.289 1.333 6,507,506 1.3074 -1.10%
2020-06-05 0 1.820 1.790 1.820 1.760 1.870 8,149,000 14,763,650 1.8117 1.318 1.296 1.318 1.275 1.354 11,251,785 1.3121 0.55%
2020-06-04 0 1.810 1.810 1.820 1.750 1.860 4,753,000 8,527,535 1.7941 1.311 1.311 1.318 1.267 1.347 6,562,736 1.2994 3.43%
2020-06-03 0 1.750 1.710 1.750 1.580 1.750 3,778,000 6,251,233 1.6546 1.267 1.238 1.267 1.144 1.267 5,216,498 1.1984 11.46%
2020-06-02 0 1.570 1.570 1.580 1.540 1.580 1,287,000 2,009,450 1.5613 1.137 1.137 1.144 1.115 1.144 1,777,034 1.1308 1.29%
2020-06-01 0 1.550 1.540 1.550 1.480 1.550 1,995,000 3,039,460 1.5235 1.123 1.115 1.123 1.072 1.123 2,754,609 1.1034 3.33%
2020-05-29 0 1.500 1.500 1.510 1.460 1.530 1,675,000 2,530,070 1.5105 1.086 1.086 1.094 1.057 1.108 2,312,767 1.0940 2.74%
2020-05-28 0 1.460 1.460 1.470 1.440 1.490 1,566,000 2,295,760 1.4660 1.057 1.057 1.065 1.043 1.079 2,162,265 1.0617 -2.67%
2020-05-27 0 1.500 1.500 1.510 1.460 1.540 1,736,000 2,598,660 1.4969 1.086 1.086 1.094 1.057 1.115 2,396,993 1.0841 0.67%
2020-05-26 0 1.490 1.490 1.500 1.450 1.520 3,224,000 4,817,580 1.4943 1.079 1.079 1.086 1.050 1.101 4,451,559 1.0822 4.20%
2020-05-25 0 1.430 1.430 1.440 1.400 1.450 1,048,000 1,489,610 1.4214 1.036 1.036 1.043 1.014 1.050 1,447,033 1.0294 -0.69%
2020-05-22 0 1.440 1.430 1.440 1.400 1.460 3,519,000 5,031,560 1.4298 1.043 1.036 1.043 1.014 1.057 4,858,882 1.0355 -3.36%
2020-05-21 0 1.490 1.490 1.500 1.480 1.520 1,262,000 1,889,500 1.4972 1.079 1.079 1.086 1.072 1.101 1,742,515 1.0844 -1.97%
2020-05-20 0 1.520 1.510 1.530 1.510 1.560 1,643,000 2,520,600 1.5341 1.101 1.094 1.108 1.094 1.130 2,268,583 1.1111 -2.56%
2020-05-19 0 1.560 1.560 1.570 1.520 1.600 2,914,000 4,500,190 1.5443 1.130 1.130 1.137 1.101 1.159 4,023,525 1.1185 1.96%
2020-05-18 0 1.530 1.530 1.540 1.520 1.590 2,666,000 4,148,210 1.5560 1.108 1.108 1.115 1.101 1.152 3,681,097 1.1269 -4.38%
2020-05-15 0 1.600 1.570 1.600 1.520 1.600 2,594,000 4,062,560 1.5661 1.159 1.137 1.159 1.101 1.159 3,581,683 1.1343 5.26%
2020-05-14 0 1.520 1.520 1.530 1.500 1.580 2,072,000 3,145,820 1.5183 1.101 1.101 1.108 1.086 1.144 2,860,928 1.0996 -5.59%
2020-05-13 0 1.610 1.580 1.610 1.540 1.610 1,121,000 1,756,615 1.5670 1.166 1.144 1.166 1.115 1.166 1,547,828 1.1349 2.55%
2020-05-12 0 1.570 1.570 1.590 1.560 1.630 1,656,000 2,618,380 1.5811 1.137 1.137 1.152 1.130 1.181 2,286,533 1.1451 0.64%
2020-05-11 0 1.560 1.560 1.590 1.520 1.580 3,469,000 5,356,010 1.5440 1.130 1.130 1.152 1.101 1.144 4,789,845 1.1182 3.31%
2020-05-08 0 1.510 1.500 1.510 1.480 1.530 1,639,000 2,460,920 1.5015 1.094 1.086 1.094 1.072 1.108 2,263,060 1.0874 2.03%
2020-05-07 0 1.480 1.450 1.480 1.440 1.500 1,761,000 2,583,040 1.4668 1.072 1.050 1.072 1.043 1.086 2,431,512 1.0623 -0.67%
2020-05-06 0 1.490 1.490 1.500 1.490 1.550 2,453,000 3,699,210 1.5080 1.079 1.079 1.086 1.079 1.123 3,386,996 1.0922 -1.32%
2020-05-05 0 1.510 1.500 1.510 1.470 1.520 2,251,000 3,374,990 1.4993 1.094 1.086 1.094 1.065 1.101 3,108,083 1.0859 2.72%
2020-05-04 0 1.470 1.470 1.480 1.450 1.630 3,016,000 4,550,035 1.5086 1.065 1.065 1.072 1.050 1.181 4,164,362 1.0926 -8.12%
2020-04-29 0 1.600 1.590 1.600 1.570 1.660 1,449,000 2,313,940 1.5969 1.159 1.152 1.159 1.137 1.202 2,000,716 1.1566 -2.44%
2020-04-28 0 1.640 1.620 1.640 1.570 1.640 2,062,000 3,304,820 1.6027 1.188 1.173 1.188 1.137 1.188 2,847,120 1.1608 0.00%
2020-04-27 0 1.640 1.630 1.640 1.490 1.650 3,768,000 5,776,105 1.5329 1.188 1.181 1.188 1.079 1.195 5,202,691 1.1102 9.33%
2020-04-24 0 1.500 1.490 1.500 1.480 1.580 6,923,000 10,388,500 1.5006 1.086 1.079 1.086 1.072 1.144 9,558,978 1.0868 -4.46%
2020-04-23 0 1.570 1.560 1.570 1.550 1.590 3,192,000 5,012,190 1.5702 1.137 1.130 1.137 1.123 1.152 4,407,375 1.1372 1.29%
2020-04-22 0 1.550 1.550 1.560 1.530 1.600 6,078,500 9,525,525 1.5671 1.123 1.123 1.130 1.108 1.159 8,392,929 1.1349 -2.52%
2020-04-21 0 1.590 1.580 1.590 1.500 1.650 7,379,000 11,687,640 1.5839 1.152 1.144 1.152 1.086 1.195 10,188,603 1.1471 -4.22%
2020-04-20 0 1.660 1.660 1.690 1.640 1.700 1,868,000 3,124,180 1.6725 1.202 1.202 1.224 1.188 1.231 2,579,253 1.2113 2.47%
2020-04-17 0 1.620 1.620 1.650 1.600 1.700 6,958,000 11,546,580 1.6595 1.173 1.173 1.195 1.159 1.231 9,607,304 1.2019 -2.41%
2020-04-16 0 1.660 1.660 1.680 1.620 1.720 3,117,932 5,178,509 1.6609 1.202 1.202 1.217 1.173 1.246 4,305,105 1.2029 -2.35%
2020-04-15 0 1.700 1.700 1.710 1.670 1.730 1,406,000 2,406,180 1.7114 1.231 1.231 1.238 1.209 1.253 1,941,344 1.2394 -0.58%
2020-04-14 0 1.710 1.710 1.720 1.620 1.730 2,123,156 3,587,125 1.6895 1.238 1.238 1.246 1.173 1.253 2,931,562 1.2236 1.79%
2020-04-09 0 1.680 1.680 1.690 1.570 1.690 2,599,000 4,230,150 1.6276 1.217 1.217 1.224 1.137 1.224 3,588,586 1.1788 5.66%
2020-04-08 0 1.590 1.540 1.590 1.520 1.640 2,701,590 4,202,105 1.5554 1.152 1.115 1.152 1.101 1.188 3,730,238 1.1265 -3.64%
2020-04-07 0 1.650 1.650 1.660 1.500 1.690 4,289,000 6,754,380 1.5748 1.195 1.195 1.202 1.086 1.224 5,922,065 1.1405 10.00%
2020-04-06 0 1.500 1.500 1.510 1.500 1.530 2,062,520 3,104,400 1.5051 1.086 1.086 1.094 1.086 1.108 2,847,838 1.0901 0.00%
2020-04-03 0 1.500 1.500 1.510 1.500 1.510 1,805,000 2,709,255 1.5010 1.086 1.086 1.094 1.086 1.094 2,492,266 1.0871 0.00%
2020-04-02 0 1.500 1.500 1.520 1.430 1.550 1,403,000 2,077,680 1.4809 1.086 1.086 1.101 1.036 1.123 1,937,201 1.0725 2.04%
2020-04-01 0 1.470 1.460 1.470 1.430 1.650 2,087,000 3,095,685 1.4833 1.065 1.057 1.065 1.036 1.195 2,881,639 1.0743 -6.96%
2020-03-31 0 1.580 1.570 1.580 1.420 1.620 3,061,995 4,652,897 1.5196 1.144 1.137 1.144 1.028 1.173 4,227,870 1.1005 8.97%
2020-03-30 0 1.450 1.450 1.460 1.410 1.480 1,482,784 2,145,724 1.4471 1.050 1.050 1.057 1.021 1.072 2,047,364 1.0480 -3.97%
2020-03-27 0 1.510 1.500 1.510 1.430 1.510 2,123,061 3,105,525 1.4628 1.094 1.086 1.094 1.036 1.094 2,931,430 1.0594 4.86%
2020-03-26 0 1.440 1.440 1.460 1.400 1.490 1,674,000 2,415,723 1.4431 1.043 1.043 1.057 1.014 1.079 2,311,386 1.0451 -2.04%
2020-03-25 0 1.470 1.470 1.500 1.420 1.660 2,216,000 3,258,500 1.4704 1.065 1.065 1.086 1.028 1.202 3,059,757 1.0650 11.36%
2020-03-24 0 1.320 1.310 1.320 1.220 1.330 1,529,000 1,971,816 1.2896 0.956 0.949 0.956 0.884 0.963 2,111,177 0.9340 3.94%
2020-03-23 0 1.270 1.250 1.270 1.170 1.360 2,120,830 2,669,304 1.2586 0.920 0.905 0.920 0.847 0.985 2,928,350 0.9115 -5.93%
2020-03-20 0 1.350 1.350 1.380 1.230 1.380 2,411,000 3,148,670 1.3060 0.978 0.978 0.999 0.891 0.999 3,329,004 0.9458 9.76%
2020-03-19 0 1.230 1.230 1.270 1.220 1.420 3,792,830 4,809,034 1.2679 0.891 0.891 0.920 0.884 1.028 5,236,975 0.9183 -13.38%
2020-03-18 0 1.420 1.420 1.430 1.420 1.490 2,718,210 3,929,845 1.4457 1.028 1.028 1.036 1.028 1.079 3,753,186 1.0471 -2.74%
2020-03-17 0 1.460 1.450 1.460 1.430 1.520 1,812,000 2,657,580 1.4667 1.057 1.050 1.057 1.036 1.101 2,501,931 1.0622 -5.81%
2020-03-16 0 1.550 1.550 1.590 1.540 1.660 3,960,000 6,395,253 1.6150 1.123 1.123 1.152 1.115 1.202 5,467,796 1.1696 -7.74%
2020-03-13 0 1.680 1.670 1.680 1.610 1.750 2,689,070 4,449,586 1.6547 1.217 1.209 1.217 1.166 1.267 3,712,951 1.1984 -4.55%
2020-03-12 0 1.760 1.760 1.770 1.720 1.800 3,934,000 6,957,190 1.7685 1.275 1.275 1.282 1.246 1.304 5,431,896 1.2808 -3.83%
2020-03-11 0 1.830 1.830 1.850 1.780 1.850 3,320,000 6,046,310 1.8212 1.325 1.325 1.340 1.289 1.340 4,584,112 1.3190 0.55%
2020-03-10 0 1.820 1.820 1.830 1.780 1.890 3,097,900 5,657,081 1.8261 1.318 1.318 1.325 1.289 1.369 4,277,446 1.3225 -4.21%
2020-03-09 0 1.900 1.900 1.930 1.900 1.980 3,834,000 7,397,910 1.9296 1.376 1.376 1.398 1.376 1.434 5,293,821 1.3975 -3.55%
2020-03-06 0 1.970 1.960 1.970 1.970 2.000 4,216,000 8,358,985 1.9827 1.427 1.420 1.427 1.427 1.448 5,821,270 1.4359 -1.50%
2020-03-05 0 2.000 2.000 2.010 1.990 2.030 3,599,000 7,230,450 2.0090 1.448 1.448 1.456 1.441 1.470 4,969,343 1.4550 0.00%
2020-03-04 0 2.000 2.000 2.010 1.990 2.030 4,664,479 9,350,857 2.0047 1.448 1.448 1.456 1.441 1.470 6,440,510 1.4519 -0.50%
2020-03-03 0 2.010 2.010 2.020 2.010 2.050 1,074,000 2,177,310 2.0273 1.456 1.456 1.463 1.456 1.485 1,482,933 1.4682 0.50%
2020-03-02 0 2.000 2.000 2.030 1.950 2.020 2,784,830 5,512,213 1.9794 1.448 1.448 1.470 1.412 1.463 3,845,172 1.4335 0.50%
2020-02-28 0 1.990 1.980 1.990 1.950 1.990 3,079,000 6,086,212 1.9767 1.441 1.434 1.441 1.412 1.441 4,251,349 1.4316 -1.00%
2020-02-27 0 2.010 2.000 2.010 1.950 2.020 3,538,254 7,053,679 1.9935 1.456 1.448 1.456 1.412 1.463 4,885,467 1.4438 0.50%
2020-02-26 0 2.000 2.000 2.010 1.950 2.020 4,300,473 8,571,006 1.9930 1.448 1.448 1.456 1.412 1.463 5,937,906 1.4434 -0.99%
2020-02-25 0 2.020 2.020 2.040 2.000 2.050 2,474,000 5,022,797 2.0302 1.463 1.463 1.477 1.448 1.485 3,415,992 1.4704 -2.42%
2020-02-24 0 2.070 2.070 2.090 2.030 2.120 3,143,746 6,470,640 2.0583 1.499 1.499 1.514 1.470 1.535 4,340,748 1.4907 -2.82%
2020-02-21 0 2.130 2.130 2.150 2.120 2.190 1,137,000 2,442,380 2.1481 1.543 1.543 1.557 1.535 1.586 1,569,920 1.5557 -3.62%
2020-02-20 0 2.210 2.200 2.210 2.190 2.240 2,142,523 4,747,154 2.2157 1.601 1.593 1.601 1.586 1.622 2,958,303 1.6047 -0.45%
2020-02-19 0 2.220 2.200 2.220 2.180 2.240 2,765,000 6,106,155 2.2084 1.608 1.593 1.608 1.579 1.622 3,817,792 1.5994 -0.89%
2020-02-18 0 2.240 2.240 2.250 2.220 2.290 3,678,000 8,249,090 2.2428 1.622 1.622 1.630 1.608 1.659 5,078,423 1.6243 -2.61%
2020-02-17 0 2.300 2.300 2.310 2.220 2.310 2,714,120 6,190,882 2.2810 1.666 1.666 1.673 1.608 1.673 3,747,539 1.6520 3.14%
2020-02-14 0 2.230 2.230 2.240 2.190 2.270 3,473,092 7,749,620 2.2313 1.615 1.615 1.622 1.586 1.644 4,795,495 1.6160 0.90%
2020-02-13 0 2.210 2.210 2.220 2.150 2.240 3,979,000 8,722,743 2.1922 1.601 1.601 1.608 1.557 1.622 5,494,030 1.5877 1.38%
2020-02-12 0 2.180 2.180 2.190 2.110 2.230 3,966,712 8,594,062 2.1665 1.579 1.579 1.586 1.528 1.615 5,477,064 1.5691 0.93%
2020-02-11 0 2.160 2.160 2.170 2.100 2.200 1,821,000 3,913,639 2.1492 1.564 1.564 1.572 1.521 1.593 2,514,358 1.5565 1.89%
2020-02-10 0 2.120 2.110 2.120 2.100 2.170 2,588,000 5,503,816 2.1267 1.535 1.528 1.535 1.521 1.572 3,573,398 1.5402 -2.75%
2020-02-07 0 2.180 2.180 2.210 2.180 2.240 3,138,000 6,902,494 2.1996 1.579 1.579 1.601 1.579 1.622 4,332,814 1.5931 -3.96%
2020-02-06 0 2.270 2.260 2.270 2.200 2.290 2,405,493 5,407,121 2.2478 1.644 1.637 1.644 1.593 1.659 3,321,400 1.6280 1.34%
2020-02-05 0 2.240 2.230 2.240 2.200 2.260 1,641,000 3,655,072 2.2273 1.622 1.615 1.622 1.593 1.637 2,265,822 1.6131 0.00%
2020-02-04 0 2.240 2.240 2.260 2.220 2.270 1,022,000 2,295,272 2.2459 1.622 1.622 1.637 1.608 1.644 1,411,133 1.6265 1.82%
2020-02-03 0 2.200 2.180 2.200 2.150 2.310 5,606,213 12,314,323 2.1965 1.593 1.579 1.593 1.557 1.673 7,740,815 1.5908 -5.17%
2020-01-31 0 2.320 2.310 2.320 2.290 2.440 4,800,000 11,379,160 2.3707 1.680 1.673 1.680 1.659 1.767 6,627,632 1.7169 -2.52%
2020-01-30 0 2.380 2.360 2.380 2.350 2.500 1,295,000 3,103,300 2.3964 1.724 1.709 1.724 1.702 1.811 1,788,080 1.7355 -5.18%
2020-01-29 0 2.510 2.510 2.520 2.490 2.660 8,114,000 20,918,900 2.5781 1.818 1.818 1.825 1.803 1.926 11,203,459 1.8672 -7.04%
2020-01-24 0 2.700 2.700 2.710 2.670 2.720 2,802,000 7,558,310 2.6975 1.955 1.955 1.963 1.934 1.970 3,868,880 1.9536 0.75%
2020-01-23 0 2.680 2.670 2.680 2.670 2.780 5,967,000 16,137,360 2.7044 1.941 1.934 1.941 1.934 2.013 8,238,974 1.9587 -2.19%
2020-01-22 0 2.740 2.730 2.750 2.730 2.810 1,921,450 5,295,223 2.7558 1.984 1.977 1.992 1.977 2.035 2,653,055 1.9959 1.11%
2020-01-21 0 2.710 2.710 2.720 2.680 2.750 6,458,000 17,493,455 2.7088 1.963 1.963 1.970 1.941 1.992 8,916,926 1.9618 -1.45%
2020-01-20 0 2.750 2.740 2.750 2.610 2.770 8,412,714 22,672,759 2.6951 1.992 1.984 1.992 1.890 2.006 11,615,910 1.9519 4.17%
2020-01-17 0 2.640 2.640 2.650 2.520 2.670 4,600,000 12,033,227 2.6159 1.912 1.912 1.919 1.825 1.934 6,351,480 1.8946 3.94%
2020-01-16 0 2.540 2.530 2.540 2.520 2.600 1,807,000 4,609,780 2.5511 1.840 1.832 1.840 1.825 1.883 2,495,027 1.8476 -1.93%
2020-01-15 0 2.590 2.560 2.600 2.540 2.620 2,194,000 5,691,630 2.5942 1.876 1.854 1.883 1.840 1.898 3,029,380 1.8788 1.97%
2020-01-14 0 2.540 2.540 2.550 2.500 2.580 2,664,000 6,779,740 2.5449 1.840 1.840 1.847 1.811 1.869 3,678,335 1.8432 -0.39%
2020-01-13 0 2.550 2.520 2.550 2.490 2.600 3,051,000 7,753,160 2.5412 1.847 1.825 1.847 1.803 1.883 4,212,688 1.8404 -1.16%
2020-01-10 0 2.580 2.570 2.580 2.550 2.650 2,777,000 7,202,360 2.5936 1.869 1.861 1.869 1.847 1.919 3,834,361 1.8784 -1.90%
2020-01-09 0 2.630 2.620 2.630 2.540 2.640 3,521,000 9,139,465 2.5957 1.905 1.898 1.905 1.840 1.912 4,861,644 1.8799 3.95%
2020-01-08 0 2.530 2.530 2.540 2.460 2.550 3,838,000 9,674,211 2.5206 1.832 1.832 1.840 1.782 1.847 5,299,344 1.8255 0.80%
2020-01-07 0 2.510 2.500 2.510 2.410 2.570 2,527,000 6,316,443 2.4996 1.818 1.811 1.818 1.745 1.861 3,489,172 1.8103 4.15%
2020-01-06 0 2.410 2.400 2.410 2.360 2.420 2,273,000 5,439,810 2.3932 1.745 1.738 1.745 1.709 1.753 3,138,460 1.7333 0.00%
2020-01-03 0 2.410 2.400 2.410 2.370 2.450 977,000 2,359,583 2.4151 1.745 1.738 1.745 1.716 1.774 1,348,999 1.7491 0.84%
2020-01-02 0 2.390 2.390 2.400 2.380 2.420 811,000 1,947,350 2.4012 1.731 1.731 1.738 1.724 1.753 1,119,794 1.7390 -2.85%
2019-12-31 0 2.460 2.460 2.470 2.360 2.470 1,517,000 3,671,320 2.4201 1.782 1.782 1.789 1.709 1.789 2,094,608 1.7527 2.93%
2019-12-30 0 2.390 2.390 2.400 2.360 2.410 972,000 2,315,280 2.3820 1.731 1.731 1.738 1.709 1.745 1,342,095 1.7251 -2.05%
2019-12-27 0 2.440 2.410 2.440 2.380 2.460 2,071,137 5,002,866 2.4155 1.767 1.745 1.767 1.724 1.782 2,859,736 1.7494 -1.21%
2019-12-24 0 2.470 2.450 2.470 2.410 2.490 509,000 1,244,080 2.4442 1.789 1.774 1.789 1.745 1.803 702,805 1.7702 0.82%
2019-12-23 0 2.450 2.430 2.450 2.380 2.500 1,966,088 4,805,541 2.4442 1.774 1.760 1.774 1.724 1.811 2,714,689 1.7702 2.94%
2019-12-20 0 2.380 2.380 2.390 2.380 2.520 2,861,000 6,980,731 2.4400 1.724 1.724 1.731 1.724 1.825 3,950,345 1.7671 -5.56%
2019-12-19 0 2.520 2.510 2.520 2.480 2.550 1,324,000 3,314,593 2.5035 1.825 1.818 1.825 1.796 1.847 1,828,122 1.8131 -1.18%
2019-12-18 0 2.550 2.520 2.550 2.520 2.570 1,233,220 3,128,276 2.5367 1.847 1.825 1.847 1.825 1.861 1,702,777 1.8372 -1.92%
2019-12-17 0 2.600 2.570 2.600 2.590 2.620 2,513,000 6,534,679 2.6003 1.883 1.861 1.883 1.876 1.898 3,469,841 1.8833 0.00%
2019-12-16 0 2.600 2.590 2.600 2.510 2.600 2,864,460 7,374,588 2.5745 1.883 1.876 1.883 1.818 1.883 3,955,122 1.8646 1.56%
2019-12-13 0 2.560 2.550 2.560 2.540 2.600 1,854,000 4,781,875 2.5792 1.854 1.847 1.854 1.840 1.883 2,559,923 1.8680 -0.39%
2019-12-12 0 2.570 2.570 2.580 2.550 2.630 2,184,300 5,650,290 2.5868 1.861 1.861 1.869 1.847 1.905 3,015,987 1.8734 0.00%
2019-12-11 0 2.570 2.570 2.600 2.520 2.610 1,122,000 2,856,102 2.5455 1.861 1.861 1.883 1.825 1.890 1,549,209 1.8436 1.18%
2019-12-10 0 2.540 2.540 2.550 2.540 2.600 2,564,706 6,582,407 2.5665 1.840 1.840 1.847 1.840 1.883 3,541,235 1.8588 -2.31%
2019-12-09 0 2.600 2.600 2.620 2.600 2.650 1,550,000 4,071,263 2.6266 1.883 1.883 1.898 1.883 1.919 2,140,173 1.9023 0.39%
2019-12-06 0 2.590 2.590 2.600 2.580 2.630 4,560,300 11,860,970 2.6009 1.876 1.876 1.883 1.869 1.905 6,296,664 1.8837 0.39%
2019-12-05 0 2.580 2.580 2.590 2.570 2.650 3,825,000 9,969,235 2.6063 1.869 1.869 1.876 1.861 1.919 5,281,394 1.8876 -0.39%
2019-12-04 0 2.590 2.560 2.590 2.520 2.600 2,181,000 5,590,160 2.5631 1.876 1.854 1.876 1.825 1.883 3,011,430 1.8563 -0.38%
2019-12-03 0 2.600 2.590 2.600 2.520 2.630 1,911,000 4,916,224 2.5726 1.883 1.876 1.883 1.825 1.905 2,638,626 1.8632 0.78%
2019-12-02 0 2.580 2.570 2.580 2.530 2.610 3,730,000 9,607,405 2.5757 1.869 1.861 1.869 1.832 1.890 5,150,222 1.8654 -1.53%
2019-11-29 0 2.620 2.610 2.620 2.600 2.670 2,920,536 7,650,354 2.6195 1.898 1.890 1.898 1.883 1.934 4,032,549 1.8972 -2.60%
2019-11-28 0 2.690 2.680 2.700 2.670 2.740 2,183,000 5,898,746 2.7021 1.948 1.941 1.955 1.934 1.984 3,014,192 1.9570 -1.82%
2019-11-27 0 2.740 2.710 2.740 2.650 2.750 2,007,000 5,433,153 2.7071 1.984 1.963 1.984 1.919 1.992 2,771,178 1.9606 1.86%
2019-11-26 0 2.690 2.690 2.700 2.680 2.730 1,964,000 5,309,760 2.7035 1.948 1.948 1.955 1.941 1.977 2,711,806 1.9580 0.37%
2019-11-25 0 2.680 2.680 2.690 2.680 2.750 2,989,000 8,083,840 2.7045 1.941 1.941 1.948 1.941 1.992 4,127,081 1.9587 -2.19%
2019-11-22 0 2.740 2.740 2.750 2.710 2.790 1,586,000 4,361,607 2.7501 1.984 1.984 1.992 1.963 2.021 2,189,880 1.9917 -1.08%
2019-11-21 0 2.770 2.770 2.780 2.730 2.800 2,043,020 5,691,576 2.7859 2.006 2.006 2.013 1.977 2.028 2,820,913 2.0176 -1.07%
2019-11-20 0 2.800 2.790 2.800 2.760 2.800 2,000,000 5,579,510 2.7898 2.028 2.021 2.028 1.999 2.028 2,761,513 2.0205 0.00%
2019-11-19 0 2.800 2.790 2.800 2.680 2.810 1,724,000 4,787,630 2.7770 2.028 2.021 2.028 1.941 2.035 2,380,424 2.0113 0.36%
2019-11-18 0 2.790 2.780 2.790 2.770 2.820 1,584,000 4,409,435 2.7837 2.021 2.013 2.021 2.006 2.042 2,187,118 2.0161 -1.06%
2019-11-15 0 2.820 2.820 2.830 2.820 2.920 2,934,000 8,444,540 2.8782 2.042 2.042 2.050 2.042 2.115 4,051,140 2.0845 -0.70%
2019-11-14 0 2.840 2.830 2.840 2.810 2.910 2,563,787 7,323,890 2.8567 2.057 2.050 2.057 2.035 2.108 3,539,966 2.0689 1.43%
2019-11-13 0 2.800 2.800 2.820 2.680 2.870 3,593,000 9,964,510 2.7733 2.028 2.028 2.042 1.941 2.079 4,961,058 2.0085 -0.71%
2019-11-12 0 2.820 2.820 2.830 2.820 2.920 3,358,000 9,669,146 2.8794 2.042 2.042 2.050 2.042 2.115 4,636,581 2.0854 -2.76%
2019-11-11 0 2.900 2.890 2.900 2.850 2.920 5,141,442 14,886,126 2.8953 2.100 2.093 2.100 2.064 2.115 7,099,080 2.0969 -0.68%
2019-11-08 0 2.920 2.900 2.920 2.860 2.960 2,922,104 8,501,067 2.9092 2.115 2.100 2.115 2.071 2.144 4,034,714 2.1070 -0.34%
2019-11-07 0 2.930 2.930 2.940 2.920 2.960 2,954,000 8,678,550 2.9379 2.122 2.122 2.129 2.115 2.144 4,078,755 2.1277 -0.68%
2019-11-06 0 2.950 2.930 2.950 2.910 2.960 1,974,000 5,797,845 2.9371 2.137 2.122 2.137 2.108 2.144 2,725,613 2.1272 0.68%
2019-11-05 0 2.930 2.930 2.940 2.920 2.960 2,730,250 8,035,610 2.9432 2.122 2.122 2.129 2.115 2.144 3,769,811 2.1316 1.74%
2019-11-04 0 2.880 2.880 2.890 2.840 2.960 9,120,000 26,384,240 2.8930 2.086 2.086 2.093 2.057 2.144 12,592,500 2.0952 -2.37%
2019-11-01 0 2.950 2.950 2.970 2.910 2.970 3,503,077 10,326,101 2.9477 2.137 2.137 2.151 2.108 2.151 4,836,897 2.1349 -0.34%
2019-10-31 0 2.960 2.940 2.960 2.830 2.960 6,018,938 17,483,643 2.9048 2.144 2.129 2.144 2.050 2.144 8,310,688 2.1038 3.86%
2019-10-30 0 2.850 2.840 2.850 2.790 2.930 4,529,000 12,968,750 2.8635 2.064 2.057 2.064 2.021 2.122 6,253,446 2.0739 1.79%
2019-10-29 0 2.800 2.790 2.820 2.770 2.830 2,913,000 8,180,505 2.8083 2.028 2.021 2.042 2.006 2.050 4,022,144 2.0339 -0.36%
2019-10-28 0 2.810 2.790 2.810 2.770 2.830 2,003,000 5,632,115 2.8118 2.035 2.021 2.035 2.006 2.050 2,765,655 2.0364 0.00%
2019-10-25 0 2.810 2.810 2.820 2.760 2.860 3,632,000 10,245,665 2.8209 2.035 2.035 2.042 1.999 2.071 5,014,908 2.0430 1.08%
2019-10-24 0 2.780 2.780 2.790 2.780 2.820 3,682,000 10,304,590 2.7986 2.013 2.013 2.021 2.013 2.042 5,083,946 2.0269 -1.07%
2019-10-23 0 2.810 2.790 2.810 2.760 2.840 3,328,000 9,322,590 2.8013 2.035 2.021 2.035 1.999 2.057 4,595,158 2.0288 0.36%
2019-10-22 0 2.800 2.790 2.800 2.730 2.820 3,353,000 9,355,990 2.7903 2.028 2.021 2.028 1.977 2.042 4,629,677 2.0209 2.19%
2019-10-21 0 2.740 2.740 2.770 2.730 2.820 9,793,150 27,178,675 2.7753 1.984 1.984 2.006 1.977 2.042 13,521,956 2.0100 -0.36%
2019-10-18 0 2.750 2.750 2.760 2.670 2.820 8,832,000 24,410,700 2.7639 1.992 1.992 1.999 1.934 2.042 12,194,842 2.0017 1.48%
2019-10-17 0 2.710 2.710 2.720 2.640 2.740 5,805,000 15,699,635 2.7045 1.963 1.963 1.970 1.912 1.984 8,015,292 1.9587 -0.37%
2019-10-16 0 2.720 2.720 2.730 2.670 2.790 7,311,940 19,966,691 2.7307 1.970 1.970 1.977 1.934 2.021 10,096,009 1.9777 1.49%
2019-10-15 0 2.680 2.680 2.690 2.630 2.740 6,128,041 16,492,771 2.6914 1.941 1.941 1.948 1.905 1.984 8,461,333 1.9492 2.29%
2019-10-14 0 2.620 2.610 2.620 2.520 2.680 11,295,179 29,635,778 2.6238 1.898 1.890 1.898 1.825 1.941 15,595,893 1.9002 4.38%
2019-10-11 0 2.510 2.500 2.510 2.440 2.530 4,398,645 10,967,870 2.4935 1.818 1.811 1.818 1.767 1.832 6,073,458 1.8059 1.62%
2019-10-10 0 2.470 2.460 2.470 2.370 2.530 6,395,000 15,744,860 2.4621 1.789 1.782 1.789 1.716 1.832 8,829,938 1.7831 2.07%
2019-10-09 0 2.420 2.420 2.440 2.330 2.480 4,896,000 11,777,140 2.4055 1.753 1.753 1.767 1.687 1.796 6,760,184 1.7421 1.68%
2019-10-08 0 2.380 2.380 2.390 2.370 2.430 6,884,000 16,545,963 2.4035 1.724 1.724 1.731 1.716 1.760 9,505,128 1.7407 0.00%
2019-10-04 0 2.380 2.370 2.380 2.360 2.420 1,665,000 3,973,930 2.3867 1.724 1.716 1.724 1.709 1.753 2,298,960 1.7286 -0.83%
2019-10-03 0 2.400 2.400 2.410 2.340 2.420 2,188,000 5,244,300 2.3968 1.738 1.738 1.745 1.695 1.753 3,021,095 1.7359 0.84%
2019-10-02 0 2.380 2.380 2.390 2.300 2.390 1,369,000 3,241,080 2.3675 1.724 1.724 1.731 1.666 1.731 1,890,256 1.7146 2.15%
2019-09-30 0 2.330 2.320 2.340 2.300 2.370 1,698,289 3,981,421 2.3444 1.687 1.680 1.695 1.666 1.716 2,344,924 1.6979 -1.69%
2019-09-27 0 2.370 2.360 2.370 2.300 2.420 3,095,000 7,341,240 2.3720 1.716 1.709 1.716 1.666 1.753 4,273,442 1.7179 3.49%
2019-09-26 0 2.290 2.280 2.290 2.250 2.310 797,000 1,829,200 2.2951 1.659 1.651 1.659 1.630 1.673 1,100,463 1.6622 1.78%
2019-09-25 0 2.250 2.250 2.270 2.240 2.300 1,381,000 3,120,155 2.2593 1.630 1.630 1.644 1.622 1.666 1,906,825 1.6363 -1.75%
2019-09-24 0 2.290 2.260 2.290 2.240 2.300 1,793,000 4,063,685 2.2664 1.659 1.637 1.659 1.622 1.666 2,475,697 1.6414 -0.87%
2019-09-23 0 2.310 2.310 2.320 2.310 2.350 1,421,000 3,304,510 2.3255 1.673 1.673 1.680 1.673 1.702 1,962,055 1.6842 -1.28%
2019-09-20 0 2.340 2.340 2.360 2.300 2.370 1,413,000 3,314,450 2.3457 1.695 1.695 1.709 1.666 1.716 1,951,009 1.6988 -1.68%
2019-09-19 0 2.380 2.370 2.380 2.340 2.400 640,000 1,523,100 2.3798 1.724 1.716 1.724 1.695 1.738 883,684 1.7236 0.42%
2019-09-18 0 2.370 2.360 2.370 2.300 2.390 1,190,000 2,809,552 2.3610 1.716 1.709 1.716 1.666 1.731 1,643,100 1.7099 0.42%
2019-09-17 0 2.360 2.340 2.360 2.330 2.380 988,000 2,323,904 2.3521 1.709 1.695 1.709 1.687 1.724 1,364,187 1.7035 -1.26%
2019-09-16 0 2.390 2.370 2.390 2.330 2.410 1,928,000 4,562,450 2.3664 1.731 1.716 1.731 1.687 1.745 2,662,099 1.7139 -1.24%
2019-09-13 0 2.420 2.410 2.420 2.370 2.450 1,901,976 4,573,560 2.4046 1.753 1.745 1.753 1.716 1.774 2,626,166 1.7415 -0.41%
2019-09-12 0 2.430 2.410 2.430 2.340 2.440 1,729,840 4,116,500 2.3797 1.760 1.745 1.760 1.695 1.767 2,388,488 1.7235 3.40%
2019-09-11 0 2.350 2.340 2.360 2.310 2.570 14,138,000 34,085,290 2.4109 1.702 1.695 1.709 1.673 1.861 19,521,136 1.7461 -6.75%
2019-09-10 0 2.520 2.500 2.510 2.470 2.580 1,784,000 4,474,100 2.5079 1.825 1.811 1.818 1.789 1.869 2,463,270 1.8163 -2.33%
2019-09-09 0 2.580 2.560 2.580 2.510 2.600 1,925,408 4,931,466 2.5613 1.869 1.854 1.869 1.818 1.883 2,658,520 1.8550 -0.39%
2019-09-06 0 2.590 2.560 2.590 2.490 2.600 3,653,250 9,384,605 2.5688 1.876 1.854 1.876 1.803 1.883 5,044,249 1.8605 1.57%
2019-09-05 0 2.550 2.520 2.550 2.490 2.570 1,667,612 4,209,689 2.5244 1.847 1.825 1.847 1.803 1.861 2,302,566 1.8283 -0.39%
2019-09-04 0 2.560 2.560 2.580 2.470 2.600 11,986,000 30,608,708 2.5537 1.854 1.854 1.869 1.789 1.883 16,549,748 1.8495 3.23%
2019-09-03 0 2.480 2.480 2.490 2.310 2.510 9,281,000 22,555,994 2.4303 1.796 1.796 1.803 1.673 1.818 12,814,802 1.7602 3.77%
2019-09-02 0 2.390 2.390 2.400 2.360 2.430 2,036,362 4,886,533 2.3996 1.731 1.731 1.738 1.709 1.760 2,811,720 1.7379 0.00%
2019-08-30 0 2.390 2.380 2.390 2.340 2.420 3,435,000 8,194,240 2.3855 1.731 1.724 1.731 1.695 1.753 4,742,899 1.7277 1.27%
2019-08-29 0 2.360 2.350 2.360 2.320 2.400 735,000 1,727,440 2.3503 1.709 1.702 1.709 1.680 1.738 1,014,856 1.7022 0.43%
2019-08-28 0 2.350 2.340 2.350 2.310 2.420 4,010,525 9,420,159 2.3489 1.702 1.695 1.702 1.673 1.753 5,537,559 1.7011 -2.08%
2019-08-27 0 2.400 2.380 2.400 2.330 2.410 9,735,956 23,164,316 2.3793 1.738 1.724 1.738 1.687 1.745 13,442,985 1.7232 3.00%
2019-08-26 0 2.330 2.320 2.330 2.260 2.390 13,230,000 30,439,900 2.3008 1.687 1.680 1.687 1.637 1.731 18,267,409 1.6664 -3.72%
2019-08-23 0 2.420 2.410 2.420 2.400 2.470 2,174,000 5,281,950 2.4296 1.753 1.745 1.753 1.738 1.789 3,001,765 1.7596 0.00%
2019-08-22 0 2.420 2.410 2.420 2.390 2.530 5,100,945 12,343,217 2.4198 1.753 1.745 1.753 1.731 1.832 7,043,163 1.7525 -2.81%
2019-08-21 0 2.490 2.470 2.490 2.390 2.550 4,777,582 11,818,640 2.4738 1.803 1.789 1.803 1.731 1.847 6,596,678 1.7916 0.00%
2019-08-20 0 2.490 2.480 2.490 2.290 2.500 37,499,193 89,172,970 2.3780 1.803 1.796 1.803 1.659 1.811 51,777,257 1.7222 9.21%
2019-08-19 0 2.280 2.270 2.280 2.220 2.280 2,563,050 5,783,961 2.2567 1.651 1.644 1.651 1.608 1.651 3,538,948 1.6344 2.70%
2019-08-16 0 2.220 2.210 2.220 2.130 2.240 7,193,925 15,889,566 2.2087 1.608 1.601 1.608 1.543 1.622 9,933,059 1.5997 5.21%
2019-08-15 0 2.110 2.110 2.120 2.020 2.140 6,965,271 14,403,062 2.0678 1.528 1.528 1.535 1.463 1.550 9,617,344 1.4976 -0.47%
2019-08-14 0 2.120 2.120 2.130 2.100 2.210 9,640,000 20,800,750 2.1578 1.535 1.535 1.543 1.521 1.601 13,310,493 1.5627 -0.93%
2019-08-13 0 2.140 2.130 2.140 2.120 2.200 4,242,000 9,103,735 2.1461 1.550 1.543 1.550 1.535 1.593 5,857,169 1.5543 -2.73%
2019-08-12 0 2.200 2.180 2.200 2.160 2.290 2,984,000 6,629,820 2.2218 1.593 1.579 1.593 1.564 1.659 4,120,178 1.6091 -2.22%
2019-08-09 0 2.250 2.240 2.250 2.230 2.270 2,098,450 4,726,092 2.2522 1.630 1.622 1.630 1.615 1.644 2,897,449 1.6311 -1.75%
2019-08-08 0 2.290 2.280 2.290 2.260 2.320 3,800,000 8,721,246 2.2951 1.659 1.651 1.659 1.637 1.680 5,246,875 1.6622 0.00%
2019-08-07 0 2.290 2.260 2.290 2.260 2.320 3,677,000 8,418,242 2.2894 1.659 1.637 1.659 1.637 1.680 5,077,042 1.6581 0.44%
2019-08-06 0 2.280 2.280 2.300 2.140 2.320 7,631,000 16,837,950 2.2065 1.651 1.651 1.666 1.550 1.680 10,536,553 1.5981 5.07%
2019-08-05 0 2.170 2.170 2.190 2.140 2.250 1,879,826 4,095,190 2.1785 1.572 1.572 1.586 1.550 1.630 2,595,582 1.5778 -0.91%
2019-08-02 0 2.190 2.190 2.220 2.160 2.270 3,835,000 8,470,090 2.2086 1.586 1.586 1.608 1.564 1.644 5,295,201 1.5996 -4.37%
2019-08-01 0 2.290 2.260 2.290 2.140 2.300 3,486,368 7,667,041 2.1991 1.659 1.637 1.659 1.550 1.666 4,813,825 1.5927 5.05%
2019-07-31 0 2.180 2.170 2.190 2.120 2.200 2,673,000 5,773,380 2.1599 1.579 1.572 1.586 1.535 1.593 3,690,762 1.5643 -0.91%
2019-07-30 0 2.200 2.200 2.210 2.170 2.290 2,488,140 5,493,289 2.2078 1.593 1.593 1.601 1.572 1.659 3,435,516 1.5990 -4.35%
2019-07-29 0 2.300 2.290 2.300 2.270 2.350 1,444,000 3,323,640 2.3017 1.666 1.659 1.666 1.644 1.702 1,993,812 1.6670 -0.86%
2019-07-26 0 2.320 2.290 2.320 2.230 2.470 3,638,779 8,525,162 2.3429 1.680 1.659 1.680 1.615 1.789 5,024,268 1.6968 -2.11%
2019-07-25 0 2.370 2.360 2.370 2.260 2.680 14,250,025 34,915,809 2.4502 1.716 1.709 1.716 1.637 1.941 19,675,816 1.7746 4.41%
2019-07-24 0 2.270 2.250 2.270 2.040 2.270 8,324,783 18,073,418 2.1710 1.644 1.630 1.644 1.477 1.644 11,494,499 1.5724 11.27%
2019-07-23 0 2.040 2.040 2.050 1.980 2.050 4,788,767 9,696,685 2.0249 1.477 1.477 1.485 1.434 1.485 6,612,121 1.4665 1.49%
2019-07-22 0 2.010 1.990 2.010 1.960 2.010 1,246,000 2,490,090 1.9985 1.456 1.441 1.456 1.420 1.456 1,720,423 1.4474 0.00%
2019-07-19 0 2.010 1.990 2.010 1.960 2.010 1,314,058 2,625,572 1.9981 1.456 1.441 1.456 1.420 1.456 1,814,394 1.4471 0.50%
2019-07-18 0 2.000 1.990 2.000 1.910 2.020 4,137,000 8,223,900 1.9879 1.448 1.441 1.448 1.383 1.463 5,712,190 1.4397 2.56%
2019-07-17 0 1.950 1.940 1.950 1.920 1.970 1,930,000 3,753,090 1.9446 1.412 1.405 1.412 1.391 1.427 2,664,860 1.4084 -1.02%
2019-07-16 0 1.970 1.970 1.990 1.950 1.990 537,000 1,059,330 1.9727 1.427 1.427 1.441 1.412 1.441 741,466 1.4287 -0.51%
2019-07-15 0 1.980 1.960 1.980 1.930 1.990 4,321,250 8,542,900 1.9770 1.434 1.420 1.434 1.398 1.441 5,966,594 1.4318 0.51%
2019-07-12 0 1.970 1.950 1.970 1.930 1.980 2,976,000 5,845,710 1.9643 1.427 1.412 1.427 1.398 1.434 4,109,132 1.4226 0.51%
2019-07-11 0 1.960 1.940 1.960 1.860 1.960 2,228,000 4,275,320 1.9189 1.420 1.405 1.420 1.347 1.420 3,076,326 1.3897 2.62%
2019-07-10 0 1.910 1.880 1.910 1.880 1.920 652,000 1,240,130 1.9020 1.383 1.362 1.383 1.362 1.391 900,253 1.3775 0.00%
2019-07-09 0 1.910 1.890 1.910 1.870 1.910 910,000 1,724,030 1.8945 1.383 1.369 1.383 1.354 1.383 1,256,488 1.3721 1.06%
2019-07-08 0 1.890 1.870 1.890 1.870 1.900 574,000 1,080,840 1.8830 1.369 1.354 1.369 1.354 1.376 792,554 1.3637 0.00%
2019-07-05 0 1.890 1.880 1.890 1.850 1.890 852,000 1,591,450 1.8679 1.369 1.362 1.369 1.340 1.369 1,176,405 1.3528 1.61%
2019-07-04 0 1.860 1.840 1.860 1.820 1.870 1,091,000 2,018,140 1.8498 1.347 1.333 1.347 1.318 1.354 1,506,405 1.3397 1.64%
2019-07-03 0 1.830 1.830 1.840 1.780 1.840 858,000 1,569,770 1.8296 1.325 1.325 1.333 1.289 1.333 1,184,689 1.3250 1.10%
2019-07-02 0 1.810 1.810 1.830 1.790 1.830 541,600 985,728 1.8200 1.311 1.311 1.325 1.296 1.325 747,818 1.3181 0.00%
2019-06-28 0 1.810 1.790 1.810 1.790 1.830 373,000 675,620 1.8113 1.311 1.296 1.311 1.296 1.325 515,022 1.3118 -1.09%
2019-06-27 0 1.830 1.800 1.830 1.790 1.830 553,000 1,005,120 1.8176 1.325 1.304 1.325 1.296 1.325 763,558 1.3164 1.10%
2019-06-26 0 1.810 1.790 1.810 1.770 1.820 148,000 265,925 1.7968 1.311 1.296 1.311 1.282 1.318 204,352 1.3013 0.00%
2019-06-25 0 1.810 1.790 1.810 1.790 1.840 293,250 532,307 1.8152 1.311 1.296 1.311 1.296 1.333 404,907 1.3146 -0.55%
2019-06-24 0 1.820 1.790 1.820 1.800 1.850 112,000 203,110 1.8135 1.318 1.296 1.318 1.304 1.340 154,645 1.3134 -1.62%
2019-06-21 0 1.850 1.830 1.850 1.810 1.850 2,181,000 4,022,290 1.8442 1.340 1.325 1.340 1.311 1.340 3,011,430 1.3357 1.09%
2019-06-20 0 1.830 1.800 1.830 1.780 1.830 301,000 543,520 1.8057 1.325 1.304 1.325 1.289 1.325 415,608 1.3078 2.23%
2019-06-19 0 1.790 1.770 1.790 1.760 1.820 1,047,000 1,864,090 1.7804 1.296 1.282 1.296 1.275 1.318 1,445,652 1.2894 1.13%
2019-06-18 0 1.770 1.770 1.780 1.770 1.790 557,000 987,280 1.7725 1.282 1.282 1.289 1.282 1.296 769,081 1.2837 0.00%
2019-06-17 0 1.770 1.770 1.780 1.770 1.800 343,000 610,710 1.7805 1.282 1.282 1.289 1.282 1.304 473,600 1.2895 -1.67%
2019-06-14 0 1.800 1.790 1.800 1.760 1.800 496,000 879,750 1.7737 1.304 1.296 1.304 1.275 1.304 684,855 1.2846 0.00%
2019-06-13 0 1.800 1.790 1.800 1.790 1.820 74,000 133,080 1.7984 1.304 1.296 1.304 1.296 1.318 102,176 1.3025 0.00%
2019-06-12 0 1.800 1.800 1.810 1.800 1.830 838,000 1,511,730 1.8040 1.304 1.304 1.311 1.304 1.325 1,157,074 1.3065 -1.10%
2019-06-11 0 1.820 1.800 1.820 1.780 1.820 718,000 1,292,630 1.8003 1.318 1.304 1.318 1.289 1.318 991,383 1.3039 2.25%
2019-06-10 0 1.780 1.780 1.790 1.750 1.800 560,000 998,580 1.7832 1.289 1.289 1.296 1.267 1.304 773,224 1.2915 0.00%
2019-06-06 0 1.780 1.770 1.780 1.750 1.800 160,000 283,580 1.7724 1.289 1.282 1.289 1.267 1.304 220,921 1.2836 1.42%
2019-06-05 0 1.780 1.770 1.780 1.760 1.780 388,600 689,004 1.7730 1.271 1.264 1.271 1.257 1.271 544,205 1.2661 0.00%
2019-06-04 0 1.780 1.770 1.780 1.770 1.800 397,988 708,918 1.7813 1.271 1.264 1.271 1.264 1.285 557,353 1.2719 -1.66%
2019-06-03 0 1.810 1.790 1.810 1.770 1.820 526,000 950,405 1.8069 1.292 1.278 1.292 1.264 1.300 736,624 1.2902 0.00%
2019-05-31 0 1.810 1.790 1.810 1.770 1.820 622,555 1,126,744 1.8099 1.292 1.278 1.292 1.264 1.300 871,842 1.2924 1.69%
2019-05-30 0 1.780 1.780 1.790 1.770 1.840 718,000 1,299,820 1.8103 1.271 1.271 1.278 1.264 1.314 1,005,505 1.2927 -1.66%
2019-05-29 0 1.810 1.810 1.820 1.740 1.830 1,198,000 2,145,250 1.7907 1.292 1.292 1.300 1.242 1.307 1,677,710 1.2787 4.02%
2019-05-28 0 1.740 1.730 1.740 1.730 1.840 2,352,000 4,166,230 1.7714 1.242 1.235 1.242 1.235 1.314 3,293,801 1.2649 -4.92%
2019-05-27 0 1.830 1.760 1.820 1.770 1.830 525,000 958,290 1.8253 1.307 1.257 1.300 1.264 1.307 735,223 1.3034 0.55%
2019-05-24 0 1.820 1.820 1.830 1.780 1.840 1,144,000 2,075,340 1.8141 1.300 1.300 1.307 1.271 1.314 1,602,087 1.2954 1.11%
2019-05-23 0 1.800 1.800 1.810 1.780 1.840 946,280 1,706,068 1.8029 1.285 1.285 1.292 1.271 1.314 1,325,195 1.2874 -0.55%
2019-05-22 0 1.810 1.800 1.810 1.790 1.840 1,444,000 2,604,130 1.8034 1.292 1.285 1.292 1.278 1.314 2,022,214 1.2878 1.69%
2019-05-21 0 1.780 1.760 1.780 1.700 1.780 1,184,000 2,067,220 1.7460 1.271 1.257 1.271 1.214 1.271 1,658,104 1.2467 4.09%
2019-05-20 0 1.710 1.700 1.710 1.700 1.730 360,000 617,810 1.7161 1.221 1.214 1.221 1.214 1.235 504,153 1.2254 0.59%
2019-05-17 0 1.700 1.700 1.710 1.680 1.720 1,938,000 3,282,510 1.6938 1.214 1.214 1.221 1.200 1.228 2,714,025 1.2095 0.00%
2019-05-16 0 1.700 1.700 1.720 1.690 1.760 2,411,000 4,118,397 1.7082 1.214 1.214 1.228 1.207 1.257 3,376,426 1.2198 -3.95%
2019-05-15 0 1.770 1.770 1.780 1.750 1.820 794,975 1,414,489 1.7793 1.264 1.264 1.271 1.250 1.300 1,113,303 1.2705 3.51%
2019-05-14 0 1.710 1.690 1.710 1.650 1.730 1,479,975 2,495,466 1.6862 1.221 1.207 1.221 1.178 1.235 2,072,595 1.2040 -1.72%
2019-05-10 0 1.740 1.710 1.740 1.680 1.740 564,000 964,440 1.7100 1.242 1.221 1.242 1.200 1.242 789,840 1.2211 2.35%
2019-05-09 0 1.700 1.680 1.700 1.680 1.760 1,003,000 1,704,510 1.6994 1.214 1.200 1.214 1.200 1.257 1,404,627 1.2135 -2.86%
2019-05-08 0 1.750 1.750 1.760 1.750 1.810 1,028,000 1,819,160 1.7696 1.250 1.250 1.257 1.250 1.292 1,439,637 1.2636 -2.78%
2019-05-07 0 1.800 1.790 1.800 1.760 1.800 644,000 1,151,340 1.7878 1.285 1.278 1.285 1.257 1.285 901,874 1.2766 0.56%
2019-05-06 0 1.790 1.780 1.790 1.730 1.810 1,486,538 2,635,277 1.7728 1.278 1.271 1.278 1.235 1.292 2,081,786 1.2659 -3.24%
2019-05-03 0 1.850 1.820 1.850 1.830 1.850 232,494 428,953 1.8450 1.321 1.300 1.321 1.307 1.321 325,591 1.3175 0.00%
2019-05-02 0 1.850 1.830 1.850 1.840 1.860 174,000 322,950 1.8560 1.321 1.307 1.321 1.314 1.328 243,674 1.3253 0.54%
2019-04-30 0 1.840 1.830 1.840 1.810 1.840 625,000 1,144,440 1.8311 1.314 1.307 1.314 1.292 1.314 875,266 1.3075 1.10%
2019-04-29 0 1.820 1.800 1.820 1.760 1.840 4,133,030 7,330,681 1.7737 1.300 1.285 1.300 1.257 1.314 5,788,000 1.2665 -2.15%
2019-04-26 0 1.860 1.840 1.860 1.830 1.890 1,293,950 2,403,654 1.8576 1.328 1.314 1.328 1.307 1.350 1,812,081 1.3265 -1.59%
2019-04-25 0 1.890 1.880 1.890 1.840 1.900 1,739,500 3,239,010 1.8620 1.350 1.342 1.350 1.314 1.357 2,436,040 1.3296 -1.05%
2019-04-24 0 1.910 1.900 1.910 1.880 1.920 1,295,000 2,463,000 1.9019 1.364 1.357 1.364 1.342 1.371 1,813,551 1.3581 -0.52%
2019-04-23 0 1.920 1.900 1.920 1.850 1.920 2,049,744 3,908,977 1.9071 1.371 1.357 1.371 1.321 1.371 2,870,514 1.3618 0.00%
2019-04-18 0 1.920 1.910 1.930 1.910 1.930 854,000 1,644,430 1.9256 1.371 1.364 1.378 1.364 1.378 1,195,963 1.3750 -0.52%
2019-04-17 0 1.930 1.900 1.930 1.900 1.930 1,522,000 2,910,680 1.9124 1.378 1.357 1.378 1.357 1.378 2,131,448 1.3656 0.00%
2019-04-16 0 1.930 1.910 1.930 1.910 1.950 2,686,000 5,177,090 1.9274 1.378 1.364 1.378 1.364 1.392 3,761,543 1.3763 0.52%
2019-04-15 0 1.920 1.900 1.920 1.890 1.940 2,270,422 4,351,204 1.9165 1.371 1.357 1.371 1.350 1.385 3,179,557 1.3685 -0.52%
2019-04-12 0 1.930 1.930 1.940 1.910 1.960 4,092,000 7,898,940 1.9303 1.378 1.378 1.385 1.364 1.400 5,730,541 1.3784 0.00%
2019-04-11 0 1.930 1.910 1.930 1.850 1.930 4,466,000 8,402,100 1.8813 1.378 1.364 1.378 1.321 1.378 6,254,300 1.3434 4.32%
2019-04-10 0 1.850 1.820 1.850 1.800 1.850 1,627,000 2,978,740 1.8308 1.321 1.300 1.321 1.285 1.321 2,278,492 1.3073 1.09%
2019-04-09 0 1.830 1.820 1.830 1.800 1.840 1,239,527 2,267,691 1.8295 1.307 1.300 1.307 1.285 1.314 1,735,865 1.3064 0.00%
2019-04-08 0 1.830 1.810 1.830 1.810 1.860 3,090,000 5,667,340 1.8341 1.307 1.292 1.307 1.292 1.328 4,327,315 1.3097 0.55%
2019-04-04 0 1.820 1.820 1.830 1.810 1.830 602,123 1,094,167 1.8172 1.300 1.300 1.307 1.292 1.307 843,228 1.2976 0.00%
2019-04-03 0 1.820 1.810 1.820 1.800 1.870 4,492,203 8,243,207 1.8350 1.300 1.292 1.300 1.285 1.335 6,290,995 1.3103 0.55%
2019-04-02 0 1.810 1.800 1.810 1.720 1.850 2,698,707 4,848,597 1.7966 1.292 1.285 1.292 1.228 1.321 3,779,338 1.2829 2.84%
2019-04-01 0 1.760 1.740 1.760 1.670 1.760 1,538,844 2,666,465 1.7328 1.257 1.242 1.257 1.192 1.257 2,155,036 1.2373 3.53%
2019-03-29 0 1.700 1.700 1.720 1.670 1.730 2,418,000 4,104,710 1.6976 1.214 1.214 1.228 1.192 1.235 3,386,229 1.2122 2.41%
2019-03-28 0 1.660 1.640 1.660 1.630 1.660 1,113,000 1,825,670 1.6403 1.185 1.171 1.185 1.164 1.185 1,558,674 1.1713 1.22%
2019-03-27 0 1.640 1.620 1.640 1.580 1.690 3,140,891 5,121,948 1.6307 1.171 1.157 1.171 1.128 1.207 4,398,584 1.1645 -2.38%
2019-03-26 0 1.680 1.670 1.680 1.660 1.700 1,193,000 1,997,520 1.6744 1.200 1.192 1.200 1.185 1.214 1,670,708 1.1956 1.20%
2019-03-25 0 1.660 1.660 1.680 1.660 1.730 1,509,000 2,552,680 1.6916 1.185 1.185 1.200 1.185 1.235 2,113,242 1.2079 -0.60%
2019-03-22 0 1.670 1.660 1.670 1.610 1.680 1,957,100 3,201,128 1.6356 1.192 1.185 1.192 1.150 1.200 2,740,773 1.1680 3.73%
2019-03-21 0 1.610 1.610 1.630 1.610 1.640 1,230,000 2,001,570 1.6273 1.150 1.150 1.164 1.150 1.171 1,722,523 1.1620 -0.62%
2019-03-20 0 1.620 1.610 1.620 1.610 1.630 387,000 628,290 1.6235 1.157 1.150 1.157 1.150 1.164 541,965 1.1593 0.00%
2019-03-19 0 1.620 1.620 1.630 1.620 1.630 479,000 778,340 1.6249 1.157 1.157 1.164 1.157 1.164 670,804 1.1603 -0.61%
2019-03-18 0 1.630 1.620 1.630 1.610 1.630 474,000 769,900 1.6243 1.164 1.157 1.164 1.150 1.164 663,802 1.1598 1.24%
2019-03-15 0 1.610 1.610 1.630 1.610 1.660 1,527,000 2,470,780 1.6181 1.150 1.150 1.164 1.150 1.185 2,138,450 1.1554 -1.83%
2019-03-14 0 1.640 1.630 1.650 1.600 1.650 2,661,000 4,311,990 1.6204 1.171 1.164 1.178 1.143 1.178 3,726,532 1.1571 1.86%
2019-03-13 0 1.610 1.610 1.620 1.610 1.640 2,937,000 4,760,470 1.6209 1.150 1.150 1.157 1.150 1.171 4,113,050 1.1574 0.00%
2019-03-12 0 1.610 1.610 1.620 1.600 1.640 1,186,000 1,912,955 1.6129 1.150 1.150 1.157 1.143 1.171 1,660,905 1.1518 0.00%
2019-03-11 0 1.610 1.600 1.610 1.600 1.630 685,000 1,103,600 1.6111 1.150 1.143 1.150 1.143 1.164 959,291 1.1504 0.00%
2019-03-08 0 1.610 1.610 1.620 1.600 1.630 476,100 767,508 1.6121 1.150 1.150 1.157 1.143 1.164 666,743 1.1511 -1.23%
2019-03-07 0 1.630 1.610 1.630 1.610 1.640 829,000 1,344,610 1.6220 1.164 1.150 1.164 1.150 1.171 1,160,953 1.1582 -0.61%
2019-03-06 0 1.640 1.620 1.640 1.620 1.660 2,314,000 3,786,430 1.6363 1.171 1.157 1.171 1.157 1.185 3,240,585 1.1684 0.00%
2019-03-05 0 1.640 1.620 1.640 1.590 1.660 2,066,000 3,323,230 1.6085 1.171 1.157 1.171 1.135 1.185 2,893,279 1.1486 3.14%
2019-03-04 0 1.590 1.590 1.610 1.580 1.620 950,000 1,521,770 1.6019 1.135 1.135 1.150 1.128 1.157 1,330,404 1.1438 -0.62%
2019-03-01 0 1.600 1.600 1.610 1.580 1.620 880,000 1,411,960 1.6045 1.143 1.143 1.150 1.128 1.157 1,232,374 1.1457 0.00%
2019-02-28 0 1.600 1.590 1.600 1.580 1.620 722,000 1,153,120 1.5971 1.143 1.135 1.143 1.128 1.157 1,011,107 1.1405 0.63%
2019-02-27 0 1.590 1.590 1.600 1.580 1.620 2,107,000 3,376,510 1.6025 1.135 1.135 1.143 1.128 1.157 2,950,696 1.1443 0.63%
2019-02-26 0 1.580 1.580 1.590 1.580 1.600 671,000 1,069,095 1.5933 1.128 1.128 1.135 1.128 1.143 939,685 1.1377 -1.25%
2019-02-25 0 1.600 1.590 1.600 1.560 1.600 971,000 1,540,170 1.5862 1.143 1.135 1.143 1.114 1.143 1,359,813 1.1326 1.91%
2019-02-22 0 1.570 1.570 1.580 1.560 1.590 1,469,000 2,302,810 1.5676 1.121 1.121 1.128 1.114 1.135 2,057,225 1.1194 -0.63%
2019-02-21 0 1.580 1.570 1.580 1.570 1.590 813,000 1,286,010 1.5818 1.128 1.121 1.128 1.121 1.135 1,138,546 1.1295 0.64%
2019-02-20 0 1.570 1.570 1.590 1.570 1.590 969,000 1,533,790 1.5829 1.121 1.121 1.135 1.121 1.135 1,357,012 1.1303 0.00%
2019-02-19 0 1.570 1.570 1.580 1.560 1.600 1,730,666 2,721,695 1.5726 1.121 1.121 1.128 1.114 1.143 2,423,669 1.1230 -1.26%
2019-02-18 0 1.590 1.580 1.590 1.540 1.610 8,598,000 13,534,600 1.5742 1.135 1.128 1.135 1.100 1.150 12,040,858 1.1241 3.25%
2019-02-15 0 1.540 1.530 1.550 1.530 1.550 641,000 988,000 1.5413 1.100 1.093 1.107 1.093 1.107 897,673 1.1006 0.00%
2019-02-14 0 1.540 1.540 1.550 1.520 1.550 376,000 579,580 1.5414 1.100 1.100 1.107 1.085 1.107 526,560 1.1007 0.65%
2019-02-13 0 1.530 1.530 1.540 1.530 1.550 461,000 706,880 1.5334 1.093 1.093 1.100 1.093 1.107 645,596 1.0949 0.00%
2019-02-12 0 1.530 1.530 1.540 1.520 1.550 1,531,000 2,351,370 1.5358 1.093 1.093 1.100 1.085 1.107 2,144,051 1.0967 -2.55%
2019-02-11 0 1.570 1.550 1.570 1.560 1.570 203,000 318,150 1.5672 1.121 1.107 1.121 1.114 1.121 284,286 1.1191 0.00%
2019-02-08 0 1.570 1.560 1.570 1.530 1.570 396,000 616,960 1.5580 1.121 1.114 1.121 1.093 1.121 554,568 1.1125 1.95%
2019-02-04 0 1.540 1.530 1.540 1.480 1.540 990,000 1,502,780 1.5180 1.100 1.093 1.100 1.057 1.100 1,386,421 1.0839 -0.65%
2019-02-01 0 1.550 1.540 1.550 1.520 1.550 275,000 424,750 1.5445 1.107 1.100 1.107 1.085 1.107 385,117 1.1029 1.97%
2019-01-31 0 1.520 1.520 1.550 1.510 1.570 1,936,000 2,984,230 1.5414 1.085 1.085 1.107 1.078 1.121 2,711,224 1.1007 -0.65%
2019-01-30 0 1.530 1.530 1.540 1.510 1.540 413,000 629,070 1.5232 1.093 1.093 1.100 1.078 1.100 578,376 1.0876 -1.29%
2019-01-29 0 1.550 1.540 1.550 1.540 1.590 966,000 1,500,770 1.5536 1.107 1.100 1.107 1.100 1.135 1,352,811 1.1094 -1.90%
2019-01-28 0 1.580 1.570 1.580 1.550 1.590 1,405,000 2,210,525 1.5733 1.128 1.121 1.128 1.107 1.135 1,967,598 1.1235 1.28%
2019-01-25 0 1.560 1.560 1.570 1.540 1.570 282,000 438,240 1.5540 1.114 1.114 1.121 1.100 1.121 394,920 1.1097 0.00%
2019-01-24 0 1.560 1.560 1.570 1.510 1.590 4,148,001 6,448,091 1.5545 1.114 1.114 1.121 1.078 1.135 5,808,966 1.1100 2.63%
2019-01-23 0 1.520 1.510 1.520 1.490 1.520 2,089,767 3,168,284 1.5161 1.085 1.078 1.085 1.064 1.085 2,926,563 1.0826 0.66%
2019-01-22 0 1.510 1.490 1.510 1.500 1.520 2,204,000 3,331,810 1.5117 1.078 1.064 1.078 1.071 1.085 3,086,538 1.0795 0.67%
2019-01-21 0 1.500 1.490 1.500 1.480 1.500 190,000 283,710 1.4932 1.071 1.064 1.071 1.057 1.071 266,081 1.0663 0.00%
2019-01-18 0 1.500 1.490 1.500 1.470 1.510 3,092,000 4,597,650 1.4870 1.071 1.064 1.071 1.050 1.078 4,330,116 1.0618 -0.66%
2019-01-17 0 1.510 1.500 1.510 1.490 1.510 797,000 1,200,570 1.5064 1.078 1.071 1.078 1.064 1.078 1,116,139 1.0756 2.03%
2019-01-16 0 1.480 1.480 1.490 1.480 1.500 1,505,000 2,241,300 1.4892 1.057 1.057 1.064 1.057 1.071 2,107,640 1.0634 -0.67%
2019-01-15 0 1.490 1.480 1.490 1.490 1.500 266,000 397,400 1.4940 1.064 1.057 1.064 1.064 1.071 372,513 1.0668 -0.67%
2019-01-14 0 1.500 1.490 1.500 1.480 1.510 1,428,000 2,134,440 1.4947 1.071 1.064 1.071 1.057 1.078 1,999,808 1.0673 -0.66%
2019-01-11 0 1.510 1.490 1.510 1.490 1.510 1,193,000 1,788,990 1.4996 1.078 1.064 1.078 1.064 1.078 1,670,708 1.0708 0.67%
2019-01-10 0 1.500 1.480 1.500 1.480 1.510 3,683,000 5,504,440 1.4946 1.071 1.057 1.071 1.057 1.078 5,157,767 1.0672 -0.66%
2019-01-09 0 1.510 1.500 1.510 1.470 1.510 2,915,000 4,352,910 1.4933 1.078 1.071 1.078 1.050 1.078 4,082,240 1.0663 1.34%
2019-01-08 0 1.490 1.490 1.500 1.490 1.500 522,000 780,720 1.4956 1.064 1.064 1.071 1.064 1.071 731,022 1.0680 -0.67%
2019-01-07 0 1.500 1.480 1.500 1.490 1.500 292,000 436,820 1.4960 1.071 1.057 1.071 1.064 1.071 408,924 1.0682 0.67%
2019-01-04 0 1.490 1.490 1.500 1.490 1.510 1,389,000 2,082,260 1.4991 1.064 1.064 1.071 1.064 1.078 1,945,191 1.0705 -0.67%
2019-01-03 0 1.500 1.490 1.500 1.480 1.500 1,812,000 2,702,780 1.4916 1.071 1.064 1.071 1.057 1.071 2,537,571 1.0651 -0.66%
2019-01-02 0 1.510 1.490 1.510 1.490 1.520 1,989,000 2,993,590 1.5051 1.078 1.064 1.078 1.064 1.085 2,785,446 1.0747 0.00%
2018-12-31 0 1.510 1.500 1.510 1.510 1.510 123,000 185,730 1.5100 1.078 1.071 1.078 1.078 1.078 172,252 1.0782 0.00%
2018-12-28 0 1.510 1.490 1.510 1.480 1.510 876,999 1,307,358 1.4907 1.078 1.064 1.078 1.057 1.078 1,228,172 1.0645 0.00%
2018-12-27 0 1.510 1.490 1.510 1.470 1.510 2,814,110 4,192,590 1.4898 1.078 1.064 1.078 1.050 1.078 3,940,951 1.0639 0.67%
2018-12-24 0 1.500 1.500 1.510 1.480 1.510 1,277,000 1,907,460 1.4937 1.071 1.071 1.078 1.057 1.078 1,788,343 1.0666 1.35%
2018-12-21 0 1.480 1.480 1.500 1.470 1.510 6,960,125 10,355,948 1.4879 1.057 1.057 1.071 1.050 1.078 9,747,136 1.0625 0.00%
2018-12-20 0 1.480 1.470 1.480 1.470 1.490 2,241,000 3,322,400 1.4826 1.057 1.050 1.057 1.050 1.064 3,138,353 1.0586 -0.67%
2018-12-19 0 1.490 1.480 1.490 1.480 1.500 1,652,170 2,459,158 1.4884 1.064 1.057 1.064 1.057 1.071 2,313,741 1.0628 0.68%
2018-12-18 0 1.480 1.480 1.490 1.480 1.500 490,000 727,140 1.4840 1.057 1.057 1.064 1.057 1.071 686,208 1.0596 -0.67%
2018-12-17 0 1.490 1.480 1.490 1.470 1.510 1,872,000 2,793,965 1.4925 1.064 1.057 1.064 1.050 1.078 2,621,596 1.0657 0.68%
2018-12-14 0 1.480 1.480 1.500 1.480 1.500 719,000 1,069,710 1.4878 1.057 1.057 1.071 1.057 1.071 1,006,906 1.0624 -1.99%
2018-12-13 0 1.510 1.490 1.510 1.480 1.510 691,000 1,035,780 1.4990 1.078 1.064 1.078 1.057 1.078 967,694 1.0704 0.00%
2018-12-12 0 1.510 1.490 1.510 1.480 1.510 2,625,000 3,933,810 1.4986 1.078 1.064 1.078 1.057 1.078 3,676,117 1.0701 0.67%
2018-12-11 0 1.500 1.490 1.500 1.490 1.510 394,000 590,030 1.4975 1.071 1.064 1.071 1.064 1.078 551,768 1.0693 -0.66%
2018-12-10 0 1.510 1.490 1.510 1.490 1.510 355,000 532,460 1.4999 1.078 1.064 1.078 1.064 1.078 497,151 1.0710 0.00%
2018-12-07 0 1.510 1.490 1.510 1.490 1.510 249,000 373,805 1.5012 1.078 1.064 1.078 1.064 1.078 348,706 1.0720 0.67%
2018-12-06 0 1.500 1.490 1.500 1.480 1.510 1,022,000 1,530,720 1.4978 1.071 1.064 1.071 1.057 1.078 1,431,235 1.0695 0.67%
2018-12-05 0 1.490 1.490 1.500 1.480 1.510 824,000 1,230,675 1.4935 1.064 1.064 1.071 1.057 1.078 1,153,951 1.0665 -1.32%
2018-12-04 0 1.510 1.490 1.510 1.490 1.510 1,325,000 1,987,140 1.4997 1.078 1.064 1.078 1.064 1.078 1,855,564 1.0709 0.00%
2018-12-03 0 1.510 1.500 1.510 1.480 1.510 1,212,000 1,816,610 1.4989 1.078 1.071 1.078 1.057 1.078 1,697,316 1.0703 1.34%
2018-11-30 0 1.490 1.490 1.500 1.480 1.500 726,000 1,085,200 1.4948 1.064 1.064 1.071 1.057 1.071 1,016,709 1.0674 -0.67%
2018-11-29 0 1.500 1.490 1.500 1.480 1.500 971,000 1,454,870 1.4983 1.071 1.064 1.071 1.057 1.071 1,359,813 1.0699 0.00%
2018-11-28 0 1.500 1.470 1.500 1.470 1.500 895,000 1,332,690 1.4890 1.071 1.050 1.071 1.050 1.071 1,253,381 1.0633 2.04%
2018-11-27 0 1.470 1.460 1.470 1.470 1.490 464,000 685,370 1.4771 1.050 1.043 1.050 1.050 1.064 649,797 1.0547 -0.68%
2018-11-26 0 1.480 1.460 1.480 1.450 1.480 495,000 731,690 1.4782 1.057 1.043 1.057 1.035 1.057 693,211 1.0555 2.07%
2018-11-23 0 1.450 1.440 1.450 1.450 1.480 1,696,000 2,475,630 1.4597 1.035 1.028 1.035 1.035 1.057 2,375,122 1.0423 -2.03%
2018-11-22 0 1.480 1.470 1.480 1.470 1.480 372,000 548,530 1.4745 1.057 1.050 1.057 1.050 1.057 520,958 1.0529 1.37%
2018-11-21 0 1.460 1.460 1.470 1.460 1.490 6,178,000 9,052,800 1.4653 1.043 1.043 1.050 1.043 1.064 8,651,828 1.0463 -2.01%
2018-11-20 0 1.490 1.480 1.490 1.480 1.510 2,692,000 4,007,190 1.4886 1.064 1.057 1.064 1.057 1.078 3,769,945 1.0629 -1.97%
2018-11-19 0 1.520 1.500 1.520 1.490 1.590 4,450,000 6,727,710 1.5118 1.085 1.071 1.085 1.064 1.135 6,231,893 1.0796 2.01%
2018-11-16 0 1.490 1.480 1.490 1.480 1.490 827,000 1,231,620 1.4893 1.064 1.057 1.064 1.057 1.064 1,158,152 1.0634 0.00%
2018-11-15 0 1.490 1.480 1.490 1.470 1.490 349,000 517,740 1.4835 1.064 1.057 1.064 1.050 1.064 488,748 1.0593 0.00%
2018-11-14 0 1.490 1.480 1.490 1.480 1.490 931,000 1,386,120 1.4889 1.064 1.057 1.064 1.057 1.064 1,303,796 1.0631 0.68%
2018-11-13 0 1.480 1.480 1.490 1.470 1.500 1,279,000 1,901,010 1.4863 1.057 1.057 1.064 1.050 1.071 1,791,144 1.0613 0.00%
2018-11-12 0 1.480 1.480 1.490 1.470 1.490 1,269,000 1,879,090 1.4808 1.057 1.057 1.064 1.050 1.064 1,777,140 1.0574 -0.67%
2018-11-09 0 1.490 1.480 1.490 1.470 1.500 1,043,000 1,552,850 1.4888 1.064 1.057 1.064 1.050 1.071 1,460,644 1.0631 -0.67%
2018-11-08 0 1.500 1.490 1.500 1.480 1.500 471,000 704,420 1.4956 1.071 1.064 1.071 1.057 1.071 659,600 1.0679 0.00%
2018-11-07 0 1.500 1.490 1.500 1.490 1.500 1,427,000 2,126,980 1.4905 1.071 1.064 1.071 1.064 1.071 1,998,407 1.0643 0.00%
2018-11-06 0 1.500 1.490 1.500 1.480 1.500 2,148,000 3,204,650 1.4919 1.071 1.064 1.071 1.057 1.071 3,008,114 1.0653 0.00%
2018-11-05 0 1.500 1.490 1.500 1.480 1.500 2,654,000 3,969,790 1.4958 1.071 1.064 1.071 1.057 1.071 3,716,729 1.0681 -0.66%
2018-11-02 0 1.510 1.500 1.510 1.490 1.510 4,447,000 6,673,680 1.5007 1.078 1.071 1.078 1.064 1.078 6,227,692 1.0716 0.67%
2018-11-01 0 1.500 1.490 1.500 1.480 1.510 1,709,000 2,553,410 1.4941 1.071 1.064 1.071 1.057 1.078 2,393,327 1.0669 0.67%
2018-10-31 0 1.490 1.490 1.510 1.490 1.510 2,426,000 3,639,800 1.5003 1.064 1.064 1.078 1.064 1.078 3,397,432 1.0713 -1.32%
2018-10-30 0 1.510 1.500 1.510 1.490 1.520 3,022,442 4,544,546 1.5036 1.078 1.071 1.078 1.064 1.085 4,232,705 1.0737 0.00%
2018-10-29 0 1.510 1.500 1.510 1.480 1.520 3,680,990 5,520,925 1.4998 1.078 1.071 1.078 1.057 1.085 5,154,952 1.0710 0.67%
2018-10-26 0 1.500 1.500 1.510 1.490 1.520 1,748,000 2,630,115 1.5046 1.071 1.071 1.078 1.064 1.085 2,447,944 1.0744 0.00%
2018-10-25 0 1.500 1.490 1.500 1.490 1.510 2,303,000 3,454,820 1.5001 1.071 1.064 1.071 1.064 1.078 3,225,180 1.0712 -0.66%
2018-10-24 0 1.510 1.500 1.510 1.490 1.520 3,208,000 4,815,355 1.5010 1.078 1.071 1.078 1.064 1.085 4,492,565 1.0718 0.67%
2018-10-23 0 1.500 1.500 1.510 1.490 1.530 1,254,000 1,879,830 1.4991 1.071 1.071 1.078 1.064 1.093 1,756,134 1.0704 -0.66%
2018-10-22 0 1.510 1.500 1.510 1.500 1.520 407,000 615,030 1.5111 1.078 1.071 1.078 1.071 1.085 569,973 1.0791 1.34%
2018-10-19 0 1.490 1.480 1.490 1.490 1.520 3,971,000 5,935,630 1.4947 1.064 1.057 1.064 1.064 1.085 5,561,090 1.0674 -1.97%
2018-10-18 0 1.520 1.510 1.520 1.500 1.520 544,000 820,030 1.5074 1.085 1.078 1.085 1.071 1.085 761,831 1.0764 0.66%
2018-10-16 0 1.510 1.500 1.510 1.480 1.510 576,205 865,192 1.5015 1.078 1.071 1.078 1.057 1.078 806,932 1.0722 0.67%
2018-10-15 0 1.500 1.500 1.520 1.500 1.520 542,000 816,690 1.5068 1.071 1.071 1.085 1.071 1.085 759,031 1.0760 -1.96%
2018-10-12 0 1.530 1.510 1.530 1.510 1.540 1,143,000 1,740,375 1.5226 1.093 1.078 1.093 1.078 1.100 1,600,686 1.0873 1.32%
2018-10-11 0 1.510 1.500 1.510 1.470 1.510 6,866,000 10,286,600 1.4982 1.078 1.071 1.078 1.050 1.078 9,615,321 1.0698 0.00%
2018-10-10 0 1.510 1.500 1.510 1.490 1.520 1,275,018 1,914,476 1.5015 1.078 1.071 1.078 1.064 1.085 1,785,568 1.0722 2.03%
2018-10-09 0 1.480 1.480 1.490 1.470 1.510 2,086,142 3,116,148 1.4937 1.057 1.057 1.064 1.050 1.078 2,921,486 1.0666 -2.63%
2018-10-08 0 1.520 1.510 1.520 1.510 1.560 306,201 463,341 1.5132 1.085 1.078 1.085 1.078 1.114 428,812 1.0805 -0.65%
2018-10-05 0 1.530 1.520 1.530 1.510 1.530 317,000 484,680 1.5290 1.093 1.085 1.093 1.078 1.093 443,935 1.0918 0.00%
2018-10-04 0 1.530 1.520 1.530 1.510 1.550 152,000 230,980 1.5196 1.093 1.085 1.093 1.078 1.107 212,865 1.0851 0.00%
2018-10-03 0 1.530 1.530 1.540 1.520 1.550 74,000 112,770 1.5239 1.093 1.093 1.100 1.085 1.107 103,631 1.0882 0.66%
2018-10-02 0 1.520 1.520 1.530 1.520 1.570 3,341,000 5,182,160 1.5511 1.085 1.085 1.093 1.085 1.121 4,678,821 1.1076 -2.56%
2018-09-28 0 1.560 1.550 1.560 1.540 1.570 1,633,000 2,544,525 1.5582 1.114 1.107 1.114 1.100 1.121 2,286,895 1.1127 1.30%
2018-09-27 0 1.540 1.530 1.540 1.520 1.550 564,000 867,660 1.5384 1.100 1.093 1.100 1.085 1.107 789,840 1.0985 1.32%
2018-09-26 0 1.520 1.520 1.530 1.520 1.530 189,000 288,510 1.5265 1.085 1.085 1.093 1.085 1.093 264,680 1.0900 0.00%
2018-09-24 0 1.520 1.520 1.530 1.520 1.550 290,000 442,670 1.5264 1.085 1.085 1.093 1.085 1.107 406,123 1.0900 -0.65%
2018-09-21 0 1.530 1.530 1.540 1.500 1.530 1,734,442 2,632,120 1.5176 1.093 1.093 1.100 1.071 1.093 2,428,957 1.0836 2.00%
2018-09-20 0 1.500 1.500 1.510 1.500 1.520 681,080 1,023,956 1.5034 1.071 1.071 1.078 1.071 1.085 953,802 1.0736 -1.32%
2018-09-19 0 1.520 1.510 1.520 1.500 1.530 1,366,000 2,059,410 1.5076 1.085 1.078 1.085 1.071 1.093 1,912,981 1.0765 1.33%
2018-09-18 0 1.500 1.500 1.510 1.480 1.510 2,678,000 4,014,390 1.4990 1.071 1.071 1.078 1.057 1.078 3,750,339 1.0704 0.00%
2018-09-17 0 1.500 1.500 1.510 1.500 1.510 87,000 130,640 1.5016 1.071 1.071 1.078 1.071 1.078 121,837 1.0723 -0.66%
2018-09-14 0 1.510 1.500 1.510 1.500 1.520 224,000 337,390 1.5062 1.078 1.071 1.078 1.071 1.085 313,695 1.0755 0.67%
2018-09-13 0 1.500 1.500 1.510 1.490 1.530 1,868,000 2,815,600 1.5073 1.071 1.071 1.078 1.064 1.093 2,615,995 1.0763 -0.66%
2018-09-12 0 1.510 1.500 1.510 1.500 1.550 1,130,000 1,705,230 1.5091 1.078 1.071 1.078 1.071 1.107 1,582,481 1.0776 0.67%
2018-09-11 0 1.500 1.490 1.500 1.480 1.510 5,882,000 8,815,150 1.4987 1.071 1.064 1.071 1.057 1.078 8,237,303 1.0702 -0.66%
2018-09-10 0 1.510 1.510 1.520 1.500 1.520 320,000 482,890 1.5090 1.078 1.078 1.085 1.071 1.085 448,136 1.0776 -1.31%
2018-09-07 0 1.530 1.530 1.540 1.480 1.560 2,035,680 3,079,329 1.5127 1.093 1.093 1.100 1.057 1.114 2,850,818 1.0802 0.00%
2018-09-06 0 1.530 1.530 1.540 1.530 1.580 1,284,000 2,000,880 1.5583 1.093 1.093 1.100 1.093 1.128 1,798,146 1.1127 -3.16%
2018-09-05 0 1.580 1.570 1.580 1.550 1.600 1,397,767 2,207,415 1.5792 1.128 1.121 1.128 1.107 1.143 1,957,468 1.1277 1.94%
2018-09-04 0 1.550 1.540 1.550 1.530 1.580 4,871,500 7,570,985 1.5541 1.107 1.100 1.107 1.093 1.128 6,822,173 1.1098 -0.64%
2018-09-03 0 1.560 1.550 1.560 1.520 1.560 1,525,000 2,362,750 1.5493 1.114 1.107 1.114 1.085 1.114 2,135,649 1.1063 1.96%
2018-08-31 0 1.530 1.520 1.530 1.520 1.560 1,124,177 1,732,736 1.5413 1.093 1.085 1.093 1.085 1.114 1,574,326 1.1006 -1.92%
2018-08-30 0 1.560 1.550 1.560 1.530 1.570 930,767 1,442,232 1.5495 1.114 1.107 1.114 1.093 1.121 1,303,470 1.1065 1.96%
2018-08-29 0 1.530 1.520 1.530 1.520 1.550 861,000 1,320,430 1.5336 1.093 1.085 1.093 1.085 1.107 1,205,766 1.0951 -1.29%
2018-08-28 0 1.550 1.540 1.550 1.550 1.580 1,156,000 1,800,770 1.5578 1.107 1.100 1.107 1.107 1.128 1,618,892 1.1123 0.00%
2018-08-27 0 1.550 1.550 1.570 1.550 1.580 920,034 1,447,567 1.5734 1.107 1.107 1.121 1.107 1.128 1,288,439 1.1235 -1.90%
2018-08-24 0 1.580 1.560 1.580 1.560 1.580 1,089,000 1,712,505 1.5725 1.128 1.114 1.128 1.114 1.128 1,525,063 1.1229 0.00%
2018-08-23 0 1.580 1.560 1.580 1.530 1.580 2,698,000 4,203,050 1.5578 1.128 1.114 1.128 1.093 1.128 3,778,348 1.1124 0.64%
2018-08-22 0 1.570 1.540 1.570 1.540 1.570 2,687,080 4,178,539 1.5550 1.121 1.100 1.121 1.100 1.121 3,763,055 1.1104 1.95%
2018-08-21 0 1.540 1.530 1.540 1.470 1.600 3,177,519 4,871,581 1.5331 1.100 1.093 1.100 1.050 1.143 4,449,879 1.0948 3.36%
2018-08-20 0 1.490 1.490 1.510 1.490 1.510 6,276,000 9,412,810 1.4998 1.064 1.064 1.078 1.064 1.078 8,789,070 1.0710 -0.67%
2018-08-17 0 1.500 1.490 1.500 1.430 1.500 5,707,000 8,544,450 1.4972 1.071 1.064 1.071 1.021 1.071 7,992,228 1.0691 2.74%
2018-08-16 0 1.460 1.460 1.470 1.420 1.520 13,168,358 19,363,378 1.4704 1.043 1.043 1.050 1.014 1.085 18,441,304 1.0500 -2.67%
2018-08-15 0 1.500 1.500 1.510 1.490 1.520 6,961,000 10,462,820 1.5031 1.071 1.071 1.078 1.064 1.085 9,748,362 1.0733 0.67%
2018-08-14 0 1.490 1.490 1.510 1.470 1.520 4,954,000 7,440,540 1.5019 1.064 1.064 1.078 1.050 1.085 6,937,708 1.0725 -1.32%
2018-08-13 0 1.510 1.500 1.510 1.430 1.510 7,404,000 11,010,070 1.4870 1.078 1.071 1.078 1.021 1.078 10,368,750 1.0619 0.67%
2018-08-10 0 1.500 1.500 1.510 1.470 1.530 415,000 626,930 1.5107 1.071 1.071 1.078 1.050 1.093 581,177 1.0787 -1.32%
2018-08-09 0 1.520 1.500 1.520 1.510 1.540 2,141,500 3,251,970 1.5185 1.085 1.071 1.085 1.078 1.100 2,999,011 1.0843 0.00%
2018-08-08 0 1.520 1.510 1.520 1.520 1.540 654,000 997,170 1.5247 1.085 1.078 1.085 1.085 1.100 915,878 1.0888 0.66%
2018-08-07 0 1.510 1.510 1.520 1.510 1.540 744,000 1,127,990 1.5161 1.078 1.078 1.085 1.078 1.100 1,041,917 1.0826 0.00%
2018-08-06 0 1.510 1.510 1.520 1.510 1.560 652,000 994,110 1.5247 1.078 1.078 1.085 1.078 1.114 913,077 1.0887 -2.58%
2018-08-03 0 1.550 1.530 1.550 1.520 1.580 2,561,000 3,944,470 1.5402 1.107 1.093 1.107 1.085 1.128 3,586,490 1.0998 0.65%
2018-08-02 0 1.540 1.530 1.540 1.520 1.550 1,365,000 2,098,600 1.5374 1.100 1.093 1.100 1.085 1.107 1,911,581 1.0978 -1.91%
2018-08-01 0 1.570 1.560 1.570 1.550 1.580 1,004,000 1,572,960 1.5667 1.121 1.114 1.121 1.107 1.128 1,406,027 1.1187 1.29%
2018-07-31 0 1.550 1.540 1.550 1.510 1.560 3,361,000 5,164,155 1.5365 1.107 1.100 1.107 1.078 1.114 4,706,830 1.0972 1.31%
2018-07-30 0 1.530 1.520 1.530 1.500 1.540 1,534,000 2,327,520 1.5173 1.093 1.085 1.093 1.071 1.100 2,148,253 1.0834 -0.65%
2018-07-27 0 1.540 1.530 1.540 1.510 1.550 1,678,000 2,580,590 1.5379 1.100 1.093 1.100 1.078 1.107 2,349,914 1.0982 -0.65%
2018-07-26 0 1.550 1.540 1.550 1.540 1.560 1,317,000 2,038,810 1.5481 1.107 1.100 1.107 1.100 1.114 1,844,360 1.1054 0.65%
2018-07-25 0 1.540 1.540 1.550 1.530 1.580 6,269,000 9,743,440 1.5542 1.100 1.100 1.107 1.093 1.128 8,779,267 1.1098 -3.75%
2018-07-24 0 1.600 1.590 1.600 1.580 1.620 1,012,000 1,616,060 1.5969 1.143 1.135 1.143 1.128 1.157 1,417,231 1.1403 0.00%
2018-07-23 0 1.600 1.590 1.600 1.570 1.600 1,720,100 2,739,620 1.5927 1.143 1.135 1.143 1.121 1.143 2,408,872 1.1373 1.27%
2018-07-20 0 1.580 1.570 1.580 1.570 1.630 2,094,000 3,328,720 1.5896 1.128 1.121 1.128 1.121 1.164 2,932,491 1.1351 -1.86%
2018-07-19 0 1.610 1.610 1.620 1.550 1.630 2,687,900 4,295,670 1.5982 1.150 1.150 1.157 1.107 1.164 3,764,204 1.1412 3.87%
2018-07-18 0 1.550 1.550 1.560 1.540 1.650 3,626,000 5,731,680 1.5807 1.107 1.107 1.114 1.100 1.178 5,077,943 1.1287 -6.06%
2018-07-17 0 1.650 1.640 1.650 1.580 1.670 5,574,795 9,056,344 1.6245 1.178 1.171 1.178 1.128 1.192 7,807,085 1.1600 3.12%
2018-07-16 0 1.600 1.600 1.620 1.580 1.620 1,238,000 1,982,340 1.6012 1.143 1.143 1.157 1.128 1.157 1,733,727 1.1434 0.00%
2018-07-13 0 1.600 1.600 1.610 1.580 1.610 2,276,660 3,637,651 1.5978 1.143 1.143 1.150 1.128 1.150 3,188,293 1.1409 1.91%
2018-07-12 0 1.570 1.570 1.580 1.560 1.590 959,000 1,509,870 1.5744 1.121 1.121 1.128 1.114 1.135 1,343,008 1.1242 0.00%
2018-07-11 0 1.570 1.570 1.580 1.550 1.610 2,826,000 4,462,370 1.5790 1.121 1.121 1.128 1.107 1.150 3,957,602 1.1275 -2.48%
2018-07-10 0 1.610 1.600 1.610 1.550 1.630 5,958,524 9,502,326 1.5947 1.150 1.143 1.150 1.107 1.164 8,344,469 1.1388 4.55%
2018-07-09 0 1.540 1.540 1.550 1.520 1.550 2,260,000 3,463,860 1.5327 1.100 1.100 1.107 1.085 1.107 3,164,962 1.0944 1.32%
2018-07-06 0 1.520 1.510 1.520 1.500 1.520 653,000 985,360 1.5090 1.085 1.078 1.085 1.071 1.085 914,478 1.0775 0.00%
2018-07-05 0 1.520 1.500 1.520 1.490 1.520 4,331,000 6,507,230 1.5025 1.085 1.071 1.085 1.064 1.085 6,065,243 1.0729 0.66%
2018-07-04 0 1.510 1.500 1.510 1.480 1.510 5,921,000 8,868,810 1.4979 1.078 1.071 1.078 1.057 1.078 8,291,919 1.0696 1.34%
2018-07-03 0 1.490 1.480 1.500 1.450 1.510 5,273,000 7,881,890 1.4948 1.064 1.057 1.071 1.035 1.078 7,384,443 1.0674 -0.67%
2018-06-29 0 1.500 1.500 1.510 1.490 1.510 3,005,000 4,499,760 1.4974 1.071 1.071 1.078 1.064 1.078 4,208,279 1.0693 0.67%
2018-06-28 0 1.490 1.490 1.500 1.490 1.520 2,840,000 4,255,930 1.4986 1.064 1.064 1.071 1.064 1.085 3,977,208 1.0701 0.00%
2018-06-27 0 1.490 1.490 1.500 1.480 1.530 4,968,000 7,441,170 1.4978 1.064 1.064 1.071 1.057 1.093 6,957,314 1.0695 -0.67%
2018-06-26 0 1.500 1.500 1.510 1.480 1.540 5,522,000 8,330,360 1.5086 1.071 1.071 1.078 1.057 1.100 7,733,149 1.0772 0.00%
2018-06-25 0 1.500 1.500 1.510 1.480 1.530 2,606,000 3,902,669 1.4976 1.071 1.071 1.078 1.057 1.093 3,649,509 1.0694 -1.32%
2018-06-22 0 1.520 1.510 1.520 1.470 1.530 3,691,000 5,552,660 1.5044 1.085 1.078 1.085 1.050 1.093 5,168,970 1.0742 2.70%
2018-06-21 0 1.480 1.480 1.490 1.450 1.500 3,604,728 5,328,114 1.4781 1.057 1.057 1.064 1.035 1.071 5,048,153 1.0555 0.00%
2018-06-20 0 1.480 1.470 1.480 1.400 1.480 5,373,608 7,770,362 1.4460 1.057 1.050 1.057 1.000 1.057 7,525,337 1.0326 5.71%
2018-06-19 0 1.400 1.400 1.410 1.370 1.510 10,992,000 15,485,170 1.4088 1.000 1.000 1.007 0.978 1.078 15,393,477 1.0060 -6.04%
2018-06-15 0 1.490 1.490 1.500 1.460 1.520 15,523,000 23,184,700 1.4936 1.064 1.064 1.071 1.043 1.085 21,738,804 1.0665 2.05%
2018-06-14 0 1.460 1.450 1.460 1.420 1.500 6,198,000 9,078,160 1.4647 1.043 1.035 1.043 1.014 1.071 8,679,837 1.0459 2.10%
2018-06-13 0 1.430 1.430 1.440 1.410 1.460 8,758,000 12,589,368 1.4375 1.021 1.021 1.028 1.007 1.043 12,264,926 1.0265 1.42%
2018-06-12 0 1.410 1.400 1.410 1.380 1.440 8,220,000 11,588,305 1.4098 1.007 1.000 1.007 0.985 1.028 11,511,497 1.0067 1.44%
2018-06-11 0 1.390 1.390 1.400 1.390 1.420 2,517,000 3,526,450 1.4011 0.993 0.993 1.000 0.993 1.014 3,524,871 1.0004 -0.71%
2018-06-08 0 1.400 1.390 1.400 1.390 1.430 6,755,000 9,511,837 1.4081 1.000 0.993 1.000 0.993 1.021 9,459,874 1.0055 -1.41%
2018-06-07 0 1.420 1.420 1.430 1.420 1.460 7,107,000 10,191,574 1.4340 1.014 1.014 1.021 1.014 1.043 9,952,824 1.0240 -0.70%
2018-06-06 0 1.450 1.450 1.460 1.440 1.480 4,417,000 6,437,060 1.4573 1.021 1.021 1.028 1.014 1.042 6,272,192 1.0263 0.00%
2018-06-05 0 1.450 1.450 1.460 1.450 1.470 3,986,000 5,807,086 1.4569 1.021 1.021 1.028 1.021 1.035 5,660,167 1.0260 0.00%
2018-06-04 0 1.450 1.440 1.450 1.430 1.490 4,675,000 6,814,855 1.4577 1.021 1.014 1.021 1.007 1.049 6,638,555 1.0266 1.40%
2018-06-01 0 1.430 1.430 1.440 1.430 1.470 7,676,000 11,068,732 1.4420 1.007 1.007 1.014 1.007 1.035 10,900,011 1.0155 -2.72%
2018-05-31 0 1.470 1.450 1.470 1.410 1.520 15,143,000 21,949,420 1.4495 1.035 1.021 1.035 0.993 1.070 21,503,239 1.0207 0.00%
2018-05-30 0 1.470 1.470 1.480 1.450 1.490 2,517,000 3,685,860 1.4644 1.035 1.035 1.042 1.021 1.049 3,574,170 1.0312 -2.00%
2018-05-29 0 1.500 1.480 1.500 1.470 1.510 3,455,000 5,155,380 1.4922 1.056 1.042 1.056 1.035 1.063 4,906,141 1.0508 1.35%
2018-05-28 0 1.480 1.480 1.490 1.480 1.530 6,841,000 10,246,570 1.4978 1.042 1.042 1.049 1.042 1.077 9,714,301 1.0548 -1.99%
2018-05-25 0 1.510 1.500 1.510 1.430 1.520 4,742,888 7,017,983 1.4797 1.063 1.056 1.063 1.007 1.070 6,734,957 1.0420 4.14%
2018-05-24 0 1.450 1.450 1.460 1.450 1.510 8,327,000 12,307,960 1.4781 1.021 1.021 1.028 1.021 1.063 11,824,439 1.0409 -2.03%
2018-05-23 0 1.480 1.480 1.490 1.480 1.630 19,252,000 29,681,625 1.5417 1.042 1.042 1.049 1.042 1.148 27,338,068 1.0857 -9.20%
2018-05-21 0 1.630 1.620 1.630 1.530 1.650 9,881,000 15,835,120 1.6026 1.148 1.141 1.148 1.077 1.162 14,031,137 1.1286 6.54%
2018-05-18 0 1.530 1.520 1.530 1.500 1.530 5,678,000 8,617,460 1.5177 1.077 1.070 1.077 1.056 1.077 8,062,827 1.0688 0.66%
2018-05-17 0 1.520 1.510 1.520 1.470 1.530 7,357,000 11,077,313 1.5057 1.070 1.063 1.070 1.035 1.077 10,447,027 1.0603 -0.65%
2018-05-16 0 1.530 1.520 1.530 1.490 1.560 24,112,017 36,638,939 1.5195 1.077 1.070 1.077 1.049 1.099 34,239,349 1.0701 2.00%
2018-05-15 0 1.500 1.500 1.510 1.400 1.550 69,864,175 104,290,458 1.4928 1.056 1.056 1.063 0.986 1.092 99,207,955 1.0512 11.11%
2018-05-14 0 1.350 1.350 1.360 1.340 1.380 2,921,000 3,968,680 1.3587 0.951 0.951 0.958 0.944 0.972 4,147,855 0.9568 -1.46%
2018-05-11 0 1.370 1.360 1.370 1.340 1.390 9,107,000 12,424,300 1.3643 0.965 0.958 0.965 0.944 0.979 12,932,048 0.9607 0.00%
2018-05-10 0 1.370 1.370 1.380 1.290 1.420 25,672,000 34,716,390 1.3523 0.965 0.965 0.972 0.908 1.000 36,454,544 0.9523 7.87%
2018-05-09 0 1.270 1.270 1.280 1.260 1.290 7,892,000 10,024,340 1.2702 0.894 0.894 0.901 0.887 0.908 11,206,733 0.8945 -0.78%
2018-05-08 0 1.280 1.280 1.290 1.260 1.300 11,904,000 15,264,680 1.2823 0.901 0.901 0.908 0.887 0.915 16,903,821 0.9030 0.79%
2018-05-07 0 1.270 1.270 1.280 1.250 1.290 5,832,700 7,399,331 1.2686 0.894 0.894 0.901 0.880 0.908 8,282,503 0.8934 0.00%
2018-05-04 0 1.270 1.260 1.270 1.260 1.300 12,188,000 15,555,625 1.2763 0.894 0.887 0.894 0.887 0.915 17,307,104 0.8988 0.00%
2018-05-03 0 1.270 1.270 1.280 1.260 1.290 11,379,000 14,452,410 1.2701 0.894 0.894 0.901 0.887 0.908 16,158,315 0.8944 -1.55%
2018-05-02 0 1.290 1.280 1.290 1.290 1.320 3,510,000 4,554,620 1.2976 0.908 0.901 0.908 0.908 0.930 4,984,242 0.9138 -1.53%
2018-04-30 0 1.310 1.300 1.310 1.270 1.310 3,952,888 5,128,124 1.2973 0.923 0.915 0.923 0.894 0.923 5,613,148 0.9136 1.55%
2018-04-27 0 1.290 1.280 1.290 1.260 1.300 10,166,000 13,018,670 1.2806 0.908 0.901 0.908 0.887 0.915 14,435,840 0.9018 1.57%
2018-04-26 0 1.270 1.270 1.280 1.240 1.320 14,182,000 18,092,670 1.2757 0.894 0.894 0.901 0.873 0.930 20,138,608 0.8984 -1.55%
2018-04-25 0 1.290 1.280 1.290 1.240 1.290 8,702,000 11,059,930 1.2710 0.908 0.901 0.908 0.873 0.908 12,356,943 0.8950 0.78%
2018-04-24 0 1.280 1.270 1.280 1.230 1.310 19,454,000 24,812,730 1.2755 0.901 0.894 0.901 0.866 0.923 27,624,910 0.8982 2.40%
2018-04-23 0 1.250 1.230 1.250 1.210 1.260 5,764,000 7,176,890 1.2451 0.880 0.866 0.880 0.852 0.887 8,184,948 0.8768 1.63%
2018-04-20 0 1.230 1.220 1.230 1.200 1.290 25,087,000 31,284,020 1.2470 0.866 0.859 0.866 0.845 0.908 35,623,837 0.8782 -0.81%
2018-04-19 0 1.240 1.240 1.250 1.170 1.280 20,005,000 24,885,980 1.2440 0.873 0.873 0.880 0.824 0.901 28,407,337 0.8760 5.98%
2018-04-18 0 1.170 1.170 1.180 1.140 1.230 20,680,000 24,460,290 1.1828 0.824 0.824 0.831 0.803 0.866 29,365,845 0.8330 -3.31%
2018-04-17 0 1.210 1.210 1.220 1.200 1.330 29,496,000 37,199,955 1.2612 0.852 0.852 0.859 0.845 0.937 41,884,669 0.8882 -7.63%
2018-04-16 0 1.310 1.310 1.320 1.260 1.320 41,179,500 53,348,330 1.2955 0.923 0.923 0.930 0.887 0.930 58,475,377 0.9123 0.00%
2018-04-13 0 1.310 1.310 1.320 1.280 1.350 86,361,777 113,333,325 1.3123 0.923 0.923 0.930 0.901 0.951 122,634,745 0.9242 -5.76%
2018-04-12 0 1.390 1.390 1.400 1.380 1.490 51,458,980 74,084,830 1.4397 0.979 0.979 0.986 0.972 1.049 73,072,360 1.0139 -4.79%
2018-04-11 0 1.460 1.460 1.470 1.410 1.500 126,823,000 185,952,220 1.4662 1.028 1.028 1.035 0.993 1.056 180,090,160 1.0326 5.80%
2018-04-10 0 1.380 1.380 1.390 1.250 1.460 382,328,000 515,986,169 1.3496 0.972 0.972 0.979 0.880 1.028 542,910,283 0.9504 -31.00%
2018-04-09 1 2.000 1.960 2.000 1.970 2.030 36,801,000 73,323,010 1.9924 1.408 1.380 1.408 1.387 1.430 52,257,855 1.4031 -0.50%
2018-04-06 0 2.010 2.000 2.010 2.000 2.010 2,223,796 4,465,566 2.0081 1.415 1.408 1.415 1.408 1.415 3,157,817 1.4141 0.50%
2018-04-04 0 2.000 2.000 2.010 2.000 2.010 3,138,500 6,292,960 2.0051 1.408 1.408 1.415 1.408 1.415 4,456,707 1.4120 0.00%
2018-04-03 0 2.000 2.000 2.010 1.990 2.010 18,635,000 37,262,370 1.9996 1.408 1.408 1.415 1.401 1.415 26,461,920 1.4082 0.50%
2018-03-29 0 1.990 1.990 2.000 1.990 2.000 1,650,177 3,294,246 1.9963 1.401 1.401 1.408 1.401 1.408 2,343,271 1.4058 -0.50%
2018-03-28 0 2.000 1.990 2.000 1.990 2.000 2,445,085 4,873,993 1.9934 1.408 1.401 1.408 1.401 1.408 3,472,050 1.4038 0.50%
2018-03-27 0 1.990 1.990 2.000 1.990 2.000 1,229,000 2,449,230 1.9929 1.401 1.401 1.408 1.401 1.408 1,745,195 1.4034 -0.50%
2018-03-26 0 2.000 1.990 2.000 1.990 2.000 2,114,000 4,222,580 1.9974 1.408 1.401 1.408 1.401 1.408 3,001,905 1.4066 0.00%
2018-03-23 0 2.000 1.990 2.000 1.990 2.000 1,899,000 3,783,740 1.9925 1.408 1.401 1.408 1.401 1.408 2,696,602 1.4032 0.00%
2018-03-22 0 2.000 1.990 2.000 1.990 2.000 1,762,524 3,514,648 1.9941 1.408 1.401 1.408 1.401 1.408 2,502,805 1.4043 0.50%
2018-03-21 0 1.990 1.990 2.000 1.990 2.000 652,000 1,299,250 1.9927 1.401 1.401 1.408 1.401 1.408 925,848 1.4033 -0.50%
2018-03-20 0 2.000 1.990 2.000 1.990 2.010 12,644,000 25,284,830 1.9997 1.408 1.401 1.408 1.401 1.415 17,954,630 1.4083 0.00%
2018-03-19 0 2.000 1.990 2.000 1.990 2.000 4,626,000 9,236,270 1.9966 1.408 1.401 1.408 1.401 1.408 6,568,975 1.4060 0.00%
2018-03-16 0 2.000 1.990 2.000 1.990 2.000 3,373,793 6,729,834 1.9947 1.408 1.401 1.408 1.401 1.408 4,790,826 1.4047 0.00%
2018-03-15 0 2.000 1.990 2.000 1.990 2.000 1,056,334 2,108,011 1.9956 1.408 1.401 1.408 1.401 1.408 1,500,007 1.4053 0.00%
2018-03-14 0 2.000 1.990 2.000 1.990 2.000 7,081,212 14,099,354 1.9911 1.408 1.401 1.408 1.401 1.408 10,055,405 1.4022 0.00%
2018-03-13 0 2.000 1.990 2.000 1.990 2.000 9,249,000 18,495,910 1.9998 1.408 1.401 1.408 1.401 1.408 13,133,689 1.4083 0.00%
2018-03-12 0 2.000 1.990 2.000 1.990 2.010 15,888,000 31,773,720 1.9999 1.408 1.401 1.408 1.401 1.415 22,561,148 1.4083 0.00%
2018-03-09 0 2.000 1.990 2.000 1.990 2.000 3,381,000 6,736,000 1.9923 1.408 1.401 1.408 1.401 1.408 4,801,060 1.4030 0.50%
2018-03-08 0 1.990 1.980 1.990 1.980 2.000 3,754,720 7,469,242 1.9893 1.401 1.394 1.401 1.394 1.408 5,331,747 1.4009 0.00%
2018-03-07 0 1.990 1.980 1.990 1.980 1.990 3,583,000 7,117,590 1.9865 1.401 1.394 1.401 1.394 1.401 5,087,902 1.3989 0.51%
2018-03-06 0 1.980 1.980 1.990 1.980 1.990 5,613,750 11,122,582 1.9813 1.394 1.394 1.401 1.394 1.401 7,971,591 1.3953 0.00%
2018-03-05 0 1.980 1.980 1.990 1.980 1.990 3,446,000 6,827,210 1.9812 1.394 1.394 1.401 1.394 1.401 4,893,361 1.3952 0.00%
2018-03-02 0 1.980 1.970 1.980 1.970 1.980 8,928,980 17,634,450 1.9750 1.394 1.387 1.394 1.387 1.394 12,679,257 1.3908 0.00%
2018-03-01 0 1.980 1.970 1.980 1.970 1.980 1,015,000 2,008,400 1.9787 1.394 1.387 1.394 1.387 1.394 1,441,312 1.3935 0.51%
2018-02-28 0 1.970 1.970 1.980 1.970 1.980 3,640,250 7,180,352 1.9725 1.387 1.387 1.394 1.387 1.394 5,169,198 1.3891 -0.51%
2018-02-27 0 1.980 1.970 1.980 1.970 1.980 1,654,000 3,273,680 1.9793 1.394 1.387 1.394 1.387 1.394 2,348,700 1.3938 0.51%
2018-02-26 0 1.970 1.970 1.980 1.970 1.980 943,000 1,862,535 1.9751 1.387 1.387 1.394 1.387 1.394 1,339,071 1.3909 -0.51%
2018-02-23 0 1.980 1.970 1.980 1.970 1.990 3,967,000 7,840,680 1.9765 1.394 1.387 1.394 1.387 1.401 5,633,187 1.3919 0.00%
2018-02-22 0 1.980 1.970 1.980 1.970 1.980 2,811,000 5,547,950 1.9737 1.394 1.387 1.394 1.387 1.394 3,991,653 1.3899 0.00%
2018-02-21 0 1.980 1.970 1.980 1.970 1.980 3,187,250 6,292,900 1.9744 1.394 1.387 1.394 1.387 1.394 4,525,933 1.3904 0.00%
2018-02-20 0 1.980 1.970 1.980 1.970 1.990 4,443,000 8,775,140 1.9750 1.394 1.387 1.394 1.387 1.401 6,309,113 1.3909 0.51%
2018-02-15 0 1.970 1.970 1.980 1.960 1.980 8,276,250 16,291,410 1.9685 1.387 1.387 1.394 1.380 1.394 11,752,373 1.3862 0.00%
2018-02-14 0 1.970 1.960 1.970 1.960 1.970 10,636,000 20,882,120 1.9633 1.387 1.380 1.387 1.380 1.387 15,103,246 1.3826 0.00%
2018-02-13 0 1.970 1.960 1.970 1.960 1.970 2,136,750 4,192,457 1.9621 1.387 1.380 1.387 1.380 1.387 3,034,210 1.3817 0.51%
2018-02-12 0 1.960 1.950 1.960 1.950 1.970 46,119,000 90,087,133 1.9534 1.380 1.373 1.380 1.373 1.387 65,489,526 1.3756 0.00%
2018-02-09 0 1.960 1.950 1.960 1.950 1.970 44,791,000 87,801,010 1.9602 1.380 1.373 1.380 1.373 1.387 63,603,750 1.3804 -0.51%
2018-02-08 0 1.970 1.960 1.970 1.960 1.970 2,904,840 5,697,188 1.9613 1.387 1.380 1.387 1.380 1.387 4,124,907 1.3812 0.00%
2018-02-07 0 1.970 1.960 1.970 1.960 1.970 6,485,000 12,729,690 1.9629 1.387 1.380 1.387 1.380 1.387 9,208,777 1.3823 0.00%
2018-02-06 0 1.970 1.960 1.970 1.960 1.970 6,938,000 13,607,546 1.9613 1.387 1.380 1.387 1.380 1.387 9,852,042 1.3812 0.51%
2018-02-05 0 1.960 1.960 1.970 1.950 1.970 15,946,840 31,268,781 1.9608 1.380 1.380 1.387 1.373 1.387 22,644,701 1.3808 0.00%
2018-02-02 0 1.960 1.960 1.970 1.960 1.970 6,685,425 13,138,451 1.9652 1.380 1.380 1.387 1.380 1.387 9,493,383 1.3840 -0.51%
2018-02-01 0 1.970 1.960 1.970 1.960 1.970 3,663,000 7,190,660 1.9631 1.387 1.380 1.387 1.380 1.387 5,201,503 1.3824 0.51%
2018-01-31 0 1.960 1.960 1.970 1.960 1.970 17,696,000 34,762,281 1.9644 1.380 1.380 1.387 1.380 1.387 25,128,529 1.3834 -0.51%
2018-01-30 0 1.970 1.960 1.970 1.950 1.970 38,011,250 74,546,718 1.9612 1.387 1.380 1.387 1.373 1.387 53,976,425 1.3811 0.51%
2018-01-29 0 1.960 1.960 1.970 1.960 1.970 16,897,000 33,152,147 1.9620 1.380 1.380 1.387 1.380 1.387 23,993,940 1.3817 -0.51%
2018-01-26 0 1.970 1.960 1.970 1.960 1.970 7,219,497 14,180,424 1.9642 1.387 1.380 1.387 1.380 1.387 10,251,771 1.3832 0.51%
2018-01-25 0 1.960 1.950 1.960 1.950 1.970 38,122,000 74,706,699 1.9597 1.380 1.373 1.380 1.373 1.387 54,133,691 1.3800 0.00%
2018-01-24 0 1.960 1.950 1.960 1.950 1.970 64,138,728 125,668,837 1.9593 1.380 1.373 1.380 1.373 1.387 91,077,753 1.3798 0.00%
2018-01-23 0 1.960 1.960 1.970 1.960 1.980 41,599,000 81,767,980 1.9656 1.380 1.380 1.387 1.380 1.394 59,071,072 1.3842 -1.51%
2018-01-22 0 1.990 1.980 1.990 1.950 2.020 347,632,868 688,024,793 1.9792 1.401 1.394 1.401 1.373 1.423 493,642,785 1.3938 29.22%
2018-01-19 0 1.540 1.530 1.540 1.440 1.550 23,730,756 35,584,631 1.4995 1.084 1.077 1.084 1.014 1.092 33,697,954 1.0560 6.94%
2018-01-18 0 1.440 1.420 1.440 1.410 1.460 11,589,000 16,551,260 1.4282 1.014 1.000 1.014 0.993 1.028 16,456,517 1.0058 0.70%
2018-01-17 0 1.430 1.430 1.440 1.380 1.450 24,031,986 34,393,525 1.4312 1.007 1.007 1.014 0.972 1.021 34,125,704 1.0078 2.14%
2018-01-16 0 1.400 1.390 1.400 1.320 1.410 21,225,244 29,302,109 1.3805 0.986 0.979 0.986 0.930 0.993 30,140,098 0.9722 6.06%
2018-01-15 0 1.320 1.310 1.320 1.250 1.320 9,910,500 12,924,665 1.3041 0.930 0.923 0.930 0.880 0.930 14,073,027 0.9184 3.13%
2018-01-12 0 1.280 1.270 1.280 1.260 1.330 7,440,000 9,670,690 1.2998 0.901 0.894 0.901 0.887 0.937 10,564,888 0.9154 -0.78%
2018-01-11 0 1.290 1.280 1.290 1.220 1.300 4,930,000 6,219,330 1.2615 0.908 0.901 0.908 0.859 0.915 7,000,658 0.8884 5.74%
2018-01-10 0 1.220 1.220 1.230 1.220 1.260 3,489,300 4,337,710 1.2431 0.859 0.859 0.866 0.859 0.887 4,954,847 0.8754 -2.40%
2018-01-09 0 1.250 1.240 1.250 1.220 1.250 4,852,000 6,002,340 1.2371 0.880 0.873 0.880 0.859 0.880 6,889,897 0.8712 1.63%
2018-01-08 0 1.230 1.230 1.240 1.220 1.250 2,335,000 2,878,220 1.2326 0.866 0.866 0.873 0.859 0.880 3,315,728 0.8681 0.00%
2018-01-05 0 1.230 1.220 1.230 1.210 1.260 7,626,100 9,428,715 1.2364 0.866 0.859 0.866 0.852 0.887 10,829,152 0.8707 -0.81%
2018-01-04 0 1.240 1.230 1.240 1.160 1.240 10,969,868 13,324,026 1.2146 0.873 0.866 0.873 0.817 0.873 15,577,342 0.8553 6.90%
2018-01-03 0 1.160 1.150 1.160 1.130 1.160 8,407,000 9,613,860 1.1436 0.817 0.810 0.817 0.796 0.817 11,938,039 0.8053 2.65%
2018-01-02 0 1.130 1.120 1.130 1.110 1.140 9,754,000 11,007,800 1.1285 0.796 0.789 0.796 0.782 0.803 13,850,795 0.7947 0.00%
2017-12-29 0 1.130 1.110 1.130 1.110 1.130 2,200,000 2,462,730 1.1194 0.796 0.782 0.796 0.782 0.796 3,124,026 0.7883 1.80%
2017-12-28 0 1.110 1.100 1.110 1.090 1.120 5,876,144 6,472,918 1.1016 0.782 0.775 0.782 0.768 0.789 8,344,194 0.7757 0.91%
2017-12-27 0 1.100 1.090 1.100 1.060 1.100 8,704,062 9,478,473 1.0890 0.775 0.768 0.775 0.746 0.775 12,359,871 0.7669 3.77%
2017-12-22 0 1.060 1.060 1.070 1.060 1.080 2,826,000 3,018,620 1.0682 0.746 0.746 0.754 0.746 0.761 4,012,953 0.7522 -0.93%
2017-12-21 0 1.070 1.060 1.070 1.050 1.080 4,891,125 5,225,826 1.0684 0.754 0.746 0.754 0.739 0.761 6,945,455 0.7524 0.00%
2017-12-20 0 1.070 1.060 1.070 1.050 1.080 5,044,810 5,390,151 1.0685 0.754 0.746 0.754 0.739 0.761 7,163,690 0.7524 -0.93%
2017-12-19 0 1.080 1.060 1.080 1.060 1.080 2,763,720 2,960,127 1.0711 0.761 0.746 0.761 0.746 0.761 3,924,515 0.7543 0.93%
2017-12-18 0 1.070 1.070 1.080 1.050 1.090 5,305,000 5,661,690 1.0672 0.754 0.754 0.761 0.739 0.768 7,533,163 0.7516 -0.93%
2017-12-15 0 1.080 1.070 1.080 1.060 1.090 13,164,000 14,130,558 1.0734 0.761 0.754 0.761 0.746 0.768 18,693,036 0.7559 1.89%
2017-12-14 0 1.060 1.060 1.080 1.050 1.120 7,418,000 7,969,730 1.0744 0.746 0.746 0.761 0.739 0.789 10,533,648 0.7566 -4.50%
2017-12-13 0 1.110 1.100 1.110 1.080 1.150 8,276,510 9,249,905 1.1176 0.782 0.775 0.782 0.761 0.810 11,752,742 0.7870 -2.63%
2017-12-12 0 1.140 1.130 1.140 1.110 1.160 5,134,000 5,854,250 1.1403 0.803 0.796 0.803 0.782 0.817 7,290,341 0.8030 2.70%
2017-12-11 0 1.110 1.100 1.110 1.080 1.110 1,603,000 1,759,270 1.0975 0.782 0.775 0.782 0.761 0.782 2,276,279 0.7729 1.83%
2017-12-08 0 1.090 1.080 1.090 1.090 1.110 8,955,485 9,829,916 1.0976 0.768 0.761 0.768 0.768 0.782 12,716,895 0.7730 -1.80%
2017-12-07 0 1.110 1.110 1.120 1.110 1.150 2,879,001 3,255,371 1.1307 0.782 0.782 0.789 0.782 0.810 4,088,215 0.7963 -1.77%
2017-12-06 0 1.130 1.130 1.140 1.130 1.170 2,404,000 2,741,010 1.1402 0.796 0.796 0.803 0.796 0.824 3,413,708 0.8029 -2.59%
2017-12-05 0 1.160 1.150 1.160 1.150 1.170 1,993,571 2,311,845 1.1597 0.817 0.810 0.817 0.810 0.824 2,830,894 0.8166 0.87%
2017-12-04 0 1.150 1.150 1.160 1.150 1.180 1,560,686 1,828,682 1.1717 0.810 0.810 0.817 0.810 0.831 2,216,193 0.8251 -1.71%
2017-12-01 0 1.170 1.160 1.170 1.150 1.180 3,610,243 4,225,632 1.1705 0.824 0.817 0.824 0.810 0.831 5,126,588 0.8243 1.74%
2017-11-30 0 1.150 1.150 1.160 1.140 1.180 6,840,000 7,923,130 1.1584 0.810 0.810 0.817 0.803 0.831 9,712,881 0.8157 0.00%
2017-11-29 0 1.150 1.150 1.160 1.140 1.160 4,002,373 4,621,418 1.1547 0.810 0.810 0.817 0.803 0.817 5,683,417 0.8131 0.00%
2017-11-28 0 1.150 1.140 1.150 1.110 1.160 4,321,731 4,923,788 1.1393 0.810 0.803 0.810 0.782 0.817 6,136,909 0.8023 1.77%
2017-11-27 0 1.130 1.130 1.140 1.130 1.180 3,719,616 4,271,638 1.1484 0.796 0.796 0.803 0.796 0.831 5,281,899 0.8087 -0.88%
2017-11-24 0 1.140 1.130 1.140 1.120 1.140 3,619,308 4,099,134 1.1326 0.803 0.796 0.803 0.789 0.803 5,139,460 0.7976 0.88%
2017-11-23 0 1.130 1.130 1.140 1.130 1.150 3,666,011 4,164,712 1.1360 0.796 0.796 0.803 0.796 0.810 5,205,779 0.8000 0.00%
2017-11-22 0 1.130 1.120 1.130 1.090 1.130 8,776,588 9,745,342 1.1104 0.796 0.789 0.796 0.768 0.796 12,462,859 0.7820 1.80%
2017-11-21 0 1.110 1.100 1.110 1.100 1.150 9,857,883 11,157,319 1.1318 0.782 0.775 0.782 0.775 0.810 13,998,310 0.7970 -1.77%
2017-11-20 0 1.130 1.120 1.130 1.090 1.140 10,980,822 12,117,526 1.1035 0.796 0.789 0.796 0.768 0.803 15,592,897 0.7771 1.80%
2017-11-17 0 1.110 1.110 1.130 1.100 1.150 10,270,700 11,488,384 1.1186 0.782 0.782 0.796 0.775 0.810 14,584,516 0.7877 -2.63%
2017-11-16 0 1.140 1.110 1.140 1.080 1.160 23,636,000 26,330,310 1.1140 0.803 0.782 0.803 0.761 0.817 33,563,400 0.7845 -0.87%
2017-11-15 0 1.150 1.150 1.160 1.140 1.180 18,019,048 20,716,079 1.1497 0.810 0.810 0.817 0.803 0.831 25,587,261 0.8096 -1.71%
2017-11-14 0 1.170 1.160 1.170 1.120 1.310 117,492,245 139,846,399 1.1903 0.824 0.817 0.824 0.789 0.923 166,840,378 0.8382 -20.41%
2017-11-13 0 1.470 1.450 1.470 1.450 1.530 7,942,000 11,756,750 1.4803 1.035 1.021 1.035 1.021 1.077 11,277,734 1.0425 -2.00%
2017-11-10 0 1.500 1.490 1.500 1.440 1.500 7,488,000 11,056,610 1.4766 1.056 1.049 1.056 1.014 1.056 10,633,049 1.0398 2.74%
2017-11-09 0 1.460 1.450 1.460 1.420 1.460 4,689,572 6,799,562 1.4499 1.028 1.021 1.028 1.000 1.028 6,659,248 1.0211 2.82%
2017-11-08 0 1.420 1.420 1.430 1.370 1.440 6,380,776 8,909,107 1.3962 1.000 1.000 1.007 0.965 1.014 9,060,777 0.9833 1.43%
2017-11-07 0 1.400 1.400 1.410 1.370 1.430 9,191,000 12,789,240 1.3915 0.986 0.986 0.993 0.965 1.007 13,051,329 0.9799 -1.41%
2017-11-06 0 1.420 1.420 1.430 1.410 1.440 1,746,787 2,482,077 1.4209 1.000 1.000 1.007 0.993 1.014 2,480,458 1.0007 -0.70%
2017-11-03 0 1.430 1.430 1.440 1.430 1.470 981,000 1,412,400 1.4398 1.007 1.007 1.014 1.007 1.035 1,393,032 1.0139 -1.38%
2017-11-02 0 1.450 1.440 1.450 1.440 1.460 1,329,474 1,924,832 1.4478 1.021 1.014 1.021 1.014 1.028 1,887,869 1.0196 -0.68%
2017-11-01 0 1.460 1.450 1.460 1.440 1.460 2,730,728 3,959,972 1.4502 1.028 1.021 1.028 1.014 1.028 3,877,666 1.0212 2.10%
2017-10-31 0 1.430 1.430 1.440 1.430 1.450 549,812 788,147 1.4335 1.007 1.007 1.014 1.007 1.021 780,740 1.0095 -1.38%
2017-10-30 0 1.450 1.440 1.450 1.420 1.450 1,310,000 1,876,570 1.4325 1.021 1.014 1.021 1.000 1.021 1,860,215 1.0088 2.11%
2017-10-27 0 1.420 1.420 1.440 1.420 1.450 1,594,757 2,283,149 1.4317 1.000 1.000 1.014 1.000 1.021 2,264,574 1.0082 0.00%
2017-10-26 0 1.420 1.420 1.430 1.410 1.440 1,484,000 2,118,580 1.4276 1.000 1.000 1.007 0.993 1.014 2,107,298 1.0054 0.71%
2017-10-25 0 1.410 1.410 1.420 1.410 1.430 1,465,000 2,081,260 1.4207 0.993 0.993 1.000 0.993 1.007 2,080,317 1.0005 -0.70%
2017-10-24 0 1.420 1.420 1.430 1.420 1.460 3,213,000 4,614,360 1.4362 1.000 1.000 1.007 1.000 1.028 4,562,498 1.0114 -1.39%
2017-10-23 0 1.440 1.440 1.450 1.440 1.460 599,359 866,266 1.4453 1.014 1.014 1.021 1.014 1.028 851,097 1.0178 -1.37%
2017-10-20 0 1.460 1.450 1.460 1.420 1.480 7,134,750 10,391,639 1.4565 1.028 1.021 1.028 1.000 1.042 10,131,429 1.0257 3.55%
2017-10-19 0 1.410 1.410 1.430 1.410 1.490 3,052,534 4,433,800 1.4525 0.993 0.993 1.007 0.993 1.049 4,334,634 1.0229 -4.08%
2017-10-18 0 1.470 1.450 1.470 1.450 1.480 2,727,908 3,988,968 1.4623 1.035 1.021 1.035 1.021 1.042 3,873,662 1.0298 0.00%
2017-10-17 0 1.470 1.470 1.480 1.470 1.510 1,866,000 2,775,000 1.4871 1.035 1.035 1.042 1.035 1.063 2,649,742 1.0473 -2.00%
2017-10-16 0 1.500 1.480 1.500 1.480 1.530 3,840,000 5,767,706 1.5020 1.056 1.042 1.056 1.042 1.077 5,452,845 1.0577 0.67%
2017-10-13 0 1.490 1.480 1.490 1.470 1.520 3,840,000 5,724,680 1.4908 1.049 1.042 1.049 1.035 1.070 5,452,845 1.0499 -0.67%
2017-10-12 0 1.500 1.490 1.500 1.490 1.560 7,649,000 11,634,260 1.5210 1.056 1.049 1.056 1.049 1.099 10,861,670 1.0711 0.67%
2017-10-11 0 1.490 1.480 1.490 1.470 1.520 6,450,000 9,681,530 1.5010 1.049 1.042 1.049 1.035 1.070 9,159,076 1.0570 -0.67%
2017-10-10 0 1.500 1.500 1.510 1.430 1.520 9,889,000 14,726,010 1.4891 1.056 1.056 1.063 1.007 1.070 14,042,497 1.0487 4.90%
2017-10-09 0 1.430 1.430 1.450 1.430 1.460 2,169,000 3,137,570 1.4466 1.007 1.007 1.021 1.007 1.028 3,080,006 1.0187 -0.69%
2017-10-06 0 1.440 1.420 1.440 1.410 1.440 1,977,000 2,815,680 1.4242 1.014 1.000 1.014 0.993 1.014 2,807,363 1.0030 0.70%
2017-10-04 0 1.430 1.410 1.430 1.420 1.440 811,000 1,156,150 1.4256 1.007 0.993 1.007 1.000 1.014 1,151,630 1.0039 0.00%
2017-10-03 0 1.430 1.420 1.430 1.420 1.440 729,132 1,040,518 1.4271 1.007 1.000 1.007 1.000 1.014 1,035,376 1.0050 0.00%
2017-09-29 0 1.430 1.420 1.430 1.410 1.440 614,000 877,050 1.4284 1.007 1.000 1.007 0.993 1.014 871,887 1.0059 0.00%
2017-09-28 0 1.430 1.420 1.430 1.410 1.460 1,786,000 2,552,905 1.4294 1.007 1.000 1.007 0.993 1.028 2,536,141 1.0066 -1.38%
2017-09-27 0 1.450 1.440 1.450 1.420 1.450 2,502,500 3,607,220 1.4414 1.021 1.014 1.021 1.000 1.021 3,553,580 1.0151 1.40%
2017-09-26 0 1.430 1.430 1.440 1.420 1.440 1,186,000 1,695,770 1.4298 1.007 1.007 1.014 1.000 1.014 1,684,134 1.0069 -1.38%
2017-09-25 0 1.450 1.440 1.450 1.440 1.460 2,119,000 3,063,920 1.4459 1.021 1.014 1.021 1.014 1.028 3,009,005 1.0183 -1.36%
2017-09-22 0 1.470 1.460 1.470 1.430 1.470 1,935,838 2,803,722 1.4483 1.035 1.028 1.035 1.007 1.035 2,748,913 1.0199 0.00%
2017-09-21 0 1.470 1.460 1.470 1.450 1.470 4,183,000 6,111,940 1.4611 1.035 1.028 1.035 1.021 1.035 5,939,909 1.0290 1.38%
2017-09-20 0 1.450 1.440 1.450 1.420 1.490 4,311,052 6,264,573 1.4531 1.021 1.014 1.021 1.000 1.049 6,121,745 1.0233 0.00%
2017-09-19 0 1.450 1.440 1.450 1.390 1.450 9,746,000 13,886,980 1.4249 1.021 1.014 1.021 0.979 1.021 13,839,435 1.0034 2.84%
2017-09-18 0 1.410 1.390 1.410 1.400 1.420 8,834,000 12,448,946 1.4092 0.993 0.979 0.993 0.986 1.000 12,544,385 0.9924 0.71%
2017-09-15 0 1.400 1.390 1.400 1.370 1.410 8,867,000 12,304,680 1.3877 0.986 0.979 0.986 0.965 0.993 12,591,245 0.9772 0.00%
2017-09-14 0 1.400 1.390 1.400 1.390 1.430 3,986,000 5,594,620 1.4036 0.986 0.979 0.986 0.979 1.007 5,660,167 0.9884 0.00%
2017-09-13 0 1.400 1.390 1.400 1.380 1.440 5,765,086 8,049,970 1.3963 0.986 0.979 0.986 0.972 1.014 8,186,490 0.9833 -2.10%
2017-09-12 0 1.430 1.420 1.430 1.400 1.450 9,557,000 13,604,300 1.4235 1.007 1.000 1.007 0.986 1.021 13,571,053 1.0024 3.62%
2017-09-11 0 1.380 1.380 1.390 1.370 1.430 6,424,620 8,923,912 1.3890 0.972 0.972 0.979 0.965 1.007 9,123,036 0.9782 0.73%
2017-09-08 0 1.370 1.370 1.380 1.370 1.400 3,654,000 5,024,420 1.3750 0.965 0.965 0.972 0.965 0.986 5,188,723 0.9683 -0.72%
2017-09-07 0 1.380 1.370 1.380 1.370 1.400 2,011,000 2,774,520 1.3797 0.972 0.965 0.972 0.965 0.986 2,855,644 0.9716 -1.43%
2017-09-06 0 1.400 1.380 1.400 1.370 1.420 5,954,000 8,272,170 1.3893 0.986 0.972 0.986 0.965 1.000 8,454,750 0.9784 0.72%
2017-09-05 0 1.390 1.390 1.400 1.390 1.420 2,890,407 4,056,387 1.4034 0.979 0.979 0.986 0.979 1.000 4,104,412 0.9883 -1.42%
2017-09-04 0 1.410 1.410 1.420 1.410 1.430 1,035,000 1,468,180 1.4185 0.993 0.993 1.000 0.993 1.007 1,469,712 0.9990 -2.08%
2017-09-01 0 1.440 1.420 1.440 1.410 1.460 1,240,000 1,769,490 1.4270 1.014 1.000 1.014 0.993 1.028 1,760,815 1.0049 -0.69%
2017-08-31 0 1.450 1.440 1.450 1.380 1.450 2,898,000 4,099,900 1.4147 1.021 1.014 1.021 0.972 1.021 4,115,194 0.9963 5.07%
2017-08-30 0 1.380 1.380 1.390 1.380 1.400 1,968,250 2,727,115 1.3856 0.972 0.972 0.979 0.972 0.986 2,794,938 0.9757 0.00%
2017-08-29 0 1.380 1.380 1.390 1.380 1.400 1,706,000 2,366,340 1.3871 0.972 0.972 0.979 0.972 0.986 2,422,540 0.9768 0.00%
2017-08-28 0 1.380 1.380 1.390 1.380 1.420 2,205,000 3,054,195 1.3851 0.972 0.972 0.979 0.972 1.000 3,131,126 0.9754 -1.43%
2017-08-25 0 1.400 1.400 1.410 1.400 1.440 2,129,750 3,017,802 1.4170 0.986 0.986 0.993 0.986 1.014 3,024,270 0.9979 -0.71%
2017-08-24 0 1.410 1.410 1.420 1.380 1.440 4,140,000 5,865,747 1.4168 0.993 0.993 1.000 0.972 1.014 5,878,849 0.9978 2.92%
2017-08-22 0 1.370 1.370 1.380 1.360 1.390 6,326,000 8,699,870 1.3753 0.965 0.965 0.972 0.958 0.979 8,982,995 0.9685 -1.44%
2017-08-21 0 1.390 1.380 1.390 1.370 1.430 3,280,000 4,561,865 1.3908 0.979 0.972 0.979 0.965 1.007 4,657,639 0.9794 0.72%
2017-08-18 0 1.380 1.380 1.390 1.380 1.430 7,557,000 10,585,130 1.4007 0.972 0.972 0.979 0.972 1.007 10,731,029 0.9864 -3.50%
2017-08-17 0 1.430 1.420 1.430 1.420 1.500 6,476,000 9,328,400 1.4405 1.007 1.000 1.007 1.000 1.056 9,195,997 1.0144 -3.38%
2017-08-16 0 1.480 1.480 1.490 1.470 1.540 4,801,000 7,250,085 1.5101 1.042 1.042 1.049 1.035 1.084 6,817,477 1.0635 -3.90%
2017-08-15 0 1.540 1.530 1.540 1.500 1.570 7,655,000 11,784,050 1.5394 1.084 1.077 1.084 1.056 1.106 10,870,191 1.0841 1.99%
2017-08-14 0 1.510 1.500 1.510 1.370 1.530 19,452,000 28,418,620 1.4610 1.063 1.056 1.063 0.965 1.077 27,622,070 1.0288 4.86%
2017-08-11 0 1.440 1.440 1.450 1.400 1.530 9,338,000 13,539,810 1.4500 1.014 1.014 1.021 0.986 1.077 13,260,070 1.0211 -6.49%
2017-08-10 0 1.540 1.540 1.550 1.520 1.550 2,685,000 4,114,600 1.5324 1.084 1.084 1.092 1.070 1.092 3,812,732 1.0792 -1.28%
2017-08-09 0 1.560 1.560 1.570 1.530 1.570 6,710,000 10,407,440 1.5510 1.099 1.099 1.106 1.077 1.106 9,528,279 1.0923 1.96%
2017-08-08 0 1.530 1.530 1.560 1.520 1.570 15,082,000 23,303,800 1.5451 1.077 1.077 1.099 1.070 1.106 21,416,618 1.0881 -1.29%
2017-08-07 0 1.550 1.540 1.550 1.530 1.550 1,679,828 2,586,556 1.5398 1.092 1.084 1.092 1.077 1.092 2,385,376 1.0843 0.65%
2017-08-04 0 1.540 1.540 1.550 1.520 1.550 7,720,000 11,861,720 1.5365 1.084 1.084 1.092 1.070 1.092 10,962,491 1.0820 -0.65%
2017-08-03 0 1.550 1.530 1.550 1.530 1.580 3,084,026 4,765,400 1.5452 1.092 1.077 1.092 1.077 1.113 4,379,353 1.0882 -1.27%
2017-08-02 0 1.570 1.550 1.570 1.520 1.600 8,436,416 13,130,107 1.5564 1.106 1.092 1.106 1.070 1.127 11,979,811 1.0960 2.61%
2017-08-01 0 1.530 1.520 1.530 1.520 1.550 786,898 1,205,162 1.5315 1.077 1.070 1.077 1.070 1.092 1,117,404 1.0785 -1.29%
2017-07-31 0 1.550 1.540 1.550 1.520 1.550 2,115,000 3,237,310 1.5306 1.092 1.084 1.092 1.070 1.092 3,003,325 1.0779 0.65%
2017-07-28 0 1.540 1.540 1.550 1.500 1.550 4,162,000 6,303,216 1.5145 1.084 1.084 1.092 1.056 1.092 5,910,089 1.0665 1.99%
2017-07-27 0 1.510 1.510 1.530 1.510 1.560 4,505,000 6,897,270 1.5310 1.063 1.063 1.077 1.063 1.099 6,397,153 1.0782 -1.95%
2017-07-26 0 1.540 1.530 1.540 1.520 1.610 5,164,009 7,924,903 1.5346 1.084 1.077 1.084 1.070 1.134 7,332,954 1.0807 -3.14%
2017-07-25 0 1.590 1.580 1.590 1.540 1.600 3,893,872 6,138,115 1.5764 1.120 1.113 1.120 1.084 1.127 5,529,344 1.1101 2.58%
2017-07-24 0 1.550 1.530 1.550 1.500 1.560 3,267,000 5,021,650 1.5371 1.092 1.077 1.092 1.056 1.099 4,639,179 1.0824 1.97%
2017-07-21 0 1.520 1.510 1.520 1.500 1.550 4,582,144 6,938,952 1.5143 1.070 1.063 1.070 1.056 1.092 6,506,699 1.0664 -0.65%
2017-07-20 0 1.530 1.510 1.530 1.510 1.590 11,412,000 17,459,180 1.5299 1.077 1.063 1.077 1.063 1.120 16,205,175 1.0774 -3.16%
2017-07-19 0 1.580 1.570 1.580 1.520 1.580 4,872,000 7,558,880 1.5515 1.113 1.106 1.113 1.070 1.113 6,918,298 1.0926 1.94%
2017-07-18 0 1.550 1.550 1.560 1.550 1.620 4,200,000 6,628,950 1.5783 1.092 1.092 1.099 1.092 1.141 5,964,050 1.1115 -2.52%
2017-07-17 0 1.590 1.580 1.590 1.540 1.640 5,534,000 8,678,540 1.5682 1.120 1.113 1.120 1.084 1.155 7,858,345 1.1044 -3.05%
2017-07-14 0 1.640 1.620 1.640 1.600 1.670 9,669,000 15,708,580 1.6246 1.155 1.141 1.155 1.127 1.176 13,730,094 1.1441 0.61%
2017-07-13 0 1.630 1.620 1.630 1.480 1.690 38,521,000 62,487,850 1.6222 1.148 1.141 1.148 1.042 1.190 54,700,276 1.1424 9.40%
2017-07-12 0 1.490 1.480 1.490 1.450 1.490 4,708,000 6,934,820 1.4730 1.049 1.042 1.049 1.021 1.049 6,685,416 1.0373 2.05%
2017-07-11 0 1.460 1.450 1.460 1.450 1.490 4,459,000 6,518,350 1.4618 1.028 1.021 1.028 1.021 1.049 6,331,833 1.0295 0.00%
2017-07-10 0 1.460 1.450 1.460 1.440 1.470 1,720,000 2,502,990 1.4552 1.028 1.021 1.028 1.014 1.035 2,442,420 1.0248 0.00%
2017-07-07 0 1.460 1.450 1.460 1.450 1.480 3,752,000 5,468,250 1.4574 1.028 1.021 1.028 1.021 1.042 5,327,884 1.0263 -2.67%
2017-07-06 0 1.500 1.490 1.500 1.450 1.500 2,457,000 3,636,170 1.4799 1.056 1.049 1.056 1.021 1.056 3,488,969 1.0422 2.04%
2017-07-05 0 1.470 1.470 1.480 1.420 1.480 2,797,000 4,092,230 1.4631 1.035 1.035 1.042 1.000 1.042 3,971,773 1.0303 1.38%
2017-07-04 0 1.450 1.440 1.450 1.440 1.490 6,925,000 10,072,700 1.4545 1.021 1.014 1.021 1.014 1.049 9,833,582 1.0243 -2.03%
2017-07-03 0 1.480 1.470 1.480 1.420 1.480 11,627,086 17,048,209 1.4662 1.042 1.035 1.042 1.000 1.042 16,510,600 1.0326 5.71%
2017-06-30 0 1.400 1.390 1.400 1.340 1.400 7,110,000 9,781,680 1.3758 0.986 0.979 0.986 0.944 0.986 10,096,284 0.9688 3.70%
2017-06-29 0 1.350 1.330 1.350 1.320 1.350 4,515,000 6,038,005 1.3373 0.951 0.937 0.951 0.930 0.951 6,411,353 0.9418 1.50%
2017-06-28 0 1.330 1.320 1.330 1.300 1.340 5,845,000 7,671,573 1.3125 0.937 0.930 0.937 0.915 0.944 8,299,969 0.9243 0.00%
2017-06-27 0 1.330 1.320 1.330 1.310 1.380 9,714,000 12,975,260 1.3357 0.937 0.930 0.937 0.923 0.972 13,793,995 0.9406 -1.48%
2017-06-26 0 1.350 1.350 1.360 1.350 1.410 5,666,000 7,765,520 1.3705 0.951 0.951 0.958 0.951 0.993 8,045,787 0.9652 -2.17%
2017-06-23 0 1.380 1.380 1.390 1.360 1.400 4,104,000 5,637,560 1.3737 0.972 0.972 0.979 0.958 0.986 5,827,729 0.9674 -0.72%
2017-06-22 0 1.390 1.380 1.390 1.370 1.400 3,941,000 5,454,030 1.3839 0.979 0.972 0.979 0.965 0.986 5,596,267 0.9746 1.46%
2017-06-21 0 1.370 1.360 1.370 1.360 1.380 5,337,513 7,285,682 1.3650 0.965 0.958 0.965 0.958 0.972 7,579,332 0.9613 0.74%
2017-06-20 0 1.360 1.360 1.370 1.360 1.410 3,218,800 4,430,298 1.3764 0.958 0.958 0.965 0.958 0.993 4,570,734 0.9693 -2.86%
2017-06-19 0 1.400 1.390 1.400 1.370 1.400 1,610,000 2,235,060 1.3882 0.986 0.979 0.986 0.965 0.986 2,286,219 0.9776 0.72%
2017-06-16 0 1.390 1.380 1.400 1.360 1.400 9,645,000 13,333,660 1.3824 0.979 0.972 0.986 0.958 0.986 13,696,014 0.9735 0.72%
2017-06-15 0 1.380 1.370 1.380 1.370 1.430 15,100,000 21,053,585 1.3943 0.972 0.965 0.972 0.965 1.007 21,442,179 0.9819 -2.82%
2017-06-14 0 1.420 1.420 1.440 1.390 1.450 13,433,000 19,106,336 1.4223 1.000 1.000 1.014 0.979 1.021 19,075,019 1.0016 -0.70%
2017-06-13 0 1.430 1.430 1.440 1.430 1.530 23,402,000 34,096,480 1.4570 1.007 1.007 1.014 1.007 1.077 33,231,117 1.0260 -3.38%
2017-06-12 0 1.480 1.480 1.490 1.480 1.500 2,983,000 4,424,290 1.4832 1.042 1.042 1.049 1.042 1.056 4,235,895 1.0445 -1.33%
2017-06-09 0 1.500 1.490 1.500 1.480 1.510 3,815,000 5,714,690 1.4980 1.056 1.049 1.056 1.042 1.063 5,417,345 1.0549 0.67%
2017-06-08 0 1.490 1.480 1.490 1.460 1.490 3,982,000 5,882,080 1.4772 1.049 1.042 1.049 1.028 1.049 5,654,487 1.0402 0.68%
2017-06-07 0 1.480 1.470 1.480 1.460 1.480 3,296,000 4,852,790 1.4723 1.042 1.035 1.042 1.028 1.042 4,680,359 1.0368 0.68%
2017-06-06 0 1.470 1.470 1.480 1.460 1.500 8,426,616 12,406,877 1.4723 1.035 1.035 1.042 1.028 1.056 11,965,894 1.0369 -0.68%
2017-06-05 0 1.480 1.470 1.480 1.460 1.520 6,268,624 9,314,318 1.4859 1.042 1.035 1.042 1.028 1.070 8,901,520 1.0464 -2.63%
2017-06-02 0 1.520 1.520 1.530 1.470 1.530 8,500,000 12,756,600 1.5008 1.070 1.070 1.077 1.035 1.077 12,070,101 1.0569 4.11%
2017-06-01 0 1.460 1.460 1.470 1.450 1.490 6,285,000 9,234,190 1.4692 1.028 1.028 1.035 1.021 1.049 8,924,774 1.0347 -1.35%
2017-05-31 0 1.480 1.480 1.490 1.450 1.500 10,288,000 15,248,070 1.4821 1.042 1.042 1.049 1.021 1.056 14,609,082 1.0437 3.50%
2017-05-29 0 1.450 1.450 1.460 1.420 1.470 4,045,000 5,881,030 1.4539 1.007 1.007 1.014 0.986 1.021 5,824,283 1.0097 1.40%
2017-05-26 0 1.430 1.420 1.430 1.420 1.470 7,001,000 10,093,290 1.4417 0.993 0.986 0.993 0.986 1.021 10,080,545 1.0013 -2.05%
2017-05-25 0 1.460 1.450 1.460 1.440 1.470 2,982,483 4,335,206 1.4536 1.014 1.007 1.014 1.000 1.021 4,294,394 1.0095 0.00%
2017-05-24 0 1.460 1.450 1.460 1.410 1.460 10,306,000 14,738,630 1.4301 1.014 1.007 1.014 0.979 1.014 14,839,322 0.9932 1.39%
2017-05-23 0 1.440 1.430 1.440 1.430 1.470 4,454,000 6,443,110 1.4466 1.000 0.993 1.000 0.993 1.021 6,413,190 1.0047 0.70%
2017-05-22 0 1.430 1.430 1.440 1.430 1.480 9,151,600 13,292,142 1.4524 0.993 0.993 1.000 0.993 1.028 13,177,134 1.0087 -1.38%
2017-05-19 0 1.450 1.440 1.450 1.440 1.500 10,039,000 14,688,060 1.4631 1.007 1.000 1.007 1.000 1.042 14,454,876 1.0161 -2.03%
2017-05-18 0 1.480 1.480 1.490 1.470 1.520 11,470,000 17,228,010 1.5020 1.028 1.028 1.035 1.021 1.056 16,515,333 1.0432 -2.63%
2017-05-17 0 1.520 1.510 1.520 1.500 1.540 16,716,000 25,328,614 1.5152 1.056 1.049 1.056 1.042 1.070 24,068,903 1.0523 0.00%
2017-05-16 0 1.520 1.510 1.520 1.510 1.590 29,582,000 45,222,670 1.5287 1.056 1.049 1.056 1.049 1.104 42,594,298 1.0617 -2.56%
2017-05-15 0 1.560 1.560 1.570 1.490 1.640 71,739,000 113,146,790 1.5772 1.083 1.083 1.090 1.035 1.139 103,294,987 1.0954 -16.13%
2017-05-12 0 1.860 1.850 1.860 1.830 1.870 8,553,000 15,889,560 1.8578 1.292 1.285 1.292 1.271 1.299 12,315,226 1.2902 0.54%
2017-05-11 0 1.850 1.840 1.850 1.820 1.910 26,459,000 49,387,015 1.8665 1.285 1.278 1.285 1.264 1.327 38,097,577 1.2963 4.52%
2017-05-10 0 1.770 1.770 1.780 1.710 1.780 11,452,000 20,005,610 1.7469 1.229 1.229 1.236 1.188 1.236 16,489,416 1.2132 2.31%
2017-05-09 0 1.730 1.720 1.730 1.660 1.730 7,892,039 13,446,606 1.7038 1.201 1.195 1.201 1.153 1.201 11,363,527 1.1833 1.76%
2017-05-08 0 1.700 1.700 1.710 1.650 1.710 3,160,000 5,329,600 1.6866 1.181 1.181 1.188 1.146 1.188 4,549,996 1.1713 1.19%
2017-05-05 0 1.680 1.670 1.680 1.670 1.700 4,423,000 7,434,030 1.6808 1.167 1.160 1.167 1.160 1.181 6,368,554 1.1673 -0.59%
2017-05-04 0 1.690 1.680 1.690 1.670 1.710 6,130,086 10,353,098 1.6889 1.174 1.167 1.174 1.160 1.188 8,826,540 1.1730 -1.74%
2017-05-02 0 1.720 1.710 1.720 1.650 1.740 22,991,000 39,451,780 1.7160 1.195 1.188 1.195 1.146 1.208 33,104,100 1.1917 3.61%
2017-04-28 0 1.660 1.660 1.670 1.620 1.680 2,278,000 3,757,365 1.6494 1.153 1.153 1.160 1.125 1.167 3,280,029 1.1455 0.00%
2017-04-27 0 1.660 1.660 1.670 1.620 1.670 5,267,600 8,705,482 1.6526 1.153 1.153 1.160 1.125 1.160 7,584,670 1.1478 2.47%
2017-04-26 0 1.620 1.610 1.620 1.580 1.630 4,878,000 7,845,090 1.6083 1.125 1.118 1.125 1.097 1.132 7,023,696 1.1169 1.89%
2017-04-25 0 1.590 1.590 1.600 1.580 1.680 9,713,000 15,658,240 1.6121 1.104 1.104 1.111 1.097 1.167 13,985,478 1.1196 -4.79%
2017-04-24 0 1.670 1.650 1.660 1.640 1.680 4,078,000 6,740,200 1.6528 1.160 1.146 1.153 1.139 1.167 5,871,799 1.1479 0.60%
2017-04-21 0 1.660 1.660 1.670 1.660 1.690 7,136,000 11,907,872 1.6687 1.153 1.153 1.160 1.153 1.174 10,274,928 1.1589 -0.60%
2017-04-20 0 1.670 1.660 1.670 1.660 1.700 2,323,000 3,881,050 1.6707 1.160 1.153 1.160 1.153 1.181 3,344,823 1.1603 -1.18%
2017-04-19 0 1.690 1.680 1.700 1.670 1.720 9,128,000 15,444,180 1.6920 1.174 1.167 1.181 1.160 1.195 13,143,153 1.1751 -0.59%
2017-04-18 0 1.700 1.690 1.700 1.640 1.710 9,893,000 16,662,970 1.6843 1.181 1.174 1.181 1.139 1.188 14,244,655 1.1698 2.41%
2017-04-13 0 1.660 1.660 1.670 1.650 1.690 5,627,000 9,392,410 1.6692 1.153 1.153 1.160 1.146 1.174 8,102,161 1.1592 -1.78%
2017-04-12 0 1.690 1.670 1.700 1.660 1.710 8,099,294 13,672,180 1.6881 1.174 1.160 1.181 1.153 1.188 11,661,948 1.1724 -0.59%
2017-04-11 0 1.700 1.690 1.700 1.600 1.720 37,827,500 63,584,180 1.6809 1.181 1.174 1.181 1.111 1.195 54,466,763 1.1674 9.68%
2017-04-10 0 1.550 1.540 1.550 1.540 1.630 16,829,000 26,232,340 1.5588 1.076 1.070 1.076 1.070 1.132 24,231,608 1.0826 -4.91%
2017-04-07 0 1.630 1.610 1.630 1.560 1.630 8,611,000 13,720,930 1.5934 1.132 1.118 1.132 1.083 1.132 12,398,739 1.1066 3.16%
2017-04-06 0 1.580 1.570 1.580 1.530 1.610 11,328,000 17,895,400 1.5797 1.097 1.090 1.097 1.063 1.118 16,310,872 1.0971 0.64%
2017-04-05 0 1.570 1.560 1.570 1.560 1.660 11,737,000 18,547,960 1.5803 1.090 1.083 1.090 1.083 1.153 16,899,779 1.0975 -4.27%
2017-04-03 0 1.640 1.630 1.640 1.610 1.640 985,000 1,612,125 1.6367 1.139 1.132 1.139 1.118 1.139 1,418,274 1.1367 0.61%
2017-03-31 0 1.630 1.630 1.640 1.620 1.690 6,257,000 10,299,650 1.6461 1.132 1.132 1.139 1.125 1.174 9,009,280 1.1432 0.00%
2017-03-30 0 1.630 1.630 1.640 1.600 1.670 3,805,460 6,192,634 1.6273 1.132 1.132 1.139 1.111 1.160 5,479,376 1.1302 -1.81%
2017-03-29 0 1.660 1.650 1.660 1.640 1.730 12,349,000 20,678,734 1.6745 1.153 1.146 1.153 1.139 1.201 17,780,981 1.1630 -2.35%
2017-03-28 0 1.700 1.690 1.700 1.610 1.700 26,282,000 43,590,255 1.6586 1.181 1.174 1.181 1.118 1.181 37,842,719 1.1519 6.92%
2017-03-27 0 1.590 1.590 1.600 1.560 1.740 89,745,000 147,101,960 1.6391 1.104 1.104 1.111 1.083 1.208 129,221,325 1.1384 -14.97%
2017-03-24 0 1.870 1.870 1.880 1.820 1.890 14,219,000 26,659,136 1.8749 1.299 1.299 1.306 1.264 1.313 20,473,542 1.3021 2.19%
2017-03-23 0 1.830 1.810 1.830 1.810 1.900 13,823,000 25,685,650 1.8582 1.271 1.257 1.271 1.257 1.320 19,903,353 1.2905 -3.68%
2017-03-22 0 1.900 1.890 1.900 1.860 1.960 10,655,279 20,177,457 1.8937 1.320 1.313 1.320 1.292 1.361 15,342,239 1.3152 -3.55%
2017-03-21 0 1.970 1.960 1.970 1.950 1.990 4,033,000 7,954,540 1.9724 1.368 1.361 1.368 1.354 1.382 5,807,004 1.3698 -0.51%
2017-03-20 0 1.980 1.970 1.980 1.960 1.990 6,906,000 13,662,680 1.9784 1.375 1.368 1.375 1.361 1.382 9,943,757 1.3740 0.51%
2017-03-17 0 1.970 1.970 1.980 1.930 2.000 8,463,000 16,733,510 1.9773 1.368 1.368 1.375 1.340 1.389 12,185,638 1.3732 0.00%
2017-03-16 0 1.970 1.950 1.970 1.880 1.970 14,250,000 27,576,495 1.9352 1.368 1.354 1.368 1.306 1.368 20,518,178 1.3440 5.35%
2017-03-15 0 1.870 1.860 1.880 1.860 1.910 7,395,000 13,875,070 1.8763 1.299 1.292 1.306 1.292 1.327 10,647,854 1.3031 -1.58%
2017-03-14 0 1.900 1.890 1.900 1.870 1.940 2,752,000 5,208,132 1.8925 1.320 1.313 1.320 1.299 1.347 3,962,528 1.3143 0.00%
2017-03-13 0 1.900 1.890 1.900 1.870 1.940 10,791,006 20,599,389 1.9089 1.320 1.313 1.320 1.299 1.347 15,537,669 1.3258 -2.06%
2017-03-10 0 1.940 1.930 1.940 1.900 1.970 9,816,200 18,999,399 1.9355 1.347 1.340 1.347 1.320 1.368 14,134,073 1.3442 -0.51%
2017-03-09 0 1.950 1.950 1.960 1.900 1.970 26,673,000 51,792,945 1.9418 1.354 1.354 1.361 1.320 1.368 38,405,709 1.3486 3.17%
2017-03-08 0 1.890 1.880 1.890 1.840 1.910 12,653,000 23,583,320 1.8639 1.313 1.306 1.313 1.278 1.327 18,218,702 1.2945 1.07%
2017-03-07 0 1.870 1.860 1.870 1.860 1.920 8,126,000 15,252,895 1.8770 1.299 1.292 1.299 1.292 1.333 11,700,401 1.3036 -1.58%
2017-03-06 0 1.900 1.890 1.900 1.840 1.920 9,275,000 17,463,125 1.8828 1.320 1.313 1.320 1.278 1.333 13,354,814 1.3076 2.15%
2017-03-03 0 1.860 1.860 1.870 1.820 1.890 9,757,000 17,979,120 1.8427 1.292 1.292 1.299 1.264 1.313 14,048,832 1.2798 -1.06%
2017-03-02 0 1.880 1.870 1.880 1.860 1.940 4,797,000 9,039,720 1.8845 1.306 1.299 1.306 1.292 1.347 6,907,067 1.3088 -0.53%
2017-03-01 0 1.890 1.880 1.890 1.870 1.910 5,026,000 9,489,050 1.8880 1.313 1.306 1.313 1.299 1.327 7,236,797 1.3112 0.00%
2017-02-28 0 1.890 1.880 1.890 1.870 1.940 3,631,000 6,871,330 1.8924 1.313 1.306 1.313 1.299 1.347 5,228,176 1.3143 -2.07%
2017-02-27 0 1.930 1.920 1.930 1.920 1.950 2,133,000 4,109,060 1.9264 1.340 1.333 1.340 1.333 1.354 3,071,247 1.3379 -0.52%
2017-02-24 0 1.940 1.920 1.940 1.930 1.990 8,667,238 16,900,035 1.9499 1.347 1.333 1.347 1.340 1.382 12,479,714 1.3542 -2.51%
2017-02-23 0 1.990 1.990 2.000 1.970 2.010 12,436,961 24,721,844 1.9878 1.382 1.382 1.389 1.368 1.396 17,907,634 1.3805 -0.50%
2017-02-22 0 2.000 1.990 2.000 1.980 2.040 20,737,000 41,471,765 1.9999 1.389 1.382 1.389 1.375 1.417 29,858,628 1.3889 1.01%
2017-02-21 0 1.980 1.980 1.990 1.920 2.000 13,373,000 26,226,510 1.9612 1.375 1.375 1.382 1.333 1.389 19,255,410 1.3620 2.06%
2017-02-20 0 1.940 1.940 1.950 1.910 1.960 5,396,000 10,470,070 1.9403 1.347 1.347 1.354 1.327 1.361 7,769,550 1.3476 0.52%
2017-02-17 0 1.930 1.930 1.950 1.920 1.980 10,182,724 19,746,712 1.9392 1.340 1.340 1.354 1.333 1.375 14,661,821 1.3468 -3.02%
2017-02-16 0 1.990 1.980 1.990 1.980 2.070 15,130,295 30,422,101 2.0107 1.382 1.375 1.382 1.375 1.438 21,785,690 1.3964 -1.97%
2017-02-15 0 2.030 2.020 2.030 1.950 2.050 20,359,000 40,700,360 1.9991 1.410 1.403 1.410 1.354 1.424 29,314,357 1.3884 2.01%
2017-02-14 0 1.990 1.980 1.990 1.960 2.000 9,740,000 19,263,015 1.9777 1.382 1.375 1.382 1.361 1.389 14,024,355 1.3735 -0.50%
2017-02-13 0 2.000 1.990 2.000 1.830 2.010 46,196,250 90,813,346 1.9658 1.389 1.382 1.389 1.271 1.396 66,516,693 1.3653 12.36%
2017-02-10 0 1.780 1.760 1.780 1.710 1.780 11,533,000 20,281,240 1.7585 1.236 1.222 1.236 1.188 1.236 16,606,045 1.2213 2.89%
2017-02-09 0 1.730 1.720 1.730 1.690 1.730 6,463,000 11,077,550 1.7140 1.201 1.195 1.201 1.174 1.201 9,305,894 1.1904 0.58%
2017-02-08 0 1.720 1.710 1.720 1.690 1.720 7,677,000 13,076,430 1.7033 1.195 1.188 1.195 1.174 1.195 11,053,898 1.1830 0.00%
2017-02-07 0 1.720 1.710 1.720 1.710 1.750 5,985,200 10,311,636 1.7229 1.195 1.188 1.195 1.188 1.215 8,617,923 1.1965 -1.71%
2017-02-06 0 1.750 1.740 1.750 1.720 1.760 7,232,000 12,622,250 1.7453 1.215 1.208 1.215 1.195 1.222 10,413,155 1.2121 1.16%
2017-02-03 0 1.730 1.710 1.730 1.700 1.730 5,157,600 8,852,857 1.7165 1.201 1.188 1.201 1.181 1.201 7,426,285 1.1921 0.58%
2017-02-02 0 1.720 1.710 1.720 1.690 1.750 9,853,043 16,865,775 1.7117 1.195 1.188 1.195 1.174 1.215 14,187,122 1.1888 -1.71%
2017-02-01 0 1.750 1.740 1.750 1.720 1.760 6,268,043 10,920,547 1.7423 1.215 1.208 1.215 1.195 1.222 9,025,180 1.2100 -1.13%
2017-01-27 0 1.770 1.770 1.780 1.760 1.800 783,000 1,393,120 1.7792 1.229 1.229 1.236 1.222 1.250 1,127,420 1.2357 -0.56%
2017-01-26 0 1.780 1.780 1.790 1.770 1.800 9,619,000 17,181,810 1.7862 1.236 1.236 1.243 1.229 1.250 13,850,130 1.2406 1.14%
2017-01-25 0 1.760 1.760 1.770 1.750 1.800 8,300,000 14,646,525 1.7646 1.222 1.222 1.229 1.215 1.250 11,950,939 1.2256 -2.76%
2017-01-24 0 1.810 1.800 1.810 1.770 1.830 6,042,000 10,867,080 1.7986 1.257 1.250 1.257 1.229 1.271 8,699,707 1.2491 0.00%
2017-01-23 0 1.810 1.800 1.810 1.760 1.840 24,316,000 43,998,970 1.8095 1.257 1.250 1.257 1.222 1.278 35,011,931 1.2567 2.26%
2017-01-20 0 1.770 1.750 1.760 1.750 1.800 8,444,539 14,923,617 1.7673 1.229 1.215 1.222 1.215 1.250 12,159,056 1.2274 -2.21%
2017-01-19 0 1.810 1.800 1.810 1.720 1.830 16,898,000 30,250,285 1.7902 1.257 1.250 1.257 1.195 1.271 24,330,959 1.2433 5.85%
2017-01-18 0 1.710 1.700 1.720 1.700 1.750 15,439,000 26,554,060 1.7199 1.188 1.181 1.195 1.181 1.215 22,230,186 1.1945 -1.72%
2017-01-17 0 1.740 1.740 1.750 1.720 1.770 8,971,000 15,693,570 1.7494 1.208 1.208 1.215 1.195 1.229 12,917,093 1.2149 -1.14%
2017-01-16 0 1.760 1.770 1.780 1.760 1.820 10,766,000 19,035,040 1.7681 1.222 1.229 1.236 1.222 1.264 15,501,663 1.2279 -3.30%
2017-01-13 0 1.820 1.810 1.820 1.790 1.850 16,074,000 29,057,385 1.8077 1.264 1.257 1.264 1.243 1.285 23,144,505 1.2555 -1.09%
2017-01-12 0 1.840 1.830 1.840 1.720 1.870 27,528,086 49,424,316 1.7954 1.278 1.271 1.278 1.195 1.299 39,636,924 1.2469 1.10%
2017-01-11 0 1.820 1.820 1.830 1.710 1.850 80,958,000 145,269,430 1.7944 1.264 1.264 1.271 1.188 1.285 116,569,168 1.2462 7.69%
2017-01-10 0 1.690 1.670 1.680 1.610 1.780 87,651,141 147,293,786 1.6805 1.174 1.160 1.167 1.118 1.236 126,206,436 1.1671 4.97%
2017-01-09 0 1.610 1.610 1.620 1.300 1.730 191,535,009 299,525,748 1.5638 1.118 1.118 1.125 0.903 1.201 275,785,922 1.0861 -22.22%
2017-01-06 0 2.070 2.080 2.090 2.060 2.210 12,352,746 26,342,019 2.1325 1.438 1.445 1.452 1.431 1.535 17,786,375 1.4810 -6.33%
2017-01-05 0 2.210 2.200 2.220 2.180 2.220 5,228,200 11,481,200 2.1960 1.535 1.528 1.542 1.514 1.542 7,527,939 1.5251 -0.45%
2017-01-04 0 2.220 2.210 2.230 2.190 2.240 12,135,000 26,879,190 2.2150 1.542 1.535 1.549 1.521 1.556 17,472,848 1.5383 -1.33%
2017-01-03 0 2.250 2.240 2.250 2.200 2.250 3,685,400 8,211,886 2.2282 1.563 1.556 1.563 1.528 1.563 5,306,505 1.5475 0.90%
2016-12-30 0 2.230 2.220 2.240 2.180 2.240 2,527,541 5,598,658 2.2151 1.549 1.542 1.556 1.514 1.556 3,639,336 1.5384 0.45%
2016-12-29 0 2.220 2.200 2.220 2.140 2.220 5,412,565 11,820,214 2.1838 1.542 1.528 1.542 1.486 1.542 7,793,402 1.5167 0.91%
2016-12-28 0 2.200 2.190 2.200 2.160 2.200 4,595,551 10,013,748 2.1790 1.528 1.521 1.528 1.500 1.528 6,617,006 1.5133 0.92%
2016-12-23 0 2.180 2.170 2.190 2.160 2.220 2,831,000 6,201,867 2.1907 1.514 1.507 1.521 1.500 1.542 4,076,278 1.5215 -0.91%
2016-12-22 0 2.200 2.170 2.200 2.170 2.260 4,006,000 8,727,665 2.1786 1.528 1.507 1.528 1.507 1.570 5,768,128 1.5131 -2.65%
2016-12-21 0 2.260 2.250 2.270 2.180 2.270 4,956,000 11,026,770 2.2249 1.570 1.563 1.577 1.514 1.577 7,136,006 1.5452 2.73%
2016-12-20 0 2.200 2.200 2.220 2.180 2.230 3,653,000 8,053,600 2.2047 1.528 1.528 1.542 1.514 1.549 5,259,853 1.5311 -1.35%
2016-12-19 0 2.230 2.220 2.240 2.180 2.240 4,961,036 10,983,265 2.2139 1.549 1.542 1.556 1.514 1.556 7,143,257 1.5376 0.00%
2016-12-16 0 2.230 2.200 2.230 2.160 2.230 4,172,927 9,155,984 2.1941 1.549 1.528 1.549 1.500 1.549 6,008,481 1.5238 0.45%
2016-12-15 0 2.220 2.220 2.240 2.180 2.240 5,305,984 11,737,524 2.2121 1.542 1.542 1.556 1.514 1.556 7,639,939 1.5363 -0.45%
2016-12-14 0 2.230 2.230 2.240 2.180 2.250 4,008,000 8,862,535 2.2112 1.549 1.549 1.556 1.514 1.563 5,771,008 1.5357 0.90%
2016-12-13 0 2.210 2.210 2.220 2.180 2.270 7,234,000 15,974,930 2.2083 1.535 1.535 1.542 1.514 1.577 10,416,035 1.5337 -3.07%
2016-12-12 0 2.280 2.280 2.300 2.250 2.370 7,212,000 16,474,985 2.2844 1.583 1.583 1.597 1.563 1.646 10,384,358 1.5865 -4.20%
2016-12-09 0 2.380 2.370 2.390 2.360 2.410 4,296,086 10,249,840 2.3859 1.653 1.646 1.660 1.639 1.674 6,185,815 1.6570 -1.65%
2016-12-08 0 2.420 2.400 2.420 2.350 2.420 5,144,000 12,245,845 2.3806 1.681 1.667 1.681 1.632 1.681 7,406,702 1.6533 2.98%
2016-12-07 0 2.350 2.350 2.360 2.340 2.390 11,652,000 27,448,990 2.3557 1.632 1.632 1.639 1.625 1.660 16,777,390 1.6361 -2.08%
2016-12-06 0 2.400 2.400 2.410 2.340 2.420 5,195,000 12,381,591 2.3834 1.667 1.667 1.674 1.625 1.681 7,480,136 1.6553 1.27%
2016-12-05 0 2.370 2.360 2.370 2.280 2.370 7,726,000 17,956,235 2.3241 1.646 1.639 1.646 1.583 1.646 11,124,452 1.6141 3.04%
2016-12-02 0 2.300 2.300 2.310 2.260 2.350 13,039,648 30,044,239 2.3041 1.597 1.597 1.604 1.570 1.632 18,775,426 1.6002 -2.54%
2016-12-01 0 2.360 2.360 2.370 2.290 2.370 7,342,550 17,183,175 2.3402 1.639 1.639 1.646 1.590 1.646 10,572,333 1.6253 -0.42%
2016-11-30 0 2.370 2.360 2.380 2.310 2.390 6,518,095 15,300,238 2.3473 1.646 1.639 1.653 1.604 1.660 9,385,223 1.6302 1.72%
2016-11-29 0 2.330 2.320 2.350 2.310 2.360 5,118,086 11,940,211 2.3329 1.618 1.611 1.632 1.604 1.639 7,369,389 1.6202 -0.43%
2016-11-28 0 2.340 2.340 2.350 2.310 2.380 6,272,000 14,682,920 2.3410 1.625 1.625 1.632 1.604 1.653 9,030,878 1.6259 0.86%
2016-11-25 0 2.320 2.320 2.330 2.250 2.360 7,169,000 16,639,515 2.3210 1.611 1.611 1.618 1.563 1.639 10,322,443 1.6120 2.65%
2016-11-24 0 2.260 2.260 2.280 2.230 2.330 5,814,060 13,235,103 2.2764 1.570 1.570 1.583 1.549 1.618 8,371,503 1.5810 0.89%
2016-11-23 0 2.240 2.240 2.260 2.180 2.290 6,988,000 15,642,210 2.2384 1.556 1.556 1.570 1.514 1.590 10,061,826 1.5546 1.82%
2016-11-22 0 2.200 2.200 2.210 2.180 2.290 9,563,000 21,191,326 2.2160 1.528 1.528 1.535 1.514 1.590 13,769,497 1.5390 -3.51%
2016-11-21 0 2.280 2.270 2.280 2.260 2.360 5,734,000 13,042,920 2.2747 1.583 1.577 1.583 1.570 1.639 8,256,227 1.5798 -3.39%
2016-11-18 0 2.360 2.360 2.370 2.260 2.380 7,998,912 18,595,320 2.3247 1.639 1.639 1.646 1.570 1.653 11,517,411 1.6145 4.42%
2016-11-17 0 2.260 2.260 2.270 2.220 2.330 11,216,231 25,576,212 2.2803 1.570 1.570 1.577 1.542 1.618 16,149,938 1.5837 0.89%
2016-11-16 0 2.240 2.230 2.240 2.230 2.400 6,687,071 15,263,705 2.2826 1.556 1.549 1.556 1.549 1.667 9,628,527 1.5853 -5.08%
2016-11-15 0 2.360 2.350 2.360 2.280 2.400 7,963,000 18,658,019 2.3431 1.639 1.632 1.639 1.583 1.667 11,465,702 1.6273 -2.07%
2016-11-14 0 2.410 2.410 2.420 2.400 2.610 5,469,773 13,717,183 2.5078 1.674 1.674 1.681 1.667 1.813 7,875,774 1.7417 -5.49%
2016-11-11 0 2.550 2.540 2.550 2.450 2.550 4,261,687 10,784,339 2.5305 1.771 1.764 1.771 1.702 1.771 6,136,284 1.7575 2.82%
2016-11-10 0 2.480 2.460 2.480 2.440 2.510 2,778,914 6,894,735 2.4811 1.722 1.708 1.722 1.695 1.743 4,001,281 1.7231 2.06%
2016-11-09 0 2.430 2.420 2.430 2.340 2.500 4,633,983 11,141,824 2.4044 1.688 1.681 1.688 1.625 1.736 6,672,343 1.6699 -2.80%
2016-11-08 0 2.500 2.480 2.500 2.470 2.530 1,653,384 4,131,768 2.4990 1.736 1.722 1.736 1.715 1.757 2,380,662 1.7356 -0.40%
2016-11-07 0 2.510 2.500 2.520 2.390 2.530 6,356,000 15,756,170 2.4789 1.743 1.736 1.750 1.660 1.757 9,151,827 1.7216 4.15%
2016-11-04 0 2.410 2.390 2.410 2.390 2.440 5,603,000 13,519,339 2.4129 1.674 1.660 1.674 1.660 1.695 8,067,604 1.6758 -2.03%
2016-11-03 0 2.460 2.450 2.460 2.390 2.470 3,372,003 8,218,396 2.4372 1.708 1.702 1.708 1.660 1.715 4,855,253 1.6927 2.07%
2016-11-02 0 2.410 2.400 2.420 2.380 2.430 2,089,538 5,019,858 2.4024 1.674 1.667 1.681 1.653 1.688 3,008,668 1.6685 0.42%
2016-11-01 0 2.400 2.400 2.410 2.390 2.460 4,537,885 10,935,192 2.4098 1.667 1.667 1.674 1.660 1.708 6,533,974 1.6736 -1.23%
2016-10-31 0 2.430 2.420 2.440 2.370 2.440 4,237,834 10,174,364 2.4008 1.688 1.681 1.695 1.646 1.695 6,101,939 1.6674 2.10%
2016-10-28 0 2.380 2.380 2.400 2.380 2.410 1,940,000 4,631,995 2.3876 1.653 1.653 1.667 1.653 1.674 2,793,352 1.6582 -0.42%
2016-10-27 0 2.390 2.380 2.400 2.380 2.440 3,707,213 8,886,950 2.3972 1.660 1.653 1.667 1.653 1.695 5,337,913 1.6649 -0.83%
2016-10-26 0 2.410 2.400 2.410 2.380 2.420 1,979,030 4,747,390 2.3988 1.674 1.667 1.674 1.653 1.681 2,849,550 1.6660 -0.41%
2016-10-25 0 2.420 2.420 2.430 2.350 2.440 7,509,836 17,920,873 2.3863 1.681 1.681 1.688 1.632 1.695 10,813,204 1.6573 -1.22%
2016-10-24 0 2.450 2.430 2.450 2.380 2.460 1,388,649 3,383,757 2.4367 1.702 1.688 1.702 1.653 1.708 1,999,477 1.6923 2.51%
2016-10-20 0 2.390 2.380 2.390 2.380 2.430 3,009,475 7,216,320 2.3979 1.660 1.653 1.660 1.653 1.688 4,333,259 1.6653 0.42%
2016-10-19 0 2.380 2.380 2.390 2.380 2.460 4,431,000 10,666,390 2.4072 1.653 1.653 1.660 1.653 1.708 6,380,073 1.6718 -2.46%
2016-10-18 0 2.440 2.440 2.450 2.420 2.470 2,945,767 7,177,729 2.4366 1.695 1.695 1.702 1.681 1.715 4,241,528 1.6923 -0.41%
2016-10-17 0 2.450 2.430 2.450 2.430 2.530 3,128,922 7,737,268 2.4728 1.702 1.688 1.702 1.688 1.757 4,505,248 1.7174 -2.39%
2016-10-14 0 2.510 2.510 2.520 2.380 2.520 5,448,409 13,525,758 2.4825 1.743 1.743 1.750 1.653 1.750 7,845,012 1.7241 5.46%
2016-10-13 0 2.380 2.380 2.390 2.320 2.520 10,378,432 24,716,599 2.3815 1.653 1.653 1.660 1.611 1.750 14,943,615 1.6540 -3.25%
2016-10-12 0 2.460 2.450 2.460 2.410 2.490 8,628,000 21,212,255 2.4585 1.708 1.702 1.708 1.674 1.729 12,423,217 1.7075 0.82%
2016-10-11 0 2.440 2.440 2.460 2.420 2.520 6,314,320 15,574,380 2.4665 1.695 1.695 1.708 1.681 1.750 9,091,813 1.7130 -2.79%
2016-10-07 0 2.510 2.500 2.520 2.490 2.560 5,562,000 13,989,039 2.5151 1.743 1.736 1.750 1.729 1.778 8,008,569 1.7468 -0.79%
2016-10-06 0 2.530 2.520 2.530 2.500 2.580 5,400,000 13,635,795 2.5251 1.757 1.750 1.757 1.736 1.792 7,775,310 1.7537 0.00%
2016-10-05 0 2.530 2.520 2.530 2.490 2.600 7,808,346 19,752,211 2.5296 1.757 1.750 1.757 1.729 1.806 11,243,020 1.7568 -2.32%
2016-10-04 0 2.590 2.580 2.600 2.570 2.640 1,653,698 4,289,330 2.5938 1.799 1.792 1.806 1.785 1.833 2,381,114 1.8014 -0.38%
2016-10-03 0 2.600 2.590 2.600 2.570 2.620 5,817,926 15,109,489 2.5971 1.806 1.799 1.806 1.785 1.820 8,377,070 1.8037 1.56%
2016-09-30 0 2.560 2.540 2.550 2.540 2.580 3,934,200 10,051,934 2.5550 1.778 1.764 1.771 1.764 1.792 5,664,745 1.7745 -1.54%
2016-09-29 0 2.600 2.580 2.600 2.540 2.610 2,180,260 5,592,813 2.5652 1.806 1.792 1.806 1.764 1.813 3,139,296 1.7816 0.00%
2016-09-28 0 2.600 2.600 2.610 2.570 2.690 6,004,000 15,650,880 2.6067 1.806 1.806 1.813 1.785 1.868 8,644,992 1.8104 -2.99%
2016-09-27 0 2.680 2.680 2.690 2.500 2.700 5,957,212 15,699,520 2.6354 1.861 1.861 1.868 1.736 1.875 8,577,624 1.8303 6.77%
2016-09-26 0 2.510 2.500 2.520 2.500 2.640 3,692,000 9,418,942 2.5512 1.743 1.736 1.750 1.736 1.833 5,316,008 1.7718 -4.92%
2016-09-23 0 2.640 2.630 2.640 2.550 2.640 5,848,318 15,246,307 2.6070 1.833 1.827 1.833 1.771 1.833 8,420,830 1.8105 0.76%
2016-09-22 0 2.620 2.600 2.620 2.570 2.630 4,437,000 11,590,695 2.6123 1.820 1.806 1.820 1.785 1.827 6,388,713 1.8142 2.75%
2016-09-21 0 2.550 2.550 2.570 2.530 2.570 2,160,000 5,508,285 2.5501 1.771 1.771 1.785 1.757 1.785 3,110,124 1.7711 -0.39%
2016-09-20 0 2.560 2.550 2.560 2.530 2.590 3,430,506 8,757,655 2.5529 1.778 1.771 1.778 1.757 1.799 4,939,490 1.7730 -0.39%
2016-09-19 0 2.570 2.560 2.570 2.530 2.650 2,943,468 7,523,109 2.5559 1.785 1.778 1.785 1.757 1.840 4,238,218 1.7751 -1.53%
2016-09-15 0 2.610 2.600 2.610 2.530 2.650 6,953,923 18,141,929 2.6089 1.813 1.806 1.813 1.757 1.840 10,012,760 1.8119 3.16%
2016-09-14 0 2.530 2.520 2.530 2.450 2.540 7,383,623 18,490,120 2.5042 1.757 1.750 1.757 1.702 1.764 10,631,473 1.7392 0.80%
2016-09-13 0 2.510 2.500 2.510 2.470 2.530 6,958,000 17,342,630 2.4925 1.743 1.736 1.743 1.715 1.757 10,018,630 1.7310 2.87%
2016-09-12 0 2.460 2.460 2.470 2.430 2.570 28,758,000 71,103,897 2.4725 1.695 1.695 1.701 1.674 1.770 41,747,251 1.7032 -8.89%
2016-09-09 0 2.700 2.680 2.700 2.680 2.740 2,601,000 7,024,780 2.7008 1.860 1.846 1.860 1.846 1.887 3,775,805 1.8605 -0.74%
2016-09-08 0 2.720 2.700 2.720 2.660 2.740 4,441,587 12,016,079 2.7054 1.874 1.860 1.874 1.832 1.887 6,447,738 1.8636 1.49%
2016-09-07 0 2.680 2.660 2.680 2.660 2.750 8,632,934 23,182,933 2.6854 1.846 1.832 1.846 1.832 1.894 12,532,209 1.8499 -1.47%
2016-09-06 0 2.720 2.710 2.730 2.680 2.750 4,236,250 11,479,547 2.7098 1.874 1.867 1.881 1.846 1.894 6,149,656 1.8667 -1.09%
2016-09-05 0 2.750 2.730 2.750 2.740 2.840 9,191,000 25,525,175 2.7772 1.894 1.881 1.894 1.887 1.956 13,342,339 1.9131 -1.08%
2016-09-02 0 2.780 2.760 2.780 2.710 2.800 10,016,741 27,697,792 2.7652 1.915 1.901 1.915 1.867 1.929 14,541,046 1.9048 2.21%
2016-09-01 0 2.720 2.710 2.720 2.620 2.780 12,196,454 33,069,655 2.7114 1.874 1.867 1.874 1.805 1.915 17,705,280 1.8678 2.26%
2016-08-31 0 2.660 2.650 2.680 2.650 2.700 8,778,000 23,462,140 2.6728 1.832 1.825 1.846 1.825 1.860 12,742,798 1.8412 0.76%
2016-08-30 0 2.640 2.630 2.650 2.570 2.670 5,464,000 14,378,425 2.6315 1.819 1.812 1.825 1.770 1.839 7,931,949 1.8127 3.53%
2016-08-29 0 2.550 2.550 2.580 2.490 2.620 6,624,358 17,155,798 2.5898 1.757 1.757 1.777 1.715 1.805 9,616,411 1.7840 -2.30%
2016-08-26 0 2.610 2.600 2.610 2.500 2.610 4,865,000 12,465,865 2.5624 1.798 1.791 1.798 1.722 1.798 7,062,396 1.7651 3.98%
2016-08-25 0 2.510 2.510 2.520 2.480 2.580 8,973,235 22,555,928 2.5137 1.729 1.729 1.736 1.708 1.777 13,026,215 1.7316 -1.57%
2016-08-24 0 2.550 2.530 2.540 2.500 2.580 8,881,690 22,519,255 2.5355 1.757 1.743 1.750 1.722 1.777 12,893,322 1.7466 3.24%
2016-08-23 0 2.470 2.460 2.470 2.450 2.520 14,454,396 35,775,573 2.4751 1.701 1.695 1.701 1.688 1.736 20,983,076 1.7050 -1.59%
2016-08-22 0 2.510 2.500 2.510 2.480 2.650 10,516,000 26,916,580 2.5596 1.729 1.722 1.729 1.708 1.825 15,265,808 1.7632 -2.71%
2016-08-19 0 2.580 2.560 2.580 2.560 2.680 8,780,433 22,982,043 2.6174 1.777 1.763 1.777 1.763 1.846 12,746,330 1.8030 -1.15%
2016-08-18 0 2.610 2.590 2.600 2.590 2.720 22,982,000 60,611,293 2.6373 1.798 1.784 1.791 1.784 1.874 33,362,380 1.8168 1.16%
2016-08-17 0 2.580 2.560 2.580 2.560 2.600 10,997,868 28,420,349 2.5842 1.777 1.763 1.777 1.763 1.791 15,965,323 1.7801 0.00%
2016-08-16 0 2.580 2.580 2.590 2.550 2.620 16,910,725 43,660,491 2.5818 1.777 1.777 1.784 1.757 1.805 24,548,866 1.7785 0.78%
2016-08-15 0 2.560 2.540 2.570 2.520 2.670 25,067,000 64,537,207 2.5746 1.763 1.750 1.770 1.736 1.839 36,389,121 1.7735 6.67%
2016-08-12 0 2.400 2.390 2.400 2.270 2.420 8,775,000 20,652,205 2.3535 1.653 1.646 1.653 1.564 1.667 12,738,443 1.6213 4.35%
2016-08-11 0 2.300 2.290 2.300 2.170 2.310 9,608,683 21,655,273 2.2537 1.584 1.577 1.584 1.495 1.591 13,948,679 1.5525 5.99%
2016-08-10 0 2.170 2.160 2.170 2.150 2.240 7,163,616 15,694,801 2.1909 1.495 1.488 1.495 1.481 1.543 10,399,238 1.5092 -1.36%
2016-08-09 0 2.200 2.190 2.200 2.120 2.200 4,572,908 9,934,458 2.1725 1.515 1.509 1.515 1.460 1.515 6,638,373 1.4965 3.29%
2016-08-08 0 2.130 2.130 2.140 2.110 2.230 5,636,441 12,275,881 2.1779 1.467 1.467 1.474 1.453 1.536 8,182,277 1.5003 -4.05%
2016-08-05 0 2.220 2.220 2.230 2.210 2.260 1,203,000 2,672,545 2.2216 1.529 1.529 1.536 1.522 1.557 1,746,364 1.5303 0.45%
2016-08-04 0 2.210 2.210 2.220 2.200 2.240 2,830,000 6,279,913 2.2191 1.522 1.522 1.529 1.515 1.543 4,108,238 1.5286 -0.90%
2016-08-03 0 2.230 2.230 2.250 2.230 2.290 2,733,700 6,147,103 2.2486 1.536 1.536 1.550 1.536 1.577 3,968,442 1.5490 0.00%
2016-08-01 0 2.230 2.220 2.230 2.210 2.290 1,649,250 3,682,158 2.2326 1.536 1.529 1.536 1.522 1.577 2,394,174 1.5380 0.45%
2016-07-29 0 2.220 2.210 2.220 2.200 2.260 3,540,800 7,852,532 2.2177 1.529 1.522 1.529 1.515 1.557 5,140,089 1.5277 -1.77%
2016-07-28 0 2.260 2.250 2.260 2.230 2.340 3,269,193 7,489,298 2.2909 1.557 1.550 1.557 1.536 1.612 4,745,804 1.5781 -3.00%
2016-07-27 0 2.330 2.320 2.330 2.300 2.340 3,144,287 7,309,064 2.3246 1.605 1.598 1.605 1.584 1.612 4,564,481 1.6013 0.00%
2016-07-26 0 2.330 2.320 2.330 2.270 2.340 2,143,000 4,945,010 2.3075 1.605 1.598 1.605 1.564 1.612 3,110,938 1.5896 1.30%
2016-07-25 0 2.300 2.290 2.300 2.280 2.330 2,248,601 5,174,100 2.3010 1.584 1.577 1.584 1.571 1.605 3,264,236 1.5851 0.88%
2016-07-22 0 2.280 2.280 2.290 2.230 2.300 3,263,491 7,394,939 2.2660 1.571 1.571 1.577 1.536 1.584 4,737,526 1.5609 1.33%
2016-07-21 0 2.250 2.240 2.250 2.240 2.310 8,017,990 18,251,367 2.2763 1.550 1.543 1.550 1.543 1.591 11,639,511 1.5681 -1.75%
2016-07-20 0 2.290 2.290 2.300 2.250 2.350 4,719,993 10,861,135 2.3011 1.577 1.577 1.584 1.550 1.619 6,851,893 1.5851 -0.87%
2016-07-19 0 2.310 2.310 2.320 2.300 2.370 2,620,000 6,126,695 2.3384 1.591 1.591 1.598 1.584 1.633 3,803,387 1.6109 -2.53%
2016-07-18 0 2.370 2.350 2.360 2.350 2.400 1,109,000 2,624,195 2.3663 1.633 1.619 1.626 1.619 1.653 1,609,907 1.6300 -0.42%
2016-07-15 0 2.380 2.370 2.380 2.340 2.440 4,985,623 11,866,021 2.3800 1.639 1.633 1.639 1.612 1.681 7,237,501 1.6395 0.85%
2016-07-14 0 2.360 2.340 2.360 2.340 2.420 3,342,000 7,912,780 2.3677 1.626 1.612 1.626 1.612 1.667 4,851,496 1.6310 -0.42%
2016-07-13 0 2.370 2.360 2.370 2.220 2.370 10,759,000 24,714,715 2.2971 1.633 1.626 1.633 1.529 1.633 15,618,565 1.5824 8.22%
2016-07-12 0 2.190 2.190 2.200 2.180 2.210 2,882,306 6,323,494 2.1939 1.509 1.509 1.515 1.502 1.522 4,184,170 1.5113 -0.45%
2016-07-11 0 2.200 2.190 2.200 2.170 2.200 2,839,000 6,208,381 2.1868 1.515 1.509 1.515 1.495 1.515 4,121,304 1.5064 0.92%
2016-07-08 0 2.180 2.170 2.180 2.160 2.210 1,024,000 2,228,590 2.1764 1.502 1.495 1.502 1.488 1.522 1,486,515 1.4992 -0.91%
2016-07-07 0 2.200 2.190 2.200 2.180 2.230 6,160,000 13,542,153 2.1984 1.515 1.509 1.515 1.502 1.536 8,942,314 1.5144 0.46%
2016-07-06 0 2.190 2.180 2.190 2.160 2.230 3,951,000 8,647,105 2.1886 1.509 1.502 1.509 1.488 1.536 5,735,565 1.5076 -1.79%
2016-07-05 0 2.230 2.220 2.230 2.210 2.260 1,770,000 3,951,675 2.2326 1.536 1.529 1.536 1.522 1.557 2,569,464 1.5379 -1.33%
2016-07-04 0 2.260 2.250 2.260 2.220 2.280 3,168,000 7,161,040 2.2604 1.557 1.550 1.557 1.529 1.571 4,598,904 1.5571 0.89%
2016-06-30 0 2.240 2.230 2.240 2.200 2.250 5,733,386 12,804,286 2.2333 1.543 1.536 1.543 1.515 1.550 8,323,009 1.5384 0.90%
2016-06-29 0 2.220 2.210 2.220 2.100 2.230 7,541,000 16,276,430 2.1584 1.529 1.522 1.529 1.447 1.536 10,947,076 1.4868 5.21%
2016-06-28 0 2.110 2.100 2.110 2.080 2.130 6,703,000 14,107,735 2.1047 1.453 1.447 1.453 1.433 1.467 9,730,573 1.4498 0.48%
2016-06-27 0 2.100 2.080 2.100 2.050 2.140 8,698,000 18,187,988 2.0911 1.447 1.433 1.447 1.412 1.474 12,626,664 1.4404 -1.87%
2016-06-24 0 2.140 2.140 2.160 2.070 2.200 8,437,000 17,927,635 2.1249 1.474 1.474 1.488 1.426 1.515 12,247,777 1.4637 -2.73%
2016-06-23 0 2.200 2.190 2.200 2.140 2.230 7,340,000 16,186,375 2.2052 1.515 1.509 1.515 1.474 1.536 10,655,290 1.5191 -1.35%
2016-06-22 0 2.230 2.220 2.240 2.220 2.240 2,090,000 4,658,525 2.2290 1.536 1.529 1.543 1.529 1.543 3,033,999 1.5354 -0.45%
2016-06-21 0 2.240 2.230 2.240 2.220 2.250 3,957,000 8,836,131 2.2330 1.543 1.536 1.543 1.529 1.550 5,744,275 1.5382 0.45%
2016-06-20 0 2.230 2.220 2.230 2.210 2.330 4,208,000 9,408,265 2.2358 1.536 1.529 1.536 1.522 1.605 6,108,646 1.5402 -2.62%
2016-06-17 0 2.290 2.290 2.300 2.280 2.370 14,990,000 34,920,277 2.3296 1.577 1.577 1.584 1.571 1.633 21,760,599 1.6047 -1.29%
2016-06-16 0 2.320 2.310 2.320 2.260 2.350 19,084,000 44,343,885 2.3236 1.598 1.591 1.598 1.557 1.619 27,703,754 1.6006 2.20%
2016-06-15 0 2.270 2.260 2.280 2.190 2.310 19,686,000 44,722,550 2.2718 1.564 1.557 1.571 1.509 1.591 28,577,662 1.5649 2.71%
2016-06-14 0 2.210 2.200 2.220 2.160 2.220 9,184,039 20,196,741 2.1991 1.522 1.515 1.529 1.488 1.529 13,332,234 1.5149 0.45%
2016-06-13 0 2.200 2.210 2.220 2.120 2.230 7,997,000 17,625,171 2.2040 1.515 1.522 1.529 1.460 1.536 11,609,040 1.5182 -1.79%
2016-06-10 0 2.240 2.230 2.240 2.200 2.290 4,516,000 10,101,361 2.2368 1.543 1.536 1.543 1.515 1.577 6,555,761 1.5408 -1.32%
2016-06-08 0 2.270 2.260 2.270 2.220 2.270 6,462,731 14,599,722 2.2591 1.564 1.557 1.564 1.529 1.564 9,381,781 1.5562 0.89%
2016-06-07 0 2.250 2.240 2.250 2.200 2.250 8,154,000 18,237,270 2.2366 1.550 1.543 1.550 1.515 1.550 11,836,953 1.5407 1.81%
2016-06-06 0 2.210 2.200 2.210 2.190 2.220 2,958,000 6,511,320 2.2013 1.522 1.515 1.522 1.509 1.529 4,294,053 1.5164 0.45%
2016-06-03 0 2.200 2.190 2.210 2.120 2.210 13,219,000 28,600,115 2.1636 1.515 1.509 1.522 1.460 1.522 19,189,683 1.4904 -0.45%
2016-06-02 0 2.210 2.200 2.210 2.160 2.240 10,067,000 22,162,765 2.2015 1.522 1.515 1.522 1.488 1.543 14,614,006 1.5165 1.84%
2016-06-01 0 2.170 2.160 2.170 2.130 2.180 5,419,000 11,651,425 2.1501 1.495 1.488 1.495 1.467 1.502 7,866,623 1.4811 -0.46%
2016-05-31 0 2.180 2.170 2.180 2.140 2.210 6,052,750 13,177,522 2.1771 1.502 1.495 1.502 1.474 1.522 8,786,622 1.4997 1.40%
2016-05-30 0 2.150 2.140 2.150 2.140 2.230 8,785,891 19,124,184 2.1767 1.481 1.474 1.481 1.474 1.536 12,754,253 1.4994 -1.83%
2016-05-27 0 2.190 2.180 2.190 2.080 2.200 10,618,000 22,917,245 2.1583 1.509 1.502 1.509 1.433 1.515 15,413,878 1.4868 4.29%
2016-05-26 0 2.100 2.090 2.100 2.070 2.110 6,736,500 14,049,755 2.0856 1.447 1.440 1.447 1.426 1.453 9,779,204 1.4367 0.48%
2016-05-25 0 2.090 2.080 2.090 2.080 2.150 2,160,000 4,527,780 2.0962 1.440 1.433 1.440 1.433 1.481 3,135,617 1.4440 -0.95%
2016-05-24 0 2.110 2.090 2.110 2.090 2.130 2,945,645 6,222,944 2.1126 1.453 1.440 1.453 1.440 1.467 4,276,117 1.4553 1.44%
2016-05-23 0 2.080 2.070 2.080 2.060 2.150 4,069,000 8,460,555 2.0793 1.433 1.426 1.433 1.419 1.481 5,906,863 1.4323 -0.95%
2016-05-20 0 2.100 2.090 2.100 2.090 2.130 2,087,000 4,383,845 2.1005 1.447 1.440 1.447 1.440 1.467 3,029,644 1.4470 -0.47%
2016-05-19 0 2.110 2.100 2.120 2.040 2.190 9,207,434 19,399,169 2.1069 1.453 1.447 1.460 1.405 1.509 13,366,196 1.4514 1.93%
2016-05-18 0 2.070 2.060 2.070 2.060 2.080 3,215,000 6,649,980 2.0684 1.426 1.419 1.426 1.419 1.433 4,667,133 1.4249 -0.96%
2016-05-17 0 2.090 2.080 2.090 2.060 2.110 6,873,000 14,354,990 2.0886 1.440 1.433 1.440 1.419 1.453 9,977,358 1.4388 0.48%
2016-05-16 0 2.080 2.070 2.090 2.030 2.090 1,964,850 4,074,370 2.0736 1.433 1.426 1.440 1.398 1.440 2,852,322 1.4284 0.48%
2016-05-13 0 2.070 2.060 2.070 2.010 2.090 5,099,276 10,545,699 2.0681 1.426 1.419 1.426 1.385 1.440 7,402,488 1.4246 3.50%
2016-05-12 0 2.000 1.990 2.000 1.980 2.010 2,852,000 5,700,560 1.9988 1.378 1.371 1.378 1.364 1.385 4,140,175 1.3769 0.00%
2016-05-11 0 2.000 1.990 2.000 1.950 2.100 8,093,000 16,286,190 2.0124 1.378 1.371 1.378 1.343 1.447 11,748,401 1.3862 -3.38%
2016-05-10 0 2.070 2.060 2.070 2.050 2.100 3,172,000 6,559,881 2.0681 1.426 1.419 1.426 1.412 1.447 4,604,711 1.4246 -0.96%
2016-05-09 0 2.090 2.080 2.090 2.000 2.100 6,425,000 13,336,175 2.0757 1.440 1.433 1.440 1.378 1.447 9,327,008 1.4298 5.56%
2016-05-06 0 1.980 1.970 1.980 1.940 2.000 2,989,731 5,888,765 1.9697 1.364 1.357 1.364 1.336 1.378 4,340,116 1.3568 -1.00%
2016-05-05 0 2.000 2.000 2.020 1.990 2.080 7,233,000 14,662,570 2.0272 1.378 1.378 1.391 1.371 1.433 10,499,961 1.3964 -3.85%
2016-05-04 0 2.080 2.070 2.090 2.060 2.100 5,918,731 12,300,312 2.0782 1.433 1.426 1.440 1.419 1.447 8,592,070 1.4316 0.00%
2016-05-03 0 2.080 2.060 2.080 2.060 2.100 4,011,000 8,313,224 2.0726 1.433 1.419 1.433 1.419 1.447 5,822,666 1.4277 0.00%
2016-04-29 0 2.080 2.070 2.080 2.010 2.080 8,024,500 16,492,275 2.0552 1.433 1.426 1.433 1.385 1.433 11,648,961 1.4158 1.46%
2016-04-28 0 2.050 2.040 2.050 1.990 2.080 10,966,000 22,510,440 2.0527 1.412 1.405 1.412 1.371 1.433 15,919,061 1.4141 2.50%
2016-04-27 0 2.000 1.990 2.000 1.970 2.030 3,727,500 7,452,770 1.9994 1.378 1.371 1.378 1.357 1.398 5,411,116 1.3773 0.50%
2016-04-26 0 1.990 1.980 2.000 1.970 2.080 6,399,600 12,799,755 2.0001 1.371 1.364 1.378 1.357 1.433 9,290,135 1.3778 -2.93%
2016-04-25 0 2.050 2.040 2.050 2.020 2.090 6,181,000 12,628,550 2.0431 1.412 1.405 1.412 1.391 1.440 8,972,799 1.4074 -1.91%
2016-04-22 0 2.090 2.080 2.090 2.000 2.140 10,356,000 21,666,360 2.0922 1.440 1.433 1.440 1.378 1.474 15,033,540 1.4412 1.95%
2016-04-21 0 2.050 2.040 2.050 2.010 2.050 4,652,000 9,419,730 2.0249 1.412 1.405 1.412 1.385 1.412 6,753,189 1.3949 0.00%
2016-04-20 0 2.050 2.040 2.050 1.950 2.060 20,985,000 42,396,400 2.0203 1.412 1.405 1.412 1.343 1.419 30,463,387 1.3917 4.06%
2016-04-19 0 1.970 1.960 1.970 1.950 1.970 6,945,749 13,621,400 1.9611 1.357 1.350 1.357 1.343 1.357 10,082,966 1.3509 1.03%
2016-04-18 0 1.950 1.940 1.950 1.890 1.950 5,399,481 10,365,756 1.9198 1.343 1.336 1.343 1.302 1.343 7,838,288 1.3225 2.09%
2016-04-15 0 1.910 1.890 1.910 1.830 1.930 5,318,231 10,029,233 1.8858 1.316 1.302 1.316 1.261 1.329 7,720,340 1.2991 3.24%
2016-04-14 0 1.850 1.840 1.850 1.790 1.850 12,032,000 22,065,260 1.8339 1.274 1.268 1.274 1.233 1.274 17,466,546 1.2633 3.93%
2016-04-13 0 1.780 1.770 1.780 1.740 1.820 6,872,000 12,262,540 1.7844 1.226 1.219 1.226 1.199 1.254 9,975,906 1.2292 0.56%
2016-04-12 0 1.770 1.770 1.780 1.730 1.790 4,710,000 8,310,510 1.7644 1.219 1.219 1.226 1.192 1.233 6,837,386 1.2155 0.57%
2016-04-11 0 1.760 1.750 1.760 1.710 1.770 3,665,000 6,340,178 1.7299 1.212 1.206 1.212 1.178 1.219 5,320,387 1.1917 2.33%
2016-04-08 0 1.720 1.710 1.720 1.700 1.720 491,200 841,341 1.7128 1.185 1.178 1.185 1.171 1.185 713,062 1.1799 0.58%
2016-04-07 0 1.710 1.700 1.720 1.700 1.730 2,297,000 3,939,325 1.7150 1.178 1.171 1.185 1.171 1.192 3,334,496 1.1814 -0.58%
2016-04-06 0 1.720 1.700 1.720 1.700 1.730 1,074,000 1,838,680 1.7120 1.185 1.171 1.185 1.171 1.192 1,559,098 1.1793 0.00%
2016-04-05 0 1.720 1.710 1.720 1.670 1.720 1,182,000 2,012,845 1.7029 1.185 1.178 1.185 1.150 1.185 1,715,879 1.1731 2.99%
2016-04-01 0 1.670 1.670 1.680 1.670 1.720 1,926,000 3,264,240 1.6948 1.150 1.150 1.157 1.150 1.185 2,795,925 1.1675 -0.60%
2016-03-31 0 1.680 1.670 1.680 1.630 1.700 3,369,000 5,634,995 1.6726 1.157 1.150 1.157 1.123 1.171 4,890,691 1.1522 1.82%
2016-03-30 0 1.650 1.640 1.650 1.620 1.670 2,063,000 3,395,615 1.6460 1.137 1.130 1.137 1.116 1.150 2,994,804 1.1338 1.85%
2016-03-29 0 1.620 1.620 1.630 1.600 1.640 1,183,000 1,922,660 1.6252 1.116 1.116 1.123 1.102 1.130 1,717,331 1.1196 0.62%
2016-03-24 0 1.610 1.600 1.610 1.590 1.710 9,726,000 15,920,911 1.6369 1.109 1.102 1.109 1.095 1.178 14,118,985 1.1276 -3.59%
2016-03-23 0 1.670 1.670 1.680 1.650 1.710 4,370,750 7,383,692 1.6893 1.150 1.150 1.157 1.137 1.178 6,344,906 1.1637 0.60%
2016-03-22 0 1.660 1.650 1.660 1.620 1.680 1,657,000 2,742,765 1.6553 1.144 1.137 1.144 1.116 1.157 2,405,424 1.1402 1.22%
2016-03-21 0 1.640 1.650 1.670 1.630 1.750 4,216,000 7,082,593 1.6799 1.130 1.137 1.150 1.123 1.206 6,120,259 1.1572 -4.65%
2016-03-18 0 1.720 1.700 1.710 1.690 1.740 38,131,273 65,591,140 1.7201 1.185 1.171 1.178 1.164 1.199 55,354,192 1.1849 0.58%
2016-03-17 0 1.710 1.700 1.710 1.680 1.710 3,724,000 6,308,495 1.6940 1.178 1.171 1.178 1.157 1.178 5,406,035 1.1669 2.40%
2016-03-16 0 1.670 1.660 1.680 1.660 1.760 6,128,000 10,509,185 1.7149 1.150 1.144 1.157 1.144 1.212 8,895,861 1.1814 -4.57%
2016-03-15 0 1.750 1.740 1.750 1.720 1.760 4,872,612 8,490,489 1.7425 1.206 1.199 1.206 1.185 1.212 7,073,446 1.2003 1.16%
2016-03-14 0 1.730 1.720 1.730 1.670 1.750 9,238,925 15,744,915 1.7042 1.192 1.185 1.192 1.150 1.206 13,411,911 1.1740 1.76%
2016-03-11 0 1.700 1.680 1.700 1.660 1.740 5,170,250 8,788,595 1.6998 1.171 1.157 1.171 1.144 1.199 7,505,519 1.1710 -3.41%
2016-03-10 0 1.760 1.740 1.760 1.730 1.790 1,797,000 3,146,090 1.7507 1.212 1.199 1.212 1.192 1.233 2,608,659 1.2060 -0.56%
2016-03-09 0 1.770 1.750 1.770 1.720 1.780 2,582,000 4,548,105 1.7615 1.219 1.206 1.219 1.185 1.226 3,748,223 1.2134 1.72%
2016-03-08 0 1.740 1.720 1.740 1.700 1.760 4,479,000 7,718,735 1.7233 1.199 1.185 1.199 1.171 1.212 6,502,049 1.1871 -1.14%
2016-03-07 0 1.760 1.750 1.760 1.690 1.760 4,277,500 7,376,385 1.7245 1.212 1.206 1.212 1.164 1.212 6,209,537 1.1879 2.92%
2016-03-04 0 1.710 1.690 1.720 1.630 1.720 5,638,500 9,519,165 1.6882 1.178 1.164 1.185 1.123 1.185 8,185,266 1.1630 3.64%
2016-03-03 0 1.650 1.630 1.650 1.570 1.670 5,966,000 9,595,010 1.6083 1.137 1.123 1.137 1.082 1.150 8,660,689 1.1079 5.10%
2016-03-02 0 1.570 1.550 1.570 1.550 1.610 6,500,000 10,279,825 1.5815 1.082 1.068 1.082 1.068 1.109 9,435,883 1.0894 -0.63%
2016-03-01 0 1.580 1.580 1.590 1.580 1.640 4,899,250 7,821,962 1.5966 1.088 1.088 1.095 1.088 1.130 7,112,116 1.0998 -3.66%
2016-02-29 0 1.640 1.620 1.640 1.570 1.640 6,796,500 10,905,400 1.6046 1.130 1.116 1.130 1.082 1.130 9,866,305 1.1053 3.14%
2016-02-26 0 1.590 1.590 1.600 1.550 1.610 6,720,000 10,643,085 1.5838 1.095 1.095 1.102 1.068 1.109 9,755,252 1.0910 3.25%
2016-02-25 0 1.540 1.530 1.550 1.490 1.570 5,415,000 8,253,455 1.5242 1.061 1.054 1.068 1.026 1.082 7,860,817 1.0499 -1.28%
2016-02-24 0 1.560 1.550 1.570 1.530 1.570 4,064,000 6,293,350 1.5486 1.075 1.068 1.082 1.054 1.082 5,899,605 1.0667 1.96%
2016-02-23 0 1.530 1.520 1.530 1.520 1.580 1,736,000 2,664,630 1.5349 1.054 1.047 1.054 1.047 1.088 2,520,107 1.0573 -1.29%
2016-02-22 0 1.550 1.540 1.550 1.480 1.570 4,090,000 6,286,780 1.5371 1.068 1.061 1.068 1.020 1.082 5,937,348 1.0589 3.33%
2016-02-19 0 1.500 1.490 1.500 1.440 1.500 14,051,000 20,702,610 1.4734 1.033 1.026 1.033 0.992 1.033 20,397,477 1.0150 4.90%
2016-02-18 0 1.430 1.410 1.440 1.410 1.480 4,147,000 5,981,730 1.4424 0.985 0.971 0.992 0.971 1.020 6,020,094 0.9936 -0.69%
2016-02-17 0 1.440 1.410 1.440 1.400 1.450 4,439,000 6,358,845 1.4325 0.992 0.971 0.992 0.964 0.999 6,443,983 0.9868 0.70%
2016-02-16 0 1.430 1.410 1.430 1.410 1.640 12,158,000 18,300,180 1.5052 0.985 0.971 0.985 0.971 1.130 17,649,457 1.0369 -3.38%
2016-02-15 0 1.480 1.470 1.480 1.450 1.490 2,975,250 4,363,217 1.4665 1.020 1.013 1.020 0.999 1.026 4,319,094 1.0102 2.78%
2016-02-12 0 1.440 1.440 1.450 1.410 1.460 1,631,000 2,364,585 1.4498 0.992 0.992 0.999 0.971 1.006 2,367,681 0.9987 0.00%
2016-02-11 0 1.440 1.430 1.440 1.390 1.450 5,258,000 7,526,885 1.4315 0.992 0.985 0.992 0.958 0.999 7,632,904 0.9861 -2.04%
2016-02-05 0 1.470 1.460 1.480 1.450 1.480 2,857,500 4,182,490 1.4637 1.013 1.006 1.020 0.999 1.020 4,148,160 1.0083 0.68%
2016-02-04 0 1.460 1.460 1.470 1.410 1.490 6,044,000 8,835,430 1.4619 1.006 1.006 1.013 0.971 1.026 8,773,920 1.0070 2.10%
2016-02-03 0 1.430 1.430 1.440 1.410 1.450 4,460,662 6,355,513 1.4248 0.985 0.985 0.992 0.971 0.999 6,475,429 0.9815 -2.05%
2016-02-02 0 1.460 1.440 1.470 1.400 1.460 8,272,000 11,882,270 1.4364 1.006 0.992 1.013 0.964 1.006 12,008,250 0.9895 2.10%
2016-02-01 0 1.430 1.450 1.460 1.330 1.460 11,287,356 15,757,432 1.3960 0.985 0.999 1.006 0.916 1.006 16,385,565 0.9617 5.15%
2016-01-29 0 1.360 1.360 1.380 1.320 1.410 6,368,000 8,764,200 1.3763 0.937 0.937 0.951 0.909 0.971 9,244,262 0.9481 1.49%
2016-01-28 0 1.340 1.340 1.360 1.280 1.360 16,501,726 21,696,447 1.3148 0.923 0.923 0.937 0.882 0.937 23,955,133 0.9057 -1.47%
2016-01-27 0 1.360 1.330 1.350 1.330 1.450 10,448,000 14,547,245 1.3923 0.937 0.916 0.930 0.916 0.999 15,167,094 0.9591 -2.86%
2016-01-26 0 1.400 1.400 1.410 1.370 1.440 8,978,000 12,549,490 1.3978 0.964 0.964 0.971 0.944 0.992 13,033,132 0.9629 -3.45%
2016-01-25 0 1.450 1.430 1.440 1.430 1.540 6,244,000 9,191,650 1.4721 0.999 0.985 0.992 0.985 1.061 9,064,255 1.0141 -5.84%
2016-01-22 0 1.540 1.530 1.570 1.390 1.570 30,235,000 44,179,415 1.4612 1.061 1.054 1.082 0.958 1.082 43,891,374 1.0066 7.69%
2016-01-21 0 1.430 1.430 1.440 1.390 1.450 20,157,000 28,701,920 1.4239 0.985 0.985 0.992 0.958 0.999 29,261,400 0.9809 0.00%
2016-01-20 0 1.430 1.410 1.430 1.390 1.440 23,618,000 33,362,210 1.4126 0.985 0.971 0.985 0.958 0.992 34,285,645 0.9731 -0.69%
2016-01-19 0 1.440 1.420 1.430 1.390 1.470 10,098,000 14,429,960 1.4290 0.992 0.978 0.985 0.958 1.013 14,659,008 0.9844 1.41%
2016-01-18 0 1.420 1.410 1.430 1.360 1.450 21,374,500 30,024,470 1.4047 0.978 0.971 0.985 0.937 0.999 31,028,814 0.9676 -2.07%
2016-01-15 0 1.450 1.460 1.470 1.200 1.490 72,251,500 100,720,625 1.3940 0.999 1.006 1.013 0.827 1.026 104,885,650 0.9603 21.85%
2016-01-14 0 1.190 1.190 1.200 1.110 1.200 23,493,263 27,279,384 1.1612 0.820 0.820 0.827 0.765 0.827 34,104,568 0.7999 -2.46%
2016-01-13 0 1.220 1.220 1.230 1.160 1.320 26,104,000 32,077,645 1.2288 0.840 0.840 0.847 0.799 0.909 37,894,508 0.8465 -6.87%
2016-01-12 0 1.310 1.300 1.320 1.270 1.550 41,325,406 56,332,781 1.3632 0.902 0.896 0.909 0.875 1.068 59,991,033 0.9390 -17.09%
2016-01-11 0 1.580 1.570 1.580 1.520 1.750 12,816,230 20,348,805 1.5877 1.088 1.082 1.088 1.047 1.206 18,604,993 1.0937 -9.71%
2016-01-08 0 1.750 1.740 1.750 1.700 1.770 6,789,031 11,781,976 1.7354 1.206 1.199 1.206 1.171 1.219 9,855,462 1.1955 -0.57%
2016-01-07 0 1.760 1.750 1.780 1.710 1.830 8,953,754 15,888,421 1.7745 1.212 1.206 1.226 1.178 1.261 12,997,935 1.2224 -3.30%
2016-01-06 0 1.820 1.820 1.830 1.770 1.850 11,837,000 21,484,840 1.8151 1.254 1.254 1.261 1.219 1.274 17,183,469 1.2503 3.41%
2016-01-05 0 1.760 1.750 1.760 1.710 1.810 7,428,000 13,109,490 1.7649 1.212 1.206 1.212 1.178 1.247 10,783,037 1.2158 -3.83%
2016-01-04 0 1.830 1.810 1.830 1.800 1.880 4,114,000 7,482,002 1.8187 1.261 1.247 1.261 1.240 1.295 5,972,188 1.2528 -1.61%
2015-12-31 0 1.860 1.850 1.860 1.850 1.880 6,309,000 11,750,770 1.8625 1.281 1.274 1.281 1.274 1.295 9,158,614 1.2830 0.00%
2015-12-30 0 1.860 1.850 1.860 1.800 1.860 3,311,000 6,075,330 1.8349 1.281 1.274 1.281 1.240 1.281 4,806,494 1.2640 2.20%
2015-12-29 0 1.820 1.810 1.820 1.780 1.870 12,779,878 23,161,176 1.8123 1.254 1.247 1.254 1.226 1.288 18,552,221 1.2484 -0.55%
2015-12-28 0 1.830 1.830 1.840 1.740 1.840 10,466,000 18,840,640 1.8002 1.261 1.261 1.268 1.199 1.268 15,193,224 1.2401 4.57%
2015-12-24 0 1.750 1.740 1.750 1.700 1.760 3,496,500 6,081,210 1.7392 1.206 1.199 1.206 1.171 1.212 5,075,779 1.1981 1.74%
2015-12-23 0 1.720 1.720 1.730 1.650 1.740 13,116,000 22,233,000 1.6951 1.185 1.185 1.192 1.137 1.199 19,040,161 1.1677 2.99%
2015-12-22 0 1.670 1.660 1.670 1.620 1.680 4,055,000 6,730,795 1.6599 1.150 1.144 1.150 1.116 1.157 5,886,540 1.1434 2.45%
2015-12-21 0 1.630 1.630 1.640 1.620 1.730 11,691,213 19,473,395 1.6656 1.123 1.123 1.130 1.116 1.192 16,971,834 1.1474 -1.21%
2015-12-18 0 1.650 1.630 1.650 1.620 1.650 7,236,000 11,835,390 1.6356 1.137 1.123 1.137 1.116 1.137 10,504,316 1.1267 1.23%
2015-12-17 0 1.630 1.620 1.630 1.620 1.670 5,136,000 8,444,015 1.6441 1.123 1.116 1.123 1.116 1.150 7,455,800 1.1325 -0.61%
2015-12-16 0 1.640 1.620 1.640 1.580 1.680 10,775,000 17,660,160 1.6390 1.130 1.116 1.130 1.088 1.157 15,641,791 1.1290 4.46%
2015-12-15 0 1.570 1.560 1.580 1.510 1.610 9,156,000 14,260,015 1.5575 1.082 1.075 1.088 1.040 1.109 13,291,530 1.0729 3.97%
2015-12-14 0 1.510 1.500 1.510 1.490 1.540 13,508,319 20,436,949 1.5129 1.040 1.033 1.040 1.026 1.061 19,609,680 1.0422 -2.58%
2015-12-11 0 1.550 1.540 1.550 1.530 1.570 10,606,969 16,443,163 1.5502 1.068 1.061 1.068 1.054 1.082 15,397,865 1.0679 -0.64%
2015-12-10 0 1.560 1.560 1.570 1.560 1.620 4,753,000 7,473,070 1.5723 1.075 1.075 1.082 1.075 1.116 6,899,808 1.0831 -2.50%
2015-12-09 0 1.600 1.600 1.610 1.590 1.620 2,039,504 3,270,196 1.6034 1.102 1.102 1.109 1.095 1.116 2,960,696 1.1045 -2.44%
2015-12-08 0 1.640 1.620 1.640 1.610 1.680 9,469,781 15,332,294 1.6191 1.130 1.116 1.130 1.109 1.157 13,747,038 1.1153 -1.80%
2015-12-07 0 1.670 1.670 1.680 1.650 1.680 4,030,500 6,708,554 1.6644 1.150 1.150 1.157 1.137 1.157 5,850,974 1.1466 0.00%
2015-12-04 0 1.670 1.670 1.680 1.560 1.680 6,217,000 10,228,055 1.6452 1.150 1.150 1.157 1.075 1.157 9,025,060 1.1333 5.70%
2015-12-03 0 1.580 1.580 1.590 1.570 1.690 8,921,000 14,645,740 1.6417 1.088 1.088 1.095 1.082 1.164 12,950,387 1.1309 -1.25%
2015-12-02 0 1.600 1.600 1.610 1.570 1.630 3,958,628 6,307,258 1.5933 1.102 1.102 1.109 1.082 1.123 5,746,639 1.0976 -0.62%
2015-12-01 0 1.610 1.610 1.620 1.480 1.620 13,775,500 21,629,790 1.5702 1.109 1.109 1.116 1.020 1.116 19,997,540 1.0816 8.78%
2015-11-30 0 1.480 1.480 1.510 1.460 1.510 5,997,000 8,890,520 1.4825 1.020 1.020 1.040 1.006 1.040 8,705,691 1.0212 0.68%
2015-11-27 0 1.470 1.450 1.470 1.450 1.470 2,250,000 3,283,080 1.4591 1.013 0.999 1.013 0.999 1.013 3,266,267 1.0051 0.00%
2015-11-26 0 1.470 1.460 1.470 1.450 1.480 1,059,000 1,549,335 1.4630 1.013 1.006 1.013 0.999 1.020 1,537,323 1.0078 0.00%
2015-11-25 0 1.470 1.460 1.480 1.410 1.480 4,108,000 6,007,150 1.4623 1.013 1.006 1.020 0.971 1.020 5,963,478 1.0073 2.80%
2015-11-24 0 1.430 1.420 1.440 1.420 1.460 1,270,000 1,819,675 1.4328 0.985 0.978 0.992 0.978 1.006 1,843,626 0.9870 -1.38%
2015-11-23 0 1.450 1.440 1.450 1.430 1.480 3,035,000 4,401,410 1.4502 0.999 0.992 0.999 0.985 1.020 4,405,832 0.9990 -0.68%
2015-11-20 0 1.460 1.450 1.470 1.450 1.490 3,390,000 4,982,524 1.4698 1.006 0.999 1.013 0.999 1.026 4,921,176 1.0125 -1.35%
2015-11-19 0 1.480 1.470 1.490 1.440 1.490 4,324,000 6,336,750 1.4655 1.020 1.013 1.026 0.992 1.026 6,277,040 1.0095 1.37%
2015-11-18 0 1.460 1.450 1.460 1.410 1.500 9,883,000 14,487,970 1.4659 1.006 0.999 1.006 0.971 1.033 14,346,898 1.0098 2.10%
2015-11-17 0 1.430 1.420 1.430 1.410 1.460 6,561,000 9,384,390 1.4303 0.985 0.978 0.985 0.971 1.006 9,524,436 0.9853 0.70%
2015-11-16 0 1.420 1.410 1.420 1.410 1.440 5,023,000 7,159,740 1.4254 0.978 0.971 0.978 0.971 0.992 7,291,760 0.9819 -1.39%
2015-11-13 0 1.440 1.430 1.440 1.370 1.470 17,663,250 25,457,340 1.4413 0.992 0.985 0.992 0.944 1.013 25,641,287 0.9928 5.11%
2015-11-12 0 1.370 1.360 1.370 1.360 1.390 2,880,000 3,955,970 1.3736 0.944 0.937 0.944 0.937 0.958 4,180,822 0.9462 0.74%
2015-11-11 0 1.360 1.360 1.370 1.360 1.440 7,934,000 11,042,900 1.3918 0.937 0.937 0.944 0.937 0.992 11,517,584 0.9588 -2.86%
2015-11-10 0 1.400 1.400 1.410 1.260 1.420 28,977,000 39,516,350 1.3637 0.964 0.964 0.971 0.868 0.978 42,065,168 0.9394 14.75%
2015-11-09 0 1.220 1.220 1.240 1.220 1.260 2,040,000 2,523,743 1.2371 0.840 0.840 0.854 0.840 0.868 2,961,416 0.8522 -2.40%
2015-11-06 0 1.250 1.250 1.260 1.240 1.250 2,281,000 2,840,459 1.2453 0.861 0.861 0.868 0.854 0.861 3,311,269 0.8578 -0.79%
2015-11-05 0 1.260 1.250 1.270 1.240 1.280 2,975,000 3,768,239 1.2666 0.868 0.861 0.875 0.854 0.882 4,318,731 0.8725 -1.56%
2015-11-04 0 1.280 1.270 1.280 1.250 1.290 2,206,000 2,810,625 1.2741 0.882 0.875 0.882 0.861 0.889 3,202,394 0.8777 2.40%
2015-11-03 0 1.250 1.250 1.260 1.250 1.300 4,757,000 6,001,015 1.2615 0.861 0.861 0.868 0.861 0.896 6,905,615 0.8690 -3.10%
2015-11-02 0 1.290 1.280 1.290 1.230 1.290 3,685,500 4,645,060 1.2604 0.889 0.882 0.889 0.847 0.889 5,350,146 0.8682 4.03%
2015-10-30 0 1.240 1.240 1.250 1.230 1.280 2,845,000 3,559,060 1.2510 0.854 0.854 0.861 0.847 0.882 4,130,014 0.8618 -2.36%
2015-10-29 0 1.270 1.260 1.270 1.200 1.270 3,297,000 4,051,070 1.2287 0.875 0.868 0.875 0.827 0.875 4,786,170 0.8464 0.79%
2015-10-28 0 1.260 1.260 1.280 1.260 1.290 1,812,000 2,303,880 1.2715 0.868 0.868 0.882 0.868 0.889 2,630,434 0.8759 -2.33%
2015-10-27 0 1.290 1.280 1.300 1.260 1.330 1,723,000 2,214,310 1.2851 0.889 0.882 0.896 0.868 0.916 2,501,235 0.8853 -1.53%
2015-10-26 0 1.310 1.300 1.310 1.300 1.350 1,759,000 2,328,430 1.3237 0.902 0.896 0.902 0.896 0.930 2,553,495 0.9119 -0.76%
2015-10-23 0 1.320 1.310 1.320 1.290 1.320 1,112,000 1,460,830 1.3137 0.909 0.902 0.909 0.889 0.909 1,614,262 0.9050 2.33%
2015-10-22 0 1.290 1.290 1.310 1.280 1.320 4,000,000 5,220,156 1.3050 0.889 0.889 0.902 0.882 0.909 5,806,697 0.8990 0.00%
2015-10-20 0 1.290 1.290 1.310 1.290 1.320 780,000 1,015,015 1.3013 0.889 0.889 0.902 0.889 0.909 1,132,306 0.8964 -1.53%
2015-10-19 0 1.310 1.300 1.310 1.300 1.340 1,800,000 2,363,400 1.3130 0.902 0.896 0.902 0.896 0.923 2,613,014 0.9045 -0.76%
2015-10-16 0 1.320 1.310 1.320 1.310 1.350 2,915,000 3,878,870 1.3307 0.909 0.902 0.909 0.902 0.930 4,231,631 0.9166 0.76%
2015-10-15 0 1.310 1.290 1.310 1.290 1.320 2,656,000 3,478,650 1.3097 0.902 0.889 0.902 0.889 0.909 3,855,647 0.9022 1.55%
2015-10-14 0 1.290 1.290 1.300 1.290 1.330 560,000 730,730 1.3049 0.889 0.889 0.896 0.889 0.916 812,938 0.8989 -1.53%
2015-10-13 0 1.310 1.300 1.310 1.300 1.360 2,278,000 3,008,620 1.3207 0.902 0.896 0.902 0.896 0.937 3,306,914 0.9098 -2.96%
2015-10-12 0 1.350 1.340 1.350 1.300 1.350 4,449,000 5,962,240 1.3401 0.930 0.923 0.930 0.896 0.930 6,458,499 0.9232 3.85%
2015-10-09 0 1.300 1.290 1.310 1.290 1.360 2,623,000 3,415,380 1.3021 0.896 0.889 0.902 0.889 0.937 3,807,742 0.8970 -2.26%
2015-10-08 0 1.330 1.310 1.330 1.290 1.350 6,419,000 8,434,155 1.3139 0.916 0.902 0.916 0.889 0.930 9,318,298 0.9051 -0.75%
2015-10-07 0 1.340 1.340 1.350 1.310 1.370 11,683,000 15,505,550 1.3272 0.923 0.923 0.930 0.902 0.944 16,959,912 0.9142 -1.47%
2015-10-06 0 1.360 1.350 1.370 1.340 1.390 6,074,000 8,279,950 1.3632 0.937 0.930 0.944 0.923 0.958 8,817,470 0.9390 -2.16%
2015-10-05 0 1.390 1.380 1.390 1.350 1.440 5,364,000 7,397,670 1.3791 0.958 0.951 0.958 0.930 0.992 7,786,781 0.9500 -2.11%
2015-10-02 0 1.420 1.400 1.420 1.320 1.420 14,060,000 19,418,660 1.3811 0.978 0.964 0.978 0.909 0.978 20,410,542 0.9514 8.40%
2015-09-30 0 1.310 1.300 1.310 1.290 1.330 6,939,000 9,091,740 1.3102 0.902 0.896 0.902 0.889 0.916 10,073,168 0.9026 0.77%
2015-09-29 0 1.300 1.290 1.300 1.230 1.300 4,555,000 5,890,780 1.2933 0.896 0.889 0.896 0.847 0.896 6,612,377 0.8909 0.78%
2015-09-25 0 1.290 1.280 1.290 1.260 1.300 9,909,500 12,697,105 1.2813 0.889 0.882 0.889 0.868 0.896 14,385,367 0.8826 3.20%
2015-09-24 0 1.250 1.230 1.250 1.220 1.270 6,857,000 8,569,020 1.2497 0.861 0.847 0.861 0.840 0.875 9,954,131 0.8609 0.00%
2015-09-23 0 1.250 1.240 1.250 1.210 1.250 3,344,000 4,137,630 1.2373 0.861 0.854 0.861 0.834 0.861 4,854,399 0.8523 -0.79%
2015-09-22 0 1.260 1.250 1.260 1.230 1.260 4,110,000 5,126,770 1.2474 0.868 0.861 0.868 0.847 0.868 5,966,382 0.8593 0.80%
2015-09-21 0 1.250 1.240 1.250 1.220 1.260 10,340,000 12,907,620 1.2483 0.861 0.854 0.861 0.840 0.868 15,010,313 0.8599 1.63%
2015-09-18 0 1.230 1.210 1.230 1.210 1.230 4,556,000 5,566,865 1.2219 0.847 0.834 0.847 0.834 0.847 6,613,828 0.8417 0.82%
2015-09-17 0 1.220 1.200 1.220 1.210 1.240 3,623,000 4,429,090 1.2225 0.840 0.827 0.840 0.834 0.854 5,259,416 0.8421 -0.81%
2015-09-16 0 1.230 1.220 1.230 1.170 1.230 10,492,000 12,665,110 1.2071 0.847 0.840 0.847 0.806 0.847 15,230,967 0.8315 4.24%
2015-09-15 0 1.180 1.160 1.180 1.090 1.180 7,078,000 8,122,155 1.1475 0.813 0.799 0.813 0.751 0.813 10,274,951 0.7905 7.27%
2015-09-14 0 1.100 1.100 1.110 1.080 1.230 7,907,000 9,185,020 1.1616 0.758 0.758 0.765 0.744 0.847 11,478,389 0.8002 -10.57%
2015-09-11 0 1.230 1.200 1.230 1.200 1.230 4,921,000 6,003,220 1.2199 0.847 0.827 0.847 0.827 0.847 7,143,690 0.8404 1.65%
2015-09-10 0 1.210 1.190 1.210 1.190 1.230 4,119,000 4,979,775 1.2090 0.834 0.820 0.834 0.820 0.847 5,979,447 0.8328 0.00%
2015-09-09 0 1.210 1.190 1.210 1.190 1.230 7,070,000 8,542,520 1.2083 0.834 0.820 0.834 0.820 0.847 10,263,338 0.8323 1.68%
2015-09-08 0 1.190 1.180 1.200 1.180 1.220 2,423,000 2,905,620 1.1992 0.820 0.813 0.827 0.813 0.840 3,517,407 0.8261 -1.65%
2015-09-07 0 1.210 1.190 1.210 1.150 1.220 4,771,250 5,681,877 1.1909 0.834 0.820 0.834 0.792 0.840 6,926,301 0.8203 2.54%
2015-09-04 0 1.180 1.180 1.190 1.180 1.240 5,285,000 6,416,730 1.2141 0.813 0.813 0.820 0.813 0.854 7,672,099 0.8364 -1.67%
2015-09-02 0 1.200 1.190 1.200 1.170 1.250 12,825,704 15,677,144 1.2223 0.827 0.820 0.827 0.806 0.861 18,618,746 0.8420 -0.83%
2015-09-01 0 1.210 1.180 1.190 1.150 1.250 19,170,750 23,110,987 1.2055 0.834 0.813 0.820 0.792 0.861 27,829,686 0.8304 4.31%
2015-08-31 0 1.160 1.150 1.160 1.070 1.160 6,235,000 6,898,600 1.1064 0.799 0.792 0.799 0.737 0.799 9,051,190 0.7622 6.42%
2015-08-28 0 1.090 1.070 1.090 1.070 1.110 6,022,125 6,557,050 1.0888 0.751 0.737 0.751 0.737 0.765 8,742,164 0.7500 0.93%
2015-08-27 0 1.080 1.070 1.080 1.040 1.090 9,625,000 10,294,440 1.0696 0.744 0.737 0.744 0.716 0.751 13,972,366 0.7368 3.85%
2015-08-26 0 1.040 1.030 1.040 1.000 1.050 10,307,000 10,574,675 1.0260 0.716 0.710 0.716 0.689 0.723 14,962,408 0.7067 1.96%
2015-08-25 0 1.020 1.000 1.020 1.000 1.060 9,564,000 9,753,250 1.0198 0.703 0.689 0.703 0.689 0.730 13,883,814 0.7025 0.99%
2015-08-24 0 1.010 1.000 1.010 0.970 1.050 11,507,000 11,584,475 1.0067 0.696 0.689 0.696 0.668 0.723 16,704,417 0.6935 -6.48%
2015-08-21 0 1.080 1.070 1.090 1.070 1.120 14,727,750 15,892,430 1.0791 0.744 0.737 0.751 0.737 0.772 21,379,897 0.7433 -3.57%
2015-08-20 0 1.120 1.120 1.130 1.090 1.150 3,416,000 3,838,820 1.1238 0.772 0.772 0.778 0.751 0.792 4,958,920 0.7741 -0.88%
2015-08-19 0 1.130 1.120 1.130 1.050 1.160 13,087,750 14,541,727 1.1111 0.778 0.772 0.778 0.723 0.799 18,999,151 0.7654 2.73%
2015-08-18 0 1.100 1.090 1.100 1.080 1.130 3,165,000 3,458,470 1.0927 0.758 0.751 0.758 0.744 0.778 4,594,549 0.7527 0.00%
2015-08-17 0 1.100 1.100 1.120 1.080 1.170 7,469,000 8,513,235 1.1398 0.758 0.758 0.772 0.744 0.806 10,842,556 0.7852 -3.51%
2015-08-14 0 1.140 1.140 1.150 1.100 1.220 13,105,750 15,169,207 1.1574 0.785 0.785 0.792 0.758 0.840 19,025,281 0.7973 1.79%
2015-08-13 0 1.120 1.110 1.120 1.040 1.140 9,720,000 10,601,260 1.0907 0.772 0.765 0.772 0.716 0.785 14,110,275 0.7513 -0.88%
2015-08-12 0 1.130 1.120 1.130 1.010 1.140 21,471,000 23,429,080 1.0912 0.778 0.772 0.778 0.696 0.785 31,168,900 0.7517 9.71%
2015-08-11 0 1.030 1.010 1.030 1.000 1.040 6,246,000 6,343,020 1.0155 0.710 0.696 0.710 0.689 0.716 9,067,158 0.6996 1.98%
2015-08-10 0 1.010 1.000 1.010 0.980 1.020 8,487,750 8,511,300 1.0028 0.696 0.689 0.696 0.675 0.703 12,321,449 0.6908 0.00%
2015-08-07 0 1.010 1.000 1.010 1.000 1.010 1,358,000 1,365,880 1.0058 0.696 0.689 0.696 0.689 0.696 1,971,374 0.6929 0.00%
2015-08-06 0 1.010 1.000 1.010 0.990 1.020 2,535,000 2,537,730 1.0011 0.696 0.689 0.696 0.682 0.703 3,679,995 0.6896 0.00%
2015-08-05 0 1.010 1.010 1.020 1.000 1.040 4,933,000 5,006,080 1.0148 0.696 0.696 0.703 0.689 0.716 7,161,110 0.6991 2.02%
2015-08-04 0 0.990 0.990 1.000 0.980 1.000 1,100,000 1,090,290 0.9912 0.682 0.682 0.689 0.675 0.689 1,596,842 0.6828 -1.00%
2015-08-03 0 1.000 0.990 1.000 0.980 1.020 2,269,000 2,267,380 0.9993 0.689 0.682 0.689 0.675 0.703 3,293,849 0.6884 0.00%
2015-07-31 0 1.000 0.990 1.000 0.990 1.030 6,090,000 6,090,810 1.0001 0.689 0.682 0.689 0.682 0.710 8,840,697 0.6890 0.00%
2015-07-30 0 1.000 1.000 1.010 0.930 1.030 7,167,000 7,131,600 0.9951 0.689 0.689 0.696 0.641 0.710 10,404,150 0.6855 5.26%
2015-07-29 0 0.950 0.940 0.950 0.940 0.960 1,049,000 996,220 0.9497 0.654 0.648 0.654 0.648 0.661 1,522,806 0.6542 2.15%
2015-07-28 0 0.930 0.930 0.940 0.930 0.970 1,336,000 1,265,870 0.9475 0.641 0.641 0.648 0.641 0.668 1,939,437 0.6527 -2.11%
2015-07-27 0 0.950 0.950 0.960 0.930 1.000 2,509,000 2,425,970 0.9669 0.654 0.654 0.661 0.641 0.689 3,642,251 0.6661 -5.00%
2015-07-24 0 1.000 1.000 1.010 0.960 1.050 6,404,000 6,460,060 1.0088 0.689 0.689 0.696 0.661 0.723 9,296,523 0.6949 -2.91%
2015-07-23 0 1.030 1.030 1.040 0.900 1.030 10,617,000 10,332,010 0.9732 0.710 0.710 0.716 0.620 0.710 15,412,427 0.6704 14.44%
2015-07-22 0 0.900 0.890 0.910 0.890 0.910 449,000 404,980 0.9020 0.620 0.613 0.627 0.613 0.627 651,802 0.6213 -1.10%
2015-07-21 0 0.910 0.900 0.910 0.860 0.910 3,760,000 3,328,700 0.8853 0.627 0.620 0.627 0.592 0.627 5,458,296 0.6098 7.06%
2015-07-20 0 0.850 0.850 0.860 0.840 0.850 602,000 508,650 0.8449 0.586 0.586 0.592 0.579 0.586 873,908 0.5820 1.19%
2015-07-17 0 0.840 0.830 0.840 0.760 0.840 3,252,000 2,655,250 0.8165 0.579 0.572 0.579 0.524 0.579 4,720,845 0.5625 7.69%
2015-07-16 0 0.780 0.780 0.790 0.770 0.810 1,173,000 921,030 0.7852 0.537 0.537 0.544 0.530 0.558 1,702,814 0.5409 -1.27%
2015-07-15 0 0.790 0.790 0.820 0.790 0.810 1,001,000 798,660 0.7979 0.544 0.544 0.565 0.544 0.558 1,453,126 0.5496 -2.47%
2015-07-14 0 0.810 0.800 0.820 0.800 0.840 1,762,000 1,434,770 0.8143 0.558 0.551 0.565 0.551 0.579 2,557,850 0.5609 -4.71%
2015-07-13 0 0.850 0.850 0.860 0.780 0.860 2,657,000 2,203,265 0.8292 0.586 0.586 0.592 0.537 0.592 3,857,099 0.5712 4.94%
2015-07-10 0 0.810 0.800 0.810 0.780 0.870 2,044,000 1,646,460 0.8055 0.558 0.551 0.558 0.537 0.599 2,967,222 0.5549 1.25%
2015-07-09 0 0.800 0.790 0.800 0.660 0.830 8,761,000 6,841,900 0.7809 0.551 0.544 0.551 0.455 0.572 12,718,119 0.5380 9.59%
2015-07-08 0 0.730 0.700 0.740 0.680 0.810 3,959,000 2,881,500 0.7278 0.503 0.482 0.510 0.468 0.558 5,747,179 0.5014 -12.05%
2015-07-07 0 0.830 0.810 0.830 0.810 0.850 2,710,000 2,231,460 0.8234 0.572 0.558 0.572 0.558 0.586 3,934,038 0.5672 -3.49%
2015-07-06 0 0.860 0.820 0.860 0.810 0.860 3,081,000 2,545,660 0.8262 0.592 0.565 0.592 0.558 0.592 4,472,609 0.5692 0.00%
2015-07-03 0 0.860 0.850 0.870 0.840 0.870 1,636,000 1,401,930 0.8569 0.592 0.586 0.599 0.579 0.599 2,374,939 0.5903 -2.27%
2015-07-02 0 0.880 0.870 0.880 0.860 0.900 2,400,000 2,100,330 0.8751 0.606 0.599 0.606 0.592 0.620 3,484,018 0.6028 -2.22%
2015-06-30 0 0.900 0.890 0.900 0.860 0.900 948,000 838,640 0.8846 0.620 0.613 0.620 0.592 0.620 1,376,187 0.6094 2.27%
2015-06-29 0 0.880 0.860 0.880 0.850 0.900 4,025,000 3,460,590 0.8598 0.606 0.592 0.606 0.586 0.620 5,842,989 0.5923 -2.22%
2015-06-26 0 0.900 0.890 0.900 0.890 0.900 307,000 275,220 0.8965 0.620 0.613 0.620 0.613 0.620 445,664 0.6176 0.00%
2015-06-25 0 0.900 0.880 0.900 0.890 0.900 951,000 852,980 0.8969 0.620 0.606 0.620 0.613 0.620 1,380,542 0.6179 0.00%
2015-06-24 0 0.900 0.880 0.900 0.880 0.930 2,388,000 2,146,990 0.8991 0.620 0.606 0.620 0.606 0.641 3,466,598 0.6193 1.12%
2015-06-23 0 0.890 0.880 0.890 0.890 0.910 962,000 860,490 0.8945 0.613 0.606 0.613 0.613 0.627 1,396,511 0.6162 -1.11%
2015-06-22 0 0.900 0.890 0.900 0.880 0.910 1,767,000 1,585,880 0.8975 0.620 0.613 0.620 0.606 0.627 2,565,109 0.6183 2.27%
2015-06-19 0 0.880 0.880 0.890 0.880 0.910 927,250 831,447 0.8967 0.606 0.606 0.613 0.606 0.627 1,346,065 0.6177 -3.30%
2015-06-18 0 0.910 0.900 0.910 0.890 0.910 1,443,000 1,299,260 0.9004 0.627 0.620 0.627 0.613 0.627 2,094,766 0.6202 3.41%
2015-06-17 0 0.880 0.880 0.900 0.880 0.900 879,000 784,470 0.8925 0.606 0.606 0.620 0.606 0.620 1,276,022 0.6148 -1.12%
2015-06-16 0 0.890 0.880 0.890 0.880 0.910 1,355,000 1,209,990 0.8930 0.613 0.606 0.613 0.606 0.627 1,967,019 0.6151 0.00%
2015-06-15 0 0.890 0.890 0.900 0.830 0.950 6,731,000 5,899,370 0.8764 0.613 0.613 0.620 0.572 0.654 9,771,220 0.6037 -6.32%
2015-06-12 0 0.950 0.950 0.960 0.930 0.960 1,867,750 1,776,130 0.9509 0.654 0.654 0.661 0.641 0.661 2,711,365 0.6551 3.26%
2015-06-11 0 0.920 0.920 0.930 0.900 0.990 5,261,000 4,897,200 0.9308 0.634 0.634 0.641 0.620 0.682 7,637,259 0.6412 2.22%
2015-06-10 0 0.900 0.900 0.920 0.900 0.930 7,558,000 6,899,650 0.9129 0.620 0.620 0.634 0.620 0.641 10,971,755 0.6289 -1.10%
2015-06-09 0 0.910 0.910 0.920 0.910 0.980 3,061,000 2,871,480 0.9381 0.627 0.627 0.634 0.627 0.675 4,443,575 0.6462 -7.14%
2015-06-08 0 0.980 0.970 0.990 0.970 1.030 4,809,000 4,836,910 1.0058 0.675 0.668 0.682 0.668 0.710 6,981,102 0.6929 -3.92%
2015-06-05 0 1.020 1.010 1.030 1.010 1.030 1,757,000 1,787,330 1.0173 0.703 0.696 0.710 0.696 0.710 2,550,592 0.7008 -1.92%
2015-06-04 0 1.040 1.030 1.040 1.000 1.050 7,237,000 7,420,090 1.0253 0.716 0.710 0.716 0.689 0.723 10,505,767 0.7063 0.00%
2015-06-03 0 1.040 1.030 1.040 1.010 1.060 5,760,250 5,950,130 1.0330 0.716 0.710 0.716 0.696 0.730 8,362,007 0.7116 0.00%
2015-06-02 0 1.040 1.030 1.040 0.950 1.070 11,981,750 12,175,690 1.0162 0.716 0.710 0.716 0.654 0.737 17,393,599 0.7000 8.33%
2015-06-01 0 0.960 0.950 0.960 0.920 0.960 7,016,000 6,591,300 0.9395 0.661 0.654 0.661 0.634 0.661 10,184,947 0.6472 3.23%
2015-05-29 0 0.930 0.920 0.930 0.900 0.930 3,221,000 2,962,630 0.9198 0.641 0.634 0.641 0.620 0.641 4,675,843 0.6336 1.09%
2015-05-28 0 0.920 0.910 0.920 0.880 0.960 7,163,000 6,559,860 0.9158 0.634 0.627 0.634 0.606 0.661 10,398,343 0.6309 -3.16%
2015-05-27 0 0.950 0.930 0.950 0.920 0.960 4,159,000 3,916,860 0.9418 0.654 0.641 0.654 0.634 0.661 6,037,514 0.6488 -1.04%
2015-05-26 0 0.960 0.950 0.960 0.810 0.970 32,752,000 29,658,630 0.9056 0.661 0.654 0.661 0.558 0.668 47,545,239 0.6238 18.52%
2015-05-22 0 0.810 0.800 0.810 0.780 0.810 5,239,000 4,171,810 0.7963 0.558 0.551 0.558 0.537 0.558 7,605,322 0.5485 2.53%
2015-05-21 0 0.790 0.790 0.800 0.780 0.810 3,726,750 2,953,970 0.7926 0.544 0.544 0.551 0.537 0.558 5,410,027 0.5460 1.28%
2015-05-20 0 0.780 0.780 0.790 0.780 0.800 6,070,500 4,800,695 0.7908 0.537 0.537 0.544 0.537 0.551 8,812,389 0.5448 -2.50%
2015-05-19 0 0.800 0.790 0.800 0.740 0.820 17,434,000 13,794,470 0.7912 0.551 0.544 0.551 0.510 0.565 25,308,491 0.5451 3.90%
2015-05-18 0 0.770 0.760 0.770 0.710 0.780 15,068,000 11,298,920 0.7499 0.530 0.524 0.530 0.489 0.537 21,873,829 0.5165 10.00%
2015-05-15 0 0.700 0.700 0.710 0.690 0.760 8,386,000 6,047,970 0.7212 0.482 0.482 0.489 0.475 0.524 12,173,741 0.4968 -2.78%
2015-05-14 0 0.720 0.720 0.730 0.680 0.730 10,667,250 7,579,380 0.7105 0.496 0.496 0.503 0.468 0.503 15,485,373 0.4895 5.88%
2015-05-13 0 0.680 0.680 0.690 0.680 0.690 718,000 495,020 0.6894 0.468 0.468 0.475 0.468 0.475 1,042,302 0.4749 -1.45%
2015-05-12 0 0.690 0.690 0.700 0.690 0.710 3,772,000 2,643,770 0.7009 0.475 0.475 0.482 0.475 0.489 5,475,716 0.4828 0.00%
2015-05-11 0 0.690 0.680 0.700 0.670 0.690 6,512,000 4,431,360 0.6805 0.475 0.468 0.482 0.462 0.475 9,453,303 0.4688 2.99%
2015-05-08 0 0.670 0.660 0.670 0.630 0.680 5,205,000 3,429,720 0.6589 0.462 0.455 0.462 0.434 0.468 7,555,965 0.4539 6.35%
2015-05-07 0 0.630 0.620 0.630 0.620 0.630 1,594,000 1,001,250 0.6281 0.434 0.427 0.434 0.427 0.434 2,313,969 0.4327 0.00%
2015-05-06 0 0.630 0.630 0.640 0.630 0.650 503,000 321,910 0.6400 0.434 0.434 0.441 0.434 0.448 730,192 0.4409 -1.56%
2015-05-05 0 0.640 0.620 0.640 0.630 0.650 1,032,500 654,395 0.6338 0.441 0.427 0.441 0.434 0.448 1,498,854 0.4366 1.59%
2015-05-04 0 0.630 0.630 0.640 0.610 0.650 2,211,000 1,390,650 0.6290 0.434 0.434 0.441 0.420 0.448 3,209,652 0.4333 0.00%
2015-04-30 0 0.630 0.630 0.640 0.620 0.640 1,571,000 985,370 0.6272 0.434 0.434 0.441 0.427 0.441 2,280,580 0.4321 0.00%
2015-04-29 0 0.630 0.620 0.630 0.610 0.640 2,953,000 1,853,840 0.6278 0.434 0.427 0.434 0.420 0.441 4,286,794 0.4325 0.00%
2015-04-28 0 0.630 0.620 0.630 0.630 0.650 2,116,000 1,351,500 0.6387 0.434 0.427 0.434 0.434 0.448 3,071,743 0.4400 -1.56%
2015-04-27 0 0.640 0.640 0.650 0.640 0.650 1,163,000 744,620 0.6403 0.441 0.441 0.448 0.441 0.448 1,688,297 0.4410 0.00%
2015-04-24 0 0.640 0.630 0.640 0.610 0.650 2,480,000 1,564,300 0.6308 0.441 0.434 0.441 0.420 0.448 3,600,152 0.4345 4.92%
2015-04-23 0 0.610 0.600 0.620 0.600 0.640 5,687,051 3,522,720 0.6194 0.420 0.413 0.427 0.413 0.441 8,255,746 0.4267 -4.69%
2015-04-22 0 0.640 0.630 0.640 0.610 0.640 3,839,000 2,388,740 0.6222 0.441 0.434 0.441 0.420 0.441 5,572,978 0.4286 1.59%
2015-04-21 0 0.630 0.620 0.630 0.610 0.650 2,273,000 1,437,500 0.6324 0.434 0.427 0.434 0.420 0.448 3,299,656 0.4357 3.28%
2015-04-20 0 0.610 0.600 0.610 0.600 0.630 2,657,000 1,623,090 0.6109 0.420 0.413 0.420 0.413 0.434 3,857,099 0.4208 -3.17%
2015-04-17 0 0.630 0.630 0.640 0.630 0.670 3,377,055 2,172,324 0.6433 0.434 0.434 0.441 0.434 0.462 4,902,384 0.4431 -3.08%
2015-04-16 0 0.650 0.640 0.670 0.640 0.700 8,771,000 5,838,300 0.6656 0.448 0.441 0.462 0.441 0.482 12,732,636 0.4585 3.17%
2015-04-15 0 0.630 0.630 0.640 0.630 0.710 5,364,000 3,527,880 0.6577 0.434 0.434 0.441 0.434 0.489 7,786,781 0.4531 -10.00%
2015-04-14 0 0.700 0.680 0.700 0.630 0.720 9,686,000 6,707,480 0.6925 0.482 0.468 0.482 0.434 0.496 14,060,918 0.4770 11.11%
2015-04-13 0 0.630 0.620 0.630 0.570 0.750 29,131,000 19,095,910 0.6555 0.434 0.427 0.434 0.393 0.517 42,288,726 0.4516 12.50%
2015-04-10 0 0.560 0.550 0.560 0.520 0.560 5,912,000 3,186,000 0.5389 0.386 0.379 0.386 0.358 0.386 8,582,299 0.3712 9.80%
2015-04-09 0 0.510 0.495 0.510 0.470 0.510 7,218,000 3,553,695 0.4923 0.351 0.341 0.351 0.324 0.351 10,478,186 0.3392 6.25%
2015-04-08 0 0.480 0.475 0.480 0.470 0.500 4,569,562 2,216,054 0.4850 0.331 0.327 0.331 0.324 0.344 6,633,516 0.3341 -3.03%
2015-04-02 0 0.495 0.490 0.495 0.490 0.520 4,345,000 2,188,965 0.5038 0.341 0.338 0.341 0.338 0.358 6,307,525 0.3470 -2.94%
2015-04-01 0 0.510 0.510 0.520 0.510 0.550 3,351,000 1,762,760 0.5260 0.351 0.351 0.358 0.351 0.379 4,864,561 0.3624 -3.77%
2015-03-31 0 0.530 0.530 0.550 0.520 0.560 3,877,000 2,093,490 0.5400 0.365 0.365 0.379 0.358 0.386 5,628,142 0.3720 0.00%
2015-03-30 0 0.530 0.520 0.530 0.530 0.550 6,329,000 3,406,930 0.5383 0.365 0.358 0.365 0.365 0.379 9,187,647 0.3708 0.00%
2015-03-27 0 0.530 0.520 0.530 0.510 0.530 2,566,000 1,341,770 0.5229 0.365 0.358 0.365 0.351 0.365 3,724,996 0.3602 3.92%
2015-03-26 0 0.510 0.510 0.520 0.510 0.540 3,714,000 1,961,230 0.5281 0.351 0.351 0.358 0.351 0.372 5,391,519 0.3638 -3.77%
2015-03-25 0 0.530 0.530 0.540 0.520 0.550 3,994,000 2,147,000 0.5376 0.365 0.365 0.372 0.358 0.379 5,797,987 0.3703 0.00%
2015-03-24 0 0.530 0.520 0.530 0.510 0.550 2,553,000 1,354,740 0.5306 0.365 0.358 0.365 0.351 0.379 3,706,125 0.3655 3.92%
2015-03-23 0 0.510 0.500 0.510 0.495 0.550 3,131,000 1,602,565 0.5118 0.351 0.344 0.351 0.341 0.379 4,545,192 0.3526 -7.27%
2015-03-20 0 0.550 0.540 0.550 0.540 0.570 1,353,000 747,440 0.5524 0.379 0.372 0.379 0.372 0.393 1,964,115 0.3805 0.00%
2015-03-19 0 0.550 0.540 0.550 0.530 0.560 1,049,273 581,704 0.5544 0.379 0.372 0.379 0.365 0.386 1,523,203 0.3819 1.85%
2015-03-18 0 0.540 0.540 0.550 0.540 0.550 1,619,000 880,350 0.5438 0.372 0.372 0.379 0.372 0.379 2,350,261 0.3746 -1.82%
2015-03-17 0 0.550 0.550 0.570 0.550 0.570 1,117,000 625,030 0.5596 0.379 0.379 0.393 0.379 0.393 1,621,520 0.3855 0.00%
2015-03-16 0 0.550 0.550 0.570 0.550 0.590 3,169,000 1,789,580 0.5647 0.379 0.379 0.393 0.379 0.406 4,600,356 0.3890 -6.78%
2015-03-13 0 0.590 0.570 0.590 0.570 0.590 2,209,000 1,288,390 0.5832 0.406 0.393 0.406 0.393 0.406 3,206,749 0.4018 -1.67%
2015-03-12 0 0.600 0.590 0.600 0.600 0.610 1,450,000 871,000 0.6007 0.413 0.406 0.413 0.413 0.420 2,104,928 0.4138 -1.64%
2015-03-11 0 0.610 0.600 0.620 0.600 0.620 155,000 94,270 0.6082 0.420 0.413 0.427 0.413 0.427 225,010 0.4190 1.67%
2015-03-10 0 0.600 0.590 0.600 0.580 0.600 2,485,000 1,473,680 0.5930 0.413 0.406 0.413 0.400 0.413 3,607,411 0.4085 0.00%
2015-03-09 0 0.600 0.570 0.600 0.560 0.600 886,000 522,160 0.5893 0.413 0.393 0.413 0.386 0.413 1,286,183 0.4060 7.14%
2015-03-06 0 0.560 0.560 0.580 0.560 0.570 928,000 525,980 0.5668 0.386 0.386 0.400 0.386 0.393 1,347,154 0.3904 -3.45%
2015-03-05 0 0.580 0.570 0.580 0.570 0.580 709,000 404,490 0.5705 0.400 0.393 0.400 0.393 0.400 1,029,237 0.3930 1.75%
2015-03-04 0 0.570 0.560 0.570 0.560 0.620 3,625,000 2,071,310 0.5714 0.393 0.386 0.393 0.386 0.427 5,262,320 0.3936 -6.56%
2015-03-03 0 0.610 0.600 0.620 0.600 0.620 123,000 75,030 0.6100 0.420 0.413 0.427 0.413 0.427 178,556 0.4202 0.00%
2015-03-02 0 0.610 0.610 0.620 0.600 0.610 794,000 479,640 0.6041 0.420 0.420 0.427 0.413 0.420 1,152,629 0.4161 -1.61%
2015-02-27 0 0.620 0.610 0.620 0.600 0.620 456,000 278,900 0.6116 0.427 0.420 0.427 0.413 0.427 661,964 0.4213 3.33%
2015-02-26 0 0.600 0.600 0.610 0.600 0.610 1,289,000 773,430 0.6000 0.413 0.413 0.420 0.413 0.420 1,871,208 0.4133 0.00%
2015-02-25 0 0.600 0.600 0.610 0.600 0.610 753,000 452,190 0.6005 0.413 0.413 0.420 0.413 0.420 1,093,111 0.4137 -1.64%
2015-02-24 0 0.610 0.600 0.620 0.600 0.620 138,000 82,940 0.6010 0.420 0.413 0.427 0.413 0.427 200,331 0.4140 -1.61%
2015-02-23 0 0.620 0.610 0.620 0.610 0.630 833,000 515,990 0.6194 0.427 0.420 0.427 0.420 0.434 1,209,245 0.4267 0.00%
2015-02-18 0 0.620 0.600 0.620 - - 0 0 - 0.427 0.413 0.427 - - 0 - 0.00%
2015-02-17 0 0.620 0.600 0.620 - - 0 0 - 0.427 0.413 0.427 - - 0 - -1.59%
2015-02-16 0 0.630 0.600 0.630 0.600 0.630 517,000 311,880 0.6032 0.434 0.413 0.434 0.413 0.434 750,516 0.4156 3.28%
2015-02-13 0 0.610 0.600 0.610 0.610 0.610 239,000 145,790 0.6100 0.420 0.413 0.420 0.420 0.420 346,950 0.4202 0.00%
2015-02-12 0 0.610 0.610 0.620 0.610 0.630 989,000 612,890 0.6197 0.420 0.420 0.427 0.420 0.434 1,435,706 0.4269 -1.61%
2015-02-11 0 0.620 0.600 0.620 0.610 0.620 1,427,000 870,770 0.6102 0.427 0.413 0.427 0.420 0.427 2,071,539 0.4203 0.00%
2015-02-10 0 0.620 0.600 0.620 0.610 0.620 520,000 317,400 0.6104 0.427 0.413 0.427 0.420 0.427 754,871 0.4205 0.00%
2015-02-09 0 0.620 0.600 0.620 0.590 0.620 1,209,000 732,930 0.6062 0.427 0.413 0.427 0.406 0.427 1,755,074 0.4176 3.33%
2015-02-06 0 0.600 0.600 0.620 0.590 0.620 41,000 24,790 0.6046 0.413 0.413 0.427 0.406 0.427 59,519 0.4165 -1.64%
2015-02-05 0 0.610 0.600 0.610 0.600 0.630 285,000 172,300 0.6046 0.420 0.413 0.420 0.413 0.434 413,727 0.4165 -3.17%
2015-02-04 0 0.630 0.610 0.630 0.590 0.630 1,450,000 882,810 0.6088 0.434 0.420 0.434 0.406 0.434 2,104,928 0.4194 5.00%
2015-02-03 0 0.600 0.590 0.600 0.590 0.600 1,082,000 638,580 0.5902 0.413 0.406 0.413 0.406 0.413 1,570,712 0.4066 1.69%
2015-02-02 0 0.590 0.590 0.600 0.580 0.600 984,000 577,270 0.5867 0.406 0.406 0.413 0.400 0.413 1,428,448 0.4041 -1.67%
2015-01-30 0 0.600 0.600 0.610 0.600 0.610 147,000 89,000 0.6054 0.413 0.413 0.420 0.413 0.420 213,396 0.4171 0.00%
2015-01-29 0 0.600 0.600 0.610 0.600 0.610 549,000 333,640 0.6077 0.413 0.413 0.420 0.413 0.420 796,969 0.4186 -1.64%
2015-01-28 0 0.610 0.610 0.630 0.610 0.630 525,000 327,050 0.6230 0.420 0.420 0.434 0.420 0.434 762,129 0.4291 0.00%
2015-01-27 0 0.610 0.610 0.620 0.600 0.610 677,000 412,930 0.6099 0.420 0.420 0.427 0.413 0.420 982,784 0.4202 0.00%
2015-01-26 0 0.610 0.610 0.630 0.600 0.640 1,292,000 800,930 0.6199 0.420 0.420 0.434 0.413 0.441 1,875,563 0.4270 -4.69%
2015-01-23 0 0.640 0.640 0.650 0.630 0.650 441,000 285,690 0.6478 0.441 0.441 0.448 0.434 0.448 640,188 0.4463 -1.54%
2015-01-22 0 0.650 0.630 0.650 0.630 0.650 1,123,000 718,380 0.6397 0.448 0.434 0.448 0.434 0.448 1,630,230 0.4407 0.00%
2015-01-21 0 0.650 0.630 0.650 0.640 0.660 1,743,000 1,126,650 0.6464 0.448 0.434 0.448 0.441 0.455 2,530,268 0.4453 0.00%
2015-01-20 0 0.650 0.640 0.650 0.640 0.660 1,298,000 844,480 0.6506 0.448 0.441 0.448 0.441 0.455 1,884,273 0.4482 -2.99%
2015-01-19 0 0.670 0.660 0.670 0.660 0.680 1,031,000 696,900 0.6759 0.462 0.455 0.462 0.455 0.468 1,496,676 0.4656 0.00%
2015-01-16 0 0.670 0.670 0.690 0.670 0.690 45,000 30,770 0.6838 0.462 0.462 0.475 0.462 0.475 65,325 0.4710 0.00%
2015-01-15 0 0.670 0.670 0.700 0.670 0.700 500,000 341,400 0.6828 0.462 0.462 0.482 0.462 0.482 725,837 0.4704 -4.29%
2015-01-14 0 0.700 0.690 0.700 0.690 0.700 1,652,000 1,156,320 0.7000 0.482 0.475 0.482 0.475 0.482 2,398,166 0.4822 1.45%
2015-01-13 0 0.690 0.690 0.700 0.680 0.690 698,000 481,240 0.6895 0.475 0.475 0.482 0.468 0.475 1,013,269 0.4749 0.00%
2015-01-12 0 0.690 0.690 0.710 0.690 0.700 189,000 131,910 0.6979 0.475 0.475 0.489 0.475 0.482 274,366 0.4808 -1.43%
2015-01-09 0 0.700 0.700 0.730 0.700 0.710 144,000 101,190 0.7027 0.482 0.482 0.503 0.482 0.489 209,041 0.4841 -2.78%
2015-01-08 0 0.720 0.710 0.720 0.710 0.720 636,000 457,560 0.7194 0.496 0.489 0.496 0.489 0.496 923,265 0.4956 0.00%
2015-01-07 0 0.720 0.700 0.720 0.720 0.720 1,000 720 0.7200 0.496 0.482 0.496 0.496 0.496 1,452 0.4960 2.86%
2015-01-06 0 0.700 0.700 0.720 0.700 0.720 985,000 701,900 0.7126 0.482 0.482 0.496 0.482 0.496 1,429,899 0.4909 -4.11%
2015-01-05 0 0.730 0.720 0.730 0.700 0.730 354,000 254,150 0.7179 0.503 0.496 0.503 0.482 0.503 513,893 0.4946 0.00%
2015-01-02 0 0.730 0.720 0.730 0.710 0.730 292,000 209,540 0.7176 0.503 0.496 0.503 0.489 0.503 423,889 0.4943 -1.35%
2014-12-31 0 0.740 0.730 0.740 0.690 0.740 1,056,000 757,000 0.7169 0.510 0.503 0.510 0.475 0.510 1,532,968 0.4938 5.71%
2014-12-30 0 0.700 0.700 0.720 0.670 0.700 1,013,200 704,562 0.6954 0.482 0.482 0.496 0.462 0.482 1,470,836 0.4790 0.00%
2014-12-29 0 0.700 0.690 0.710 0.690 0.700 286,000 197,790 0.6916 0.482 0.475 0.489 0.475 0.482 415,179 0.4764 0.00%
2014-12-24 0 0.700 0.680 0.700 - - 0 0 - 0.482 0.468 0.482 - - 0 - -1.41%
2014-12-23 0 0.710 0.700 0.710 0.680 0.710 2,475,000 1,724,510 0.6968 0.489 0.482 0.489 0.468 0.489 3,592,894 0.4800 5.97%
2014-12-22 0 0.670 0.650 0.670 0.640 0.680 1,103,000 743,830 0.6744 0.462 0.448 0.462 0.441 0.468 1,601,197 0.4645 3.08%
2014-12-19 0 0.650 0.640 0.660 0.620 0.670 5,426,000 3,498,160 0.6447 0.448 0.441 0.455 0.427 0.462 7,876,785 0.4441 -1.52%
2014-12-18 0 0.660 0.660 0.680 0.660 0.680 2,354,450 1,563,869 0.6642 0.455 0.455 0.468 0.455 0.468 3,417,895 0.4576 0.00%
2014-12-17 0 0.660 0.660 0.690 0.660 0.680 1,369,000 917,250 0.6700 0.455 0.455 0.475 0.455 0.468 1,987,342 0.4615 -4.35%
2014-12-16 0 0.690 0.680 0.700 0.670 0.700 386,565 264,271 0.6836 0.475 0.468 0.482 0.462 0.482 561,167 0.4709 1.47%
2014-12-15 0 0.680 0.680 0.690 0.680 0.700 443,000 304,350 0.6870 0.468 0.468 0.475 0.468 0.482 643,092 0.4733 0.00%
2014-12-12 0 0.680 0.680 0.690 0.670 0.690 486,000 330,490 0.6800 0.468 0.468 0.475 0.462 0.475 705,514 0.4684 -1.45%
2014-12-11 0 0.690 0.680 0.700 0.680 0.700 1,260,000 869,690 0.6902 0.475 0.468 0.482 0.468 0.482 1,829,110 0.4755 1.47%
2014-12-10 0 0.680 0.680 0.700 0.670 0.680 941,000 639,550 0.6796 0.468 0.468 0.482 0.462 0.468 1,366,026 0.4682 -1.45%
2014-12-09 0 0.690 0.680 0.690 0.680 0.710 538,000 367,840 0.6837 0.475 0.468 0.475 0.468 0.489 781,001 0.4710 1.47%
2014-12-08 0 0.680 0.680 0.690 0.680 0.710 1,581,000 1,092,550 0.6910 0.468 0.468 0.475 0.468 0.489 2,295,097 0.4760 -4.23%
2014-12-05 0 0.710 0.710 0.720 0.710 0.730 851,000 614,760 0.7224 0.489 0.489 0.496 0.489 0.503 1,235,375 0.4976 -2.74%
2014-12-04 0 0.730 0.730 0.740 0.720 0.740 936,000 684,320 0.7311 0.503 0.503 0.510 0.496 0.510 1,358,767 0.5036 -1.35%
2014-12-03 0 0.740 0.740 0.750 0.730 0.740 191,000 140,370 0.7349 0.510 0.510 0.517 0.503 0.510 277,270 0.5063 0.00%
2014-12-02 0 0.740 0.740 0.750 0.730 0.740 355,000 262,640 0.7398 0.510 0.510 0.517 0.503 0.510 515,344 0.5096 0.00%
2014-12-01 0 0.740 0.740 0.750 0.730 0.740 736,000 544,520 0.7398 0.510 0.510 0.517 0.503 0.510 1,068,432 0.5096 -1.33%
2014-11-28 0 0.750 0.750 0.760 0.740 0.760 110,000 82,840 0.7531 0.517 0.517 0.524 0.510 0.524 159,684 0.5188 -1.32%
2014-11-27 0 0.760 0.750 0.770 0.740 0.770 483,000 365,600 0.7569 0.524 0.517 0.530 0.510 0.530 701,159 0.5214 -1.30%
2014-11-26 0 0.770 0.760 0.770 0.760 0.800 3,809,000 2,932,920 0.7700 0.530 0.524 0.530 0.524 0.551 5,529,428 0.5304 2.67%
2014-11-25 0 0.750 0.750 0.760 0.720 0.760 453,000 335,260 0.7401 0.517 0.517 0.524 0.496 0.524 657,608 0.5098 2.74%
2014-11-24 0 0.730 0.740 0.750 0.720 0.750 1,106,500 814,330 0.7360 0.503 0.510 0.517 0.496 0.517 1,606,278 0.5070 -1.35%
2014-11-21 0 0.740 0.730 0.750 0.740 0.750 903,000 668,280 0.7401 0.510 0.503 0.517 0.510 0.517 1,310,862 0.5098 0.00%
2014-11-20 0 0.740 0.730 0.750 0.730 0.750 1,184,000 878,690 0.7421 0.510 0.503 0.517 0.503 0.517 1,718,782 0.5112 1.37%
2014-11-19 0 0.730 0.730 0.750 0.720 0.750 3,575,000 2,631,820 0.7362 0.503 0.503 0.517 0.496 0.517 5,189,736 0.5071 4.29%
2014-11-18 0 0.700 0.700 0.710 0.690 0.710 1,102,000 771,200 0.6998 0.482 0.482 0.489 0.475 0.489 1,599,745 0.4821 -2.78%
2014-11-17 0 0.720 0.720 0.730 0.710 0.730 631,000 452,230 0.7167 0.496 0.496 0.503 0.489 0.503 916,007 0.4937 -1.37%
2014-11-14 0 0.730 0.720 0.730 0.680 0.750 2,163,000 1,543,150 0.7134 0.503 0.496 0.503 0.468 0.517 3,139,972 0.4915 -3.95%
2014-11-13 0 0.760 0.760 0.770 0.740 0.760 705,000 533,240 0.7564 0.524 0.524 0.530 0.510 0.524 1,023,430 0.5210 1.33%
2014-11-12 0 0.750 0.750 0.760 0.750 0.760 671,000 503,460 0.7503 0.517 0.517 0.524 0.517 0.524 974,073 0.5169 0.00%
2014-11-11 0 0.750 0.750 0.760 0.740 0.770 2,162,000 1,640,050 0.7586 0.517 0.517 0.524 0.510 0.530 3,138,520 0.5226 -1.32%
2014-11-10 0 0.760 0.740 0.760 0.710 0.770 10,234,000 7,651,540 0.7477 0.524 0.510 0.524 0.489 0.530 14,856,435 0.5150 8.57%
2014-11-07 0 0.700 0.690 0.710 0.690 0.710 209,000 146,910 0.7029 0.482 0.475 0.489 0.475 0.489 303,400 0.4842 -1.41%
2014-11-06 0 0.710 0.700 0.710 0.690 0.710 437,000 309,910 0.7092 0.489 0.482 0.489 0.475 0.489 634,382 0.4885 2.90%
2014-11-05 0 0.690 0.690 0.710 0.690 0.710 703,000 492,800 0.7010 0.475 0.475 0.489 0.475 0.489 1,020,527 0.4829 -1.43%
2014-11-04 0 0.700 0.700 0.720 0.700 0.720 423,000 300,680 0.7108 0.482 0.482 0.496 0.482 0.496 614,058 0.4897 -2.78%
2014-11-03 0 0.720 0.710 0.720 0.690 0.720 2,064,000 1,453,030 0.7040 0.496 0.489 0.496 0.475 0.496 2,996,256 0.4849 1.41%
2014-10-31 0 0.710 0.700 0.710 0.690 0.750 8,086,000 5,800,240 0.7173 0.489 0.482 0.489 0.475 0.517 11,738,239 0.4941 -4.05%
2014-10-30 0 0.740 0.720 0.750 0.720 0.740 3,651,000 2,693,290 0.7377 0.510 0.496 0.517 0.496 0.510 5,300,063 0.5082 1.37%
2014-10-29 0 0.730 0.730 0.740 0.720 0.740 2,280,000 1,674,280 0.7343 0.503 0.503 0.510 0.496 0.510 3,309,818 0.5059 -1.35%
2014-10-28 0 0.740 0.730 0.740 0.720 0.750 3,642,000 2,671,740 0.7336 0.510 0.503 0.510 0.496 0.517 5,286,998 0.5053 4.23%
2014-10-27 0 0.710 0.710 0.720 0.700 0.750 3,983,000 2,898,880 0.7278 0.489 0.489 0.496 0.482 0.517 5,782,019 0.5014 2.90%
2014-10-24 0 0.690 0.690 0.700 0.690 0.690 338,000 233,170 0.6899 0.475 0.475 0.482 0.475 0.475 490,666 0.4752 0.00%
2014-10-23 0 0.690 0.690 0.720 0.690 0.730 2,092,000 1,499,830 0.7169 0.475 0.475 0.496 0.475 0.503 3,036,903 0.4939 -2.82%
2014-10-22 0 0.710 0.700 0.710 0.680 0.710 828,000 578,560 0.6987 0.489 0.482 0.489 0.468 0.489 1,201,986 0.4813 4.41%
2014-10-21 0 0.680 0.670 0.680 0.670 0.690 1,152,000 783,510 0.6801 0.468 0.462 0.468 0.462 0.475 1,672,329 0.4685 1.49%
2014-10-20 0 0.670 0.670 0.680 0.660 0.700 723,000 488,760 0.6760 0.462 0.462 0.468 0.455 0.482 1,049,561 0.4657 -1.47%
2014-10-17 0 0.680 0.670 0.680 0.670 0.680 295,000 200,330 0.6791 0.468 0.462 0.468 0.462 0.468 428,244 0.4678 0.00%
2014-10-16 0 0.680 0.670 0.680 0.670 0.700 730,000 499,700 0.6845 0.468 0.462 0.468 0.462 0.482 1,059,722 0.4715 -2.86%
2014-10-15 0 0.700 0.700 0.710 0.700 0.700 78,000 54,600 0.7000 0.482 0.482 0.489 0.482 0.482 113,231 0.4822 -1.41%
2014-10-14 0 0.710 0.700 0.710 0.700 0.740 3,157,000 2,294,560 0.7268 0.489 0.482 0.489 0.482 0.510 4,582,936 0.5007 0.00%
2014-10-13 0 0.710 0.710 0.720 0.690 0.710 1,362,000 954,930 0.7011 0.489 0.489 0.496 0.475 0.489 1,977,180 0.4830 0.00%
2014-10-10 0 0.710 0.710 0.720 0.680 0.710 1,634,000 1,134,330 0.6942 0.489 0.489 0.496 0.468 0.489 2,372,036 0.4782 1.43%
2014-10-09 0 0.700 0.690 0.700 0.680 0.710 1,261,000 880,030 0.6979 0.482 0.475 0.482 0.468 0.489 1,830,561 0.4807 2.94%
2014-10-08 0 0.680 0.670 0.700 0.660 0.690 1,254,000 852,130 0.6795 0.468 0.462 0.482 0.455 0.475 1,820,400 0.4681 1.49%
2014-10-07 0 0.670 0.660 0.670 0.670 0.690 2,422,000 1,642,200 0.6780 0.462 0.455 0.462 0.462 0.475 3,515,955 0.4671 0.00%
2014-10-06 0 0.670 0.670 0.690 0.650 0.690 1,345,000 907,550 0.6748 0.462 0.462 0.475 0.448 0.475 1,952,502 0.4648 4.69%
2014-10-03 0 0.640 0.630 0.650 0.630 0.660 2,278,000 1,459,220 0.6406 0.441 0.434 0.448 0.434 0.455 3,306,914 0.4413 -3.03%
2014-09-30 0 0.660 0.650 0.670 0.640 0.680 4,859,000 3,211,120 0.6609 0.455 0.448 0.462 0.441 0.468 7,053,686 0.4552 -2.94%
2014-09-29 0 0.680 0.670 0.690 0.680 0.710 2,771,000 1,936,010 0.6987 0.468 0.462 0.475 0.468 0.489 4,022,590 0.4813 -4.23%
2014-09-26 0 0.710 0.700 0.710 0.700 0.720 1,533,000 1,090,770 0.7115 0.489 0.482 0.489 0.482 0.496 2,225,417 0.4901 -2.74%
2014-09-25 0 0.730 0.720 0.730 0.730 0.730 217,000 158,340 0.7297 0.503 0.496 0.503 0.503 0.503 315,013 0.5026 0.00%
2014-09-24 0 0.730 0.730 0.740 0.720 0.740 1,091,000 797,270 0.7308 0.503 0.503 0.510 0.496 0.510 1,583,777 0.5034 -1.35%
2014-09-23 0 0.740 0.730 0.740 0.720 0.740 625,000 461,690 0.7387 0.510 0.503 0.510 0.496 0.510 907,296 0.5089 1.37%
2014-09-22 0 0.730 0.730 0.740 0.720 0.740 1,230,000 899,890 0.7316 0.503 0.503 0.510 0.496 0.510 1,785,559 0.5040 0.00%
2014-09-19 0 0.730 0.720 0.730 0.720 0.750 1,997,000 1,470,470 0.7363 0.503 0.496 0.503 0.496 0.517 2,898,994 0.5072 0.00%
2014-09-18 0 0.730 0.730 0.740 0.730 0.760 567,000 417,170 0.7357 0.503 0.503 0.510 0.503 0.524 823,099 0.5068 -3.95%
2014-09-17 0 0.760 0.740 0.760 0.730 0.780 534,000 405,170 0.7587 0.524 0.510 0.524 0.503 0.537 775,194 0.5227 4.11%
2014-09-16 0 0.730 0.730 0.740 0.730 0.780 2,841,000 2,093,680 0.7370 0.503 0.503 0.510 0.503 0.537 4,124,207 0.5077 -2.67%
2014-09-15 0 0.750 0.750 0.760 0.750 0.790 1,412,000 1,077,125 0.7628 0.517 0.517 0.524 0.517 0.544 2,049,764 0.5255 -3.85%
2014-09-12 0 0.780 0.780 0.790 0.780 0.790 138,000 108,060 0.7830 0.537 0.537 0.544 0.537 0.544 200,331 0.5394 -2.50%
2014-09-11 0 0.800 0.790 0.800 0.770 0.860 4,582,240 3,741,462 0.8165 0.551 0.544 0.551 0.530 0.592 6,651,920 0.5625 3.90%
2014-09-10 0 0.770 0.760 0.770 0.760 0.790 646,000 501,228 0.7759 0.530 0.524 0.530 0.524 0.544 937,782 0.5345 0.00%
2014-09-08 0 0.770 0.760 0.770 0.760 0.780 181,000 139,280 0.7695 0.530 0.524 0.530 0.524 0.537 262,753 0.5301 -1.28%
2014-09-05 0 0.780 0.770 0.780 0.780 0.800 1,307,000 1,024,900 0.7842 0.537 0.530 0.537 0.537 0.551 1,897,338 0.5402 -1.27%
2014-09-04 0 0.790 0.780 0.790 0.740 0.810 5,721,000 4,512,830 0.7888 0.544 0.537 0.544 0.510 0.558 8,305,029 0.5434 6.76%
2014-09-03 0 0.740 0.730 0.740 0.720 0.780 5,611,000 4,183,530 0.7456 0.510 0.503 0.510 0.496 0.537 8,145,345 0.5136 2.78%
2014-09-02 0 0.720 0.720 0.730 0.720 0.740 1,581,000 1,153,300 0.7295 0.496 0.496 0.503 0.496 0.510 2,295,097 0.5025 0.00%
2014-09-01 0 0.720 0.720 0.730 0.720 0.750 2,882,000 2,116,970 0.7345 0.496 0.496 0.503 0.496 0.517 4,183,726 0.5060 -4.00%
2014-08-29 0 0.750 0.740 0.750 0.740 0.760 5,521,000 4,137,900 0.7495 0.517 0.510 0.517 0.510 0.524 8,014,694 0.5163 0.00%
2014-08-28 0 0.750 0.750 0.770 0.750 0.780 3,179,000 2,437,070 0.7666 0.517 0.517 0.530 0.517 0.537 4,614,873 0.5281 -2.60%
2014-08-27 0 0.770 0.770 0.790 0.760 0.800 3,382,000 2,625,110 0.7762 0.530 0.530 0.544 0.524 0.551 4,909,563 0.5347 -3.75%
2014-08-26 0 0.800 0.790 0.800 0.800 0.820 8,619,500 6,941,040 0.8053 0.551 0.544 0.551 0.551 0.565 12,512,707 0.5547 0.00%
2014-08-25 0 0.800 0.790 0.800 0.800 0.830 6,212,500 5,021,910 0.8084 0.551 0.544 0.551 0.551 0.572 9,018,527 0.5568 0.00%
2014-08-22 0 0.800 0.790 0.800 0.770 0.860 10,708,750 8,809,210 0.8226 0.551 0.544 0.551 0.530 0.592 15,545,618 0.5667 2.56%
2014-08-21 0 0.780 0.780 0.790 0.760 0.800 4,709,000 3,644,630 0.7740 0.537 0.537 0.544 0.524 0.551 6,835,935 0.5332 1.30%
2014-08-20 0 0.770 0.760 0.780 0.740 0.780 4,720,000 3,583,920 0.7593 0.530 0.524 0.537 0.510 0.537 6,851,903 0.5231 4.05%
2014-08-19 0 0.740 0.740 0.750 0.720 0.750 3,380,000 2,462,780 0.7286 0.510 0.510 0.517 0.496 0.517 4,906,659 0.5019 0.00%
2014-08-18 0 0.740 0.730 0.740 0.660 0.780 27,719,500 19,593,440 0.7068 0.510 0.503 0.510 0.455 0.537 40,239,688 0.4869 12.12%
2014-08-15 0 0.660 0.660 0.670 0.650 0.680 1,446,000 954,650 0.6602 0.455 0.455 0.462 0.448 0.468 2,099,121 0.4548 -2.94%
2014-08-14 0 0.680 0.680 0.700 0.640 0.700 9,884,000 6,674,160 0.6752 0.468 0.468 0.482 0.441 0.482 14,348,349 0.4652 -2.86%
2014-08-13 0 0.700 0.690 0.700 0.660 0.700 2,359,000 1,636,300 0.6936 0.482 0.475 0.482 0.455 0.482 3,424,500 0.4778 6.06%
2014-08-12 0 0.660 0.660 0.690 0.660 0.690 1,007,000 680,660 0.6759 0.455 0.455 0.475 0.455 0.475 1,461,836 0.4656 -1.49%
2014-08-11 0 0.670 0.670 0.680 0.660 0.680 1,438,000 950,970 0.6613 0.462 0.462 0.468 0.455 0.468 2,087,508 0.4556 0.00%
2014-08-08 0 0.670 0.670 0.680 0.670 0.700 407,000 278,210 0.6836 0.462 0.462 0.468 0.462 0.482 590,831 0.4709 -4.29%
2014-08-07 0 0.700 0.680 0.700 0.670 0.700 1,361,000 951,330 0.6990 0.482 0.468 0.482 0.462 0.482 1,975,729 0.4815 1.45%
2014-08-06 0 0.690 0.660 0.690 0.660 0.690 1,077,000 724,280 0.6725 0.475 0.455 0.475 0.455 0.475 1,563,453 0.4633 1.47%
2014-08-05 0 0.680 0.680 0.690 0.660 0.690 960,000 646,540 0.6735 0.468 0.468 0.475 0.455 0.475 1,393,607 0.4639 1.49%
2014-08-04 0 0.670 0.670 0.690 0.650 0.680 1,154,500 767,205 0.6645 0.462 0.462 0.475 0.448 0.468 1,675,958 0.4578 0.00%
2014-08-01 0 0.670 0.660 0.670 0.670 0.680 626,000 420,530 0.6718 0.462 0.455 0.462 0.462 0.468 908,748 0.4628 -1.47%
2014-07-31 0 0.680 0.660 0.680 0.670 0.680 523,000 355,030 0.6788 0.468 0.455 0.468 0.462 0.468 759,226 0.4676 0.00%
2014-07-30 0 0.680 0.660 0.680 0.630 0.710 3,863,000 2,666,150 0.6902 0.468 0.455 0.468 0.434 0.489 5,607,818 0.4754 0.00%
2014-07-29 0 0.680 0.680 0.700 0.660 0.700 8,434,000 5,557,820 0.6590 0.468 0.468 0.482 0.455 0.482 12,243,422 0.4539 1.49%
2014-07-28 0 0.670 0.670 0.690 0.670 0.670 45,000 30,150 0.6700 0.462 0.462 0.475 0.462 0.462 65,325 0.4615 -2.90%
2014-07-25 0 0.690 0.660 0.690 0.630 0.690 1,126,000 747,270 0.6637 0.475 0.455 0.475 0.434 0.475 1,634,585 0.4572 6.15%
2014-07-24 0 0.650 0.650 0.660 0.640 0.660 614,000 400,060 0.6516 0.448 0.448 0.455 0.441 0.455 891,328 0.4488 -1.52%
2014-07-23 0 0.660 0.660 0.670 0.660 0.690 1,845,000 1,234,780 0.6693 0.455 0.455 0.462 0.455 0.475 2,678,339 0.4610 -4.35%
2014-07-22 0 0.690 0.670 0.690 0.670 0.710 764,000 527,580 0.6905 0.475 0.462 0.475 0.462 0.489 1,109,079 0.4757 0.00%
2014-07-21 0 0.690 0.680 0.690 0.690 0.720 2,405,000 1,679,070 0.6982 0.475 0.468 0.475 0.475 0.496 3,491,277 0.4809 -1.43%
2014-07-18 0 0.700 0.690 0.700 0.600 0.710 4,680,000 3,173,600 0.6781 0.482 0.475 0.482 0.413 0.489 6,793,836 0.4671 7.69%
2014-07-17 0 0.650 0.630 0.650 0.560 0.660 5,861,000 3,637,180 0.6206 0.448 0.434 0.448 0.386 0.455 8,508,263 0.4275 0.00%
2014-07-16 0 0.650 0.640 0.650 0.630 0.650 642,375 412,118 0.6416 0.448 0.441 0.448 0.434 0.448 932,519 0.4419 1.56%
2014-07-15 0 0.640 0.640 0.650 0.600 0.650 7,845,000 4,890,980 0.6235 0.441 0.441 0.448 0.413 0.448 11,388,385 0.4295 -1.54%
2014-07-14 0 0.650 0.640 0.650 0.640 0.700 5,552,000 3,701,120 0.6666 0.448 0.441 0.448 0.441 0.482 8,059,696 0.4592 -8.45%
2014-07-11 0 0.710 0.700 0.710 0.700 0.720 5,567,750 3,918,425 0.7038 0.489 0.482 0.489 0.482 0.496 8,082,560 0.4848 -1.39%
2014-07-10 0 0.720 0.710 0.720 0.700 0.740 3,930,000 2,828,830 0.7198 0.496 0.489 0.496 0.482 0.510 5,705,080 0.4958 -1.37%
2014-07-09 0 0.730 0.720 0.730 0.690 0.750 19,813,000 14,452,840 0.7295 0.503 0.496 0.503 0.475 0.517 28,762,024 0.5025 4.29%
2014-07-08 0 0.700 0.690 0.700 0.660 0.700 6,977,775 4,737,511 0.6789 0.482 0.475 0.482 0.455 0.482 10,129,457 0.4677 7.69%
2014-07-07 0 0.650 0.650 0.660 0.620 0.670 7,113,000 4,653,200 0.6542 0.448 0.448 0.455 0.427 0.462 10,325,760 0.4506 6.56%
2014-07-04 0 0.610 0.610 0.620 0.600 0.630 3,254,000 1,999,500 0.6145 0.420 0.420 0.427 0.413 0.434 4,723,748 0.4233 0.00%
2014-07-03 0 0.610 0.600 0.610 0.600 0.620 8,262,000 5,015,010 0.6070 0.420 0.413 0.420 0.413 0.427 11,993,734 0.4181 5.17%
2014-07-02 0 0.580 0.580 0.590 0.540 0.600 21,487,000 12,156,500 0.5658 0.400 0.400 0.406 0.372 0.413 31,192,127 0.3897 9.43%
2014-06-30 0 0.530 0.520 0.530 0.510 0.530 4,653,000 2,420,910 0.5203 0.365 0.358 0.365 0.351 0.365 6,754,641 0.3584 1.92%
2014-06-27 0 0.520 0.520 0.530 0.510 0.530 1,327,000 694,980 0.5237 0.358 0.358 0.365 0.351 0.365 1,926,372 0.3608 0.00%
2014-06-26 0 0.520 0.520 0.530 0.520 0.530 3,017,000 1,579,020 0.5234 0.358 0.358 0.365 0.358 0.365 4,379,702 0.3605 0.00%
2014-06-25 0 0.520 0.510 0.520 0.510 0.540 3,243,000 1,674,600 0.5164 0.358 0.351 0.358 0.351 0.372 4,707,780 0.3557 -1.89%
2014-06-24 0 0.530 0.520 0.540 0.520 0.540 1,979,000 1,048,510 0.5298 0.365 0.358 0.372 0.358 0.372 2,872,864 0.3650 0.00%
2014-06-23 0 0.530 0.520 0.530 0.510 0.550 7,261,500 3,899,975 0.5371 0.365 0.358 0.365 0.351 0.379 10,541,333 0.3700 3.92%
2014-06-20 0 0.510 0.500 0.510 0.500 0.510 2,144,000 1,092,190 0.5094 0.351 0.344 0.351 0.344 0.351 3,112,390 0.3509 2.00%
2014-06-19 0 0.500 0.495 0.500 0.500 0.560 9,783,000 5,075,420 0.5188 0.344 0.341 0.344 0.344 0.386 14,201,730 0.3574 -9.09%
2014-06-18 0 0.550 0.550 0.560 0.540 0.570 6,554,500 3,625,535 0.5531 0.379 0.379 0.386 0.372 0.393 9,515,000 0.3810 3.77%
2014-06-17 0 0.530 0.530 0.540 0.530 0.540 4,153,500 2,218,130 0.5340 0.365 0.365 0.372 0.365 0.372 6,029,529 0.3679 1.92%
2014-06-16 0 0.520 0.520 0.530 0.485 0.540 8,457,000 4,405,330 0.5209 0.358 0.358 0.365 0.334 0.372 12,276,810 0.3588 7.22%
2014-06-13 0 0.485 0.485 0.490 0.485 0.510 6,345,450 3,135,025 0.4941 0.334 0.334 0.338 0.334 0.351 9,211,527 0.3403 1.04%
2014-06-12 0 0.480 0.480 0.485 0.480 0.490 4,669,000 2,256,455 0.4833 0.331 0.331 0.334 0.331 0.338 6,777,868 0.3329 -1.03%
2014-06-11 0 0.485 0.480 0.485 0.475 0.495 5,530,000 2,674,015 0.4835 0.334 0.331 0.334 0.327 0.341 8,027,759 0.3331 2.11%
2014-06-10 0 0.475 0.470 0.475 0.465 0.500 13,123,000 6,377,320 0.4860 0.327 0.324 0.327 0.320 0.344 19,050,323 0.3348 3.26%
2014-06-09 0 0.460 0.455 0.460 0.435 0.475 13,629,000 6,268,195 0.4599 0.317 0.313 0.317 0.300 0.327 19,784,870 0.3168 8.24%
2014-06-06 0 0.425 0.425 0.430 0.410 0.440 4,917,000 2,119,370 0.4310 0.293 0.293 0.296 0.282 0.303 7,137,883 0.2969 3.66%
2014-06-05 0 0.410 0.410 0.415 0.405 0.415 4,105,000 1,687,040 0.4110 0.282 0.282 0.286 0.279 0.286 5,959,123 0.2831 1.23%
2014-06-04 0 0.405 0.405 0.415 0.400 0.430 5,637,000 2,357,750 0.4183 0.279 0.279 0.286 0.276 0.296 8,183,088 0.2881 -4.71%
2014-06-03 0 0.425 0.420 0.430 0.420 0.430 3,134,000 1,336,020 0.4263 0.293 0.289 0.296 0.289 0.296 4,549,547 0.2937 1.19%
2014-05-30 0 0.420 0.410 0.425 0.415 0.440 4,743,000 2,028,530 0.4277 0.289 0.282 0.293 0.286 0.303 6,885,292 0.2946 1.20%
2014-05-29 0 0.415 0.415 0.420 0.410 0.425 1,463,000 611,255 0.4178 0.286 0.286 0.289 0.282 0.293 2,123,800 0.2878 0.00%
2014-05-28 0 0.415 0.415 0.420 0.410 0.440 5,517,000 2,305,720 0.4179 0.286 0.286 0.289 0.282 0.303 8,008,887 0.2879 -1.19%
2014-05-27 0 0.420 0.415 0.430 0.405 0.475 35,183,500 15,269,420 0.4340 0.289 0.286 0.296 0.279 0.327 51,074,985 0.2990 6.33%
2014-05-26 0 0.395 0.395 0.410 0.390 0.405 65,174,000 25,457,045 0.3906 0.272 0.272 0.282 0.269 0.279 94,611,425 0.2691 0.00%
2014-05-23 0 0.395 0.395 0.405 0.380 0.405 7,739,000 3,034,902 0.3922 0.272 0.272 0.279 0.262 0.279 11,234,508 0.2701 0.00%
2014-05-22 0 0.395 0.395 0.405 0.390 0.405 8,300,000 3,315,985 0.3995 0.272 0.272 0.279 0.269 0.279 12,048,897 0.2752 -2.47%
2014-05-21 0 0.405 0.400 0.405 0.390 0.405 1,869,000 747,045 0.3997 0.279 0.276 0.279 0.269 0.279 2,713,179 0.2753 1.25%
2014-05-20 0 0.400 0.400 0.405 0.390 0.405 5,454,000 2,185,715 0.4008 0.276 0.276 0.279 0.269 0.279 7,917,432 0.2761 0.00%
2014-05-19 0 0.400 0.395 0.400 0.395 0.405 695,000 276,985 0.3985 0.276 0.272 0.276 0.272 0.279 1,008,914 0.2745 -1.23%
2014-05-16 0 0.405 0.400 0.405 0.385 0.430 10,145,000 4,205,665 0.4146 0.279 0.276 0.279 0.265 0.296 14,727,236 0.2856 1.25%
2014-05-15 0 0.400 0.400 0.405 0.370 0.405 16,253,000 6,319,116 0.3888 0.276 0.276 0.279 0.255 0.279 23,594,063 0.2678 0.00%
2014-05-14 0 0.400 0.395 0.400 0.350 0.410 17,548,000 6,632,295 0.3780 0.276 0.272 0.276 0.241 0.282 25,473,982 0.2604 14.29%
2014-05-13 0 0.350 0.350 0.355 0.345 0.355 628,200 219,215 0.3490 0.241 0.241 0.245 0.238 0.245 911,942 0.2404 0.00%
2014-05-12 0 0.350 0.345 0.355 0.345 0.355 7,684,000 2,686,035 0.3496 0.241 0.238 0.245 0.238 0.245 11,154,666 0.2408 1.45%
2014-05-09 0 0.345 0.340 0.350 0.340 0.345 10,924,000 3,767,815 0.3449 0.238 0.234 0.241 0.234 0.238 15,858,091 0.2376 -1.43%
2014-05-08 0 0.350 0.345 0.355 0.335 0.350 4,001,000 1,393,790 0.3484 0.241 0.238 0.245 0.231 0.241 5,808,149 0.2400 1.45%
2014-05-07 0 0.345 0.335 0.345 0.330 0.345 7,860,000 2,673,475 0.3401 0.238 0.231 0.238 0.227 0.238 11,410,161 0.2343 1.47%
2014-05-05 0 0.340 0.335 0.345 0.330 0.345 3,078,000 1,044,950 0.3395 0.234 0.231 0.238 0.227 0.238 4,468,254 0.2339 3.03%
2014-05-02 0 0.330 0.330 0.335 0.330 0.330 2,000 660 0.3300 0.227 0.227 0.231 0.227 0.227 2,903 0.2273 0.00%
2014-04-30 0 0.330 0.330 0.335 0.330 0.330 201,000 66,330 0.3300 0.227 0.227 0.231 0.227 0.227 291,787 0.2273 0.00%
2014-04-29 0 0.330 0.330 0.335 0.330 0.330 277,000 91,410 0.3300 0.227 0.227 0.231 0.227 0.227 402,114 0.2273 1.54%
2014-04-28 0 0.325 0.325 0.330 0.325 0.335 654,000 216,140 0.3305 0.224 0.224 0.227 0.224 0.231 949,395 0.2277 -1.52%
2014-04-25 0 0.330 0.330 0.340 0.330 0.340 2,343,000 782,650 0.3340 0.227 0.227 0.234 0.227 0.234 3,401,273 0.2301 -1.49%
2014-04-24 0 0.335 0.335 0.345 0.335 0.340 2,235,000 759,230 0.3397 0.231 0.231 0.238 0.231 0.234 3,244,492 0.2340 -1.47%
2014-04-23 0 0.340 0.340 0.345 0.340 0.345 945,000 325,730 0.3447 0.234 0.234 0.238 0.234 0.238 1,371,832 0.2374 0.00%
2014-04-22 0 0.340 0.340 0.345 0.335 0.345 2,789,000 953,455 0.3419 0.234 0.234 0.238 0.231 0.238 4,048,720 0.2355 -1.45%
2014-04-17 0 0.345 0.345 0.350 0.340 0.360 3,437,000 1,195,970 0.3480 0.238 0.238 0.241 0.234 0.248 4,989,405 0.2397 -4.17%
2014-04-16 0 0.360 0.350 0.360 0.350 0.365 10,019,000 3,582,835 0.3576 0.248 0.241 0.248 0.241 0.251 14,544,325 0.2463 1.41%
2014-04-15 0 0.355 0.350 0.355 0.345 0.355 1,709,000 597,150 0.3494 0.245 0.241 0.245 0.238 0.245 2,480,911 0.2407 2.90%
2014-04-14 0 0.345 0.345 0.350 0.340 0.350 942,000 326,950 0.3471 0.238 0.238 0.241 0.234 0.241 1,367,477 0.2391 -2.82%
2014-04-11 0 0.355 0.355 0.360 0.340 0.355 1,961,000 692,755 0.3533 0.245 0.245 0.248 0.234 0.245 2,846,733 0.2434 2.90%
2014-04-10 0 0.345 0.340 0.345 0.335 0.345 2,018,000 686,190 0.3400 0.238 0.234 0.238 0.231 0.238 2,929,479 0.2342 2.99%
2014-04-09 0 0.335 0.335 0.340 0.335 0.340 1,917,000 650,215 0.3392 0.231 0.231 0.234 0.231 0.234 2,782,860 0.2336 -1.47%
2014-04-08 0 0.340 0.340 0.360 0.335 0.350 23,465,000 7,774,230 0.3313 0.234 0.234 0.248 0.231 0.241 34,063,539 0.2282 1.49%
2014-04-07 0 0.335 0.335 0.340 0.330 0.350 3,090,000 1,050,270 0.3399 0.231 0.231 0.234 0.227 0.241 4,485,674 0.2341 -5.63%
2014-04-04 0 0.355 0.355 0.360 0.350 0.355 1,297,000 460,390 0.3550 0.245 0.245 0.248 0.241 0.245 1,882,822 0.2445 1.43%
2014-04-03 0 0.350 0.350 0.360 0.345 0.360 3,672,000 1,304,095 0.3551 0.241 0.241 0.248 0.238 0.248 5,330,548 0.2446 0.00%
2014-04-02 0 0.350 0.350 0.360 0.340 0.370 8,387,000 2,985,235 0.3559 0.241 0.241 0.248 0.234 0.255 12,175,193 0.2452 1.45%
2014-04-01 0 0.345 0.340 0.350 0.340 0.350 3,751,500 1,301,250 0.3469 0.238 0.234 0.241 0.234 0.241 5,445,956 0.2389 -2.82%
2014-03-31 0 0.355 0.345 0.355 0.335 0.355 3,851,000 1,332,563 0.3460 0.245 0.238 0.245 0.231 0.245 5,590,398 0.2384 2.90%
2014-03-28 0 0.345 0.340 0.345 0.335 0.345 24,831,750 8,225,257 0.3312 0.238 0.234 0.238 0.231 0.238 36,047,615 0.2282 -1.43%
2014-03-27 0 0.350 0.350 0.355 0.330 0.365 3,812,250 1,314,560 0.3448 0.241 0.241 0.245 0.227 0.251 5,534,146 0.2375 -4.11%
2014-03-26 0 0.365 0.360 0.365 0.355 0.370 1,319,000 477,840 0.3623 0.251 0.248 0.251 0.245 0.255 1,914,758 0.2496 1.39%
2014-03-25 0 0.360 0.360 0.365 0.355 0.390 6,919,000 2,530,225 0.3657 0.248 0.248 0.251 0.245 0.269 10,044,135 0.2519 -5.26%
2014-03-24 0 0.380 0.380 0.385 0.375 0.405 33,450,646 12,928,783 0.3865 0.262 0.262 0.265 0.258 0.279 48,559,445 0.2662 4.11%
2014-03-21 0 0.365 0.360 0.365 0.360 0.400 15,151,181 5,679,977 0.3749 0.251 0.248 0.251 0.248 0.276 21,994,581 0.2582 0.00%
2014-03-20 0 0.365 0.355 0.365 0.355 0.370 3,482,000 1,254,265 0.3602 0.251 0.245 0.251 0.245 0.255 5,054,730 0.2481 1.39%
2014-03-19 0 0.360 0.360 0.365 0.355 0.365 5,625,000 2,016,725 0.3585 0.248 0.248 0.251 0.245 0.251 8,165,668 0.2470 2.86%
2014-03-18 0 0.350 0.350 0.355 0.350 0.365 12,610,000 4,422,500 0.3507 0.241 0.241 0.245 0.241 0.251 18,305,614 0.2416 -2.78%
2014-03-17 0 0.360 0.360 0.365 0.360 0.365 4,870,000 1,771,540 0.3638 0.248 0.248 0.251 0.248 0.251 7,069,654 0.2506 -1.37%
2014-03-14 0 0.365 0.355 0.365 0.350 0.370 40,007,281 14,070,441 0.3517 0.251 0.245 0.251 0.241 0.255 58,077,544 0.2423 2.82%
2014-03-13 0 0.355 0.350 0.355 0.350 0.360 8,526,000 3,007,130 0.3527 0.245 0.241 0.245 0.241 0.248 12,376,976 0.2430 -1.39%
2014-03-12 0 0.360 0.360 0.365 0.350 0.375 11,070,250 3,959,432 0.3577 0.248 0.248 0.251 0.241 0.258 16,070,398 0.2464 1.41%
2014-03-11 0 0.355 0.355 0.360 0.330 0.365 7,744,000 2,725,150 0.3519 0.245 0.245 0.248 0.227 0.251 11,241,766 0.2424 2.90%
2014-03-10 0 0.345 0.345 0.350 0.345 0.360 4,001,000 1,384,895 0.3461 0.238 0.238 0.241 0.238 0.248 5,808,149 0.2384 0.00%
2014-03-07 0 0.345 0.345 0.350 0.345 0.350 1,541,000 537,955 0.3491 0.238 0.238 0.241 0.238 0.241 2,237,030 0.2405 -1.43%
2014-03-06 0 0.350 0.350 0.360 0.350 0.355 661,000 234,185 0.3543 0.241 0.241 0.248 0.241 0.245 959,557 0.2441 -1.41%
2014-03-05 0 0.355 0.350 0.355 0.345 0.355 1,972,000 696,670 0.3533 0.245 0.241 0.245 0.238 0.245 2,862,702 0.2434 1.43%
2014-03-04 0 0.350 0.350 0.360 0.350 0.355 3,180,000 1,113,050 0.3500 0.241 0.241 0.248 0.241 0.245 4,616,324 0.2411 -1.41%
2014-03-03 0 0.355 0.350 0.355 0.355 0.360 200,000 71,230 0.3562 0.245 0.241 0.245 0.245 0.248 290,335 0.2453 0.00%
2014-02-28 0 0.355 0.350 0.360 0.355 0.360 89,000 31,990 0.3594 0.245 0.241 0.248 0.245 0.248 129,199 0.2476 0.00%
2014-02-27 0 0.355 0.350 0.355 0.345 0.360 2,063,000 723,750 0.3508 0.245 0.241 0.245 0.238 0.248 2,994,804 0.2417 -1.39%
2014-02-26 0 0.360 0.360 0.365 - - 1,000,000 360,000 0.3600 0.248 0.248 0.251 - - 1,451,674 0.2480 0.00%
2014-02-25 0 0.360 0.360 0.365 0.355 0.365 4,572,000 1,647,765 0.3604 0.248 0.248 0.251 0.245 0.251 6,637,055 0.2483 -4.00%
2014-02-24 0 0.375 0.370 0.375 0.370 0.380 1,389,000 520,140 0.3745 0.258 0.255 0.258 0.255 0.262 2,016,376 0.2580 -1.32%
2014-02-21 0 0.380 0.375 0.380 0.370 0.380 1,118,000 420,085 0.3757 0.262 0.258 0.262 0.255 0.262 1,622,972 0.2588 0.00%
2014-02-20 0 0.380 0.375 0.380 0.365 0.380 3,838,000 1,456,950 0.3796 0.262 0.258 0.262 0.251 0.262 5,571,526 0.2615 4.11%
2014-02-19 0 0.365 0.365 0.375 0.365 0.375 2,748,000 1,022,420 0.3721 0.251 0.251 0.258 0.251 0.258 3,989,201 0.2563 -2.67%
2014-02-18 0 0.375 0.370 0.380 0.375 0.375 17,000 6,375 0.3750 0.258 0.255 0.262 0.258 0.258 24,678 0.2583 -1.32%
2014-02-17 0 0.380 0.375 0.380 0.365 0.380 3,060,000 1,139,740 0.3725 0.262 0.258 0.262 0.251 0.262 4,442,124 0.2566 1.33%
2014-02-14 0 0.375 0.375 0.385 0.375 0.385 5,989,000 2,271,480 0.3793 0.258 0.258 0.265 0.258 0.265 8,694,078 0.2613 -1.32%
2014-02-13 0 0.380 0.380 0.385 0.380 0.390 13,798,250 5,310,736 0.3849 0.262 0.262 0.265 0.262 0.269 20,030,566 0.2651 -1.30%
2014-02-12 0 0.385 0.380 0.400 0.380 0.405 13,693,000 5,413,145 0.3953 0.265 0.262 0.276 0.262 0.279 19,877,777 0.2723 -3.75%
2014-02-11 0 0.400 0.395 0.405 0.360 0.410 12,280,000 4,803,475 0.3912 0.276 0.272 0.279 0.248 0.282 17,826,561 0.2695 15.94%
2014-02-10 0 0.345 0.335 0.345 0.345 0.355 1,343,000 463,355 0.3450 0.238 0.231 0.238 0.238 0.245 1,949,599 0.2377 0.00%
2014-02-07 0 0.345 0.345 0.360 0.345 0.345 128,000 44,160 0.3450 0.238 0.238 0.248 0.238 0.238 185,814 0.2377 0.00%
2014-02-06 0 0.345 0.340 0.345 0.345 0.350 1,414,000 487,930 0.3451 0.238 0.234 0.238 0.238 0.241 2,052,668 0.2377 1.47%
2014-02-05 0 0.340 0.340 0.345 0.340 0.350 5,662,000 1,952,095 0.3448 0.234 0.234 0.238 0.234 0.241 8,219,380 0.2375 0.00%
2014-02-04 0 0.340 0.335 0.340 0.330 0.350 6,814,000 2,332,350 0.3423 0.234 0.231 0.234 0.227 0.241 9,891,709 0.2358 -4.23%
2014-01-30 0 0.355 0.350 0.355 0.345 0.365 1,980,000 698,665 0.3529 0.245 0.241 0.245 0.238 0.251 2,874,315 0.2431 -2.74%
2014-01-29 0 0.365 0.365 0.370 0.360 0.375 824,000 301,170 0.3655 0.251 0.251 0.255 0.248 0.258 1,196,180 0.2518 -1.35%
2014-01-28 0 0.370 0.370 0.375 0.370 0.375 731,000 272,335 0.3726 0.255 0.255 0.258 0.255 0.258 1,061,174 0.2566 2.78%
2014-01-27 0 0.360 0.355 0.360 0.360 0.370 506,000 182,220 0.3601 0.248 0.245 0.248 0.248 0.255 734,547 0.2481 -2.70%
2014-01-24 0 0.370 0.365 0.370 0.370 0.370 2,732,000 1,010,840 0.3700 0.255 0.251 0.255 0.255 0.255 3,965,974 0.2549 -1.33%
2014-01-23 0 0.375 0.375 0.380 0.375 0.380 2,169,000 822,895 0.3794 0.258 0.258 0.262 0.258 0.262 3,148,682 0.2613 -1.32%
2014-01-22 0 0.380 0.375 0.385 0.375 0.380 930,000 351,900 0.3784 0.262 0.258 0.265 0.258 0.262 1,350,057 0.2607 0.00%
2014-01-21 0 0.380 0.380 0.385 0.380 0.385 738,000 280,445 0.3800 0.262 0.262 0.265 0.262 0.265 1,071,336 0.2618 0.00%
2014-01-20 0 0.380 0.375 0.380 0.375 0.385 3,857,000 1,457,402 0.3779 0.262 0.258 0.262 0.258 0.265 5,599,108 0.2603 -1.30%
2014-01-17 0 0.385 0.385 0.390 0.385 0.390 474,000 184,490 0.3892 0.265 0.265 0.269 0.265 0.269 688,094 0.2681 -1.28%
2014-01-16 0 0.390 0.385 0.390 0.390 0.395 1,221,000 476,665 0.3904 0.269 0.265 0.269 0.269 0.272 1,772,494 0.2689 0.00%
2014-01-15 0 0.390 0.385 0.390 0.385 0.390 468,000 181,370 0.3875 0.269 0.265 0.269 0.265 0.269 679,384 0.2670 0.00%
2014-01-14 0 0.390 0.390 0.400 - - 0 0 - 0.269 0.269 0.276 - - 0 - 0.00%
2014-01-13 0 0.390 0.390 0.395 0.380 0.395 862,000 339,040 0.3933 0.269 0.269 0.272 0.262 0.272 1,251,343 0.2709 -1.27%
2014-01-10 0 0.395 0.395 0.400 0.380 0.405 797,000 319,335 0.4007 0.272 0.272 0.276 0.262 0.279 1,156,984 0.2760 -2.47%
2014-01-09 0 0.405 0.400 0.405 0.405 0.420 1,457,000 594,280 0.4079 0.279 0.276 0.279 0.279 0.289 2,115,090 0.2810 0.00%
2014-01-08 0 0.405 0.405 0.410 0.400 0.415 7,811,000 3,178,150 0.4069 0.279 0.279 0.282 0.276 0.286 11,339,028 0.2803 1.25%
2014-01-07 0 0.400 0.390 0.400 0.400 0.400 2,058,175 823,264 0.4000 0.276 0.269 0.276 0.276 0.276 2,987,800 0.2755 0.00%
2014-01-06 0 0.400 0.400 0.405 0.400 0.400 4,065,000 1,626,000 0.4000 0.276 0.276 0.279 0.276 0.276 5,901,056 0.2755 0.00%
2014-01-03 0 0.400 0.400 0.405 0.400 0.400 800,000 320,000 0.4000 0.276 0.276 0.279 0.276 0.276 1,161,339 0.2755 -2.44%
2014-01-02 0 0.410 0.410 0.415 0.400 0.410 3,518,000 1,429,480 0.4063 0.282 0.282 0.286 0.276 0.282 5,106,990 0.2799 2.50%
2013-12-31 0 0.400 0.395 0.405 0.390 0.405 2,540,000 1,013,300 0.3989 0.276 0.272 0.279 0.269 0.279 3,687,253 0.2748 3.90%
2013-12-30 0 0.385 0.385 0.390 0.380 0.395 2,870,000 1,104,595 0.3849 0.265 0.265 0.269 0.262 0.272 4,166,305 0.2651 1.32%
2013-12-27 0 0.380 0.380 0.385 0.380 0.395 1,207,000 468,660 0.3883 0.262 0.262 0.265 0.262 0.272 1,752,171 0.2675 -2.56%
2013-12-24 0 0.390 0.390 0.395 - - 0 0 - 0.269 0.269 0.272 - - 0 - 1.30%
2013-12-23 0 0.385 0.385 0.395 0.380 0.400 1,110,000 433,115 0.3902 0.265 0.265 0.272 0.262 0.276 1,611,359 0.2688 1.32%
2013-12-20 0 0.380 0.380 0.385 0.380 0.395 1,639,000 633,420 0.3865 0.262 0.262 0.265 0.262 0.272 2,379,294 0.2662 -1.30%
2013-12-19 0 0.385 0.385 0.395 0.385 0.385 4,000 1,540 0.3850 0.265 0.265 0.272 0.265 0.265 5,807 0.2652 0.00%
2013-12-18 0 0.385 0.385 0.390 0.380 0.390 580,000 223,305 0.3850 0.265 0.265 0.269 0.262 0.269 841,971 0.2652 -1.28%
2013-12-17 0 0.390 0.390 0.395 0.385 0.395 4,236,000 1,653,025 0.3902 0.269 0.269 0.272 0.265 0.272 6,149,293 0.2688 -1.27%
2013-12-16 0 0.395 0.390 0.395 0.395 0.395 100,000 39,500 0.3950 0.272 0.269 0.272 0.272 0.272 145,167 0.2721 -1.25%
2013-12-13 0 0.400 0.390 0.400 0.385 0.405 955,000 379,150 0.3970 0.276 0.269 0.276 0.265 0.279 1,386,349 0.2735 0.00%
2013-12-12 0 0.400 0.395 0.400 0.395 0.400 210,000 83,950 0.3998 0.276 0.272 0.276 0.272 0.276 304,852 0.2754 1.27%
2013-12-11 0 0.395 0.395 0.400 0.395 0.400 230,000 91,900 0.3996 0.272 0.272 0.276 0.272 0.276 333,885 0.2752 -1.25%
2013-12-10 0 0.400 0.395 0.400 0.400 0.400 2,581,000 1,032,400 0.4000 0.276 0.272 0.276 0.276 0.276 3,746,772 0.2755 0.00%
2013-12-09 0 0.400 0.395 0.400 0.395 0.400 1,990,000 794,950 0.3995 0.276 0.272 0.276 0.272 0.276 2,888,832 0.2752 0.00%
2013-12-06 0 0.400 0.395 0.400 0.395 0.400 2,411,721 964,668 0.4000 0.276 0.272 0.276 0.272 0.276 3,501,034 0.2755 0.00%
2013-12-05 0 0.400 0.400 0.405 0.395 0.400 1,784,000 712,070 0.3991 0.276 0.276 0.279 0.272 0.276 2,589,787 0.2750 -2.44%
2013-12-04 0 0.410 0.390 0.410 0.400 0.410 1,107,000 447,700 0.4044 0.282 0.269 0.282 0.276 0.282 1,607,004 0.2786 2.50%
2013-12-03 0 0.400 0.400 0.405 0.400 0.415 2,180,000 874,205 0.4010 0.276 0.276 0.279 0.276 0.286 3,164,650 0.2762 -3.61%
2013-12-02 0 0.415 0.405 0.415 0.405 0.415 163,000 66,875 0.4103 0.286 0.279 0.286 0.279 0.286 236,623 0.2826 0.00%
2013-11-29 0 0.415 0.400 0.415 0.400 0.415 2,363,000 968,840 0.4100 0.286 0.276 0.286 0.276 0.286 3,430,307 0.2824 2.47%
2013-11-28 0 0.405 0.400 0.405 0.400 0.405 502,000 201,800 0.4020 0.279 0.276 0.279 0.276 0.279 728,741 0.2769 0.00%
2013-11-27 0 0.405 0.405 0.410 0.400 0.410 2,904,000 1,164,005 0.4008 0.279 0.279 0.282 0.276 0.282 4,215,662 0.2761 -3.57%
2013-11-26 0 0.420 0.400 0.420 0.410 0.420 144,000 60,400 0.4194 0.289 0.276 0.289 0.282 0.289 209,041 0.2889 2.44%
2013-11-25 0 0.410 0.400 0.415 0.410 0.410 122,000 50,020 0.4100 0.282 0.276 0.286 0.282 0.282 177,104 0.2824 -1.20%
2013-11-22 0 0.415 0.410 0.420 0.400 0.415 2,607,000 1,069,540 0.4103 0.286 0.282 0.289 0.276 0.286 3,784,515 0.2826 2.47%
2013-11-21 0 0.405 0.405 0.410 0.400 0.405 102,000 41,300 0.4049 0.279 0.279 0.282 0.276 0.279 148,071 0.2789 -1.22%
2013-11-20 0 0.410 0.405 0.410 - - 0 0 - 0.282 0.279 0.282 - - 0 - 0.00%
2013-11-19 0 0.410 0.405 0.415 0.400 0.420 4,728,000 1,937,190 0.4097 0.282 0.279 0.286 0.276 0.289 6,863,516 0.2822 -2.38%
2013-11-18 0 0.420 0.420 0.425 0.400 0.420 151,000 63,035 0.4175 0.289 0.289 0.293 0.276 0.289 219,203 0.2876 -1.18%
2013-11-15 0 0.425 0.420 0.425 0.420 0.425 406,000 172,100 0.4239 0.293 0.289 0.293 0.289 0.293 589,380 0.2920 2.41%
2013-11-14 0 0.415 0.415 0.420 0.415 0.430 2,311,750 986,940 0.4269 0.286 0.286 0.289 0.286 0.296 3,355,908 0.2941 -2.35%
2013-11-13 0 0.425 0.410 0.425 0.425 0.425 31,075 13,204 0.4249 0.293 0.282 0.293 0.293 0.293 45,111 0.2927 0.00%
2013-11-12 0 0.425 0.425 0.430 0.420 0.435 11,969,000 5,022,276 0.4196 0.293 0.293 0.296 0.289 0.300 17,375,090 0.2891 6.25%
2013-11-11 0 0.400 0.400 0.410 0.400 0.415 202,000 80,815 0.4001 0.276 0.276 0.282 0.276 0.286 293,238 0.2756 0.00%
2013-11-08 0 0.400 0.395 0.410 0.400 0.400 311,000 124,400 0.4000 0.276 0.272 0.282 0.276 0.276 451,471 0.2755 -2.44%
2013-11-07 0 0.410 0.405 0.415 0.400 0.410 1,313,000 531,950 0.4051 0.282 0.279 0.286 0.276 0.282 1,906,048 0.2791 -1.20%
2013-11-06 0 0.415 0.415 0.420 0.410 0.415 101,000 41,610 0.4120 0.286 0.286 0.289 0.282 0.286 146,619 0.2838 0.00%
2013-11-05 0 0.415 0.415 0.420 0.415 0.420 761,000 319,545 0.4199 0.286 0.286 0.289 0.286 0.289 1,104,724 0.2893 -2.35%
2013-11-04 0 0.425 0.420 0.430 0.425 0.430 272,000 116,600 0.4287 0.293 0.289 0.296 0.293 0.296 394,855 0.2953 1.19%
2013-11-01 0 0.420 0.420 0.425 0.410 0.435 3,410,000 1,439,040 0.4220 0.289 0.289 0.293 0.282 0.300 4,950,210 0.2907 2.44%
2013-10-31 0 0.410 0.405 0.410 0.405 0.415 854,000 350,190 0.4101 0.282 0.279 0.282 0.279 0.286 1,239,730 0.2825 -1.20%
2013-10-30 0 0.415 0.410 0.415 0.400 0.420 4,926,000 2,044,955 0.4151 0.286 0.282 0.286 0.276 0.289 7,150,948 0.2860 -1.19%
2013-10-29 0 0.420 0.410 0.420 0.415 0.420 404,000 169,575 0.4197 0.289 0.282 0.289 0.286 0.289 586,476 0.2891 2.44%
2013-10-28 0 0.410 0.410 0.420 0.405 0.420 2,258,000 929,990 0.4119 0.282 0.282 0.289 0.279 0.289 3,277,881 0.2837 -1.20%
2013-10-25 0 0.415 0.415 0.430 0.415 0.420 429,000 178,580 0.4163 0.286 0.286 0.296 0.286 0.289 622,768 0.2868 -1.19%
2013-10-24 0 0.420 0.415 0.430 0.415 0.425 1,956,000 813,755 0.4160 0.289 0.286 0.296 0.286 0.293 2,839,475 0.2866 -2.33%
2013-10-23 0 0.430 0.425 0.435 0.420 0.435 1,645,000 700,320 0.4257 0.296 0.293 0.300 0.289 0.300 2,388,004 0.2933 -1.15%
2013-10-22 0 0.435 0.435 0.445 0.435 0.450 381,000 167,245 0.4390 0.300 0.300 0.307 0.300 0.310 553,088 0.3024 -2.25%
2013-10-21 0 0.445 0.445 0.450 0.440 0.460 293,750 132,160 0.4499 0.307 0.307 0.310 0.303 0.317 426,429 0.3099 0.00%
2013-10-18 0 0.445 0.445 0.450 0.445 0.450 150,000 67,260 0.4484 0.307 0.307 0.310 0.307 0.310 217,751 0.3089 -2.20%
2013-10-17 0 0.455 0.445 0.455 0.445 0.455 2,511,000 1,132,380 0.4510 0.313 0.307 0.313 0.307 0.313 3,645,154 0.3107 0.00%
2013-10-16 0 0.455 0.445 0.455 0.435 0.455 240,000 107,390 0.4475 0.313 0.307 0.313 0.300 0.313 348,402 0.3082 1.11%
2013-10-15 0 0.450 0.445 0.450 0.445 0.450 846,000 380,650 0.4499 0.310 0.307 0.310 0.307 0.310 1,228,117 0.3099 0.00%
2013-10-11 0 0.450 0.450 0.460 0.450 0.450 1,185,000 533,250 0.4500 0.310 0.310 0.317 0.310 0.310 1,720,234 0.3100 0.00%
2013-10-10 0 0.450 0.445 0.450 0.450 0.455 1,330,000 599,000 0.4504 0.310 0.307 0.310 0.310 0.313 1,930,727 0.3102 0.00%
2013-10-09 0 0.450 0.445 0.450 0.445 0.450 558,000 248,500 0.4453 0.310 0.307 0.310 0.307 0.310 810,034 0.3068 -1.10%
2013-10-08 0 0.455 0.445 0.455 0.445 0.455 549,000 246,505 0.4490 0.313 0.307 0.313 0.307 0.313 796,969 0.3093 1.11%
2013-10-07 0 0.450 0.450 0.455 0.450 0.460 1,362,500 617,457 0.4532 0.310 0.310 0.313 0.310 0.317 1,977,906 0.3122 -2.17%
2013-10-04 0 0.460 0.460 0.470 0.460 0.460 128,000 58,880 0.4600 0.317 0.317 0.324 0.317 0.317 185,814 0.3169 -2.13%
2013-10-03 0 0.470 0.465 0.470 0.460 0.470 731,000 342,935 0.4691 0.324 0.320 0.324 0.317 0.324 1,061,174 0.3232 1.08%
2013-10-02 0 0.465 0.465 0.470 0.460 0.480 2,597,000 1,216,925 0.4686 0.320 0.320 0.324 0.317 0.331 3,769,998 0.3228 -2.11%
2013-09-30 0 0.475 0.465 0.475 0.455 0.475 2,000,500 934,175 0.4670 0.327 0.320 0.327 0.313 0.327 2,904,075 0.3217 4.40%
2013-09-27 0 0.455 0.455 0.460 0.440 0.465 1,261,000 574,940 0.4559 0.313 0.313 0.317 0.303 0.320 1,830,561 0.3141 0.00%
2013-09-26 0 0.455 0.450 0.460 0.430 0.465 2,769,000 1,252,210 0.4522 0.313 0.310 0.317 0.296 0.320 4,019,686 0.3115 4.60%
2013-09-25 0 0.435 0.425 0.435 0.415 0.440 2,707,000 1,166,085 0.4308 0.300 0.293 0.300 0.286 0.303 3,929,683 0.2967 6.10%
2013-09-24 0 0.410 0.410 0.415 0.400 0.410 1,982,000 804,165 0.4057 0.282 0.282 0.286 0.276 0.282 2,877,219 0.2795 1.23%
2013-09-23 0 0.405 0.405 0.410 0.405 0.410 1,310,000 534,000 0.4076 0.279 0.279 0.282 0.279 0.282 1,901,693 0.2808 0.00%
2013-09-19 0 0.405 0.405 0.415 0.395 0.415 4,315,000 1,756,830 0.4071 0.279 0.279 0.286 0.272 0.286 6,263,975 0.2805 3.85%
2013-09-18 0 0.390 0.385 0.390 0.385 0.390 1,434,500 552,380 0.3851 0.269 0.265 0.269 0.265 0.269 2,082,427 0.2653 2.63%
2013-09-17 0 0.380 0.380 0.385 0.380 0.385 1,756,000 667,285 0.3800 0.262 0.262 0.265 0.262 0.265 2,549,140 0.2618 1.33%
2013-09-16 0 0.375 0.375 0.380 0.375 0.385 1,826,000 690,680 0.3782 0.258 0.258 0.262 0.258 0.265 2,650,757 0.2606 0.00%
2013-09-13 0 0.375 0.370 0.375 0.365 0.375 1,328,000 491,180 0.3699 0.258 0.255 0.258 0.251 0.258 1,927,824 0.2548 4.17%
2013-09-12 0 0.360 0.360 0.365 0.360 0.365 760,250 276,685 0.3639 0.248 0.248 0.251 0.248 0.251 1,103,635 0.2507 1.41%
2013-09-11 0 0.355 0.355 0.365 0.350 0.365 1,775,000 637,750 0.3593 0.245 0.245 0.251 0.241 0.251 2,576,722 0.2475 -1.39%
2013-09-10 0 0.360 0.360 0.365 0.360 0.370 2,190,000 798,780 0.3647 0.248 0.248 0.251 0.248 0.255 3,179,167 0.2513 -4.00%
2013-09-09 0 0.375 0.370 0.375 0.360 0.375 1,995,000 728,070 0.3649 0.258 0.255 0.258 0.248 0.258 2,896,090 0.2514 2.74%
2013-09-06 0 0.365 0.355 0.365 0.350 0.365 4,011,000 1,434,735 0.3577 0.251 0.245 0.251 0.241 0.251 5,822,666 0.2464 2.82%
2013-09-05 0 0.355 0.345 0.355 0.345 0.355 2,380,000 825,615 0.3469 0.245 0.238 0.245 0.238 0.245 3,454,985 0.2390 0.00%
2013-09-04 0 0.355 0.350 0.355 0.345 0.360 2,579,000 905,130 0.3510 0.245 0.241 0.245 0.238 0.248 3,743,868 0.2418 0.00%
2013-09-03 0 0.355 0.345 0.355 0.345 0.375 4,774,000 1,689,300 0.3539 0.245 0.238 0.245 0.238 0.258 6,930,293 0.2438 -5.33%
2013-09-02 0 0.375 0.355 0.375 0.360 0.380 1,585,000 580,195 0.3661 0.258 0.245 0.258 0.248 0.262 2,300,904 0.2522 0.00%
2013-08-30 0 0.375 0.370 0.375 0.365 0.400 2,509,000 927,710 0.3698 0.258 0.255 0.258 0.251 0.276 3,642,251 0.2547 -1.32%
2013-08-29 0 0.380 0.370 0.380 0.370 0.380 2,091,000 775,940 0.3711 0.262 0.255 0.262 0.255 0.262 3,035,451 0.2556 0.00%
2013-08-28 0 0.380 0.365 0.380 0.365 0.385 3,353,000 1,252,750 0.3736 0.262 0.251 0.262 0.251 0.265 4,867,464 0.2574 -2.56%
2013-08-27 0 0.390 0.390 0.395 0.375 0.390 3,208,000 1,232,400 0.3842 0.269 0.269 0.272 0.258 0.269 4,656,971 0.2646 -2.50%
2013-08-26 0 0.400 0.400 0.405 0.385 0.405 4,698,500 1,847,585 0.3932 0.276 0.276 0.279 0.265 0.279 6,820,692 0.2709 0.00%
2013-08-23 0 0.400 0.405 0.410 0.380 0.405 10,768,000 4,270,995 0.3966 0.276 0.279 0.282 0.262 0.279 15,631,630 0.2732 2.56%
2013-08-22 0 0.390 0.385 0.395 0.380 0.395 1,527,000 587,250 0.3846 0.269 0.265 0.272 0.262 0.272 2,216,707 0.2649 -1.27%
2013-08-21 0 0.395 0.390 0.395 0.390 0.405 1,895,000 754,050 0.3979 0.272 0.269 0.272 0.269 0.279 2,750,923 0.2741 -1.25%
2013-08-20 0 0.400 0.390 0.400 0.380 0.415 7,067,000 2,792,155 0.3951 0.276 0.269 0.276 0.262 0.286 10,258,983 0.2722 -1.23%
2013-08-19 0 0.405 0.395 0.400 0.350 0.405 8,687,500 3,331,407 0.3835 0.279 0.272 0.276 0.241 0.279 12,611,421 0.2642 12.50%
2013-08-16 0 0.360 0.350 0.360 0.345 0.375 4,100,000 1,484,070 0.3620 0.248 0.241 0.248 0.238 0.258 5,951,865 0.2493 0.00%
2013-08-15 0 0.360 0.355 0.360 0.315 0.370 29,218,000 10,231,145 0.3502 0.248 0.245 0.248 0.217 0.255 42,415,022 0.2412 12.50%
2013-08-13 0 0.320 0.315 0.320 0.305 0.320 6,626,000 2,083,890 0.3145 0.220 0.217 0.220 0.210 0.220 9,618,794 0.2166 1.59%
2013-08-12 0 0.315 0.310 0.315 0.305 0.340 7,465,000 2,423,780 0.3247 0.217 0.214 0.217 0.210 0.234 10,836,749 0.2237 5.00%
2013-08-09 0 0.300 0.295 0.300 0.290 0.300 2,035,000 597,720 0.2937 0.207 0.203 0.207 0.200 0.207 2,954,157 0.2023 3.45%
2013-08-08 0 0.290 0.285 0.290 0.285 0.290 1,136,000 328,035 0.2888 0.200 0.196 0.200 0.196 0.200 1,649,102 0.1989 0.00%
2013-08-07 0 0.290 0.285 0.290 0.280 0.290 1,453,000 415,070 0.2857 0.200 0.196 0.200 0.193 0.200 2,109,283 0.1968 3.57%
2013-08-06 0 0.280 0.280 0.285 0.275 0.290 12,750,750 3,578,475 0.2806 0.193 0.193 0.196 0.189 0.200 18,509,937 0.1933 -3.45%
2013-08-05 0 0.290 0.285 0.290 0.280 0.295 4,622,000 1,330,795 0.2879 0.200 0.196 0.200 0.193 0.203 6,709,639 0.1983 3.57%
2013-08-02 0 0.280 0.275 0.280 0.280 0.285 3,566,000 1,000,910 0.2807 0.193 0.189 0.193 0.193 0.196 5,176,671 0.1934 0.00%
2013-08-01 0 0.280 0.280 0.290 0.280 0.285 160,000 45,440 0.2840 0.193 0.193 0.200 0.193 0.196 232,268 0.1956 -3.45%
2013-07-31 0 0.290 0.285 0.290 0.280 0.290 507,000 143,610 0.2833 0.200 0.196 0.200 0.193 0.200 735,999 0.1951 1.75%
2013-07-30 0 0.285 0.285 0.295 0.285 0.295 116,000 33,975 0.2929 0.196 0.196 0.203 0.196 0.203 168,394 0.2018 -1.72%
2013-07-29 0 0.290 0.285 0.295 0.290 0.290 1,850,000 536,500 0.2900 0.200 0.196 0.203 0.200 0.200 2,685,598 0.1998 -1.69%
2013-07-26 0 0.295 0.290 0.295 0.295 0.295 1,100,000 324,500 0.2950 0.203 0.200 0.203 0.203 0.203 1,596,842 0.2032 0.00%
2013-07-25 0 0.295 0.290 0.295 0.290 0.295 3,675,000 1,070,885 0.2914 0.203 0.200 0.203 0.200 0.203 5,334,903 0.2007 0.00%
2013-07-24 0 0.295 0.290 0.295 0.275 0.300 2,776,000 788,220 0.2839 0.203 0.200 0.203 0.189 0.207 4,029,848 0.1956 -1.67%
2013-07-23 0 0.300 0.295 0.300 0.300 0.310 3,313,000 995,250 0.3004 0.207 0.203 0.207 0.207 0.214 4,809,397 0.2069 0.00%
2013-07-22 0 0.300 0.295 0.300 0.290 0.305 5,164,000 1,500,130 0.2905 0.207 0.203 0.207 0.200 0.210 7,496,446 0.2001 0.00%
2013-07-19 0 0.300 0.295 0.300 0.295 0.305 663,000 200,620 0.3026 0.207 0.203 0.207 0.203 0.210 962,460 0.2084 -3.23%
2013-07-18 0 0.310 0.310 0.315 0.310 0.310 124,000 38,440 0.3100 0.214 0.214 0.217 0.214 0.214 180,008 0.2135 0.00%
2013-07-17 0 0.310 0.305 0.310 0.305 0.310 409,000 126,410 0.3091 0.214 0.210 0.214 0.210 0.214 593,735 0.2129 -1.59%
2013-07-16 0 0.315 0.310 0.315 0.295 0.355 6,678,000 2,069,500 0.3099 0.217 0.214 0.217 0.203 0.245 9,694,281 0.2135 6.78%
2013-07-15 0 0.295 0.295 0.300 0.295 0.305 381,000 113,895 0.2989 0.203 0.203 0.207 0.203 0.210 553,088 0.2059 0.00%
2013-07-12 0 0.295 0.290 0.295 0.295 0.305 377,000 111,960 0.2970 0.203 0.200 0.203 0.203 0.210 547,281 0.2046 0.00%
2013-07-11 0 0.295 0.295 0.300 0.295 0.310 1,255,000 381,605 0.3041 0.203 0.203 0.207 0.203 0.214 1,821,851 0.2095 0.00%
2013-07-10 0 0.295 0.295 0.300 0.285 0.295 3,550,000 1,029,620 0.2900 0.203 0.203 0.207 0.196 0.203 5,153,444 0.1998 -4.84%
2013-07-09 0 0.310 0.305 0.310 0.290 0.380 941,250 286,245 0.3041 0.214 0.210 0.214 0.200 0.262 1,366,388 0.2095 5.08%
2013-07-08 0 0.295 0.295 0.300 0.295 0.300 178,000 52,725 0.2962 0.203 0.203 0.207 0.203 0.207 258,398 0.2040 -1.67%
2013-07-05 0 0.300 0.300 0.310 0.270 0.310 620,001 181,990 0.2935 0.207 0.207 0.214 0.186 0.214 900,040 0.2022 -6.25%
2013-07-04 0 0.320 0.300 0.320 0.310 0.320 70,000 22,100 0.3157 0.220 0.207 0.220 0.214 0.220 101,617 0.2175 3.23%
2013-07-03 0 0.310 0.305 0.310 0.300 0.325 620,000 188,470 0.3040 0.214 0.210 0.214 0.207 0.224 900,038 0.2094 -4.62%
2013-07-02 0 0.325 0.320 0.325 0.325 0.325 401,000 130,325 0.3250 0.224 0.220 0.224 0.224 0.224 582,121 0.2239 0.00%
2013-06-28 0 0.325 0.325 0.330 0.320 0.340 1,402,250 461,977 0.3295 0.224 0.224 0.227 0.220 0.234 2,035,610 0.2269 -1.52%
2013-06-27 0 0.330 0.330 0.335 0.330 0.330 366,000 120,780 0.3300 0.227 0.227 0.231 0.227 0.227 531,313 0.2273 1.54%
2013-06-26 0 0.325 0.320 0.325 0.325 0.325 611,000 198,575 0.3250 0.224 0.220 0.224 0.224 0.224 886,973 0.2239 0.00%
2013-06-25 0 0.325 0.320 0.325 0.295 0.345 3,321,000 1,099,540 0.3311 0.224 0.220 0.224 0.203 0.238 4,821,011 0.2281 -2.99%
2013-06-24 0 0.335 0.330 0.340 0.335 0.370 2,861,000 976,285 0.3412 0.231 0.227 0.234 0.231 0.255 4,153,240 0.2351 -9.46%
2013-06-21 0 0.370 0.355 0.370 0.365 0.370 50,000 18,370 0.3674 0.255 0.245 0.255 0.251 0.255 72,584 0.2531 1.37%
2013-06-20 0 0.365 0.355 0.365 0.360 0.365 431,000 156,680 0.3635 0.251 0.245 0.251 0.248 0.251 625,672 0.2504 -2.67%
2013-06-19 0 0.375 0.370 0.380 0.375 0.380 758,500 284,765 0.3754 0.258 0.255 0.262 0.258 0.262 1,101,095 0.2586 0.00%
2013-06-18 0 0.375 0.370 0.375 0.370 0.375 425,000 157,960 0.3717 0.258 0.255 0.258 0.255 0.258 616,962 0.2560 -1.32%
2013-06-17 0 0.380 0.375 0.380 0.375 0.380 475,000 179,875 0.3787 0.262 0.258 0.262 0.258 0.262 689,545 0.2609 0.00%
2013-06-14 0 0.380 0.360 0.380 0.365 0.380 1,055,000 386,120 0.3660 0.262 0.248 0.262 0.251 0.262 1,531,516 0.2521 2.70%
2013-06-13 0 0.370 0.370 0.375 0.360 0.370 1,394,000 504,420 0.3619 0.255 0.255 0.258 0.248 0.255 2,023,634 0.2493 -2.63%
2013-06-11 0 0.380 0.380 0.385 0.375 0.390 1,718,000 656,870 0.3823 0.262 0.262 0.265 0.258 0.269 2,493,977 0.2634 0.00%
2013-06-10 0 0.380 0.380 0.385 0.375 0.380 1,788,000 678,870 0.3797 0.262 0.262 0.265 0.258 0.262 2,595,594 0.2615 1.33%
2013-06-07 0 0.375 0.375 0.380 0.365 0.375 1,448,000 537,495 0.3712 0.258 0.258 0.262 0.251 0.258 2,102,024 0.2557 4.17%
2013-06-06 0 0.360 0.360 0.365 0.360 0.365 251,000 90,965 0.3624 0.248 0.248 0.251 0.248 0.251 364,370 0.2496 -1.37%
2013-06-05 0 0.365 0.365 0.370 0.360 0.370 376,000 137,655 0.3661 0.251 0.251 0.255 0.248 0.255 545,830 0.2522 0.00%
2013-06-04 0 0.365 0.365 0.370 0.320 0.385 2,361,000 868,370 0.3678 0.251 0.251 0.255 0.220 0.265 3,427,403 0.2534 -5.19%
2013-06-03 0 0.385 0.380 0.385 0.385 0.390 154,000 59,910 0.3890 0.265 0.262 0.265 0.265 0.269 223,558 0.2680 0.00%
2013-05-31 0 0.385 0.380 0.390 0.370 0.390 1,079,000 416,245 0.3858 0.265 0.262 0.269 0.255 0.269 1,566,357 0.2657 -1.28%
2013-05-30 0 0.390 0.385 0.390 0.380 0.390 2,618,000 1,001,845 0.3827 0.269 0.265 0.269 0.262 0.269 3,800,483 0.2636 0.00%
2013-05-29 0 0.390 0.385 0.390 0.390 0.415 6,243,000 2,471,675 0.3959 0.269 0.265 0.269 0.269 0.286 9,062,803 0.2727 -7.14%
2013-05-28 0 0.420 0.415 0.420 0.420 0.420 363,000 152,460 0.4200 0.289 0.286 0.289 0.289 0.289 526,958 0.2893 0.00%
2013-05-27 0 0.420 0.415 0.420 0.420 0.435 179,000 77,010 0.4302 0.289 0.286 0.289 0.289 0.300 259,850 0.2964 0.00%
2013-05-24 0 0.420 0.415 0.420 0.420 0.425 727,000 306,280 0.4213 0.289 0.286 0.289 0.289 0.293 1,055,367 0.2902 0.00%
2013-05-23 0 0.420 0.415 0.425 0.420 0.430 1,354,000 571,220 0.4219 0.289 0.286 0.293 0.289 0.296 1,965,567 0.2906 -1.18%
2013-05-22 0 0.425 0.425 0.430 0.425 0.430 1,868,000 802,250 0.4295 0.293 0.293 0.296 0.293 0.296 2,711,728 0.2958 -2.30%
2013-05-21 0 0.435 0.430 0.435 0.430 0.435 708,000 306,175 0.4325 0.300 0.296 0.300 0.296 0.300 1,027,785 0.2979 0.00%
2013-05-20 0 0.435 0.430 0.440 0.435 0.455 555,000 245,430 0.4422 0.300 0.296 0.303 0.300 0.313 805,679 0.3046 -4.40%
2013-05-16 0 0.455 0.440 0.455 0.445 0.455 333,000 149,915 0.4502 0.313 0.303 0.313 0.307 0.313 483,408 0.3101 1.11%
2013-05-15 0 0.450 0.445 0.450 0.440 0.450 1,032,000 461,850 0.4475 0.310 0.307 0.310 0.303 0.310 1,498,128 0.3083 2.27%
2013-05-14 0 0.440 0.430 0.440 0.430 0.445 2,962,037 1,290,190 0.4356 0.303 0.296 0.303 0.296 0.307 4,299,913 0.3001 -1.12%
2013-05-13 0 0.445 0.430 0.445 0.430 0.445 2,305,000 1,007,280 0.4370 0.307 0.296 0.307 0.296 0.307 3,346,109 0.3010 1.14%
2013-05-10 0 0.440 0.435 0.440 0.435 0.440 7,760,000 3,413,745 0.4399 0.303 0.300 0.303 0.300 0.303 11,264,993 0.3030 0.00%
2013-05-09 0 0.440 0.435 0.440 0.435 0.440 2,172,000 955,580 0.4400 0.303 0.300 0.303 0.300 0.303 3,153,037 0.3031 1.15%
2013-05-08 0 0.435 0.435 0.440 0.435 0.450 5,185,000 2,296,585 0.4429 0.300 0.300 0.303 0.300 0.310 7,526,932 0.3051 -3.33%
2013-05-07 0 0.450 0.435 0.450 0.440 0.450 1,930,000 858,535 0.4448 0.310 0.300 0.310 0.303 0.310 2,801,732 0.3064 0.00%
2013-05-06 0 0.450 0.445 0.450 0.440 0.450 1,591,000 703,405 0.4421 0.310 0.307 0.310 0.303 0.310 2,309,614 0.3046 1.12%
2013-05-03 0 0.445 0.445 0.450 0.440 0.450 5,900,000 2,616,790 0.4435 0.307 0.307 0.310 0.303 0.310 8,564,879 0.3055 -1.11%
2013-05-02 0 0.450 0.450 0.455 0.450 0.460 1,092,000 493,820 0.4522 0.310 0.310 0.313 0.310 0.317 1,585,228 0.3115 0.00%
2013-04-30 0 0.450 0.450 0.455 0.450 0.460 1,526,000 692,950 0.4541 0.310 0.310 0.313 0.310 0.317 2,215,255 0.3128 -2.17%
2013-04-29 0 0.460 0.455 0.460 0.450 0.460 813,000 369,800 0.4549 0.317 0.313 0.317 0.310 0.317 1,180,211 0.3133 -1.08%
2013-04-26 0 0.465 0.465 0.470 0.465 0.465 796,000 370,140 0.4650 0.320 0.320 0.324 0.320 0.320 1,155,533 0.3203 0.00%
2013-04-25 0 0.465 0.455 0.465 0.460 0.465 1,371,000 637,165 0.4647 0.320 0.313 0.320 0.317 0.320 1,990,246 0.3201 0.00%
2013-04-24 0 0.465 0.460 0.465 0.465 0.470 825,000 384,625 0.4662 0.320 0.317 0.320 0.320 0.324 1,197,631 0.3212 1.09%
2013-04-23 0 0.460 0.460 0.465 0.455 0.465 2,911,688 1,335,912 0.4588 0.317 0.317 0.320 0.313 0.320 4,226,823 0.3161 0.00%
2013-04-22 0 0.460 0.450 0.460 0.455 0.465 495,000 228,965 0.4626 0.317 0.310 0.317 0.313 0.320 718,579 0.3186 -2.13%
2013-04-19 0 0.470 0.470 0.475 0.460 0.480 428,000 203,580 0.4757 0.324 0.324 0.327 0.317 0.331 621,317 0.3277 0.00%
2013-04-18 0 0.470 0.470 0.485 0.470 0.485 1,868,000 899,025 0.4813 0.324 0.324 0.334 0.324 0.334 2,711,728 0.3315 -1.05%
2013-04-17 0 0.475 0.475 0.485 0.475 0.485 135,000 65,015 0.4816 0.327 0.327 0.334 0.327 0.334 195,976 0.3317 -2.06%
2013-04-16 0 0.485 0.470 0.485 0.460 0.490 339,000 164,250 0.4845 0.334 0.324 0.334 0.317 0.338 492,118 0.3338 -2.02%
2013-04-15 0 0.495 0.480 0.495 0.475 0.495 510,000 249,395 0.4890 0.341 0.331 0.341 0.327 0.341 740,354 0.3369 1.02%
2013-04-12 0 0.490 0.490 0.500 0.480 0.490 550,000 268,070 0.4874 0.338 0.338 0.344 0.331 0.338 798,421 0.3358 0.00%
2013-04-11 0 0.490 0.485 0.490 0.480 0.490 449,000 219,120 0.4880 0.338 0.334 0.338 0.331 0.338 651,802 0.3362 2.08%
2013-04-10 0 0.480 0.480 0.485 0.465 0.485 412,000 197,871 0.4803 0.331 0.331 0.334 0.320 0.334 598,090 0.3308 1.05%
2013-04-09 0 0.475 0.460 0.475 0.480 0.480 3,900,000 1,872,000 0.4800 0.327 0.317 0.327 0.331 0.331 5,661,530 0.3307 3.26%
2013-04-08 0 0.460 0.455 0.475 0.455 0.460 216,955 98,779 0.4553 0.317 0.313 0.327 0.313 0.317 314,948 0.3136 -1.08%
2013-04-05 0 0.465 0.455 0.465 0.455 0.470 721,000 335,325 0.4651 0.320 0.313 0.320 0.313 0.324 1,046,657 0.3204 -1.06%
2013-04-03 0 0.470 0.470 0.495 0.470 0.480 625,000 299,650 0.4794 0.324 0.324 0.341 0.324 0.331 907,296 0.3303 -2.08%
2013-04-02 0 0.480 0.480 0.490 0.470 0.480 940,000 450,900 0.4797 0.331 0.331 0.338 0.324 0.331 1,364,574 0.3304 1.05%
2013-03-28 0 0.475 0.475 0.510 0.470 0.485 427,000 206,820 0.4844 0.327 0.327 0.351 0.324 0.334 619,865 0.3337 -2.06%
2013-03-27 0 0.485 0.485 0.495 0.480 0.485 164,000 79,335 0.4838 0.334 0.334 0.341 0.331 0.334 238,075 0.3332 1.04%
2013-03-26 0 0.480 0.475 0.500 0.480 0.500 420,000 201,640 0.4801 0.331 0.327 0.344 0.331 0.344 609,703 0.3307 -3.03%
2013-03-25 0 0.495 0.480 0.495 0.495 0.500 121,000 60,340 0.4987 0.341 0.331 0.341 0.341 0.344 175,653 0.3435 0.00%
2013-03-22 0 0.495 0.490 0.500 - - 0 0 - 0.341 0.338 0.344 - - 0 - 0.00%
2013-03-21 0 0.495 0.495 0.500 - - 0 0 - 0.341 0.341 0.344 - - 0 - 0.00%
2013-03-20 0 0.495 0.495 0.510 0.490 0.495 54,000 26,710 0.4946 0.341 0.341 0.351 0.338 0.341 78,390 0.3407 0.00%
2013-03-19 0 0.495 0.495 0.500 0.495 0.500 360,000 179,200 0.4978 0.341 0.341 0.344 0.341 0.344 522,603 0.3429 -2.94%
2013-03-18 0 0.510 0.495 0.510 0.500 0.510 266,457 135,389 0.5081 0.351 0.341 0.351 0.344 0.351 386,809 0.3500 -1.92%
2013-03-15 0 0.520 0.510 0.520 0.500 0.520 1,186,729 603,409 0.5085 0.358 0.351 0.358 0.344 0.358 1,722,744 0.3503 4.00%
2013-03-14 0 0.500 0.500 0.510 0.490 0.500 3,555,000 1,777,250 0.4999 0.344 0.344 0.351 0.338 0.344 5,160,702 0.3444 1.01%
2013-03-13 0 0.495 0.495 0.500 0.485 0.500 1,141,000 559,615 0.4905 0.341 0.341 0.344 0.334 0.344 1,656,360 0.3379 -1.00%
2013-03-12 0 0.500 0.495 0.500 0.495 0.500 3,860,000 1,930,060 0.5000 0.344 0.341 0.344 0.341 0.344 5,603,463 0.3444 0.00%
2013-03-11 0 0.500 0.495 0.510 0.495 0.500 2,784,000 1,391,500 0.4998 0.344 0.341 0.351 0.341 0.344 4,041,461 0.3443 2.04%
2013-03-08 0 0.490 0.490 0.500 0.490 0.495 137,000 67,675 0.4940 0.338 0.338 0.344 0.338 0.341 198,879 0.3403 0.00%
2013-03-07 0 0.490 0.485 0.495 0.485 0.500 200,000 98,250 0.4913 0.338 0.334 0.341 0.334 0.344 290,335 0.3384 -2.00%
2013-03-06 0 0.500 0.485 0.500 0.485 0.500 305,000 150,440 0.4932 0.344 0.334 0.344 0.334 0.344 442,761 0.3398 0.00%
2013-03-05 0 0.500 0.485 0.500 0.490 0.500 62,000 30,900 0.4984 0.344 0.334 0.344 0.338 0.344 90,004 0.3433 0.00%
2013-03-04 0 0.500 0.485 0.500 0.495 0.500 2,522,000 1,259,995 0.4996 0.344 0.334 0.344 0.341 0.344 3,661,123 0.3442 0.00%
2013-03-01 0 0.500 0.490 0.500 0.500 0.500 309,000 154,500 0.5000 0.344 0.338 0.344 0.344 0.344 448,567 0.3444 0.00%
2013-02-28 0 0.500 0.490 0.500 0.480 0.500 4,015,000 1,966,175 0.4897 0.344 0.338 0.344 0.331 0.344 5,828,473 0.3373 1.01%
2013-02-27 0 0.495 0.495 0.500 - - 0 0 - 0.341 0.341 0.344 - - 0 - 1.02%
2013-02-26 0 0.490 0.485 0.495 0.490 0.510 1,945,000 962,205 0.4947 0.338 0.334 0.341 0.338 0.351 2,823,507 0.3408 -3.92%
2013-02-25 0 0.510 0.500 0.510 0.510 0.520 832,000 424,820 0.5106 0.351 0.344 0.351 0.351 0.358 1,207,793 0.3517 -1.92%
2013-02-22 0 0.520 0.510 0.520 0.510 0.520 938,000 478,390 0.5100 0.358 0.351 0.358 0.351 0.358 1,361,671 0.3513 0.00%
2013-02-21 0 0.520 0.510 0.520 0.510 0.530 1,075,000 554,960 0.5162 0.358 0.351 0.358 0.351 0.365 1,560,550 0.3556 0.00%
2013-02-20 0 0.520 0.520 0.530 0.520 0.540 710,000 369,230 0.5200 0.358 0.358 0.365 0.358 0.372 1,030,689 0.3582 -3.70%
2013-02-19 0 0.540 0.530 0.540 0.520 0.550 3,176,000 1,690,160 0.5322 0.372 0.365 0.372 0.358 0.379 4,610,518 0.3666 -1.82%
2013-02-18 0 0.550 0.550 0.560 0.550 0.560 555,000 310,500 0.5595 0.379 0.379 0.386 0.379 0.386 805,679 0.3854 -1.79%
2013-02-15 0 0.560 0.550 0.570 0.550 0.570 525,000 293,640 0.5593 0.386 0.379 0.393 0.379 0.393 762,129 0.3853 -1.75%
2013-02-14 0 0.570 0.560 0.570 - - 0 0 - 0.393 0.386 0.393 - - 0 - 0.00%
2013-02-08 0 0.570 0.560 0.570 0.560 0.570 918,000 517,760 0.5640 0.393 0.386 0.393 0.386 0.393 1,332,637 0.3885 0.00%
2013-02-07 0 0.570 0.560 0.570 0.560 0.570 635,000 359,350 0.5659 0.393 0.386 0.393 0.386 0.393 921,813 0.3898 0.00%
2013-02-06 0 0.570 0.570 0.580 0.570 0.580 1,281,000 736,830 0.5752 0.393 0.393 0.400 0.393 0.400 1,859,595 0.3962 0.00%
2013-02-05 0 0.570 0.560 0.570 0.550 0.580 2,915,000 1,660,330 0.5696 0.393 0.386 0.393 0.379 0.400 4,231,631 0.3924 0.00%
2013-02-04 0 0.570 0.570 0.580 0.570 0.580 891,000 512,380 0.5751 0.393 0.393 0.400 0.393 0.400 1,293,442 0.3961 0.00%
2013-02-01 0 0.570 0.560 0.580 0.550 0.580 4,778,000 2,696,560 0.5644 0.393 0.386 0.400 0.379 0.400 6,936,100 0.3888 3.64%
2013-01-31 0 0.550 0.540 0.550 0.540 0.550 245,000 133,630 0.5454 0.379 0.372 0.379 0.372 0.379 355,660 0.3757 0.00%
2013-01-30 0 0.550 0.540 0.550 0.550 0.550 300,000 165,000 0.5500 0.379 0.372 0.379 0.379 0.379 435,502 0.3789 0.00%
2013-01-29 0 0.550 0.540 0.550 0.540 0.550 839,000 457,210 0.5449 0.379 0.372 0.379 0.372 0.379 1,217,955 0.3754 -1.79%
2013-01-28 0 0.560 0.550 0.560 0.540 0.560 1,724,000 944,040 0.5476 0.386 0.379 0.386 0.372 0.386 2,502,687 0.3772 0.00%
2013-01-25 0 0.560 0.540 0.560 0.550 0.570 2,648,000 1,471,370 0.5557 0.386 0.372 0.386 0.379 0.393 3,844,034 0.3828 -1.75%
2013-01-24 0 0.570 0.560 0.570 0.560 0.570 2,306,028 1,310,034 0.5681 0.393 0.386 0.393 0.386 0.393 3,347,602 0.3913 0.00%
2013-01-23 0 0.570 0.560 0.570 0.550 0.570 1,749,000 986,690 0.5641 0.393 0.386 0.393 0.379 0.393 2,538,978 0.3886 1.79%
2013-01-22 0 0.560 0.550 0.560 0.550 0.560 1,714,000 952,850 0.5559 0.386 0.379 0.386 0.379 0.386 2,488,170 0.3830 0.00%
2013-01-21 0 0.560 0.550 0.560 0.550 0.570 2,789,000 1,565,840 0.5614 0.386 0.379 0.386 0.379 0.393 4,048,720 0.3867 -5.08%
2013-01-18 0 0.590 0.580 0.590 0.540 0.590 16,476,999 9,368,689 0.5686 0.406 0.400 0.406 0.372 0.406 23,919,237 0.3917 9.26%
2013-01-17 0 0.540 0.520 0.540 0.530 0.550 3,940,000 2,096,650 0.5321 0.372 0.358 0.372 0.365 0.379 5,719,597 0.3666 0.00%
2013-01-16 0 0.540 0.530 0.540 0.530 0.550 3,474,000 1,843,870 0.5308 0.372 0.365 0.372 0.365 0.379 5,043,117 0.3656 0.00%
2013-01-15 0 0.540 0.530 0.540 0.530 0.560 2,922,000 1,580,050 0.5407 0.372 0.365 0.372 0.365 0.386 4,241,792 0.3725 -3.57%
2013-01-14 0 0.560 0.550 0.560 0.510 0.560 11,367,000 6,114,510 0.5379 0.386 0.379 0.386 0.351 0.386 16,501,183 0.3705 9.80%
2013-01-11 0 0.510 0.500 0.510 0.500 0.540 4,772,000 2,437,010 0.5107 0.351 0.344 0.351 0.344 0.372 6,927,390 0.3518 -3.77%
2013-01-10 0 0.530 0.520 0.530 0.520 0.540 3,700,867 1,962,019 0.5302 0.365 0.358 0.365 0.358 0.372 5,372,454 0.3652 0.00%
2013-01-09 0 0.530 0.510 0.530 0.510 0.530 2,913,000 1,513,560 0.5196 0.365 0.351 0.365 0.351 0.365 4,228,727 0.3579 1.92%
2013-01-08 0 0.520 0.510 0.530 0.510 0.550 6,971,500 3,744,995 0.5372 0.358 0.351 0.365 0.351 0.379 10,120,348 0.3700 -3.70%
2013-01-07 0 0.540 0.530 0.540 0.490 0.540 16,200,000 8,370,625 0.5167 0.372 0.365 0.372 0.338 0.372 23,517,125 0.3559 10.20%
2013-01-04 0 0.490 0.490 0.495 0.475 0.495 3,011,000 1,463,185 0.4859 0.338 0.338 0.341 0.327 0.341 4,370,992 0.3347 0.00%
2013-01-03 0 0.490 0.480 0.490 0.465 0.490 6,497,000 3,095,280 0.4764 0.338 0.331 0.338 0.320 0.338 9,431,528 0.3282 3.16%
2013-01-02 0 0.475 0.470 0.475 0.460 0.485 5,843,000 2,774,035 0.4748 0.327 0.324 0.327 0.317 0.334 8,482,133 0.3270 4.40%
2012-12-31 0 0.455 0.455 0.460 0.445 0.455 6,131,000 2,776,010 0.4528 0.313 0.313 0.317 0.307 0.313 8,900,216 0.3119 0.00%
2012-12-28 0 0.455 0.455 0.460 0.450 0.470 11,693,000 5,372,870 0.4595 0.313 0.313 0.317 0.310 0.324 16,974,428 0.3165 -2.15%
2012-12-27 0 0.465 0.460 0.465 0.465 0.470 484,000 225,790 0.4665 0.320 0.317 0.320 0.320 0.324 702,610 0.3214 0.00%
2012-12-24 0 0.465 0.460 0.470 0.455 0.470 3,631,000 1,671,525 0.4603 0.320 0.317 0.324 0.313 0.324 5,271,030 0.3171 2.20%
2012-12-21 0 0.455 0.455 0.460 0.450 0.475 6,322,000 2,889,445 0.4570 0.313 0.313 0.317 0.310 0.327 9,177,485 0.3148 -3.19%
2012-12-20 0 0.470 0.470 0.475 0.470 0.480 3,246,020 1,539,009 0.4741 0.324 0.324 0.327 0.324 0.331 4,712,164 0.3266 -1.05%
2012-12-19 0 0.475 0.475 0.480 0.475 0.480 839,000 401,140 0.4781 0.327 0.327 0.331 0.327 0.331 1,217,955 0.3294 0.00%
2012-12-18 0 0.475 0.475 0.480 0.470 0.480 958,000 453,855 0.4738 0.327 0.327 0.331 0.324 0.331 1,390,704 0.3263 2.15%
2012-12-17 0 0.465 0.465 0.470 0.465 0.480 2,748,000 1,301,045 0.4735 0.320 0.320 0.324 0.320 0.331 3,989,201 0.3261 -3.12%
2012-12-14 0 0.480 0.475 0.480 0.465 0.490 5,387,000 2,566,095 0.4763 0.331 0.327 0.331 0.320 0.338 7,820,170 0.3281 3.23%
2012-12-13 0 0.465 0.465 0.470 0.460 0.475 3,750,000 1,767,410 0.4713 0.320 0.320 0.324 0.317 0.327 5,443,779 0.3247 -1.06%
2012-12-12 0 0.470 0.470 0.475 0.470 0.480 9,997,000 4,744,925 0.4746 0.324 0.324 0.327 0.324 0.331 14,512,389 0.3270 -1.05%
2012-12-11 0 0.475 0.475 0.480 0.460 0.510 15,591,750 7,578,023 0.4860 0.327 0.327 0.331 0.317 0.351 22,634,144 0.3348 3.26%
2012-12-10 0 0.460 0.460 0.470 0.460 0.465 528,000 244,025 0.4622 0.317 0.317 0.324 0.317 0.320 766,484 0.3184 1.10%
2012-12-07 0 0.455 0.455 0.465 0.455 0.465 706,000 324,000 0.4589 0.313 0.313 0.320 0.313 0.320 1,024,882 0.3161 -1.09%
2012-12-06 0 0.460 0.460 0.465 0.455 0.465 740,000 340,625 0.4603 0.317 0.317 0.320 0.313 0.320 1,074,239 0.3171 -1.08%
2012-12-05 0 0.465 0.460 0.470 0.455 0.470 980,000 451,360 0.4606 0.320 0.317 0.324 0.313 0.324 1,422,641 0.3173 -1.06%
2012-12-04 0 0.470 0.465 0.470 0.460 0.470 266,000 123,510 0.4643 0.324 0.320 0.324 0.317 0.324 386,145 0.3199 2.17%
2012-12-03 0 0.460 0.460 0.465 0.455 0.470 614,158 283,185 0.4611 0.317 0.317 0.320 0.313 0.324 891,557 0.3176 -1.08%
2012-11-30 0 0.465 0.465 0.470 0.460 0.470 2,089,000 967,406 0.4631 0.320 0.320 0.324 0.317 0.324 3,032,548 0.3190 -2.11%
2012-11-29 0 0.475 0.470 0.475 0.465 0.475 1,899,000 889,655 0.4685 0.327 0.324 0.327 0.320 0.327 2,756,730 0.3227 0.00%
2012-11-28 0 0.475 0.475 0.480 0.470 0.475 339,000 160,820 0.4744 0.327 0.327 0.331 0.324 0.327 492,118 0.3268 0.00%
2012-11-27 0 0.475 0.470 0.475 0.470 0.475 522,125 246,556 0.4722 0.327 0.324 0.327 0.324 0.327 757,955 0.3253 2.15%
2012-11-26 0 0.465 0.465 0.470 0.465 0.480 1,053,000 495,290 0.4704 0.320 0.320 0.324 0.320 0.331 1,528,613 0.3240 -2.11%
2012-11-23 0 0.475 0.475 0.480 0.470 0.480 997,000 470,105 0.4715 0.327 0.327 0.331 0.324 0.331 1,447,319 0.3248 1.06%
2012-11-22 0 0.470 0.470 0.480 0.470 0.490 808,000 389,100 0.4816 0.324 0.324 0.331 0.324 0.338 1,172,953 0.3317 -3.09%
2012-11-21 0 0.485 0.475 0.485 0.475 0.485 1,608,000 770,605 0.4792 0.334 0.327 0.334 0.327 0.334 2,334,292 0.3301 1.04%
2012-11-20 0 0.480 0.475 0.480 0.475 0.480 672,000 322,025 0.4792 0.331 0.327 0.331 0.327 0.331 975,525 0.3301 1.05%
2012-11-19 0 0.475 0.470 0.480 0.470 0.480 566,000 267,755 0.4731 0.327 0.324 0.331 0.324 0.331 821,648 0.3259 1.06%
2012-11-16 0 0.470 0.470 0.480 0.470 0.480 397,000 188,135 0.4739 0.324 0.324 0.331 0.324 0.331 576,315 0.3264 -2.08%
2012-11-15 0 0.480 0.475 0.480 0.465 0.490 791,000 376,305 0.4757 0.331 0.327 0.331 0.320 0.338 1,148,274 0.3277 -2.04%
2012-11-14 0 0.490 0.485 0.490 0.475 0.490 803,000 388,870 0.4843 0.338 0.334 0.338 0.327 0.338 1,165,695 0.3336 0.00%
2012-11-13 0 0.490 0.480 0.490 0.475 0.490 1,946,750 942,740 0.4843 0.338 0.331 0.338 0.327 0.338 2,826,047 0.3336 -1.01%
2012-11-12 0 0.495 0.495 0.500 0.495 0.510 1,397,000 696,015 0.4982 0.341 0.341 0.344 0.341 0.351 2,027,989 0.3432 -2.94%
2012-11-09 0 0.510 0.500 0.510 0.495 0.510 1,290,000 644,990 0.5000 0.351 0.344 0.351 0.341 0.351 1,872,660 0.3444 0.00%
2012-11-08 0 0.510 0.500 0.510 0.500 0.520 2,930,500 1,468,380 0.5011 0.351 0.344 0.351 0.344 0.358 4,254,132 0.3452 -1.92%
2012-11-07 0 0.520 0.510 0.520 0.500 0.520 2,915,000 1,478,790 0.5073 0.358 0.351 0.358 0.344 0.358 4,231,631 0.3495 1.96%
2012-11-06 0 0.510 0.500 0.510 0.500 0.510 4,259,000 2,133,650 0.5010 0.351 0.344 0.351 0.344 0.351 6,182,681 0.3451 0.00%
2012-11-05 0 0.510 0.500 0.510 0.500 0.520 735,000 372,180 0.5064 0.351 0.344 0.351 0.344 0.358 1,066,981 0.3488 2.00%
2012-11-02 0 0.500 0.500 0.510 0.500 0.510 595,000 300,750 0.5055 0.344 0.344 0.351 0.344 0.351 863,746 0.3482 0.00%
2012-11-01 0 0.500 0.500 0.510 0.500 0.510 2,044,000 1,022,200 0.5001 0.344 0.344 0.351 0.344 0.351 2,967,222 0.3445 1.01%
2012-10-31 0 0.495 0.495 0.500 0.495 0.510 1,388,000 693,555 0.4997 0.341 0.341 0.344 0.341 0.351 2,014,924 0.3442 -1.00%
2012-10-30 0 0.500 0.500 0.510 0.495 0.510 5,500,000 2,745,655 0.4992 0.344 0.344 0.351 0.341 0.351 7,984,209 0.3439 0.00%
2012-10-29 0 0.500 0.500 0.510 0.500 0.510 990,000 499,410 0.5045 0.344 0.344 0.351 0.344 0.351 1,437,158 0.3475 -1.96%
2012-10-26 0 0.510 0.500 0.510 0.495 0.510 3,359,000 1,680,900 0.5004 0.351 0.344 0.351 0.341 0.351 4,876,174 0.3447 2.00%
2012-10-25 0 0.500 0.500 0.510 0.495 0.500 7,773,000 3,885,200 0.4998 0.344 0.344 0.351 0.341 0.344 11,283,865 0.3443 0.00%
2012-10-24 0 0.500 0.495 0.500 0.495 0.510 9,098,000 4,548,000 0.4999 0.344 0.341 0.344 0.341 0.351 13,207,333 0.3444 -1.96%
2012-10-22 0 0.510 0.510 0.520 0.510 0.520 862,000 445,780 0.5171 0.351 0.351 0.358 0.351 0.358 1,251,343 0.3562 -1.92%
2012-10-19 0 0.520 0.520 0.530 0.500 0.580 22,279,000 11,798,554 0.5296 0.358 0.358 0.365 0.344 0.400 32,341,853 0.3648 4.00%
2012-10-18 0 0.500 0.495 0.510 0.490 0.500 3,254,075 1,617,556 0.4971 0.344 0.341 0.351 0.338 0.344 4,723,857 0.3424 1.01%
2012-10-17 0 0.495 0.495 0.500 0.490 0.500 4,949,750 2,452,127 0.4954 0.341 0.341 0.344 0.338 0.344 7,185,425 0.3413 0.00%
2012-10-16 0 0.495 0.490 0.495 0.495 0.500 408,000 202,970 0.4975 0.341 0.338 0.341 0.341 0.344 592,283 0.3427 1.02%
2012-10-15 0 0.490 0.490 0.495 0.485 0.500 1,429,000 702,550 0.4916 0.338 0.338 0.341 0.334 0.344 2,074,443 0.3387 1.03%
2012-10-12 0 0.485 0.485 0.490 0.480 0.495 914,438 446,852 0.4887 0.334 0.334 0.338 0.331 0.341 1,327,466 0.3366 1.04%
2012-10-11 0 0.480 0.480 0.485 0.480 0.485 1,346,000 649,355 0.4824 0.331 0.331 0.334 0.331 0.334 1,953,954 0.3323 0.00%
2012-10-10 0 0.480 0.480 0.485 0.480 0.485 1,557,000 750,720 0.4822 0.331 0.331 0.334 0.331 0.334 2,260,257 0.3321 -1.03%
2012-10-09 0 0.485 0.480 0.490 0.475 0.490 3,594,000 1,735,975 0.4830 0.334 0.331 0.338 0.327 0.338 5,217,318 0.3327 1.04%
2012-10-08 0 0.480 0.480 0.485 0.480 0.490 1,636,000 792,090 0.4842 0.331 0.331 0.334 0.331 0.338 2,374,939 0.3335 -1.03%
2012-10-05 0 0.485 0.480 0.485 0.475 0.495 4,744,000 2,285,470 0.4818 0.334 0.331 0.334 0.327 0.341 6,886,743 0.3319 -1.02%
2012-10-04 0 0.490 0.490 0.495 0.480 0.495 5,363,000 2,632,530 0.4909 0.338 0.338 0.341 0.331 0.341 7,785,330 0.3381 2.08%
2012-10-03 0 0.480 0.480 0.485 0.475 0.490 2,935,000 1,414,575 0.4820 0.331 0.331 0.334 0.327 0.338 4,260,664 0.3320 1.05%
2012-09-28 0 0.475 0.475 0.480 0.475 0.500 9,376,000 4,535,135 0.4837 0.327 0.327 0.331 0.327 0.344 13,610,899 0.3332 1.06%
2012-09-27 0 0.470 0.465 0.475 0.470 0.475 2,748,000 1,296,230 0.4717 0.324 0.320 0.327 0.324 0.327 3,989,201 0.3249 -1.05%
2012-09-26 0 0.475 0.475 0.480 0.465 0.490 3,658,000 1,745,745 0.4772 0.327 0.327 0.331 0.320 0.338 5,310,225 0.3288 -4.04%
2012-09-25 0 0.495 0.490 0.495 0.490 0.510 4,281,000 2,123,795 0.4961 0.341 0.338 0.341 0.338 0.351 6,214,618 0.3417 0.00%
2012-09-24 0 0.495 0.495 0.500 0.470 0.560 17,511,360 8,971,072 0.5123 0.341 0.341 0.344 0.324 0.386 25,420,792 0.3529 6.45%
2012-09-21 0 0.465 0.460 0.480 0.460 0.480 3,398,000 1,610,865 0.4741 0.320 0.317 0.331 0.317 0.331 4,932,789 0.3266 -2.11%
2012-09-20 0 0.475 0.475 0.480 0.475 0.480 567,000 269,980 0.4762 0.327 0.327 0.331 0.327 0.331 823,099 0.3280 0.00%
2012-09-19 0 0.475 0.470 0.475 0.465 0.475 642,000 302,500 0.4712 0.327 0.324 0.327 0.320 0.327 931,975 0.3246 2.15%
2012-09-18 0 0.465 0.465 0.470 0.465 0.470 369,000 171,765 0.4655 0.320 0.320 0.324 0.320 0.324 535,668 0.3207 0.00%
2012-09-17 0 0.465 0.465 0.470 0.460 0.480 681,438 319,840 0.4694 0.320 0.320 0.324 0.317 0.331 989,226 0.3233 -3.12%
2012-09-14 0 0.480 0.475 0.485 0.480 0.485 1,774,000 855,010 0.4820 0.331 0.327 0.334 0.331 0.334 2,575,270 0.3320 0.00%
2012-09-13 0 0.480 0.475 0.480 0.480 0.490 75,000 36,450 0.4860 0.331 0.327 0.331 0.331 0.338 108,876 0.3348 -1.03%
2012-09-12 0 0.485 0.480 0.490 0.485 0.490 280,000 136,000 0.4857 0.334 0.331 0.338 0.334 0.338 406,469 0.3346 1.04%
2012-09-11 0 0.480 0.480 0.490 0.475 0.490 842,000 405,815 0.4820 0.331 0.331 0.338 0.327 0.338 1,222,310 0.3320 -1.03%
2012-09-10 0 0.485 0.480 0.485 0.485 0.490 118,000 57,580 0.4880 0.334 0.331 0.334 0.334 0.338 171,298 0.3361 -1.02%
2012-09-07 0 0.490 0.460 0.510 0.440 0.520 2,207,000 1,082,230 0.4904 0.338 0.317 0.351 0.303 0.358 3,203,845 0.3378 -3.92%
2012-09-06 0 0.510 0.510 0.520 0.510 0.540 1,010,000 533,630 0.5283 0.351 0.351 0.358 0.351 0.372 1,466,191 0.3640 -3.77%
2012-09-05 0 0.530 0.520 0.540 0.520 0.530 1,370,000 725,480 0.5295 0.365 0.358 0.372 0.358 0.365 1,988,794 0.3648 -1.85%
2012-09-04 0 0.540 0.530 0.550 0.510 0.540 748,000 398,040 0.5321 0.372 0.365 0.379 0.351 0.372 1,085,852 0.3666 1.89%
2012-09-03 0 0.530 0.530 0.540 0.510 0.540 308,000 164,710 0.5348 0.365 0.365 0.372 0.351 0.372 447,116 0.3684 -7.02%
2012-08-31 0 0.570 0.500 0.570 0.510 0.570 439,000 241,610 0.5504 0.393 0.344 0.393 0.351 0.393 637,285 0.3791 3.64%
2012-08-30 0 0.550 0.520 0.550 0.520 0.550 271,000 144,810 0.5344 0.379 0.358 0.379 0.358 0.379 393,404 0.3681 3.77%
2012-08-29 0 0.530 0.530 0.550 0.530 0.550 52,000 27,780 0.5342 0.365 0.365 0.379 0.365 0.379 75,487 0.3680 0.00%
2012-08-28 0 0.530 0.530 0.560 0.520 0.560 1,443,000 798,320 0.5532 0.365 0.365 0.386 0.358 0.386 2,094,766 0.3811 -5.36%
2012-08-27 0 0.560 0.550 0.570 0.560 0.580 3,289,000 1,852,860 0.5634 0.386 0.379 0.393 0.386 0.400 4,774,557 0.3881 -1.75%
2012-08-24 0 0.570 0.550 0.570 0.540 0.570 1,322,000 738,370 0.5585 0.393 0.379 0.393 0.372 0.393 1,919,114 0.3847 5.56%
2012-08-23 0 0.540 0.530 0.550 0.500 0.550 1,537,000 800,800 0.5210 0.372 0.365 0.379 0.344 0.379 2,231,224 0.3589 8.00%
2012-08-22 0 0.500 0.500 0.520 0.495 0.500 1,273,000 636,460 0.5000 0.344 0.344 0.358 0.341 0.344 1,847,981 0.3444 0.00%
2012-08-21 0 0.500 0.495 0.520 0.490 0.520 1,547,000 768,635 0.4969 0.344 0.341 0.358 0.338 0.358 2,245,740 0.3423 3.09%
2012-08-20 0 0.485 0.485 0.490 0.480 0.510 3,426,000 1,683,250 0.4913 0.334 0.334 0.338 0.331 0.351 4,973,436 0.3384 -4.90%
2012-08-17 0 0.510 0.510 0.520 0.510 0.530 487,000 252,310 0.5181 0.351 0.351 0.358 0.351 0.365 706,965 0.3569 -3.77%
2012-08-16 0 0.530 0.520 0.540 0.530 0.540 692,000 372,280 0.5380 0.365 0.358 0.372 0.365 0.372 1,004,559 0.3706 1.92%
2012-08-15 0 0.520 0.520 0.540 0.520 0.540 1,624,000 862,670 0.5312 0.358 0.358 0.372 0.358 0.372 2,357,519 0.3659 -7.14%
2012-08-14 0 0.560 0.540 0.560 0.540 0.560 327,000 179,020 0.5475 0.386 0.372 0.386 0.372 0.386 474,698 0.3771 -1.75%
2012-08-13 0 0.570 0.570 0.590 0.570 0.590 824,000 470,100 0.5705 0.393 0.393 0.406 0.393 0.406 1,196,180 0.3930 -3.39%
2012-08-10 0 0.590 0.590 0.600 0.580 0.590 171,000 100,880 0.5899 0.406 0.406 0.413 0.400 0.406 248,236 0.4064 1.72%
2012-08-09 0 0.580 0.580 0.590 0.570 0.590 338,000 196,300 0.5808 0.400 0.400 0.406 0.393 0.406 490,666 0.4001 -4.92%
2012-08-08 0 0.610 0.590 0.610 0.590 0.620 812,000 485,060 0.5974 0.420 0.406 0.420 0.406 0.427 1,178,760 0.4115 3.39%
2012-08-07 0 0.590 0.590 0.600 0.590 0.600 2,210,000 1,307,510 0.5916 0.406 0.406 0.413 0.406 0.413 3,208,200 0.4076 0.00%
2012-08-06 0 0.590 0.580 0.600 0.590 0.620 586,500 350,170 0.5971 0.406 0.400 0.413 0.406 0.427 851,407 0.4113 -1.67%
2012-08-03 0 0.600 0.580 0.600 0.580 0.600 280,000 164,000 0.5857 0.413 0.400 0.413 0.400 0.413 406,469 0.4035 3.45%
2012-08-02 0 0.580 0.580 0.590 0.580 0.640 233,000 140,070 0.6012 0.400 0.400 0.406 0.400 0.441 338,240 0.4141 -1.69%
2012-08-01 0 0.590 0.590 0.610 0.580 0.590 142,000 83,770 0.5899 0.406 0.406 0.420 0.400 0.406 206,138 0.4064 -4.84%
2012-07-31 0 0.620 0.580 0.620 0.580 0.630 365,000 224,290 0.6145 0.427 0.400 0.427 0.400 0.434 529,861 0.4233 3.33%
2012-07-30 0 0.600 0.570 0.600 0.580 0.640 325,000 192,870 0.5934 0.413 0.393 0.413 0.400 0.441 471,794 0.4088 0.00%
2012-07-27 0 0.600 0.580 0.600 0.560 0.600 612,000 351,080 0.5737 0.413 0.400 0.413 0.386 0.413 888,425 0.3952 7.14%
2012-07-26 0 0.560 0.560 0.580 0.560 0.580 232,000 132,450 0.5709 0.386 0.386 0.400 0.386 0.400 336,788 0.3933 -6.67%
2012-07-25 0 0.600 0.580 0.630 - - 0 0 - 0.413 0.400 0.434 - - 0 - 0.00%
2012-07-24 0 0.600 0.590 0.600 0.570 0.640 277,000 164,320 0.5932 0.413 0.406 0.413 0.393 0.441 402,114 0.4086 7.14%
2012-07-23 0 0.560 0.550 0.560 0.560 0.580 367,000 208,760 0.5688 0.386 0.379 0.386 0.386 0.400 532,764 0.3918 -5.08%
2012-07-20 0 0.590 0.590 0.600 0.580 0.610 1,514,100 895,345 0.5913 0.406 0.406 0.413 0.400 0.420 2,197,980 0.4073 0.00%
2012-07-19 0 0.590 0.590 0.600 0.590 0.640 784,000 477,830 0.6095 0.406 0.406 0.413 0.406 0.441 1,138,113 0.4198 -1.67%
2012-07-18 0 0.600 0.600 0.610 0.600 0.620 464,000 282,850 0.6096 0.413 0.413 0.420 0.413 0.427 673,577 0.4199 -3.23%
2012-07-17 0 0.620 0.620 0.630 0.610 0.670 455,000 284,320 0.6249 0.427 0.427 0.434 0.420 0.462 660,512 0.4305 -1.59%
2012-07-16 0 0.630 0.630 0.640 0.620 0.630 531,000 329,740 0.6210 0.434 0.434 0.441 0.427 0.434 770,839 0.4278 1.61%
2012-07-13 0 0.620 0.620 0.630 0.620 0.650 1,047,000 655,660 0.6262 0.427 0.427 0.434 0.427 0.448 1,519,903 0.4314 -1.59%
2012-07-12 0 0.630 0.630 0.640 0.630 0.670 906,000 581,440 0.6418 0.434 0.434 0.441 0.434 0.462 1,315,217 0.4421 -7.35%
2012-07-11 0 0.680 0.660 0.680 0.660 0.690 116,000 79,070 0.6816 0.468 0.455 0.468 0.455 0.475 168,394 0.4696 -1.45%
2012-07-10 0 0.690 0.660 0.690 0.690 0.690 5,000 3,450 0.6900 0.475 0.455 0.475 0.475 0.475 7,258 0.4753 2.99%
2012-07-09 0 0.670 0.670 0.680 0.670 0.680 188,000 125,990 0.6702 0.462 0.462 0.468 0.462 0.468 272,915 0.4616 -1.47%
2012-07-06 0 0.680 0.660 0.680 0.660 0.690 101,000 68,100 0.6743 0.468 0.455 0.468 0.455 0.475 146,619 0.4645 0.00%
2012-07-05 0 0.680 0.680 0.700 0.680 0.700 641,000 447,630 0.6983 0.468 0.468 0.482 0.468 0.482 930,523 0.4811 0.00%
2012-07-04 0 0.680 0.680 0.700 0.670 0.710 5,235,000 3,661,590 0.6994 0.468 0.468 0.482 0.462 0.489 7,599,515 0.4818 3.03%
2012-07-03 0 0.660 0.660 0.670 0.650 0.700 1,328,000 903,860 0.6806 0.455 0.455 0.462 0.448 0.482 1,927,824 0.4688 4.76%
2012-06-29 0 0.630 0.630 0.640 0.630 0.630 22,087 13,918 0.6301 0.434 0.434 0.441 0.434 0.434 32,063 0.4341 -3.08%
2012-06-28 0 0.650 0.630 0.650 0.640 0.660 564,000 362,600 0.6429 0.448 0.434 0.448 0.441 0.455 818,744 0.4429 0.00%
2012-06-27 0 0.650 0.650 0.660 0.640 0.670 162,000 106,540 0.6577 0.448 0.448 0.455 0.441 0.462 235,171 0.4530 -1.52%
2012-06-26 0 0.660 0.630 0.660 - - 0 0 - 0.455 0.434 0.455 - - 0 - 0.00%
2012-06-25 0 0.660 0.630 0.660 0.630 0.680 450,000 300,320 0.6674 0.455 0.434 0.455 0.434 0.468 653,253 0.4597 -1.49%
2012-06-22 0 0.670 0.670 0.680 0.650 0.680 17,000 11,370 0.6688 0.462 0.462 0.468 0.448 0.468 24,678 0.4607 0.00%
2012-06-21 0 0.670 0.670 0.680 0.660 0.680 295,000 196,300 0.6654 0.462 0.462 0.468 0.455 0.468 428,244 0.4584 4.69%
2012-06-20 0 0.640 0.640 0.670 0.630 0.680 97,000 63,150 0.6510 0.441 0.441 0.462 0.434 0.468 140,812 0.4485 -4.48%
2012-06-19 0 0.670 0.660 0.670 0.660 0.670 487,000 323,310 0.6639 0.462 0.455 0.462 0.455 0.462 706,965 0.4573 1.52%
2012-06-18 0 0.660 0.630 0.660 0.630 0.660 49,000 30,950 0.6316 0.455 0.434 0.455 0.434 0.455 71,132 0.4351 4.76%
2012-06-15 0 0.630 0.630 0.650 0.630 0.670 117,000 77,770 0.6647 0.434 0.434 0.448 0.434 0.462 169,846 0.4579 -4.55%
2012-06-14 0 0.660 0.650 0.660 0.620 0.660 192,000 124,270 0.6472 0.455 0.448 0.455 0.427 0.455 278,721 0.4459 4.76%
2012-06-13 0 0.630 0.630 0.640 0.620 0.650 146,000 91,950 0.6298 0.434 0.434 0.441 0.427 0.448 211,944 0.4338 3.28%
2012-06-12 0 0.610 0.610 0.630 0.610 0.650 511,000 329,665 0.6451 0.420 0.420 0.434 0.420 0.448 741,806 0.4444 -6.15%
2012-06-11 0 0.650 0.640 0.650 0.650 0.650 354,001 230,100 0.6500 0.448 0.441 0.448 0.448 0.448 513,894 0.4478 0.00%
2012-06-08 0 0.650 0.630 0.650 0.630 0.650 45,000 28,390 0.6309 0.448 0.434 0.448 0.434 0.448 65,325 0.4346 3.17%
2012-06-07 0 0.630 0.620 0.640 0.620 0.640 659,000 413,710 0.6278 0.434 0.427 0.441 0.427 0.441 956,653 0.4325 1.61%
2012-06-06 0 0.620 0.620 0.630 0.610 0.630 408,000 252,510 0.6189 0.427 0.427 0.434 0.420 0.434 592,283 0.4263 0.00%
2012-06-05 0 0.620 0.620 0.640 0.620 0.650 546,000 343,165 0.6285 0.427 0.427 0.441 0.427 0.448 792,614 0.4330 0.00%
2012-06-04 0 0.620 0.600 0.630 0.620 0.640 526,000 330,580 0.6285 0.427 0.413 0.434 0.427 0.441 763,581 0.4329 -1.59%
2012-06-01 0 0.630 0.630 0.640 0.620 0.650 978,141 620,696 0.6346 0.434 0.434 0.441 0.427 0.448 1,419,942 0.4371 0.00%
2012-05-31 0 0.630 0.620 0.630 0.600 0.630 1,155,000 714,620 0.6187 0.434 0.427 0.434 0.413 0.434 1,676,684 0.4262 3.28%
2012-05-30 0 0.610 0.600 0.630 0.600 0.650 146,000 90,210 0.6179 0.420 0.413 0.434 0.413 0.448 211,944 0.4256 -4.69%
2012-05-29 0 0.640 0.620 0.640 0.630 0.640 247,000 157,080 0.6360 0.441 0.427 0.441 0.434 0.441 358,564 0.4381 4.92%
2012-05-28 0 0.610 0.610 0.620 0.610 0.630 648,000 399,510 0.6165 0.420 0.420 0.427 0.420 0.434 940,685 0.4247 -1.61%
2012-05-25 0 0.620 0.620 0.630 0.620 0.630 2,458,000 1,548,330 0.6299 0.427 0.427 0.434 0.427 0.434 3,568,216 0.4339 -1.59%
2012-05-24 0 0.630 0.620 0.630 0.630 0.630 3,166,000 1,994,788 0.6301 0.434 0.427 0.434 0.434 0.434 4,596,001 0.4340 0.00%
2012-05-23 0 0.630 0.630 0.640 0.630 0.640 937,000 591,310 0.6311 0.434 0.434 0.441 0.434 0.441 1,360,219 0.4347 -3.08%
2012-05-22 0 0.650 0.650 0.660 0.630 0.650 806,000 516,950 0.6414 0.448 0.448 0.455 0.434 0.448 1,170,050 0.4418 1.56%
2012-05-21 0 0.640 0.630 0.640 0.620 0.660 1,685,000 1,070,490 0.6353 0.441 0.434 0.441 0.427 0.455 2,446,071 0.4376 3.23%
2012-05-18 0 0.620 0.620 0.670 0.610 0.650 1,458,000 917,820 0.6295 0.427 0.427 0.462 0.420 0.448 2,116,541 0.4336 -1.59%
2012-05-17 0 0.630 0.630 0.640 0.630 0.670 1,363,000 888,810 0.6521 0.434 0.434 0.441 0.434 0.462 1,978,632 0.4492 -3.08%
2012-05-16 0 0.650 0.640 0.660 0.650 0.670 592,000 391,480 0.6613 0.448 0.441 0.455 0.448 0.462 859,391 0.4555 -2.99%
2012-05-15 0 0.670 0.670 0.680 0.670 0.670 910,000 609,700 0.6700 0.462 0.462 0.468 0.462 0.462 1,321,024 0.4615 0.00%
2012-05-14 0 0.670 0.670 0.680 0.660 0.670 666,000 445,720 0.6692 0.462 0.462 0.468 0.455 0.462 966,815 0.4610 0.00%
2012-05-11 0 0.670 0.670 0.680 0.670 0.680 375,000 253,820 0.6769 0.462 0.462 0.468 0.462 0.468 544,378 0.4663 -1.47%
2012-05-10 0 0.680 0.670 0.680 0.680 0.700 123,000 84,900 0.6902 0.468 0.462 0.468 0.468 0.482 178,556 0.4755 1.49%
2012-05-09 0 0.670 0.660 0.670 0.650 0.690 325,000 219,980 0.6769 0.462 0.455 0.462 0.448 0.475 471,794 0.4663 -2.90%
2012-05-08 0 0.690 0.680 0.700 0.670 0.700 146,000 98,610 0.6754 0.475 0.468 0.482 0.462 0.482 211,944 0.4653 1.47%
2012-05-07 0 0.680 0.680 0.690 0.650 0.680 882,000 595,330 0.6750 0.468 0.468 0.475 0.448 0.468 1,280,377 0.4650 -2.86%
2012-05-04 0 0.700 0.690 0.700 0.680 0.700 212,000 146,470 0.6909 0.482 0.475 0.482 0.468 0.482 307,755 0.4759 6.06%
2012-05-03 0 0.660 0.650 0.680 0.650 0.700 2,153,000 1,448,820 0.6729 0.455 0.448 0.468 0.448 0.482 3,125,455 0.4636 -2.94%
2012-05-02 0 0.680 0.680 0.700 0.680 0.730 1,142,000 811,870 0.7109 0.468 0.468 0.482 0.468 0.503 1,657,812 0.4897 -5.56%
2012-04-30 0 0.720 0.710 0.720 0.710 0.730 649,000 466,400 0.7186 0.496 0.489 0.496 0.489 0.503 942,137 0.4950 -4.00%
2012-04-27 0 0.750 0.730 0.740 0.730 0.770 4,431,000 3,331,120 0.7518 0.517 0.503 0.510 0.503 0.530 6,432,369 0.5179 -1.32%
2012-04-26 0 0.760 0.750 0.770 0.730 0.780 2,407,000 1,822,880 0.7573 0.524 0.517 0.530 0.503 0.537 3,494,180 0.5217 0.00%
2012-04-25 0 0.760 0.760 0.770 0.680 0.870 6,683,000 5,020,230 0.7512 0.524 0.524 0.530 0.468 0.599 9,701,540 0.5175 10.14%
2012-04-24 0 0.690 0.680 0.690 0.610 0.710 23,370,100 15,729,836 0.6731 0.475 0.468 0.475 0.420 0.489 33,925,775 0.4637 1.47%
2012-04-23 0 0.680 0.660 0.680 0.660 0.800 15,584,000 10,776,190 0.6915 0.468 0.455 0.468 0.455 0.551 22,622,893 0.4763 -18.07%
2012-04-20 0 0.830 0.820 0.830 0.820 0.860 4,002,000 3,368,410 0.8417 0.572 0.565 0.572 0.565 0.592 5,809,601 0.5798 -3.49%
2012-04-19 0 0.860 0.850 0.870 0.850 0.870 973,000 840,650 0.8640 0.592 0.586 0.599 0.586 0.599 1,412,479 0.5952 -2.27%
2012-04-18 0 0.880 0.870 0.880 0.860 0.890 1,290,000 1,124,980 0.8721 0.606 0.599 0.606 0.592 0.613 1,872,660 0.6007 3.53%
2012-04-17 0 0.850 0.850 0.860 0.830 0.860 1,170,000 991,590 0.8475 0.586 0.586 0.592 0.572 0.592 1,698,459 0.5838 2.41%
2012-04-16 0 0.830 0.830 0.850 0.810 0.850 582,000 480,410 0.8254 0.572 0.572 0.586 0.558 0.586 844,874 0.5686 2.47%
2012-04-13 0 0.810 0.810 0.840 0.810 0.880 5,761,000 4,903,940 0.8512 0.558 0.558 0.579 0.558 0.606 8,363,096 0.5864 -4.71%
2012-04-12 0 0.850 0.850 0.860 0.850 0.900 1,229,000 1,082,160 0.8805 0.586 0.586 0.592 0.586 0.620 1,784,108 0.6066 -3.41%
2012-04-11 0 0.880 0.870 0.890 0.880 0.930 3,864,000 3,473,260 0.8989 0.606 0.599 0.613 0.606 0.641 5,609,270 0.6192 -5.38%
2012-04-10 0 0.930 0.930 0.940 0.930 0.950 1,511,000 1,423,240 0.9419 0.641 0.641 0.648 0.641 0.654 2,193,480 0.6489 -2.11%
2012-04-05 0 0.950 0.950 0.960 0.950 0.970 607,000 585,840 0.9651 0.654 0.654 0.661 0.654 0.668 881,166 0.6648 0.00%
2012-04-03 0 0.950 0.950 0.980 0.950 0.980 1,668,000 1,614,070 0.9677 0.654 0.654 0.675 0.654 0.675 2,421,393 0.6666 -3.06%
2012-04-02 0 0.980 0.990 1.000 0.970 0.990 232,000 228,360 0.9843 0.675 0.682 0.689 0.668 0.682 336,788 0.6781 0.00%
2012-03-30 0 0.980 0.980 0.990 0.980 1.000 25,000 24,900 0.9960 0.675 0.675 0.682 0.675 0.689 36,292 0.6861 -1.01%
2012-03-29 0 0.990 0.970 0.990 0.960 0.990 2,205,000 2,150,520 0.9753 0.682 0.668 0.682 0.661 0.682 3,200,942 0.6718 1.02%
2012-03-28 0 0.980 0.980 1.000 0.980 1.000 2,220,000 2,187,990 0.9856 0.675 0.675 0.689 0.675 0.689 3,222,717 0.6789 -1.01%
2012-03-27 0 0.990 0.990 1.000 0.990 1.000 778,000 774,600 0.9956 0.682 0.682 0.689 0.682 0.689 1,129,403 0.6858 -1.00%
2012-03-26 0 1.000 0.990 1.000 0.990 1.000 767,000 766,920 0.9999 0.689 0.682 0.689 0.682 0.689 1,113,434 0.6888 0.00%
2012-03-23 0 1.000 0.990 1.000 0.990 1.000 590,000 588,620 0.9977 0.689 0.682 0.689 0.682 0.689 856,488 0.6872 1.01%
2012-03-22 0 0.990 0.990 1.000 0.990 1.000 674,000 669,330 0.9931 0.682 0.682 0.689 0.682 0.689 978,429 0.6841 0.00%
2012-03-21 0 0.990 0.990 1.000 0.990 1.010 4,135,000 4,120,920 0.9966 0.682 0.682 0.689 0.682 0.696 6,002,674 0.6865 -1.00%
2012-03-20 0 1.000 1.000 1.010 1.000 1.020 2,232,000 2,254,890 1.0103 0.689 0.689 0.696 0.689 0.703 3,240,137 0.6959 0.00%
2012-03-19 0 1.000 1.000 1.010 0.990 1.020 760,000 764,090 1.0054 0.689 0.689 0.696 0.682 0.703 1,103,273 0.6926 -1.96%
2012-03-16 0 1.020 0.990 1.020 0.990 1.050 4,734,000 4,749,730 1.0033 0.703 0.682 0.703 0.682 0.723 6,872,226 0.6911 2.00%
2012-03-15 0 1.000 0.990 1.010 0.990 1.000 1,722,000 1,719,160 0.9984 0.689 0.682 0.696 0.682 0.689 2,499,783 0.6877 0.00%
2012-03-14 0 1.000 1.000 1.010 0.990 1.010 1,703,000 1,707,250 1.0025 0.689 0.689 0.696 0.682 0.696 2,472,201 0.6906 1.01%
2012-03-13 0 0.990 0.990 1.000 0.980 1.010 2,913,000 2,898,640 0.9951 0.682 0.682 0.689 0.675 0.696 4,228,727 0.6855 0.00%
2012-03-12 0 0.990 0.990 1.010 0.980 1.000 3,137,000 3,113,110 0.9924 0.682 0.682 0.696 0.675 0.689 4,553,902 0.6836 1.02%
2012-03-09 0 0.980 0.980 0.990 0.980 1.010 5,982,000 5,949,120 0.9945 0.675 0.675 0.682 0.675 0.696 8,683,916 0.6851 -2.97%
2012-03-08 0 1.010 1.010 1.030 0.980 1.020 2,330,000 2,341,340 1.0049 0.696 0.696 0.710 0.675 0.703 3,382,401 0.6922 2.02%
2012-03-07 0 0.990 0.980 1.000 0.960 0.990 5,119,000 5,026,440 0.9819 0.682 0.675 0.689 0.661 0.682 7,431,121 0.6764 0.00%
2012-03-06 0 0.990 0.990 1.000 0.980 1.010 3,851,000 3,830,380 0.9946 0.682 0.682 0.689 0.675 0.696 5,590,398 0.6852 -1.98%
2012-03-05 0 1.010 1.010 1.020 1.010 1.090 7,848,000 8,056,520 1.0266 0.696 0.696 0.703 0.696 0.751 11,392,740 0.7072 -4.72%
2012-03-02 0 1.060 1.050 1.060 1.050 1.100 6,300,000 6,766,040 1.0740 0.730 0.723 0.730 0.723 0.758 9,145,549 0.7398 -1.85%
2012-03-01 0 1.080 1.070 1.080 1.080 1.110 268,000 292,300 1.0907 0.744 0.737 0.744 0.744 0.765 389,049 0.7513 -2.70%
2012-02-29 0 1.110 1.080 1.110 1.080 1.110 1,001,000 1,098,050 1.0970 0.765 0.744 0.765 0.744 0.765 1,453,126 0.7556 2.78%
2012-02-28 0 1.080 1.080 1.090 1.080 1.090 776,000 843,470 1.0869 0.744 0.744 0.751 0.744 0.751 1,126,499 0.7488 0.00%
2012-02-27 0 1.080 1.080 1.090 1.070 1.100 1,240,000 1,339,790 1.0805 0.744 0.744 0.751 0.737 0.758 1,800,076 0.7443 -1.82%
2012-02-24 0 1.100 1.080 1.100 1.060 1.110 3,766,000 4,126,030 1.0956 0.758 0.744 0.758 0.730 0.765 5,467,006 0.7547 -0.90%
2012-02-23 0 1.110 1.110 1.120 1.100 1.120 600,000 667,410 1.1124 0.765 0.765 0.772 0.758 0.772 871,005 0.7663 -0.89%
2012-02-22 0 1.120 1.110 1.120 1.110 1.150 6,861,000 7,691,720 1.1211 0.772 0.765 0.772 0.765 0.792 9,959,938 0.7723 0.00%
2012-02-21 0 1.120 1.120 1.130 1.090 1.130 6,496,000 7,256,200 1.1170 0.772 0.772 0.778 0.751 0.778 9,430,077 0.7695 3.70%
2012-02-20 0 1.080 1.070 1.080 1.070 1.100 1,066,000 1,151,930 1.0806 0.744 0.737 0.744 0.737 0.758 1,547,485 0.7444 -0.92%
2012-02-17 0 1.090 1.070 1.090 1.050 1.090 451,000 482,460 1.0698 0.751 0.737 0.751 0.723 0.751 654,705 0.7369 3.81%
2012-02-16 0 1.050 1.050 1.060 1.020 1.100 4,656,000 4,923,320 1.0574 0.723 0.723 0.730 0.703 0.758 6,758,996 0.7284 -3.67%
2012-02-15 0 1.090 1.090 1.100 1.070 1.100 1,770,100 1,904,762 1.0761 0.751 0.751 0.758 0.737 0.758 2,569,609 0.7413 2.83%
2012-02-14 0 1.060 1.060 1.070 1.060 1.100 653,100 696,162 1.0659 0.730 0.730 0.737 0.730 0.758 948,089 0.7343 -2.75%
2012-02-13 0 1.090 1.100 1.110 1.060 1.110 433,000 474,120 1.0950 0.751 0.758 0.765 0.730 0.765 628,575 0.7543 0.93%
2012-02-10 0 1.080 1.080 1.100 1.080 1.140 1,905,000 2,104,830 1.1049 0.744 0.744 0.758 0.744 0.785 2,765,440 0.7611 -3.57%
2012-02-09 0 1.120 1.120 1.130 1.070 1.130 2,765,000 3,058,210 1.1060 0.772 0.772 0.778 0.737 0.778 4,013,880 0.7619 2.75%
2012-02-08 0 1.090 1.080 1.100 1.030 1.090 5,577,000 5,986,410 1.0734 0.751 0.744 0.758 0.710 0.751 8,095,988 0.7394 0.93%
2012-02-07 0 1.080 1.050 1.080 1.050 1.090 196,000 207,580 1.0591 0.744 0.723 0.744 0.723 0.751 284,528 0.7296 0.93%
2012-02-06 0 1.070 1.070 1.080 1.050 1.090 1,277,000 1,370,480 1.0732 0.737 0.737 0.744 0.723 0.751 1,853,788 0.7393 0.00%
2012-02-03 0 1.070 1.070 1.080 1.010 1.090 2,231,000 2,376,440 1.0652 0.737 0.737 0.744 0.696 0.751 3,238,686 0.7338 3.88%
2012-02-02 0 1.030 1.020 1.040 0.960 1.030 1,339,574 1,352,786 1.0099 0.710 0.703 0.716 0.661 0.710 1,944,625 0.6957 7.29%
2012-02-01 0 0.960 0.960 0.970 0.960 0.970 232,000 224,840 0.9691 0.661 0.661 0.668 0.661 0.668 336,788 0.6676 -1.03%
2012-01-31 0 0.970 0.950 0.970 0.940 0.980 1,169,000 1,118,440 0.9567 0.668 0.654 0.668 0.648 0.675 1,697,007 0.6591 1.04%
2012-01-30 0 0.960 0.960 0.980 0.960 0.980 330,000 320,370 0.9708 0.661 0.661 0.675 0.661 0.675 479,053 0.6688 -1.03%
2012-01-27 0 0.970 0.960 0.980 0.960 0.980 1,988,000 1,928,980 0.9703 0.668 0.661 0.675 0.661 0.675 2,885,929 0.6684 0.00%
2012-01-26 0 0.970 0.970 0.980 0.970 0.990 341,000 334,110 0.9798 0.668 0.668 0.675 0.668 0.682 495,021 0.6749 -1.02%
2012-01-20 0 0.980 0.970 0.980 0.970 0.990 2,715,000 2,686,190 0.9894 0.675 0.668 0.675 0.668 0.682 3,941,296 0.6815 1.03%
2012-01-19 0 0.970 0.970 0.980 0.970 1.000 1,686,000 1,659,640 0.9844 0.668 0.668 0.675 0.668 0.689 2,447,523 0.6781 -3.00%
2012-01-18 0 1.000 0.990 1.000 0.990 1.000 2,717,000 2,716,220 0.9997 0.689 0.682 0.689 0.682 0.689 3,944,199 0.6887 1.01%
2012-01-17 0 0.990 0.990 1.000 0.980 0.990 937,000 926,200 0.9885 0.682 0.682 0.689 0.675 0.682 1,360,219 0.6809 1.02%
2012-01-16 0 0.980 0.980 0.990 0.970 0.990 271,000 265,880 0.9811 0.675 0.675 0.682 0.668 0.682 393,404 0.6758 -2.97%
2012-01-13 0 1.010 1.000 1.010 0.980 1.030 1,079,000 1,077,710 0.9988 0.696 0.689 0.696 0.675 0.710 1,566,357 0.6880 -2.88%
2012-01-12 0 1.040 1.000 1.050 0.980 1.050 410,000 412,300 1.0056 0.716 0.689 0.723 0.675 0.723 595,186 0.6927 2.97%
2012-01-11 0 1.010 1.010 1.020 1.000 1.050 145,000 146,620 1.0112 0.696 0.696 0.703 0.689 0.723 210,493 0.6966 -2.88%
2012-01-10 0 1.040 1.010 1.040 1.040 1.040 21,000 21,840 1.0400 0.716 0.696 0.716 0.716 0.716 30,485 0.7164 0.00%
2012-01-09 0 1.040 0.990 1.040 1.000 1.040 425,000 436,160 1.0263 0.716 0.682 0.716 0.689 0.716 616,962 0.7069 0.97%
2012-01-06 0 1.030 1.010 1.030 0.980 1.030 1,011,000 1,019,940 1.0088 0.710 0.696 0.710 0.675 0.710 1,467,643 0.6950 3.00%
2012-01-05 0 1.000 0.990 1.010 0.980 1.000 361,000 358,970 0.9944 0.689 0.682 0.696 0.675 0.689 524,054 0.6850 3.09%
2012-01-04 0 0.970 0.970 0.980 0.960 0.980 903,000 878,220 0.9726 0.668 0.668 0.675 0.661 0.675 1,310,862 0.6700 -2.02%
2012-01-03 0 0.990 0.990 1.000 0.980 1.000 121,000 120,390 0.9950 0.682 0.682 0.689 0.675 0.689 175,653 0.6854 1.02%
2011-12-30 0 0.980 0.960 0.990 0.960 1.000 1,411,000 1,395,110 0.9887 0.675 0.661 0.682 0.661 0.689 2,048,313 0.6811 0.00%
2011-12-29 0 0.980 0.960 0.980 0.940 0.980 1,469,000 1,418,870 0.9659 0.675 0.661 0.675 0.648 0.675 2,132,510 0.6654 3.16%
2011-12-28 0 0.950 0.950 0.960 0.920 0.990 3,587,000 3,389,720 0.9450 0.654 0.654 0.661 0.634 0.682 5,207,156 0.6510 -4.04%
2011-12-23 0 0.990 0.970 1.000 0.980 1.010 375,000 372,610 0.9936 0.682 0.668 0.689 0.675 0.696 544,378 0.6845 0.00%
2011-12-22 0 0.990 0.980 0.990 0.980 1.020 167,000 166,550 0.9973 0.682 0.675 0.682 0.675 0.703 242,430 0.6870 1.02%
2011-12-21 0 0.980 0.980 1.000 0.970 0.980 91,000 88,870 0.9766 0.675 0.675 0.689 0.668 0.675 132,102 0.6727 1.03%
2011-12-20 0 0.970 0.970 0.990 0.970 1.010 2,809,000 2,772,770 0.9871 0.668 0.668 0.682 0.668 0.696 4,077,753 0.6800 -1.02%
2011-12-19 0 0.980 0.980 0.990 0.950 1.000 1,102,000 1,070,550 0.9715 0.675 0.675 0.682 0.654 0.689 1,599,745 0.6692 0.00%
2011-12-16 0 0.980 0.980 1.000 0.980 1.040 3,918,000 3,958,210 1.0103 0.675 0.675 0.689 0.675 0.716 5,687,660 0.6959 -1.01%
2011-12-15 0 0.990 0.990 1.000 0.980 1.010 574,000 571,710 0.9960 0.682 0.682 0.689 0.675 0.696 833,261 0.6861 -3.88%
2011-12-14 0 1.030 1.020 1.040 1.000 1.040 265,000 269,720 1.0178 0.710 0.703 0.716 0.689 0.716 384,694 0.7011 0.00%
2011-12-13 0 1.030 1.020 1.030 1.000 1.030 2,788,000 2,808,580 1.0074 0.710 0.703 0.710 0.689 0.710 4,047,268 0.6939 0.00%
2011-12-12 0 1.030 1.020 1.030 1.020 1.050 320,000 330,630 1.0332 0.710 0.703 0.710 0.703 0.723 464,536 0.7117 0.98%
2011-12-09 0 1.020 1.010 1.020 1.010 1.040 1,370,000 1,398,265 1.0206 0.703 0.696 0.703 0.696 0.716 1,988,794 0.7031 -1.92%
2011-12-08 0 1.040 1.030 1.050 1.030 1.050 320,125 333,426 1.0415 0.716 0.710 0.723 0.710 0.723 464,717 0.7175 -0.95%
2011-12-07 0 1.050 1.030 1.060 1.030 1.070 1,788,000 1,883,410 1.0534 0.723 0.710 0.730 0.710 0.737 2,595,594 0.7256 -0.94%
2011-12-06 0 1.060 1.050 1.060 1.040 1.060 696,000 730,470 1.0495 0.730 0.723 0.730 0.716 0.730 1,010,365 0.7230 0.95%
2011-12-05 0 1.050 1.050 1.060 1.040 1.070 371,000 388,000 1.0458 0.723 0.723 0.730 0.716 0.737 538,571 0.7204 -0.94%
2011-12-02 0 1.060 1.050 1.060 1.030 1.060 318,000 331,570 1.0427 0.730 0.723 0.730 0.710 0.730 461,632 0.7183 1.92%
2011-12-01 0 1.040 1.040 1.050 1.030 1.070 2,429,077 2,535,267 1.0437 0.716 0.716 0.723 0.710 0.737 3,526,229 0.7190 0.97%
2011-11-30 0 1.030 1.030 1.040 1.000 1.040 2,471,000 2,534,000 1.0255 0.710 0.710 0.716 0.689 0.716 3,587,087 0.7064 0.00%
2011-11-29 0 1.030 1.030 1.040 1.020 1.040 765,000 790,920 1.0339 0.710 0.710 0.716 0.703 0.716 1,110,531 0.7122 1.98%
2011-11-28 0 1.010 1.010 1.030 1.010 1.030 94,000 96,430 1.0259 0.696 0.696 0.710 0.696 0.710 136,457 0.7067 0.00%
2011-11-25 0 1.010 1.010 1.020 1.000 1.010 880,000 888,580 1.0098 0.696 0.696 0.703 0.689 0.696 1,277,473 0.6956 1.00%
2011-11-24 0 1.000 1.000 1.020 0.970 1.020 2,049,000 2,051,390 1.0012 0.689 0.689 0.703 0.668 0.703 2,974,481 0.6897 0.00%
2011-11-23 0 1.000 0.990 1.000 0.980 1.020 2,408,000 2,402,590 0.9978 0.689 0.682 0.689 0.675 0.703 3,495,632 0.6873 -2.91%
2011-11-22 0 1.030 1.020 1.030 1.010 1.030 559,000 571,450 1.0223 0.710 0.703 0.710 0.696 0.710 811,486 0.7042 0.98%
2011-11-21 0 1.020 1.020 1.030 1.020 1.030 227,000 232,320 1.0234 0.703 0.703 0.710 0.703 0.710 329,530 0.7050 -3.77%
2011-11-18 0 1.060 1.060 1.070 1.040 1.070 2,117,000 2,244,440 1.0602 0.730 0.730 0.737 0.716 0.737 3,073,195 0.7303 0.95%
2011-11-17 0 1.050 1.040 1.060 1.030 1.060 492,000 513,320 1.0433 0.723 0.716 0.730 0.710 0.730 714,224 0.7187 -0.94%
2011-11-16 0 1.060 1.060 1.070 1.040 1.100 2,700,000 2,881,110 1.0671 0.730 0.730 0.737 0.716 0.758 3,919,521 0.7351 -6.19%
2011-11-15 0 1.130 1.130 1.140 1.090 1.130 331,000 366,280 1.1066 0.778 0.778 0.785 0.751 0.778 480,504 0.7623 -0.88%
2011-11-14 0 1.140 1.120 1.140 1.120 1.160 342,000 392,750 1.1484 0.785 0.772 0.785 0.772 0.799 496,473 0.7911 0.00%
2011-11-11 0 1.140 1.120 1.140 1.120 1.150 619,000 699,310 1.1297 0.785 0.772 0.785 0.772 0.792 898,586 0.7782 1.79%
2011-11-10 0 1.120 1.110 1.120 1.110 1.150 609,000 679,830 1.1163 0.772 0.765 0.772 0.765 0.792 884,070 0.7690 -4.27%
2011-11-09 0 1.170 1.160 1.170 1.140 1.180 3,734,000 4,330,130 1.1596 0.806 0.799 0.806 0.785 0.813 5,420,552 0.7988 3.54%
2011-11-08 0 1.130 1.130 1.140 1.120 1.150 838,000 960,430 1.1461 0.778 0.778 0.785 0.772 0.792 1,216,503 0.7895 0.89%
2011-11-07 0 1.120 1.120 1.140 1.120 1.140 104,000 118,260 1.1371 0.772 0.772 0.785 0.772 0.785 150,974 0.7833 -3.45%
2011-11-04 0 1.160 1.150 1.160 1.150 1.160 252,000 291,220 1.1556 0.799 0.792 0.799 0.792 0.799 365,822 0.7961 0.87%
2011-11-03 0 1.150 1.140 1.150 1.150 1.160 413,000 476,450 1.1536 0.792 0.785 0.792 0.792 0.799 599,542 0.7947 -1.71%
2011-11-02 0 1.170 1.170 1.180 1.160 1.180 897,000 1,044,260 1.1642 0.806 0.806 0.813 0.799 0.813 1,302,152 0.8019 -1.68%
2011-11-01 0 1.190 1.180 1.190 1.180 1.200 1,628,000 1,929,970 1.1855 0.820 0.813 0.820 0.813 0.827 2,363,326 0.8166 -0.83%
2011-10-31 0 1.200 1.200 1.210 1.180 1.210 1,469,000 1,756,920 1.1960 0.827 0.827 0.834 0.813 0.834 2,132,510 0.8239 -1.64%
2011-10-28 0 1.220 1.200 1.220 1.170 1.220 12,319,000 14,661,966 1.1902 0.840 0.827 0.840 0.806 0.840 17,883,177 0.8199 4.27%
2011-10-27 0 1.170 1.160 1.170 1.110 1.190 4,855,100 5,621,242 1.1578 0.806 0.799 0.806 0.765 0.820 7,048,024 0.7976 4.46%
2011-10-26 0 1.120 1.120 1.130 1.100 1.130 2,151,000 2,387,920 1.1101 0.772 0.772 0.778 0.758 0.778 3,122,552 0.7647 0.00%
2011-10-25 0 1.120 1.110 1.120 1.100 1.120 1,667,000 1,837,320 1.1022 0.772 0.765 0.772 0.758 0.772 2,419,941 0.7592 1.82%
2011-10-24 0 1.100 1.090 1.100 1.070 1.100 5,184,000 5,606,350 1.0815 0.758 0.751 0.758 0.737 0.758 7,525,480 0.7450 2.80%
2011-10-21 0 1.070 1.060 1.070 1.020 1.070 2,164,000 2,294,520 1.0603 0.737 0.730 0.737 0.703 0.737 3,141,423 0.7304 1.90%
2011-10-20 0 1.050 1.040 1.050 1.030 1.050 1,689,000 1,762,300 1.0434 0.723 0.716 0.723 0.710 0.723 2,451,878 0.7188 0.00%
2011-10-19 0 1.050 1.050 1.060 1.050 1.070 1,847,000 1,946,010 1.0536 0.723 0.723 0.730 0.723 0.737 2,681,243 0.7258 0.00%
2011-10-18 0 1.050 1.040 1.050 1.030 1.080 5,947,000 6,193,750 1.0415 0.723 0.716 0.723 0.710 0.744 8,633,107 0.7174 -3.67%
2011-10-17 0 1.090 1.080 1.090 1.050 1.090 3,309,000 3,538,560 1.0694 0.751 0.744 0.751 0.723 0.751 4,803,590 0.7366 3.81%
2011-10-14 0 1.050 1.040 1.050 1.020 1.050 3,411,000 3,539,100 1.0376 0.723 0.716 0.723 0.703 0.723 4,951,661 0.7147 1.94%
2011-10-13 0 1.030 1.030 1.040 1.010 1.050 6,879,000 7,031,190 1.0221 0.710 0.710 0.716 0.696 0.723 9,986,068 0.7041 0.00%
2011-10-12 0 1.030 1.030 1.040 1.020 1.080 25,996,000 26,904,019 1.0349 0.710 0.710 0.716 0.703 0.744 37,737,727 0.7129 -0.96%
2011-10-11 0 1.040 1.030 1.050 1.020 1.090 7,842,000 8,279,610 1.0558 0.716 0.710 0.723 0.703 0.751 11,384,030 0.7273 -1.89%
2011-10-10 0 1.060 1.050 1.060 1.050 1.110 6,753,000 7,225,780 1.0700 0.730 0.723 0.730 0.723 0.765 9,803,157 0.7371 -2.75%
2011-10-07 0 1.090 1.090 1.100 1.050 1.110 17,622,000 18,846,050 1.0695 0.751 0.751 0.758 0.723 0.765 25,581,406 0.7367 3.81%
2011-10-06 0 1.050 1.030 1.050 1.010 1.080 7,373,000 7,655,670 1.0383 0.723 0.710 0.723 0.696 0.744 10,703,195 0.7153 -0.94%
2011-10-04 0 1.060 1.050 1.060 1.030 1.080 1,738,000 1,837,190 1.0571 0.730 0.723 0.730 0.710 0.744 2,523,010 0.7282 0.00%
2011-10-03 0 1.060 1.060 1.070 0.970 1.080 4,295,000 4,419,750 1.0290 0.730 0.730 0.737 0.668 0.744 6,234,941 0.7089 1.92%
2011-09-30 0 1.040 1.020 1.040 0.970 1.050 5,145,000 5,216,020 1.0138 0.716 0.703 0.716 0.668 0.723 7,468,865 0.6984 0.97%
2011-09-28 0 1.030 1.010 1.030 0.990 1.040 3,115,000 3,173,050 1.0186 0.710 0.696 0.710 0.682 0.716 4,521,966 0.7017 -0.96%
2011-09-27 0 1.040 1.010 1.040 0.990 1.040 4,204,000 4,263,650 1.0142 0.716 0.696 0.716 0.682 0.716 6,102,839 0.6986 9.47%
2011-09-26 0 0.950 0.950 0.960 0.950 1.030 3,495,000 3,465,310 0.9915 0.654 0.654 0.661 0.654 0.710 5,073,602 0.6830 -4.04%
2011-09-23 0 0.990 0.990 1.000 0.950 1.080 6,033,000 6,106,890 1.0122 0.682 0.682 0.689 0.654 0.744 8,757,951 0.6973 -10.00%
2011-09-22 0 1.100 1.090 1.130 1.070 1.150 2,444,000 2,781,189 1.1380 0.758 0.751 0.778 0.737 0.792 3,547,892 0.7839 -4.35%
2011-09-21 0 1.150 1.150 1.160 1.140 1.170 841,000 974,490 1.1587 0.792 0.792 0.799 0.785 0.806 1,220,858 0.7982 -1.71%
2011-09-20 0 1.170 1.150 1.170 1.160 1.170 146,000 170,510 1.1679 0.806 0.792 0.806 0.799 0.806 211,944 0.8045 -0.85%
2011-09-19 0 1.180 1.180 1.190 1.160 1.200 1,087,000 1,285,820 1.1829 0.813 0.813 0.820 0.799 0.827 1,577,970 0.8149 -0.84%
2011-09-16 0 1.190 1.170 1.200 1.170 1.200 2,995,000 3,536,090 1.1807 0.820 0.806 0.827 0.806 0.827 4,347,765 0.8133 -0.83%
2011-09-15 0 1.200 1.190 1.200 1.190 1.210 789,001 944,611 1.1972 0.827 0.820 0.827 0.820 0.834 1,145,373 0.8247 1.69%
2011-09-14 0 1.180 1.180 1.190 1.150 1.210 1,975,000 2,314,860 1.1721 0.813 0.813 0.820 0.792 0.834 2,867,057 0.8074 -1.67%
2011-09-12 0 1.200 1.190 1.200 1.190 1.230 397,000 478,770 1.2060 0.827 0.820 0.827 0.820 0.847 576,315 0.8307 -3.23%
2011-09-09 0 1.240 1.230 1.250 1.230 1.250 1,313,000 1,619,900 1.2337 0.854 0.847 0.861 0.847 0.861 1,906,048 0.8499 0.00%
2011-09-08 0 1.240 1.230 1.240 1.240 1.270 2,590,000 3,242,018 1.2517 0.854 0.847 0.854 0.854 0.875 3,759,837 0.8623 0.00%
2011-09-07 0 1.240 1.220 1.240 1.200 1.250 1,989,000 2,425,480 1.2194 0.854 0.840 0.854 0.827 0.861 2,887,380 0.8400 3.33%
2011-09-06 0 1.200 1.180 1.200 1.170 1.220 5,666,000 6,711,940 1.1846 0.827 0.813 0.827 0.806 0.840 8,225,187 0.8160 -1.64%
2011-09-05 0 1.220 1.210 1.220 1.210 1.260 2,574,000 3,190,064 1.2393 0.840 0.834 0.840 0.834 0.868 3,736,610 0.8537 -2.40%
2011-09-02 0 1.250 1.240 1.250 1.240 1.260 918,000 1,146,450 1.2489 0.861 0.854 0.861 0.854 0.868 1,332,637 0.8603 0.00%
2011-09-01 0 1.250 1.250 1.270 1.200 1.350 3,536,000 4,520,298 1.2784 0.861 0.861 0.875 0.827 0.930 5,133,121 0.8806 2.46%
2011-08-31 0 1.220 1.210 1.220 1.180 1.220 2,468,000 2,964,783 1.2013 0.840 0.834 0.840 0.813 0.840 3,582,732 0.8275 2.52%
2011-08-30 0 1.190 1.180 1.190 1.180 1.190 953,000 1,128,570 1.1842 0.820 0.813 0.820 0.813 0.820 1,383,446 0.8158 1.71%
2011-08-29 0 1.170 1.160 1.170 1.170 1.180 415,000 486,600 1.1725 0.806 0.799 0.806 0.806 0.813 602,445 0.8077 -0.85%
2011-08-26 0 1.180 1.170 1.190 1.160 1.200 1,203,000 1,427,540 1.1867 0.813 0.806 0.820 0.799 0.827 1,746,364 0.8174 -0.84%
2011-08-25 0 1.190 1.170 1.190 1.170 1.190 302,000 358,990 1.1887 0.820 0.806 0.820 0.806 0.820 438,406 0.8189 0.85%
2011-08-24 0 1.180 1.150 1.180 1.160 1.180 2,445,000 2,886,343 1.1805 0.813 0.792 0.813 0.799 0.813 3,549,344 0.8132 0.00%
2011-08-23 0 1.180 1.170 1.190 1.150 1.190 652,000 769,410 1.1801 0.813 0.806 0.820 0.792 0.820 946,492 0.8129 2.61%
2011-08-22 0 1.150 1.140 1.150 1.120 1.170 3,292,000 3,744,130 1.1373 0.792 0.785 0.792 0.772 0.806 4,778,912 0.7835 0.00%
2011-08-19 0 1.150 1.140 1.150 1.130 1.150 1,664,000 1,891,180 1.1365 0.792 0.785 0.792 0.778 0.792 2,415,586 0.7829 -0.86%
2011-08-18 0 1.160 1.150 1.170 1.150 1.180 2,970,000 3,457,010 1.1640 0.799 0.792 0.806 0.792 0.813 4,311,473 0.8018 -1.69%
2011-08-17 0 1.180 1.180 1.200 1.180 1.190 1,642,000 1,942,910 1.1833 0.813 0.813 0.827 0.813 0.820 2,383,649 0.8151 0.00%
2011-08-16 0 1.180 1.160 1.180 1.160 1.190 1,747,000 2,060,240 1.1793 0.813 0.799 0.813 0.799 0.820 2,536,075 0.8124 0.85%
2011-08-15 0 1.170 1.170 1.180 1.150 1.270 8,580,000 10,233,000 1.1927 0.806 0.806 0.813 0.792 0.875 12,455,366 0.8216 2.63%
2011-08-12 0 1.140 1.130 1.140 1.080 1.140 4,174,000 4,727,428 1.1326 0.785 0.778 0.785 0.744 0.785 6,059,289 0.7802 3.64%
2011-08-11 0 1.100 1.090 1.100 1.060 1.120 1,084,000 1,173,860 1.0829 0.758 0.751 0.758 0.730 0.772 1,573,615 0.7460 0.92%
2011-08-10 0 1.090 1.090 1.100 1.090 1.150 4,217,000 4,725,310 1.1205 0.751 0.751 0.758 0.751 0.792 6,121,711 0.7719 -4.39%
2011-08-09 0 1.140 1.100 1.190 1.050 1.190 11,419,000 12,571,550 1.1009 0.785 0.758 0.820 0.723 0.820 16,576,670 0.7584 -1.72%
2011-08-08 0 1.160 1.150 1.160 1.130 1.170 2,151,000 2,458,670 1.1430 0.799 0.792 0.799 0.778 0.806 3,122,552 0.7874 -0.85%
2011-08-05 0 1.170 1.160 1.170 1.150 1.200 3,725,000 4,322,070 1.1603 0.806 0.799 0.806 0.792 0.827 5,407,487 0.7993 -3.31%
2011-08-04 0 1.210 1.190 1.220 1.190 1.250 750,000 904,780 1.2064 0.834 0.820 0.840 0.820 0.861 1,088,756 0.8310 0.00%
2011-08-03 0 1.210 1.190 1.210 1.160 1.220 5,186,000 6,162,250 1.1882 0.834 0.820 0.834 0.799 0.840 7,528,383 0.8185 0.00%
2011-08-02 0 1.210 1.190 1.220 1.190 1.210 220,550 265,352 1.2031 0.834 0.820 0.840 0.820 0.834 320,167 0.8288 0.83%
2011-08-01 0 1.200 1.200 1.210 1.190 1.210 602,000 723,770 1.2023 0.827 0.827 0.834 0.820 0.834 873,908 0.8282 -1.64%
2011-07-29 0 1.220 1.210 1.220 1.200 1.220 556,000 668,660 1.2026 0.840 0.834 0.840 0.827 0.840 807,131 0.8284 0.83%
2011-07-28 0 1.210 1.200 1.210 1.190 1.220 1,071,000 1,287,650 1.2023 0.834 0.827 0.834 0.820 0.840 1,554,743 0.8282 -1.63%
2011-07-27 0 1.230 1.230 1.240 1.200 1.250 1,816,325 2,238,793 1.2326 0.847 0.847 0.854 0.827 0.861 2,636,712 0.8491 1.65%
2011-07-26 0 1.210 1.200 1.210 1.190 1.220 1,953,000 2,343,060 1.1997 0.834 0.827 0.834 0.820 0.840 2,835,120 0.8264 0.00%
2011-07-25 0 1.210 1.200 1.220 1.190 1.240 4,487,000 5,406,860 1.2050 0.834 0.827 0.840 0.820 0.854 6,513,663 0.8301 -2.42%
2011-07-22 0 1.240 1.230 1.240 1.190 1.250 7,723,000 9,372,620 1.2136 0.854 0.847 0.854 0.820 0.861 11,211,281 0.8360 1.64%
2011-07-21 0 1.220 1.200 1.220 1.190 1.230 6,432,773 7,734,585 1.2024 0.840 0.827 0.840 0.820 0.847 9,338,292 0.8283 0.00%
2011-07-20 0 1.220 1.220 1.240 1.190 1.250 5,383,000 6,501,930 1.2079 0.840 0.840 0.854 0.820 0.861 7,814,363 0.8320 5.17%
2011-07-19 0 1.160 1.150 1.160 1.140 1.210 8,454,000 9,853,800 1.1656 0.799 0.792 0.799 0.785 0.834 12,272,455 0.8029 -4.13%
2011-07-18 0 1.210 1.210 1.220 1.190 1.240 1,368,000 1,670,900 1.2214 0.834 0.834 0.840 0.820 0.854 1,985,891 0.8414 1.68%
2011-07-15 0 1.190 1.180 1.210 1.170 1.220 2,389,000 2,851,490 1.1936 0.820 0.813 0.834 0.806 0.840 3,468,050 0.8222 -0.83%
2011-07-14 0 1.200 1.200 1.210 1.190 1.240 2,514,000 3,046,160 1.2117 0.827 0.827 0.834 0.820 0.854 3,649,509 0.8347 -4.00%
2011-07-13 0 1.250 1.250 1.260 1.200 1.290 3,238,000 4,031,070 1.2449 0.861 0.861 0.868 0.827 0.889 4,700,522 0.8576 -1.57%
2011-07-12 0 1.270 1.270 1.290 1.270 1.300 865,000 1,109,620 1.2828 0.875 0.875 0.889 0.875 0.896 1,255,698 0.8837 -3.05%
2011-07-11 0 1.310 1.310 1.320 1.290 1.340 687,000 895,510 1.3035 0.902 0.902 0.909 0.889 0.923 997,300 0.8979 -2.24%
2011-07-08 0 1.340 1.320 1.350 1.300 1.350 1,485,404 1,958,027 1.3182 0.923 0.909 0.930 0.896 0.930 2,156,323 0.9080 0.00%
2011-07-07 0 1.340 1.300 1.340 1.300 1.340 1,988,000 2,618,330 1.3171 0.923 0.896 0.923 0.896 0.923 2,885,929 0.9073 0.00%
2011-07-06 0 1.340 1.340 1.350 1.330 1.350 512,000 686,810 1.3414 0.923 0.923 0.930 0.916 0.930 743,257 0.9241 -0.74%
2011-07-05 0 1.350 1.340 1.350 1.340 1.370 1,114,000 1,505,960 1.3518 0.930 0.923 0.930 0.923 0.944 1,617,165 0.9312 0.75%
2011-07-04 0 1.340 1.340 1.350 1.320 1.350 1,229,000 1,655,910 1.3474 0.923 0.923 0.930 0.909 0.930 1,784,108 0.9281 -0.74%
2011-06-30 0 1.350 1.340 1.350 1.350 1.400 308,000 420,160 1.3642 0.930 0.923 0.930 0.930 0.964 447,116 0.9397 -1.46%
2011-06-29 0 1.370 1.360 1.380 1.330 1.380 1,445,000 1,958,340 1.3553 0.944 0.937 0.951 0.916 0.951 2,097,669 0.9336 0.00%
2011-06-28 0 1.370 1.370 1.380 1.290 1.380 2,789,000 3,774,720 1.3534 0.944 0.944 0.951 0.889 0.951 4,048,720 0.9323 6.20%
2011-06-27 0 1.290 1.290 1.300 1.290 1.350 598,000 788,250 1.3181 0.889 0.889 0.896 0.889 0.930 868,101 0.9080 -2.27%
2011-06-24 0 1.320 1.320 1.330 1.300 1.340 1,287,000 1,706,500 1.3260 0.909 0.909 0.916 0.896 0.923 1,868,305 0.9134 -0.75%
2011-06-23 0 1.330 1.320 1.340 1.300 1.350 2,108,000 2,788,570 1.3229 0.916 0.909 0.923 0.896 0.930 3,060,130 0.9113 -0.75%
2011-06-22 0 1.340 1.340 1.360 1.300 1.370 1,826,000 2,459,090 1.3467 0.923 0.923 0.937 0.896 0.944 2,650,757 0.9277 2.29%
2011-06-21 0 1.310 1.300 1.310 1.300 1.320 741,000 968,140 1.3065 0.902 0.896 0.902 0.896 0.909 1,075,691 0.9000 1.55%
2011-06-20 0 1.290 1.280 1.300 1.280 1.340 1,054,000 1,374,390 1.3040 0.889 0.882 0.896 0.882 0.923 1,530,065 0.8983 -1.53%
2011-06-17 0 1.310 1.310 1.330 1.310 1.340 1,152,000 1,515,880 1.3159 0.902 0.902 0.916 0.902 0.923 1,672,329 0.9064 -2.24%
2011-06-16 0 1.340 1.330 1.340 1.310 1.360 1,421,000 1,892,380 1.3317 0.923 0.916 0.923 0.902 0.937 2,062,829 0.9174 0.00%
2011-06-15 0 1.340 1.340 1.350 1.340 1.390 2,934,000 4,008,350 1.3662 0.923 0.923 0.930 0.923 0.958 4,259,213 0.9411 -3.60%
2011-06-14 0 1.390 1.390 1.400 1.380 1.410 2,849,000 3,975,770 1.3955 0.958 0.958 0.964 0.951 0.971 4,135,820 0.9613 -0.71%
2011-06-13 0 1.400 1.390 1.400 1.370 1.450 2,326,000 3,248,270 1.3965 0.964 0.958 0.964 0.944 0.999 3,376,595 0.9620 -0.71%
2011-06-10 0 1.410 1.400 1.420 1.380 1.450 8,555,000 12,153,350 1.4206 0.971 0.964 0.978 0.951 0.999 12,419,074 0.9786 -1.40%
2011-06-09 0 1.430 1.410 1.430 1.350 1.450 8,750,000 12,420,780 1.4195 0.985 0.971 0.985 0.930 0.999 12,702,151 0.9778 0.70%
2011-06-08 0 1.420 1.410 1.420 1.400 1.440 4,376,000 6,242,307 1.4265 0.978 0.971 0.978 0.964 0.992 6,352,527 0.9826 0.00%
2011-06-07 0 1.420 1.420 1.430 1.390 1.450 7,007,000 9,998,160 1.4269 0.978 0.978 0.985 0.958 0.999 10,171,882 0.9829 -0.70%
2011-06-03 0 1.430 1.430 1.440 1.380 1.450 18,178,000 25,764,760 1.4174 0.985 0.985 0.992 0.951 0.999 26,388,537 0.9764 2.88%
2011-06-02 0 1.390 1.380 1.390 1.310 1.400 9,147,000 12,479,340 1.3643 0.958 0.951 0.958 0.902 0.964 13,278,465 0.9398 2.96%
2011-06-01 0 1.350 1.340 1.350 1.340 1.450 7,197,000 9,968,000 1.3850 0.930 0.923 0.930 0.923 0.999 10,447,700 0.9541 -2.88%
2011-05-31 0 1.390 1.370 1.400 1.360 1.410 3,811,125 5,284,310 1.3865 0.958 0.944 0.964 0.937 0.971 5,532,512 0.9551 1.46%
2011-05-30 0 1.370 1.370 1.380 1.330 1.410 10,599,000 14,655,480 1.3827 0.944 0.944 0.951 0.916 0.971 15,386,297 0.9525 3.79%
2011-05-27 0 1.320 1.310 1.320 1.310 1.340 2,513,000 3,297,540 1.3122 0.909 0.902 0.909 0.902 0.923 3,648,058 0.9039 0.76%
2011-05-26 0 1.310 1.300 1.310 1.300 1.310 805,000 1,047,390 1.3011 0.902 0.896 0.902 0.896 0.902 1,168,598 0.8963 1.55%
2011-05-25 0 1.290 1.290 1.300 1.290 1.320 3,246,000 4,223,220 1.3011 0.889 0.889 0.896 0.889 0.909 4,712,135 0.8962 -1.53%
2011-05-24 0 1.310 1.300 1.310 1.300 1.320 1,562,000 2,039,370 1.3056 0.902 0.896 0.902 0.896 0.909 2,267,515 0.8994 0.00%
2011-05-23 0 1.310 1.300 1.320 1.300 1.330 4,354,000 5,673,870 1.3031 0.902 0.896 0.909 0.896 0.916 6,320,590 0.8977 -1.50%
2011-05-20 0 1.330 1.320 1.330 1.320 1.340 1,664,500 2,203,530 1.3238 0.916 0.909 0.916 0.909 0.923 2,416,312 0.9119 1.53%
2011-05-19 0 1.310 1.300 1.310 1.310 1.360 4,270,000 5,667,560 1.3273 0.902 0.896 0.902 0.902 0.937 6,198,650 0.9143 0.77%
2011-05-18 0 1.300 1.300 1.310 1.290 1.320 3,284,000 4,277,180 1.3024 0.896 0.896 0.902 0.889 0.909 4,767,299 0.8972 -0.76%
2011-05-17 0 1.310 1.300 1.320 1.290 1.310 2,771,000 3,602,610 1.3001 0.902 0.896 0.909 0.889 0.902 4,022,590 0.8956 0.77%
2011-05-16 0 1.300 1.300 1.320 1.290 1.340 3,425,000 4,476,090 1.3069 0.896 0.896 0.909 0.889 0.923 4,971,985 0.9003 0.00%
2011-05-13 0 1.300 1.300 1.320 1.300 1.320 4,258,000 5,539,570 1.3010 0.896 0.896 0.909 0.896 0.909 6,181,229 0.8962 0.00%
2011-05-12 0 1.300 1.300 1.310 1.270 1.320 7,532,000 9,828,320 1.3049 0.896 0.896 0.902 0.875 0.909 10,934,011 0.8989 -1.52%
2011-05-11 0 1.320 1.320 1.330 1.210 1.360 21,237,000 27,517,680 1.2957 0.909 0.909 0.916 0.834 0.937 30,829,209 0.8926 10.00%
2011-05-09 0 1.200 1.180 1.200 1.180 1.210 1,605,000 1,909,050 1.1894 0.827 0.813 0.827 0.813 0.834 2,329,937 0.8194 -0.83%
2011-05-06 0 1.210 1.200 1.210 1.190 1.210 2,845,000 3,418,780 1.2017 0.834 0.827 0.834 0.820 0.834 4,130,014 0.8278 1.68%
2011-05-05 0 1.190 1.190 1.200 1.190 1.200 2,521,000 3,020,360 1.1981 0.820 0.820 0.827 0.820 0.827 3,659,671 0.8253 0.00%
2011-05-04 0 1.190 1.190 1.200 1.180 1.200 3,182,000 3,822,110 1.2012 0.820 0.820 0.827 0.813 0.827 4,619,228 0.8274 -0.83%
2011-05-03 0 1.200 1.200 1.210 1.200 1.210 2,056,000 2,473,920 1.2033 0.827 0.827 0.834 0.827 0.834 2,984,642 0.8289 0.00%
2011-04-29 0 1.200 1.180 1.200 1.180 1.210 3,996,000 4,777,300 1.1955 0.827 0.813 0.827 0.813 0.834 5,800,891 0.8235 2.56%
2011-04-28 0 1.170 1.160 1.180 1.160 1.200 2,290,000 2,714,401 1.1853 0.806 0.799 0.813 0.799 0.827 3,324,334 0.8165 -1.68%
2011-04-27 0 1.190 1.180 1.190 1.180 1.190 1,539,000 1,830,270 1.1893 0.820 0.813 0.820 0.813 0.820 2,234,127 0.8192 0.85%
2011-04-26 0 1.180 1.160 1.180 1.150 1.200 2,615,000 3,085,090 1.1798 0.813 0.799 0.813 0.792 0.827 3,796,128 0.8127 -0.84%
2011-04-21 0 1.190 1.180 1.190 1.180 1.200 1,238,000 1,468,690 1.1863 0.820 0.813 0.820 0.813 0.827 1,797,173 0.8172 0.00%
2011-04-20 0 1.190 1.180 1.200 1.180 1.200 940,000 1,113,580 1.1847 0.820 0.813 0.827 0.813 0.827 1,364,574 0.8161 -0.83%
2011-04-19 0 1.200 1.190 1.200 1.180 1.200 609,000 727,560 1.1947 0.827 0.820 0.827 0.813 0.827 884,070 0.8230 0.84%
2011-04-18 0 1.190 1.190 1.200 1.190 1.210 583,000 699,660 1.2001 0.820 0.820 0.827 0.820 0.834 846,326 0.8267 -0.83%
2011-04-15 0 1.200 1.190 1.210 1.190 1.210 961,000 1,152,930 1.1997 0.827 0.820 0.834 0.820 0.834 1,395,059 0.8264 -0.83%
2011-04-14 0 1.210 1.210 1.220 1.200 1.220 817,000 986,070 1.2069 0.834 0.834 0.840 0.827 0.840 1,186,018 0.8314 0.00%
2011-04-13 0 1.210 1.190 1.210 1.180 1.210 1,463,000 1,742,840 1.1913 0.834 0.820 0.834 0.813 0.834 2,123,800 0.8206 0.00%
2011-04-12 0 1.210 1.190 1.210 1.180 1.210 615,000 736,550 1.1976 0.834 0.820 0.834 0.813 0.834 892,780 0.8250 0.83%
2011-04-11 0 1.200 1.190 1.220 1.190 1.230 2,923,683 3,513,950 1.2019 0.827 0.820 0.840 0.820 0.847 4,244,236 0.8279 -0.83%
2011-04-08 0 1.210 1.210 1.220 1.210 1.230 1,161,000 1,411,240 1.2155 0.834 0.834 0.840 0.834 0.847 1,685,394 0.8373 -0.82%
2011-04-07 0 1.220 1.210 1.220 1.190 1.240 4,829,000 5,869,500 1.2155 0.840 0.834 0.840 0.820 0.854 7,010,136 0.8373 0.83%
2011-04-06 0 1.210 1.210 1.220 1.210 1.230 1,282,000 1,574,020 1.2278 0.834 0.834 0.840 0.834 0.847 1,861,047 0.8458 -1.63%
2011-04-04 0 1.230 1.220 1.230 1.210 1.230 574,000 702,600 1.2240 0.847 0.840 0.847 0.834 0.847 833,261 0.8432 0.00%
2011-04-01 0 1.230 1.210 1.230 1.200 1.240 2,079,000 2,537,814 1.2207 0.847 0.834 0.847 0.827 0.854 3,018,031 0.8409 0.82%
2011-03-31 0 1.220 1.200 1.230 1.200 1.230 2,196,000 2,667,920 1.2149 0.840 0.827 0.847 0.827 0.847 3,187,877 0.8369 1.67%
2011-03-30 0 1.200 1.200 1.210 1.200 1.220 1,183,000 1,435,610 1.2135 0.827 0.827 0.834 0.827 0.840 1,717,331 0.8360 0.00%
2011-03-29 0 1.200 1.190 1.200 1.200 1.210 1,340,000 1,609,200 1.2009 0.827 0.820 0.827 0.827 0.834 1,945,244 0.8272 0.00%
2011-03-28 0 1.200 1.200 1.220 1.180 1.230 2,889,000 3,491,460 1.2085 0.827 0.827 0.840 0.813 0.847 4,193,887 0.8325 0.00%
2011-03-25 0 1.200 1.190 1.200 1.190 1.220 2,067,000 2,480,290 1.1999 0.827 0.820 0.827 0.820 0.840 3,000,611 0.8266 -1.64%
2011-03-24 0 1.220 1.200 1.220 1.190 1.220 1,916,000 2,307,455 1.2043 0.840 0.827 0.840 0.820 0.840 2,781,408 0.8296 0.83%
2011-03-23 0 1.210 1.200 1.210 1.190 1.220 3,315,000 3,973,770 1.1987 0.834 0.827 0.834 0.820 0.840 4,812,301 0.8258 0.00%
2011-03-22 0 1.210 1.200 1.210 1.190 1.220 1,155,000 1,392,290 1.2054 0.834 0.827 0.834 0.820 0.840 1,676,684 0.8304 0.83%
2011-03-21 0 1.200 1.200 1.220 1.190 1.240 1,708,000 2,064,530 1.2087 0.827 0.827 0.840 0.820 0.854 2,479,460 0.8327 -3.23%
2011-03-18 0 1.240 1.200 1.240 1.200 1.240 3,171,000 3,861,870 1.2179 0.854 0.827 0.854 0.827 0.854 4,603,259 0.8389 3.33%
2011-03-17 0 1.200 1.200 1.220 1.180 1.270 3,183,750 3,893,485 1.2229 0.827 0.827 0.840 0.813 0.875 4,621,768 0.8424 -2.44%
2011-03-16 0 1.230 1.220 1.230 1.200 1.230 380,000 461,340 1.2141 0.847 0.840 0.847 0.827 0.847 551,636 0.8363 1.65%
2011-03-15 0 1.210 1.210 1.220 1.190 1.240 4,182,000 5,044,360 1.2062 0.834 0.834 0.840 0.820 0.854 6,070,902 0.8309 -3.97%
2011-03-14 0 1.260 1.260 1.270 1.250 1.270 173,000 216,450 1.2512 0.868 0.868 0.875 0.861 0.875 251,140 0.8619 0.00%
2011-03-11 0 1.260 1.260 1.270 1.260 1.280 837,000 1,062,180 1.2690 0.868 0.868 0.875 0.868 0.882 1,215,051 0.8742 -2.33%
2011-03-10 0 1.290 1.290 1.300 1.280 1.320 967,000 1,260,750 1.3038 0.889 0.889 0.896 0.882 0.909 1,403,769 0.8981 -1.53%
2011-03-09 0 1.310 1.300 1.310 1.300 1.340 4,742,000 6,286,900 1.3258 0.902 0.896 0.902 0.896 0.923 6,883,840 0.9133 -2.24%
2011-03-08 0 1.340 1.310 1.330 1.270 1.340 5,010,000 6,540,270 1.3054 0.923 0.902 0.916 0.875 0.923 7,272,889 0.8993 4.69%
2011-03-07 0 1.280 1.280 1.290 1.270 1.310 6,121,000 7,906,650 1.2917 0.882 0.882 0.889 0.875 0.902 8,885,699 0.8898 -1.54%
2011-03-04 0 1.300 1.300 1.310 1.230 1.310 8,570,000 10,967,601 1.2798 0.896 0.896 0.902 0.847 0.902 12,440,849 0.8816 6.56%
2011-03-03 0 1.220 1.210 1.220 1.190 1.220 1,897,037 2,283,963 1.2040 0.840 0.834 0.840 0.820 0.840 2,753,880 0.8294 1.67%
2011-03-02 0 1.200 1.200 1.210 1.190 1.210 1,479,000 1,772,170 1.1982 0.827 0.827 0.834 0.820 0.834 2,147,026 0.8254 -0.83%
2011-03-01 0 1.210 1.200 1.210 1.190 1.220 955,000 1,145,340 1.1993 0.834 0.827 0.834 0.820 0.840 1,386,349 0.8262 -1.63%
2011-02-28 0 1.230 1.200 1.240 1.130 1.240 2,006,000 2,349,770 1.1714 0.847 0.827 0.854 0.778 0.854 2,912,059 0.8069 2.50%
2011-02-25 0 1.200 1.200 1.210 1.180 1.210 1,030,000 1,247,655 1.2113 0.827 0.827 0.834 0.813 0.834 1,495,225 0.8344 0.00%
2011-02-24 0 1.200 1.190 1.200 1.190 1.240 1,840,000 2,225,440 1.2095 0.827 0.820 0.827 0.820 0.854 2,671,081 0.8332 -0.83%
2011-02-23 0 1.210 1.210 1.220 1.210 1.250 1,985,700 2,436,146 1.2268 0.834 0.834 0.840 0.834 0.861 2,882,590 0.8451 -3.20%
2011-02-22 0 1.250 1.240 1.260 1.240 1.280 780,000 971,510 1.2455 0.861 0.854 0.868 0.854 0.882 1,132,306 0.8580 -3.10%
2011-02-21 0 1.290 1.280 1.290 1.250 1.290 302,640 387,840 1.2815 0.889 0.882 0.889 0.861 0.889 439,335 0.8828 0.78%
2011-02-18 0 1.280 1.280 1.290 1.260 1.290 1,171,320 1,498,978 1.2797 0.882 0.882 0.889 0.868 0.889 1,700,375 0.8816 1.59%
2011-02-17 0 1.260 1.260 1.270 1.230 1.280 1,100,000 1,385,250 1.2593 0.868 0.868 0.875 0.847 0.882 1,596,842 0.8675 2.44%
2011-02-16 0 1.230 1.230 1.250 1.220 1.260 1,898,000 2,334,020 1.2297 0.847 0.847 0.861 0.840 0.868 2,755,278 0.8471 0.00%
2011-02-15 0 1.230 1.220 1.230 1.220 1.260 1,813,000 2,227,760 1.2288 0.847 0.840 0.847 0.840 0.868 2,631,886 0.8465 -1.60%
2011-02-14 0 1.250 1.250 1.260 1.240 1.270 798,000 1,002,750 1.2566 0.861 0.861 0.868 0.854 0.875 1,158,436 0.8656 0.00%
2011-02-11 0 1.250 1.270 1.280 1.240 1.270 634,000 799,660 1.2613 0.861 0.875 0.882 0.854 0.875 920,362 0.8689 1.63%
2011-02-10 0 1.230 1.230 1.240 1.230 1.310 643,000 807,870 1.2564 0.847 0.847 0.854 0.847 0.902 933,427 0.8655 -5.38%
2011-02-09 0 1.300 1.290 1.300 1.260 1.300 3,017,000 3,908,100 1.2954 0.896 0.889 0.896 0.868 0.896 4,379,702 0.8923 0.00%
2011-02-08 0 1.300 1.280 1.300 1.270 1.300 1,086,000 1,391,630 1.2814 0.896 0.882 0.896 0.875 0.896 1,576,518 0.8827 3.17%
2011-02-07 0 1.260 1.260 1.280 1.230 1.290 854,400 1,082,174 1.2666 0.868 0.868 0.882 0.847 0.889 1,240,311 0.8725 -0.79%
2011-02-02 0 1.270 1.270 1.290 1.270 1.310 982,000 1,265,670 1.2889 0.875 0.875 0.889 0.875 0.902 1,425,544 0.8879 0.00%
2011-02-01 0 1.270 1.270 1.280 1.230 1.290 2,475,000 3,145,930 1.2711 0.875 0.875 0.882 0.847 0.889 3,592,894 0.8756 1.60%
2011-01-31 0 1.250 1.230 1.250 1.230 1.270 4,565,000 5,498,740 1.2045 0.861 0.847 0.861 0.847 0.875 6,626,893 0.8298 0.81%
2011-01-28 0 1.240 1.240 1.250 1.190 1.250 2,574,000 3,156,980 1.2265 0.854 0.854 0.861 0.820 0.861 3,736,610 0.8449 1.64%
2011-01-27 0 1.220 1.220 1.240 1.200 1.250 2,232,000 2,751,830 1.2329 0.840 0.840 0.854 0.827 0.861 3,240,137 0.8493 1.67%
2011-01-26 0 1.200 1.200 1.210 1.180 1.210 3,595,000 4,305,220 1.1976 0.827 0.827 0.834 0.813 0.834 5,218,769 0.8249 0.84%
2011-01-25 0 1.190 1.190 1.200 1.190 1.220 1,792,000 2,164,610 1.2079 0.820 0.820 0.827 0.820 0.840 2,601,400 0.8321 -1.65%
2011-01-24 0 1.210 1.210 1.230 1.210 1.240 2,748,000 3,375,843 1.2285 0.834 0.834 0.847 0.834 0.854 3,989,201 0.8462 -1.63%
2011-01-21 0 1.230 1.200 1.240 1.210 1.250 3,703,000 4,559,538 1.2313 0.847 0.827 0.854 0.834 0.861 5,375,550 0.8482 0.00%
2011-01-20 0 1.230 1.230 1.250 1.220 1.350 8,156,000 10,505,200 1.2880 0.847 0.847 0.861 0.840 0.930 11,839,856 0.8873 -3.91%
2011-01-19 0 1.280 1.250 1.260 1.200 1.290 5,364,000 6,719,730 1.2527 0.882 0.861 0.868 0.827 0.889 7,786,781 0.8630 8.47%
2011-01-18 0 1.180 1.180 1.190 1.180 1.220 3,388,000 4,038,530 1.1920 0.813 0.813 0.820 0.813 0.840 4,918,273 0.8211 -3.28%
2011-01-17 0 1.220 1.200 1.220 1.200 1.230 1,460,000 1,764,600 1.2086 0.840 0.827 0.840 0.827 0.847 2,119,445 0.8326 1.67%
2011-01-14 0 1.200 1.200 1.210 1.190 1.210 1,872,000 2,244,090 1.1988 0.827 0.827 0.834 0.820 0.834 2,717,534 0.8258 0.00%
2011-01-13 0 1.200 1.180 1.190 1.180 1.240 2,039,000 2,459,190 1.2061 0.827 0.813 0.820 0.813 0.854 2,959,964 0.8308 -2.44%
2011-01-12 0 1.230 1.210 1.230 1.200 1.260 6,743,000 8,231,920 1.2208 0.847 0.834 0.847 0.827 0.868 9,788,640 0.8410 -1.60%
2011-01-11 0 1.250 1.240 1.250 1.220 1.260 4,585,000 5,659,070 1.2343 0.861 0.854 0.861 0.840 0.868 6,655,927 0.8502 0.81%
2011-01-10 0 1.240 1.240 1.250 1.210 1.250 3,824,000 4,685,970 1.2254 0.854 0.854 0.861 0.834 0.861 5,551,203 0.8441 -0.80%
2011-01-07 0 1.250 1.240 1.260 1.240 1.260 2,813,000 3,504,240 1.2457 0.861 0.854 0.868 0.854 0.868 4,083,560 0.8581 0.81%
2011-01-06 0 1.240 1.240 1.260 1.210 1.270 4,934,000 6,101,930 1.2367 0.854 0.854 0.868 0.834 0.875 7,162,561 0.8519 -2.36%
2011-01-05 0 1.270 1.270 1.280 1.260 1.330 3,744,000 4,819,500 1.2873 0.875 0.875 0.882 0.868 0.916 5,435,069 0.8867 -5.93%
2011-01-04 0 1.350 1.340 1.360 1.320 1.400 2,501,900 3,410,593 1.3632 0.930 0.923 0.937 0.909 0.964 3,631,944 0.9391 -2.17%
2011-01-03 0 1.380 1.370 1.380 1.300 1.410 1,795,000 2,460,488 1.3707 0.951 0.944 0.951 0.896 0.971 2,605,755 0.9443 2.22%
2010-12-31 0 1.350 1.310 1.340 1.300 1.360 1,565,000 2,081,250 1.3299 0.930 0.902 0.923 0.896 0.937 2,271,870 0.9161 3.05%
2010-12-30 0 1.310 1.290 1.310 1.230 1.310 3,438,000 4,386,120 1.2758 0.902 0.889 0.902 0.847 0.902 4,990,856 0.8788 6.50%
2010-12-29 0 1.230 1.220 1.230 1.200 1.250 4,500,696 5,503,503 1.2228 0.847 0.840 0.847 0.827 0.861 6,533,545 0.8423 0.82%
2010-12-28 0 1.220 1.210 1.220 1.180 1.220 6,127,000 7,353,560 1.2002 0.840 0.834 0.840 0.813 0.840 8,894,409 0.8268 3.39%
2010-12-24 0 1.180 1.180 1.190 1.160 1.230 7,472,000 8,854,420 1.1850 0.813 0.813 0.820 0.799 0.847 10,846,911 0.8163 -2.48%
2010-12-23 0 1.210 1.220 1.230 1.210 1.290 2,487,996 3,134,415 1.2598 0.834 0.840 0.847 0.834 0.889 3,611,760 0.8678 -1.63%
2010-12-22 0 1.230 1.220 1.230 1.210 1.270 4,265,002 5,260,522 1.2334 0.847 0.840 0.847 0.834 0.875 6,191,394 0.8497 -2.38%
2010-12-21 0 1.260 1.250 1.270 1.250 1.340 3,919,002 5,037,699 1.2855 0.868 0.861 0.875 0.861 0.923 5,689,115 0.8855 -3.82%
2010-12-20 0 1.310 1.300 1.320 1.300 1.390 6,531,800 8,909,698 1.3640 0.902 0.896 0.909 0.896 0.958 9,482,047 0.9396 -5.07%
2010-12-17 0 1.380 1.360 1.400 1.340 1.400 4,518,600 6,229,650 1.3787 0.951 0.937 0.964 0.923 0.964 6,559,536 0.9497 0.73%
2010-12-16 0 1.370 1.380 1.390 1.360 1.410 1,350,675 1,868,218 1.3832 0.944 0.951 0.958 0.937 0.971 1,960,740 0.9528 -4.20%
2010-12-15 0 1.430 1.430 1.440 1.370 1.440 3,601,400 5,050,252 1.4023 0.985 0.985 0.992 0.944 0.992 5,228,060 0.9660 -0.69%
2010-12-14 0 1.440 1.410 1.440 1.390 1.440 1,345,000 1,898,120 1.4112 0.992 0.971 0.992 0.958 0.992 1,952,502 0.9721 0.00%
2010-12-13 0 1.440 1.410 1.440 1.410 1.450 1,433,598 2,046,260 1.4274 0.992 0.971 0.992 0.971 0.999 2,081,117 0.9833 0.70%
2010-12-10 0 1.430 1.420 1.430 1.420 1.490 744,000 1,061,190 1.4263 0.985 0.978 0.985 0.978 1.026 1,080,046 0.9825 -1.38%
2010-12-09 0 1.450 1.420 1.450 1.420 1.480 1,161,000 1,671,950 1.4401 0.999 0.978 0.999 0.978 1.020 1,685,394 0.9920 0.00%
2010-12-08 0 1.450 1.450 1.460 1.450 1.490 4,486,000 6,581,540 1.4671 0.999 0.999 1.006 0.999 1.026 6,512,211 1.0106 0.00%
2010-12-07 0 1.450 1.450 1.460 1.370 1.480 14,490,000 20,861,360 1.4397 0.999 0.999 1.006 0.944 1.020 21,034,762 0.9918 4.32%
2010-12-06 0 1.390 1.390 1.400 1.380 1.440 9,090,391 12,795,971 1.4076 0.958 0.958 0.964 0.951 0.992 13,196,288 0.9697 -2.11%
2010-12-03 0 1.420 1.420 1.430 1.400 1.480 7,811,500 11,137,960 1.4258 0.978 0.978 0.985 0.964 1.020 11,339,754 0.9822 -2.74%
2010-12-02 0 1.460 1.450 1.470 1.450 1.500 2,908,000 4,278,900 1.4714 1.006 0.999 1.013 0.999 1.033 4,221,469 1.0136 -1.35%
2010-12-01 0 1.480 1.470 1.480 1.460 1.560 6,761,000 10,189,290 1.5071 1.020 1.013 1.020 1.006 1.075 9,814,770 1.0382 -1.33%
2010-11-30 0 1.500 1.490 1.500 1.450 1.520 9,397,000 13,942,380 1.4837 1.033 1.026 1.033 0.999 1.047 13,641,384 1.0221 0.67%
2010-11-29 0 1.490 1.500 1.510 1.390 1.550 28,245,000 42,397,430 1.5011 1.026 1.033 1.040 0.958 1.068 41,002,542 1.0340 8.76%
2010-11-26 0 1.370 1.370 1.400 1.360 1.410 26,732,000 36,880,440 1.3796 0.944 0.944 0.964 0.937 0.971 38,806,159 0.9504 -2.14%
2010-11-25 0 1.400 1.400 1.410 1.360 1.430 7,550,000 10,594,780 1.4033 0.964 0.964 0.971 0.937 0.985 10,960,141 0.9667 0.00%
2010-11-24 0 1.400 1.390 1.400 1.260 1.430 29,631,000 41,181,460 1.3898 0.964 0.958 0.964 0.868 0.985 43,014,563 0.9574 10.24%
2010-11-23 0 1.270 1.270 1.300 1.270 1.370 9,452,000 12,444,360 1.3166 0.875 0.875 0.896 0.875 0.944 13,721,226 0.9069 -5.22%
2010-11-22 0 1.340 1.320 1.350 1.320 1.350 3,974,000 5,300,870 1.3339 0.923 0.909 0.930 0.909 0.930 5,768,954 0.9189 0.00%
2010-11-19 0 1.340 1.330 1.340 1.290 1.370 7,695,000 10,294,560 1.3378 0.923 0.916 0.923 0.889 0.944 11,170,634 0.9216 4.69%
2010-11-18 0 1.280 1.270 1.280 1.260 1.290 1,347,000 1,712,100 1.2710 0.882 0.875 0.882 0.868 0.889 1,955,405 0.8756 1.59%
2010-11-17 0 1.260 1.250 1.260 1.250 1.300 4,702,000 6,050,490 1.2868 0.868 0.861 0.868 0.861 0.896 6,825,773 0.8864 -0.79%
2010-11-16 0 1.270 1.270 1.280 1.270 1.300 1,296,000 1,658,600 1.2798 0.875 0.875 0.882 0.875 0.896 1,881,370 0.8816 -2.31%
2010-11-15 0 1.300 1.290 1.300 1.260 1.300 3,655,000 4,724,200 1.2925 0.896 0.889 0.896 0.868 0.896 5,305,870 0.8904 2.36%
2010-11-12 0 1.270 1.270 1.280 1.270 1.340 6,225,000 8,198,970 1.3171 0.875 0.875 0.882 0.875 0.923 9,036,673 0.9073 -6.62%
2010-11-11 0 1.360 1.360 1.370 1.340 1.370 9,823,000 13,294,810 1.3534 0.937 0.937 0.944 0.923 0.944 14,259,797 0.9323 2.26%
2010-11-10 0 1.330 1.330 1.340 1.280 1.360 13,503,000 18,000,430 1.3331 0.916 0.916 0.923 0.882 0.937 19,601,959 0.9183 2.31%
2010-11-09 0 1.300 1.300 1.310 1.260 1.360 14,735,000 19,424,130 1.3182 0.896 0.896 0.902 0.868 0.937 21,390,422 0.9081 3.17%
2010-11-08 0 1.260 1.240 1.260 1.230 1.260 4,781,000 5,956,240 1.2458 0.868 0.854 0.868 0.847 0.868 6,940,455 0.8582 0.80%
2010-11-05 0 1.250 1.250 1.260 1.240 1.300 2,809,000 3,537,340 1.2593 0.861 0.861 0.868 0.854 0.896 4,077,753 0.8675 -3.85%
2010-11-04 0 1.300 1.280 1.300 1.260 1.300 12,168,000 15,656,360 1.2867 0.896 0.882 0.896 0.868 0.896 17,663,974 0.8863 2.36%
2010-11-03 0 1.270 1.270 1.280 1.250 1.300 4,870,000 6,229,710 1.2792 0.875 0.875 0.882 0.861 0.896 7,069,654 0.8812 1.60%
2010-11-02 0 1.250 1.250 1.260 1.250 1.280 7,115,000 8,981,560 1.2623 0.861 0.861 0.868 0.861 0.882 10,328,663 0.8696 -0.79%
2010-11-01 0 1.260 1.260 1.270 1.230 1.260 4,769,000 5,947,870 1.2472 0.868 0.868 0.875 0.847 0.868 6,923,035 0.8591 2.44%
2010-10-29 0 1.230 1.220 1.230 1.210 1.250 2,876,000 3,516,700 1.2228 0.847 0.840 0.847 0.834 0.861 4,175,015 0.8423 0.82%
2010-10-28 0 1.220 1.220 1.230 1.160 1.250 4,864,000 5,921,040 1.2173 0.840 0.840 0.847 0.799 0.861 7,060,944 0.8386 3.39%
2010-10-27 0 1.180 1.180 1.190 1.170 1.240 5,762,000 6,917,760 1.2006 0.813 0.813 0.820 0.806 0.854 8,364,548 0.8270 -3.28%
2010-10-26 0 1.220 1.220 1.230 1.210 1.240 11,158,025 13,600,439 1.2189 0.840 0.840 0.847 0.834 0.854 16,197,819 0.8396 -2.40%
2010-10-25 0 1.250 1.230 1.250 1.220 1.250 3,783,000 4,645,290 1.2279 0.861 0.847 0.861 0.840 0.861 5,491,684 0.8459 0.81%
2010-10-22 0 1.240 1.230 1.240 1.230 1.270 2,064,000 2,558,010 1.2393 0.854 0.847 0.854 0.847 0.875 2,996,256 0.8537 -1.59%
2010-10-21 0 1.260 1.250 1.260 1.220 1.260 6,279,000 7,785,100 1.2399 0.868 0.861 0.868 0.840 0.868 9,115,063 0.8541 1.61%
2010-10-20 0 1.240 1.240 1.250 1.190 1.260 10,594,000 13,049,420 1.2318 0.854 0.854 0.861 0.820 0.868 15,379,038 0.8485 0.81%
2010-10-19 0 1.230 1.230 1.240 1.150 1.240 15,515,000 18,787,040 1.2109 0.847 0.847 0.854 0.792 0.854 22,522,728 0.8341 6.96%
2010-10-18 0 1.150 1.150 1.160 1.150 1.170 3,776,000 4,346,800 1.1512 0.792 0.792 0.799 0.792 0.806 5,481,522 0.7930 0.00%
2010-10-15 0 1.150 1.150 1.160 1.150 1.160 3,441,000 3,983,260 1.1576 0.792 0.792 0.799 0.792 0.799 4,995,211 0.7974 -1.71%
2010-10-14 0 1.170 1.170 1.180 1.150 1.180 12,134,000 14,113,880 1.1632 0.806 0.806 0.813 0.792 0.813 17,614,617 0.8013 0.86%
2010-10-13 0 1.160 1.150 1.160 1.150 1.170 5,330,000 6,130,880 1.1503 0.799 0.792 0.799 0.792 0.806 7,737,424 0.7924 0.00%
2010-10-12 0 1.160 1.150 1.160 1.100 1.160 5,705,000 6,456,430 1.1317 0.799 0.792 0.799 0.758 0.799 8,281,802 0.7796 2.65%
2010-10-11 0 1.130 1.130 1.140 1.090 1.160 7,586,000 8,520,710 1.1232 0.778 0.778 0.785 0.751 0.799 11,012,402 0.7737 1.80%
2010-10-08 0 1.110 1.110 1.120 1.110 1.170 9,313,000 10,475,510 1.1248 0.765 0.765 0.772 0.765 0.806 13,519,443 0.7748 -3.48%
2010-10-07 0 1.150 1.160 1.170 1.120 1.170 10,991,000 12,677,500 1.1534 0.792 0.799 0.806 0.772 0.806 15,955,353 0.7946 1.77%
2010-10-06 0 1.130 1.130 1.140 1.070 1.150 9,957,000 11,081,400 1.1129 0.778 0.778 0.785 0.737 0.792 14,454,322 0.7666 7.62%
2010-10-05 0 1.050 1.050 1.060 1.050 1.070 6,093,000 6,413,530 1.0526 0.723 0.723 0.730 0.723 0.737 8,845,052 0.7251 0.00%
2010-10-04 0 1.050 1.050 1.060 1.040 1.090 12,424,000 13,210,744 1.0633 0.723 0.723 0.730 0.716 0.751 18,035,602 0.7325 -4.55%
2010-09-30 0 1.100 1.090 1.100 1.080 1.110 4,050,000 4,433,780 1.0948 0.758 0.751 0.758 0.744 0.765 5,879,281 0.7541 0.00%
2010-09-29 0 1.100 1.090 1.100 1.090 1.150 7,407,000 8,285,240 1.1186 0.758 0.751 0.758 0.751 0.792 10,752,552 0.7705 -5.98%
2010-09-28 0 1.170 1.160 1.170 1.130 1.180 5,227,000 6,039,170 1.1554 0.806 0.799 0.806 0.778 0.813 7,587,902 0.7959 -0.85%
2010-09-27 0 1.180 1.170 1.180 1.170 1.220 8,898,000 10,656,150 1.1976 0.813 0.806 0.813 0.806 0.840 12,916,999 0.8250 -2.48%
2010-09-24 0 1.210 1.200 1.210 1.190 1.220 5,046,000 6,072,480 1.2034 0.834 0.827 0.834 0.820 0.840 7,325,149 0.8290 2.54%
2010-09-22 0 1.180 1.180 1.190 1.180 1.210 3,625,000 4,331,220 1.1948 0.813 0.813 0.820 0.813 0.834 5,262,320 0.8231 -1.67%
2010-09-21 0 1.200 1.200 1.210 1.130 1.230 14,836,000 17,584,080 1.1852 0.827 0.827 0.834 0.778 0.847 21,537,041 0.8165 4.35%
2010-09-20 0 1.150 1.140 1.150 1.070 1.160 8,016,000 8,819,109 1.1002 0.792 0.785 0.792 0.737 0.799 11,636,622 0.7579 5.50%
2010-09-17 0 1.090 1.080 1.090 1.080 1.100 2,213,000 2,411,110 1.0895 0.751 0.744 0.751 0.744 0.758 3,212,555 0.7505 0.93%
2010-09-16 0 1.080 1.070 1.080 1.070 1.090 1,439,000 1,551,380 1.0781 0.744 0.737 0.744 0.737 0.751 2,088,959 0.7427 0.93%
2010-09-15 0 1.070 1.060 1.070 1.050 1.070 2,433,000 2,578,430 1.0598 0.737 0.730 0.737 0.723 0.737 3,531,924 0.7300 0.94%
2010-09-14 0 1.060 1.060 1.070 1.050 1.090 4,345,540 4,634,970 1.0666 0.730 0.730 0.737 0.723 0.751 6,308,309 0.7347 -2.75%
2010-09-13 0 1.090 1.080 1.090 1.080 1.110 1,539,000 1,672,470 1.0867 0.751 0.744 0.751 0.744 0.765 2,234,127 0.7486 0.00%
2010-09-10 0 1.090 1.090 1.100 1.070 1.120 3,301,000 3,605,670 1.0923 0.751 0.751 0.758 0.737 0.772 4,791,977 0.7524 -1.80%
2010-09-09 0 1.110 1.110 1.120 1.080 1.130 2,965,000 3,279,100 1.1059 0.765 0.765 0.772 0.744 0.778 4,304,214 0.7618 1.83%
2010-09-08 0 1.090 1.080 1.090 1.040 1.090 1,763,000 1,885,000 1.0692 0.751 0.744 0.751 0.716 0.751 2,559,302 0.7365 2.83%
2010-09-07 0 1.060 1.050 1.060 1.050 1.080 4,483,000 4,744,760 1.0584 0.730 0.723 0.730 0.723 0.744 6,507,856 0.7291 0.00%
2010-09-06 0 1.060 1.050 1.060 1.050 1.090 10,514,637 11,123,876 1.0579 0.730 0.723 0.730 0.723 0.751 15,263,829 0.7288 -0.93%
2010-09-03 0 1.070 1.070 1.090 1.060 1.110 4,859,000 5,265,860 1.0837 0.737 0.737 0.751 0.730 0.765 7,053,686 0.7465 -1.83%
2010-09-02 0 1.090 1.080 1.090 1.060 1.090 6,410,000 6,837,480 1.0667 0.751 0.744 0.751 0.730 0.751 9,305,233 0.7348 1.87%
2010-09-01 0 1.070 1.070 1.080 1.060 1.110 1,770,000 1,914,780 1.0818 0.737 0.737 0.744 0.730 0.765 2,569,464 0.7452 0.00%
2010-08-31 0 1.070 1.060 1.070 1.050 1.070 708,000 752,520 1.0629 0.737 0.730 0.737 0.723 0.737 1,027,785 0.7322 0.00%
2010-08-30 0 1.070 1.070 1.080 1.060 1.110 799,000 864,830 1.0824 0.737 0.737 0.744 0.730 0.765 1,159,888 0.7456 -0.93%
2010-08-27 0 1.080 1.080 1.090 1.070 1.110 2,050,000 2,215,310 1.0806 0.744 0.744 0.751 0.737 0.765 2,975,932 0.7444 -0.92%
2010-08-26 0 1.090 1.090 1.100 1.080 1.120 2,026,000 2,232,660 1.1020 0.751 0.751 0.758 0.744 0.772 2,941,092 0.7591 -1.80%
2010-08-25 0 1.110 1.100 1.120 1.100 1.110 4,003,000 4,443,040 1.1099 0.765 0.758 0.772 0.758 0.765 5,811,052 0.7646 -0.89%
2010-08-24 0 1.120 1.110 1.120 1.080 1.130 2,370,000 2,618,760 1.1050 0.772 0.765 0.772 0.744 0.778 3,440,468 0.7612 -0.88%
2010-08-23 0 1.130 1.130 1.140 1.120 1.150 2,930,000 3,315,260 1.1315 0.778 0.778 0.785 0.772 0.792 4,253,406 0.7794 -0.88%
2010-08-20 0 1.140 1.130 1.140 1.120 1.150 2,710,000 3,081,780 1.1372 0.785 0.778 0.785 0.772 0.792 3,934,038 0.7834 -1.72%
2010-08-19 0 1.160 1.160 1.170 1.080 1.180 18,725,000 20,831,320 1.1125 0.799 0.799 0.806 0.744 0.813 27,182,603 0.7663 8.41%
2010-08-18 0 1.070 1.070 1.080 1.060 1.080 1,333,000 1,425,140 1.0691 0.737 0.737 0.744 0.730 0.744 1,935,082 0.7365 -0.93%
2010-08-17 0 1.080 1.070 1.080 1.060 1.080 1,926,000 2,059,130 1.0691 0.744 0.737 0.744 0.730 0.744 2,795,925 0.7365 1.89%
2010-08-16 0 1.060 1.060 1.070 1.060 1.100 2,158,000 2,303,150 1.0673 0.730 0.730 0.737 0.730 0.758 3,132,713 0.7352 -1.85%
2010-08-13 0 1.080 1.080 1.090 1.050 1.140 13,449,000 14,673,728 1.0911 0.744 0.744 0.751 0.723 0.785 19,523,569 0.7516 2.86%
2010-08-12 0 1.050 1.050 1.060 1.020 1.070 6,559,000 6,871,250 1.0476 0.723 0.723 0.730 0.703 0.737 9,521,532 0.7217 -1.87%
2010-08-11 0 1.070 1.070 1.080 1.070 1.090 3,285,000 3,531,400 1.0750 0.737 0.737 0.744 0.737 0.751 4,768,750 0.7405 -1.83%
2010-08-10 0 1.090 1.090 1.100 1.070 1.110 8,400,000 9,143,290 1.0885 0.751 0.751 0.758 0.737 0.765 12,194,065 0.7498 0.93%
2010-08-09 0 1.080 1.080 1.090 1.080 1.120 3,188,000 3,482,080 1.0922 0.744 0.744 0.751 0.744 0.772 4,627,938 0.7524 -3.57%
2010-08-06 0 1.120 1.120 1.130 1.070 1.150 8,054,383 8,974,981 1.1143 0.772 0.772 0.778 0.737 0.792 11,692,341 0.7676 2.75%
2010-08-05 0 1.090 1.080 1.090 1.080 1.120 5,423,000 6,008,340 1.1079 0.751 0.744 0.751 0.744 0.772 7,872,430 0.7632 0.00%
2010-08-04 0 1.090 1.080 1.090 1.030 1.110 5,800,000 6,284,380 1.0835 0.751 0.744 0.751 0.710 0.765 8,419,711 0.7464 5.83%
2010-08-03 0 1.030 1.020 1.030 1.020 1.070 4,344,525 4,573,015 1.0526 0.710 0.703 0.710 0.703 0.737 6,306,836 0.7251 -1.90%
2010-08-02 0 1.050 1.040 1.050 1.030 1.080 4,124,000 4,328,700 1.0496 0.723 0.716 0.723 0.710 0.744 5,986,705 0.7231 -1.87%
2010-07-30 0 1.070 1.060 1.070 1.050 1.080 5,510,000 5,834,770 1.0589 0.737 0.730 0.737 0.723 0.744 7,998,726 0.7295 -0.93%
2010-07-29 0 1.080 1.070 1.080 1.010 1.080 12,876,000 13,464,990 1.0457 0.744 0.737 0.744 0.696 0.744 18,691,759 0.7204 5.88%
2010-07-28 0 1.020 1.010 1.020 0.940 1.030 19,992,000 19,929,570 0.9969 0.703 0.696 0.703 0.648 0.710 29,021,874 0.6867 9.68%
2010-07-27 0 0.930 0.930 0.940 0.930 0.970 10,888,000 10,335,679 0.9493 0.641 0.641 0.648 0.641 0.668 15,805,830 0.6539 -1.06%
2010-07-26 0 0.940 0.930 0.940 0.910 0.960 10,308,000 9,700,350 0.9411 0.648 0.641 0.648 0.627 0.661 14,963,859 0.6483 3.30%
2010-07-23 0 0.910 0.900 0.910 0.900 0.930 2,031,000 1,846,220 0.9090 0.627 0.620 0.627 0.620 0.641 2,948,351 0.6262 0.00%
2010-07-22 0 0.910 0.910 0.920 0.890 0.930 5,729,000 5,141,684 0.8975 0.627 0.627 0.634 0.613 0.641 8,316,642 0.6182 -1.09%
2010-07-21 0 0.920 0.920 0.930 0.880 0.950 4,355,300 3,960,371 0.9093 0.634 0.634 0.641 0.606 0.654 6,322,477 0.6264 -2.13%
2010-07-20 0 0.940 0.930 0.940 0.910 0.940 2,866,000 2,654,490 0.9262 0.648 0.641 0.648 0.627 0.648 4,160,499 0.6380 4.44%
2010-07-19 0 0.900 0.900 0.920 0.890 0.910 882,000 800,180 0.9072 0.620 0.620 0.634 0.613 0.627 1,280,377 0.6250 0.00%
2010-07-16 0 0.900 0.890 0.900 0.880 0.900 7,032,000 6,208,341 0.8829 0.620 0.613 0.620 0.606 0.620 10,208,174 0.6082 0.00%
2010-07-15 0 0.900 0.890 0.900 0.890 0.920 2,098,000 1,901,468 0.9063 0.620 0.613 0.620 0.613 0.634 3,045,613 0.6243 0.00%
2010-07-14 0 0.900 0.900 0.910 0.900 0.920 506,000 458,800 0.9067 0.620 0.620 0.627 0.620 0.634 734,547 0.6246 0.00%
2010-07-13 0 0.900 0.890 0.900 0.890 0.930 1,848,000 1,679,980 0.9091 0.620 0.613 0.620 0.613 0.641 2,682,694 0.6262 -3.23%
2010-07-12 0 0.930 0.910 0.930 0.910 0.930 2,651,000 2,437,970 0.9196 0.641 0.627 0.641 0.627 0.641 3,848,389 0.6335 0.00%
2010-07-09 0 0.930 0.920 0.930 0.920 0.930 911,925 845,134 0.9268 0.641 0.634 0.641 0.634 0.641 1,323,818 0.6384 1.09%
2010-07-08 0 0.920 0.920 0.930 0.910 0.940 3,594,000 3,328,206 0.9260 0.634 0.634 0.641 0.627 0.648 5,217,318 0.6379 0.00%
2010-07-07 0 0.920 0.920 0.930 0.920 0.940 1,682,000 1,569,310 0.9330 0.634 0.634 0.641 0.634 0.648 2,441,716 0.6427 -1.08%
2010-07-06 0 0.930 0.920 0.930 0.930 0.950 818,000 764,960 0.9352 0.641 0.634 0.641 0.641 0.654 1,187,470 0.6442 -2.11%
2010-07-05 0 0.950 0.950 0.960 0.930 0.970 4,337,098 4,095,602 0.9443 0.654 0.654 0.661 0.641 0.668 6,296,054 0.6505 1.06%
2010-07-02 0 0.940 0.940 0.950 0.920 0.950 3,545,063 3,326,389 0.9383 0.648 0.648 0.654 0.634 0.654 5,146,277 0.6464 4.44%
2010-06-30 0 0.900 0.900 0.910 0.870 0.910 864,000 771,170 0.8926 0.620 0.620 0.627 0.599 0.627 1,254,247 0.6148 1.12%
2010-06-29 0 0.890 0.880 0.890 0.890 0.910 2,155,000 1,938,760 0.8997 0.613 0.606 0.613 0.613 0.627 3,128,358 0.6197 -2.20%
2010-06-28 0 0.910 0.910 0.920 0.910 0.960 3,601,000 3,314,550 0.9205 0.627 0.627 0.634 0.627 0.661 5,227,479 0.6341 -4.21%
2010-06-25 0 0.950 0.940 0.960 0.920 0.960 2,912,000 2,759,720 0.9477 0.654 0.648 0.661 0.634 0.661 4,227,276 0.6528 0.00%
2010-06-24 0 0.950 0.940 0.950 0.930 0.970 3,092,000 2,927,560 0.9468 0.654 0.648 0.654 0.641 0.668 4,488,577 0.6522 2.15%
2010-06-23 0 0.930 0.920 0.930 0.920 0.950 3,894,000 3,626,250 0.9312 0.641 0.634 0.641 0.634 0.654 5,652,820 0.6415 0.00%
2010-06-22 0 0.930 0.930 0.940 0.930 0.960 4,589,000 4,315,490 0.9404 0.641 0.641 0.648 0.641 0.661 6,661,734 0.6478 -3.12%
2010-06-21 0 0.960 0.950 0.960 0.940 0.970 3,661,000 3,480,480 0.9507 0.661 0.654 0.661 0.648 0.668 5,314,580 0.6549 1.05%
2010-06-18 0 0.950 0.940 0.950 0.940 1.010 13,327,000 12,791,789 0.9598 0.654 0.648 0.654 0.648 0.696 19,346,464 0.6612 -1.04%
2010-06-17 0 0.960 0.960 0.990 0.930 1.000 9,132,000 8,725,400 0.9555 0.661 0.661 0.682 0.641 0.689 13,256,690 0.6582 -2.04%
2010-06-15 0 0.980 0.970 0.980 0.960 1.000 3,778,000 3,664,630 0.9700 0.675 0.668 0.675 0.661 0.689 5,484,426 0.6682 -2.00%
2010-06-14 0 1.000 0.990 1.000 0.950 1.010 8,854,000 8,749,590 0.9882 0.689 0.682 0.689 0.654 0.696 12,853,125 0.6807 4.17%
2010-06-11 0 0.960 0.950 0.960 0.940 0.970 3,415,000 3,269,700 0.9575 0.661 0.654 0.661 0.648 0.668 4,957,468 0.6596 2.13%
2010-06-10 0 0.940 0.940 0.950 0.900 0.940 4,813,000 4,449,340 0.9244 0.648 0.648 0.654 0.620 0.648 6,986,909 0.6368 3.30%
2010-06-09 0 0.910 0.900 0.910 0.900 0.920 1,948,000 1,770,700 0.9090 0.627 0.620 0.627 0.620 0.634 2,827,862 0.6262 0.00%
2010-06-08 0 0.910 0.900 0.910 0.900 0.930 2,026,000 1,846,580 0.9114 0.627 0.620 0.627 0.620 0.641 2,941,092 0.6279 0.00%
2010-06-07 0 0.910 0.910 0.920 0.900 0.920 4,575,788 4,169,203 0.9111 0.627 0.627 0.634 0.620 0.634 6,642,554 0.6277 -2.15%
2010-06-04 0 0.930 0.930 0.960 0.900 0.960 4,369,000 4,035,850 0.9237 0.641 0.641 0.661 0.620 0.661 6,342,365 0.6363 3.33%
2010-06-03 0 0.900 0.890 0.900 0.870 0.910 2,718,000 2,440,380 0.8979 0.620 0.613 0.620 0.599 0.627 3,945,651 0.6185 4.65%
2010-06-02 0 0.860 0.860 0.870 0.850 0.890 3,467,400 2,996,148 0.8641 0.592 0.592 0.599 0.586 0.613 5,033,536 0.5952 -1.15%
2010-06-01 0 0.870 0.870 0.880 0.870 0.920 10,236,000 9,035,400 0.8827 0.599 0.599 0.606 0.599 0.634 14,859,339 0.6081 -3.33%
2010-05-31 0 0.900 0.890 0.900 0.880 0.930 4,791,000 4,300,030 0.8975 0.620 0.613 0.620 0.606 0.641 6,954,972 0.6183 -2.17%
2010-05-28 0 0.920 0.910 0.920 0.910 0.950 6,688,000 6,197,470 0.9267 0.634 0.627 0.634 0.627 0.654 9,708,798 0.6383 4.55%
2010-05-27 0 0.880 0.890 0.900 0.840 0.910 4,856,000 4,293,130 0.8841 0.606 0.613 0.620 0.579 0.627 7,049,331 0.6090 2.33%
2010-05-26 0 0.860 0.860 0.870 0.840 0.870 3,765,000 3,174,500 0.8432 0.592 0.592 0.599 0.579 0.599 5,465,554 0.5808 2.38%
2010-05-25 0 0.840 0.840 0.850 0.840 0.900 13,257,000 11,329,630 0.8546 0.579 0.579 0.586 0.579 0.620 19,244,847 0.5887 -5.62%
2010-05-24 0 0.890 0.880 0.890 0.830 0.910 11,795,000 10,432,430 0.8845 0.613 0.606 0.613 0.572 0.627 17,122,499 0.6093 8.54%
2010-05-20 0 0.820 0.810 0.830 0.780 0.850 30,133,000 24,516,890 0.8136 0.565 0.558 0.572 0.537 0.586 43,743,304 0.5605 -3.53%
2010-05-19 0 0.850 0.840 0.850 0.840 0.940 15,400,000 13,434,350 0.8724 0.586 0.579 0.586 0.579 0.648 22,355,785 0.6009 -10.53%
2010-05-18 0 0.950 0.940 0.950 0.940 1.000 6,345,000 6,073,530 0.9572 0.654 0.648 0.654 0.648 0.689 9,210,874 0.6594 -3.06%
2010-05-17 0 0.980 0.980 1.000 0.970 1.050 5,507,000 5,439,132 0.9877 0.675 0.675 0.689 0.668 0.723 7,994,371 0.6804 -4.85%
2010-05-14 0 1.030 1.030 1.040 1.020 1.070 8,368,000 8,732,397 1.0435 0.710 0.710 0.716 0.703 0.737 12,147,611 0.7189 -0.96%
2010-05-13 0 1.040 1.040 1.050 1.020 1.070 9,573,000 10,076,944 1.0526 0.716 0.716 0.723 0.703 0.737 13,896,879 0.7251 0.00%
2010-05-12 0 1.040 1.040 1.050 1.030 1.100 11,555,000 12,422,930 1.0751 0.716 0.716 0.723 0.710 0.758 16,774,097 0.7406 -3.70%
2010-05-11 0 1.080 1.070 1.090 1.070 1.170 9,667,000 10,882,630 1.1258 0.744 0.737 0.751 0.737 0.806 14,033,336 0.7755 -6.09%
2010-05-10 0 1.150 1.140 1.160 1.140 1.160 9,401,020 10,807,032 1.1496 0.792 0.785 0.799 0.785 0.799 13,647,220 0.7919 0.00%
2010-05-07 0 1.150 1.150 1.160 1.120 1.190 11,987,000 13,774,120 1.1491 0.792 0.792 0.799 0.772 0.820 17,401,221 0.7916 -1.71%
2010-05-06 0 1.170 1.160 1.170 1.140 1.210 6,349,000 7,436,990 1.1714 0.806 0.799 0.806 0.785 0.834 9,216,681 0.8069 -2.50%
2010-05-05 0 1.200 1.190 1.200 1.200 1.230 7,086,000 8,564,390 1.2086 0.827 0.820 0.827 0.827 0.847 10,286,565 0.8326 -3.23%
2010-05-04 0 1.240 1.230 1.240 1.230 1.250 5,369,000 6,651,374 1.2388 0.854 0.847 0.854 0.847 0.861 7,794,040 0.8534 1.64%
2010-05-03 0 1.220 1.220 1.230 1.220 1.260 3,124,000 3,848,980 1.2321 0.840 0.840 0.847 0.840 0.868 4,535,031 0.8487 -2.40%
2010-04-30 0 1.250 1.240 1.260 1.230 1.250 9,569,000 11,911,000 1.2447 0.861 0.854 0.868 0.847 0.861 13,891,072 0.8575 1.63%
2010-04-29 0 1.230 1.230 1.250 1.230 1.270 3,299,000 4,133,070 1.2528 0.847 0.847 0.861 0.847 0.875 4,789,074 0.8630 -3.15%
2010-04-28 0 1.270 1.270 1.280 1.240 1.290 15,769,000 19,993,260 1.2679 0.875 0.875 0.882 0.854 0.889 22,891,453 0.8734 0.79%
2010-04-27 0 1.260 1.250 1.260 1.260 1.280 2,571,000 3,252,420 1.2650 0.868 0.861 0.868 0.868 0.882 3,732,255 0.8714 -0.79%
2010-04-26 0 1.270 1.270 1.290 1.260 1.310 7,028,000 8,978,370 1.2775 0.875 0.875 0.889 0.868 0.902 10,202,367 0.8800 0.00%
2010-04-23 0 1.270 1.260 1.270 1.250 1.290 4,386,000 5,545,580 1.2644 0.875 0.868 0.875 0.861 0.889 6,367,044 0.8710 -0.78%
2010-04-22 0 1.280 1.270 1.280 1.260 1.310 6,235,000 7,970,760 1.2784 0.882 0.875 0.882 0.868 0.902 9,051,190 0.8806 -1.54%
2010-04-21 0 1.300 1.280 1.300 1.290 1.340 13,678,000 17,884,510 1.3075 0.896 0.882 0.896 0.889 0.923 19,856,002 0.9007 -1.52%
2010-04-20 0 1.320 1.310 1.320 1.290 1.370 8,552,000 11,283,980 1.3195 0.909 0.902 0.909 0.889 0.944 12,414,719 0.9089 -0.75%
2010-04-19 0 1.330 1.330 1.350 1.280 1.360 9,616,100 12,694,004 1.3201 0.916 0.916 0.930 0.882 0.937 13,959,446 0.9093 2.31%
2010-04-16 0 1.300 1.290 1.300 1.290 1.330 12,157,125 15,830,069 1.3021 0.896 0.889 0.896 0.889 0.916 17,648,187 0.8970 -1.52%
2010-04-15 0 1.320 1.310 1.320 1.300 1.370 7,125,000 9,478,568 1.3303 0.909 0.902 0.909 0.896 0.944 10,343,180 0.9164 -1.49%
2010-04-14 0 1.340 1.330 1.340 1.330 1.370 6,607,000 8,908,410 1.3483 0.923 0.916 0.923 0.916 0.944 9,591,213 0.9288 -1.47%
2010-04-13 0 1.360 1.340 1.360 1.330 1.420 2,971,000 4,048,520 1.3627 0.937 0.923 0.937 0.916 0.978 4,312,925 0.9387 -3.55%
2010-04-12 0 1.410 1.390 1.400 1.390 1.410 7,480,000 10,468,950 1.3996 0.971 0.958 0.964 0.958 0.971 10,858,524 0.9641 0.71%
2010-04-09 0 1.400 1.400 1.410 1.390 1.430 9,928,000 14,011,110 1.4113 0.964 0.964 0.971 0.958 0.985 14,412,223 0.9722 1.45%
2010-04-08 0 1.380 1.370 1.380 1.370 1.410 5,940,000 8,218,300 1.3836 0.951 0.944 0.951 0.944 0.971 8,622,946 0.9531 0.00%
2010-04-07 0 1.380 1.370 1.380 1.360 1.410 7,868,000 10,925,770 1.3886 0.951 0.944 0.951 0.937 0.971 11,421,774 0.9566 -1.43%
2010-04-01 0 1.400 1.390 1.410 1.390 1.420 837,000 1,174,640 1.4034 0.964 0.958 0.971 0.958 0.978 1,215,051 0.9667 -1.41%
2010-03-31 0 1.420 1.410 1.420 1.400 1.440 1,613,000 2,289,460 1.4194 0.978 0.971 0.978 0.964 0.992 2,341,551 0.9778 -2.07%
2010-03-30 0 1.450 1.430 1.450 1.410 1.460 7,675,000 10,950,070 1.4267 0.999 0.985 0.999 0.971 1.006 11,141,601 0.9828 2.11%
2010-03-29 0 1.420 1.410 1.420 1.420 1.500 8,587,000 12,462,484 1.4513 0.978 0.971 0.978 0.978 1.033 12,465,528 0.9998 -4.70%
2010-03-26 0 1.490 1.470 1.500 1.450 1.570 9,496,000 14,198,840 1.4952 1.026 1.013 1.033 0.999 1.082 13,785,100 1.0300 -0.67%
2010-03-25 0 1.500 1.490 1.500 1.490 1.540 1,232,000 1,851,590 1.5029 1.033 1.026 1.033 1.026 1.061 1,788,463 1.0353 -2.60%
2010-03-24 0 1.540 1.520 1.540 1.500 1.590 12,065,000 18,749,240 1.5540 1.061 1.047 1.061 1.033 1.095 17,514,451 1.0705 2.67%
2010-03-23 0 1.500 1.490 1.500 1.480 1.500 7,770,850 11,644,653 1.4985 1.033 1.026 1.033 1.020 1.033 11,280,744 1.0323 0.00%
2010-03-22 0 1.500 1.480 1.500 1.380 1.520 11,909,000 17,595,240 1.4775 1.033 1.020 1.033 0.951 1.047 17,287,990 1.0178 5.63%
2010-03-19 0 1.420 1.410 1.420 1.390 1.440 3,116,000 4,400,410 1.4122 0.978 0.971 0.978 0.958 0.992 4,523,417 0.9728 1.43%
2010-03-18 0 1.400 1.390 1.400 1.380 1.420 2,971,000 4,160,370 1.4003 0.964 0.958 0.964 0.951 0.978 4,312,925 0.9646 -1.41%
2010-03-17 0 1.420 1.410 1.420 1.400 1.420 2,029,000 2,855,390 1.4073 0.978 0.971 0.978 0.964 0.978 2,945,447 0.9694 1.43%
2010-03-16 0 1.400 1.400 1.410 1.400 1.410 4,063,893 5,690,531 1.4003 0.964 0.964 0.971 0.964 0.971 5,899,449 0.9646 0.72%
2010-03-15 0 1.390 1.390 1.400 1.390 1.400 774,000 1,082,210 1.3982 0.958 0.958 0.964 0.958 0.964 1,123,596 0.9632 0.00%
2010-03-12 0 1.390 1.380 1.390 1.370 1.440 1,954,000 2,731,830 1.3981 0.958 0.951 0.958 0.944 0.992 2,836,572 0.9631 -0.71%
2010-03-11 0 1.400 1.400 1.410 1.400 1.430 1,337,000 1,887,390 1.4117 0.964 0.964 0.971 0.964 0.985 1,940,889 0.9724 -2.10%
2010-03-10 0 1.430 1.420 1.430 1.410 1.440 2,162,000 3,079,198 1.4242 0.985 0.978 0.985 0.971 0.992 3,138,520 0.9811 1.42%
2010-03-09 0 1.410 1.400 1.410 1.400 1.450 1,946,000 2,781,610 1.4294 0.971 0.964 0.971 0.964 0.999 2,824,958 0.9847 -2.76%
2010-03-08 0 1.450 1.440 1.460 1.420 1.460 2,832,617 4,091,624 1.4445 0.999 0.992 1.006 0.978 1.006 4,112,037 0.9950 -1.36%
2010-03-05 0 1.470 1.450 1.480 1.410 1.480 4,067,000 5,900,700 1.4509 1.013 0.999 1.020 0.971 1.020 5,903,960 0.9994 0.68%
2010-03-04 0 1.460 1.450 1.460 1.420 1.480 3,152,000 4,562,240 1.4474 1.006 0.999 1.006 0.978 1.020 4,575,678 0.9971 0.69%
2010-03-03 0 1.450 1.450 1.470 1.410 1.470 4,108,000 5,939,040 1.4457 0.999 0.999 1.013 0.971 1.013 5,963,478 0.9959 0.00%
2010-03-02 0 1.450 1.400 1.460 1.350 1.460 8,688,000 12,170,160 1.4008 0.999 0.964 1.006 0.930 1.006 12,612,147 0.9650 2.84%
2010-03-01 0 1.410 1.400 1.410 1.400 1.420 1,506,000 2,117,240 1.4059 0.971 0.964 0.971 0.964 0.978 2,186,222 0.9684 0.71%
2010-02-26 0 1.400 1.400 1.410 1.370 1.470 10,360,000 14,605,760 1.4098 0.964 0.964 0.971 0.944 1.013 15,039,346 0.9712 -2.10%
2010-02-25 0 1.430 1.410 1.420 1.390 1.440 8,775,000 12,383,930 1.4113 0.985 0.971 0.978 0.958 0.992 12,738,443 0.9722 4.38%
2010-02-24 0 1.370 1.370 1.380 1.310 1.380 4,005,000 5,397,560 1.3477 0.944 0.944 0.951 0.902 0.951 5,813,956 0.9284 1.48%
2010-02-23 0 1.350 1.340 1.350 1.240 1.400 4,609,350 6,109,929 1.3256 0.930 0.923 0.930 0.854 0.964 6,691,275 0.9131 8.00%
2010-02-22 0 1.250 1.240 1.250 1.240 1.280 2,376,000 2,983,130 1.2555 0.861 0.854 0.861 0.854 0.882 3,449,178 0.8649 0.00%
2010-02-19 0 1.250 1.230 1.250 1.200 1.340 8,875,000 10,992,940 1.2386 0.861 0.847 0.861 0.827 0.923 12,883,610 0.8532 -3.85%
2010-02-18 0 1.300 1.300 1.320 1.280 1.360 4,222,000 5,529,220 1.3096 0.896 0.896 0.909 0.882 0.937 6,128,969 0.9021 -1.52%
2010-02-17 0 1.320 1.320 1.330 1.320 1.390 1,204,000 1,617,330 1.3433 0.909 0.909 0.916 0.909 0.958 1,747,816 0.9253 -3.65%
2010-02-12 0 1.370 1.360 1.370 1.360 1.390 1,326,000 1,814,870 1.3687 0.944 0.937 0.944 0.937 0.958 1,924,920 0.9428 -0.72%
2010-02-11 0 1.380 1.360 1.380 1.320 1.400 1,563,500 2,153,200 1.3772 0.951 0.937 0.951 0.909 0.964 2,269,693 0.9487 3.76%
2010-02-10 0 1.330 1.330 1.340 1.330 1.340 1,163,000 1,556,980 1.3388 0.916 0.916 0.923 0.916 0.923 1,688,297 0.9222 0.76%
2010-02-09 0 1.320 1.310 1.330 1.310 1.350 3,076,000 4,082,010 1.3271 0.909 0.902 0.916 0.902 0.930 4,465,350 0.9142 -1.49%
2010-02-08 0 1.340 1.340 1.360 1.320 1.360 716,000 964,490 1.3471 0.923 0.923 0.937 0.909 0.937 1,039,399 0.9279 -2.19%
2010-02-05 0 1.370 1.370 1.380 1.350 1.450 2,526,000 3,456,270 1.3683 0.944 0.944 0.951 0.930 0.999 3,666,929 0.9426 -5.52%
2010-02-04 0 1.450 1.430 1.450 1.440 1.490 300,000 434,830 1.4494 0.999 0.985 0.999 0.992 1.026 435,502 0.9985 -2.03%
2010-02-03 0 1.480 1.480 1.490 1.460 1.520 3,332,000 4,976,510 1.4936 1.020 1.020 1.026 1.006 1.047 4,836,979 1.0288 -1.33%
2010-02-02 0 1.500 1.500 1.510 1.430 1.520 4,909,000 7,271,849 1.4813 1.033 1.033 1.040 0.985 1.047 7,126,269 1.0204 4.90%
2010-02-01 0 1.430 1.430 1.440 1.400 1.440 1,198,000 1,701,510 1.4203 0.985 0.985 0.992 0.964 0.992 1,739,106 0.9784 -0.69%
2010-01-29 0 1.440 1.420 1.440 1.400 1.460 2,696,000 3,820,270 1.4170 0.992 0.978 0.992 0.964 1.006 3,913,714 0.9761 -1.37%
2010-01-28 0 1.460 1.450 1.460 1.450 1.530 2,331,000 3,437,980 1.4749 1.006 0.999 1.006 0.999 1.054 3,383,853 1.0160 -2.01%
2010-01-27 0 1.490 1.490 1.500 1.490 1.550 4,566,000 6,887,400 1.5084 1.026 1.026 1.033 1.026 1.068 6,628,345 1.0391 -0.67%
2010-01-26 0 1.500 1.500 1.510 1.470 1.510 2,815,000 4,213,180 1.4967 1.033 1.033 1.040 1.013 1.040 4,086,463 1.0310 -0.66%
2010-01-25 0 1.510 1.510 1.520 1.460 1.530 7,439,000 11,183,070 1.5033 1.040 1.040 1.047 1.006 1.054 10,799,006 1.0356 1.34%
2010-01-22 0 1.490 1.480 1.490 1.480 1.570 20,680,682 31,378,766 1.5173 1.026 1.020 1.026 1.020 1.082 30,021,616 1.0452 -8.02%
2010-01-21 0 1.620 1.620 1.630 1.490 1.680 26,536,000 42,321,850 1.5949 1.116 1.116 1.123 1.026 1.157 38,521,631 1.0987 -4.71%
2010-01-20 0 1.700 1.670 1.700 1.580 1.700 14,538,000 23,845,040 1.6402 1.171 1.150 1.171 1.088 1.171 21,104,442 1.1299 6.25%
2010-01-19 0 1.600 1.580 1.610 1.520 1.610 19,562,000 30,876,780 1.5784 1.102 1.088 1.109 1.047 1.109 28,397,654 1.0873 5.26%
2010-01-18 0 1.520 1.520 1.530 1.490 1.570 16,010,366 24,451,553 1.5272 1.047 1.047 1.054 1.026 1.082 23,241,838 1.0520 -3.80%
2010-01-15 0 1.580 1.560 1.580 1.490 1.620 25,324,634 39,148,087 1.5459 1.088 1.075 1.088 1.026 1.116 36,763,122 1.0649 3.95%
2010-01-14 0 1.520 1.510 1.520 1.450 1.540 24,872,000 37,658,790 1.5141 1.047 1.040 1.047 0.999 1.061 36,106,045 1.0430 4.83%
2010-01-13 0 1.450 1.440 1.450 1.440 1.490 14,049,000 20,509,810 1.4599 0.999 0.992 0.999 0.992 1.026 20,394,573 1.0057 -2.68%
2010-01-12 0 1.490 1.490 1.500 1.450 1.530 47,940,000 71,662,300 1.4948 1.026 1.026 1.033 0.999 1.054 69,593,269 1.0297 -1.97%
2010-01-11 0 1.520 1.520 1.530 1.380 1.550 78,646,928 114,692,865 1.4583 1.047 1.047 1.054 0.951 1.068 114,169,729 1.0046 9.35%
2010-01-08 0 1.390 1.380 1.390 1.250 1.460 154,170,000 209,326,500 1.3578 0.958 0.951 0.958 0.861 1.006 223,804,637 0.9353 16.81%
2010-01-07 0 1.190 1.190 1.200 1.180 1.220 39,990,000 47,939,080 1.1988 0.820 0.820 0.827 0.813 0.840 58,052,458 0.8258 1.71%
2010-01-06 0 1.170 1.170 1.180 1.160 1.200 23,142,000 27,037,870 1.1683 0.806 0.806 0.813 0.799 0.827 33,594,648 0.8048 0.00%
2010-01-05 0 1.170 1.170 1.180 1.160 1.220 21,408,000 25,289,515 1.1813 0.806 0.806 0.813 0.799 0.840 31,077,445 0.8138 -0.85%
2010-01-04 0 1.180 1.170 1.180 1.150 1.190 3,025,000 3,523,715 1.1649 0.813 0.806 0.813 0.792 0.820 4,391,315 0.8024 1.72%
2009-12-31 0 1.160 1.150 1.160 1.140 1.170 349,000 401,760 1.1512 0.799 0.792 0.799 0.785 0.806 506,634 0.7930 1.75%
2009-12-30 0 1.140 1.130 1.140 1.140 1.160 1,886,373 2,165,493 1.1480 0.785 0.778 0.785 0.785 0.799 2,738,399 0.7908 1.79%
2009-12-29 0 1.120 1.110 1.120 1.110 1.190 2,841,000 3,269,792 1.1509 0.772 0.765 0.772 0.765 0.820 4,124,207 0.7928 -2.61%
2009-12-28 0 1.150 1.150 1.160 1.140 1.190 2,838,000 3,294,350 1.1608 0.792 0.792 0.799 0.785 0.820 4,119,852 0.7996 -1.71%
2009-12-24 0 1.170 1.170 1.180 1.150 1.180 1,470,000 1,708,720 1.1624 0.806 0.806 0.813 0.792 0.813 2,133,961 0.8007 -1.68%
2009-12-23 0 1.190 1.160 1.190 1.160 1.190 303,000 354,440 1.1698 0.820 0.799 0.820 0.799 0.820 439,857 0.8058 0.85%
2009-12-22 0 1.180 1.160 1.190 1.120 1.190 3,115,000 3,616,740 1.1611 0.813 0.799 0.820 0.772 0.820 4,521,966 0.7998 3.51%
2009-12-21 0 1.140 1.140 1.150 1.120 1.170 1,535,000 1,749,800 1.1399 0.785 0.785 0.792 0.772 0.806 2,228,320 0.7853 -1.72%
2009-12-18 0 1.160 1.160 1.170 1.150 1.170 1,747,000 2,018,880 1.1556 0.799 0.799 0.806 0.792 0.806 2,536,075 0.7961 -3.33%
2009-12-17 0 1.200 1.180 1.200 1.160 1.220 5,406,000 6,457,280 1.1945 0.827 0.813 0.827 0.799 0.840 7,847,752 0.8228 1.69%
2009-12-16 0 1.180 1.170 1.180 1.170 1.200 777,000 917,190 1.1804 0.813 0.806 0.813 0.806 0.827 1,127,951 0.8131 -1.67%
2009-12-15 0 1.200 1.190 1.200 1.190 1.200 840,000 1,002,260 1.1932 0.827 0.820 0.827 0.820 0.827 1,219,406 0.8219 0.84%
2009-12-14 0 1.190 1.190 1.200 1.190 1.220 1,478,000 1,776,290 1.2018 0.820 0.820 0.827 0.820 0.840 2,145,575 0.8279 -0.83%
2009-12-11 0 1.200 1.190 1.200 1.190 1.210 8,298,000 9,978,980 1.2026 0.827 0.820 0.827 0.820 0.834 12,045,994 0.8284 0.00%
2009-12-10 0 1.200 1.190 1.200 1.190 1.240 2,912,000 3,512,200 1.2061 0.827 0.820 0.827 0.820 0.854 4,227,276 0.8308 0.00%
2009-12-09 0 1.200 1.190 1.200 1.190 1.210 4,426,150 5,293,151 1.1959 0.827 0.820 0.827 0.820 0.834 6,425,328 0.8238 0.00%
2009-12-08 0 1.200 1.190 1.200 1.180 1.210 2,844,000 3,391,140 1.1924 0.827 0.820 0.827 0.813 0.834 4,128,562 0.8214 0.00%
2009-12-07 0 1.200 1.190 1.200 1.190 1.200 5,624,000 6,739,330 1.1983 0.827 0.820 0.827 0.820 0.827 8,164,217 0.8255 0.84%
2009-12-04 0 1.190 1.190 1.200 1.190 1.220 3,921,000 4,702,620 1.1993 0.820 0.820 0.827 0.820 0.840 5,692,015 0.8262 -0.83%
2009-12-03 0 1.200 1.200 1.210 1.180 1.210 4,732,000 5,673,260 1.1989 0.827 0.827 0.834 0.813 0.834 6,869,323 0.8259 1.69%
2009-12-02 0 1.180 1.180 1.200 1.180 1.200 2,341,000 2,800,570 1.1963 0.813 0.813 0.827 0.813 0.827 3,398,370 0.8241 -1.67%
2009-12-01 0 1.200 1.190 1.200 1.190 1.200 921,000 1,099,990 1.1943 0.827 0.820 0.827 0.820 0.827 1,336,992 0.8227 0.84%
2009-11-30 0 1.190 1.170 1.200 1.180 1.210 2,057,000 2,461,450 1.1966 0.820 0.806 0.827 0.813 0.834 2,986,094 0.8243 1.71%
2009-11-27 0 1.170 1.160 1.170 1.150 1.190 3,986,000 4,724,690 1.1853 0.806 0.799 0.806 0.792 0.820 5,786,374 0.8165 -1.68%
2009-11-26 0 1.190 1.190 1.200 1.190 1.200 4,532,000 5,458,200 1.2044 0.820 0.820 0.827 0.820 0.827 6,578,988 0.8296 0.00%
2009-11-25 0 1.190 1.190 1.200 1.180 1.210 3,165,000 3,794,000 1.1987 0.820 0.820 0.827 0.813 0.834 4,594,549 0.8258 -1.65%
2009-11-24 0 1.210 1.210 1.220 1.210 1.230 1,455,000 1,766,772 1.2143 0.834 0.834 0.840 0.834 0.847 2,112,186 0.8365 0.00%
2009-11-23 0 1.210 1.200 1.220 1.200 1.230 1,125,000 1,366,060 1.2143 0.834 0.827 0.840 0.827 0.847 1,633,134 0.8365 -0.82%
2009-11-20 0 1.220 1.220 1.230 1.200 1.230 1,997,000 2,415,920 1.2098 0.840 0.840 0.847 0.827 0.847 2,898,994 0.8334 2.52%
2009-11-19 0 1.190 1.190 1.200 1.190 1.210 2,332,000 2,794,650 1.1984 0.820 0.820 0.827 0.820 0.834 3,385,305 0.8255 -0.83%
2009-11-18 0 1.200 1.200 1.210 1.190 1.220 1,619,000 1,946,910 1.2025 0.827 0.827 0.834 0.820 0.840 2,350,261 0.8284 0.00%
2009-11-17 0 1.200 1.200 1.210 1.200 1.230 8,228,000 9,992,300 1.2144 0.827 0.827 0.834 0.827 0.847 11,944,377 0.8366 -3.23%
2009-11-16 0 1.240 1.230 1.240 1.220 1.270 6,284,000 7,822,910 1.2449 0.854 0.847 0.854 0.840 0.875 9,122,322 0.8576 0.81%
2009-11-13 0 1.230 1.220 1.230 1.220 1.250 2,921,000 3,595,660 1.2310 0.847 0.840 0.847 0.840 0.861 4,240,341 0.8480 -1.60%
2009-11-12 0 1.250 1.240 1.250 1.230 1.260 1,658,000 2,060,900 1.2430 0.861 0.854 0.861 0.847 0.868 2,406,876 0.8563 1.63%
2009-11-11 0 1.230 1.220 1.250 1.230 1.260 1,478,000 1,836,230 1.2424 0.847 0.840 0.861 0.847 0.868 2,145,575 0.8558 -2.38%
2009-11-10 0 1.260 1.250 1.260 1.250 1.300 676,000 846,960 1.2529 0.868 0.861 0.868 0.861 0.896 981,332 0.8631 -1.56%
2009-11-09 0 1.280 1.280 1.290 1.220 1.300 3,088,250 3,887,180 1.2587 0.882 0.882 0.889 0.840 0.896 4,483,133 0.8671 4.07%
2009-11-06 0 1.230 1.220 1.230 1.210 1.240 2,132,000 2,619,270 1.2286 0.847 0.840 0.847 0.834 0.854 3,094,970 0.8463 2.50%
2009-11-05 0 1.200 1.180 1.200 1.150 1.240 4,508,000 5,403,010 1.1985 0.827 0.813 0.827 0.792 0.854 6,544,148 0.8256 -4.00%
2009-11-04 0 1.250 1.230 1.250 1.230 1.250 1,145,000 1,414,700 1.2355 0.861 0.847 0.861 0.847 0.861 1,662,167 0.8511 0.81%
2009-11-03 0 1.240 1.240 1.250 1.210 1.240 628,000 770,480 1.2269 0.854 0.854 0.861 0.834 0.854 911,652 0.8451 0.00%
2009-11-02 0 1.240 1.240 1.250 1.210 1.240 361,000 444,090 1.2302 0.854 0.854 0.861 0.834 0.854 524,054 0.8474 0.81%
2009-10-30 0 1.230 1.210 1.240 1.210 1.260 3,601,000 4,492,840 1.2477 0.847 0.834 0.854 0.834 0.868 5,227,479 0.8595 0.82%
2009-10-29 0 1.220 1.210 1.220 1.210 1.250 2,759,000 3,366,220 1.2201 0.840 0.834 0.840 0.834 0.861 4,005,170 0.8405 -3.17%
2009-10-28 0 1.260 1.260 1.280 1.250 1.270 1,021,000 1,280,340 1.2540 0.868 0.868 0.882 0.861 0.875 1,482,160 0.8638 -0.79%
2009-10-27 0 1.270 1.270 1.280 1.270 1.320 1,958,000 2,518,520 1.2863 0.875 0.875 0.882 0.875 0.909 2,842,378 0.8861 -2.31%
2009-10-23 0 1.300 1.290 1.300 1.260 1.340 7,009,000 9,097,182 1.2979 0.896 0.889 0.896 0.868 0.923 10,174,786 0.8941 2.36%
2009-10-22 0 1.270 1.250 1.270 1.260 1.290 966,000 1,226,500 1.2697 0.875 0.861 0.875 0.868 0.889 1,402,317 0.8746 0.79%
2009-10-21 0 1.260 1.260 1.270 1.250 1.280 1,744,000 2,200,900 1.2620 0.868 0.868 0.875 0.861 0.882 2,531,720 0.8693 -1.56%
2009-10-20 0 1.280 1.270 1.290 1.260 1.290 3,039,000 3,878,270 1.2762 0.882 0.875 0.889 0.868 0.889 4,411,638 0.8791 1.59%
2009-10-19 0 1.260 1.260 1.270 1.260 1.280 2,425,000 3,081,140 1.2706 0.868 0.868 0.875 0.868 0.882 3,520,310 0.8752 -2.33%
2009-10-16 0 1.290 1.280 1.290 1.280 1.350 4,618,000 6,073,610 1.3152 0.889 0.882 0.889 0.882 0.930 6,703,832 0.9060 -0.77%
2009-10-15 0 1.300 1.300 1.310 1.260 1.320 5,412,000 7,011,410 1.2955 0.896 0.896 0.902 0.868 0.909 7,856,462 0.8924 3.17%
2009-10-14 0 1.260 1.250 1.260 1.250 1.260 1,794,000 2,245,190 1.2515 0.868 0.861 0.868 0.861 0.868 2,604,304 0.8621 0.80%
2009-10-13 0 1.250 1.250 1.260 1.240 1.260 6,909,000 8,646,070 1.2514 0.861 0.861 0.868 0.854 0.868 10,029,618 0.8621 0.00%
2009-10-12 0 1.250 1.250 1.260 1.250 1.260 2,903,000 3,638,320 1.2533 0.861 0.861 0.868 0.861 0.868 4,214,211 0.8633 0.00%
2009-10-09 0 1.250 1.250 1.260 1.250 1.260 2,487,000 3,120,000 1.2545 0.861 0.861 0.868 0.861 0.868 3,610,314 0.8642 -0.79%
2009-10-08 0 1.260 1.240 1.260 1.230 1.260 3,269,000 4,075,100 1.2466 0.868 0.854 0.868 0.847 0.868 4,745,524 0.8587 1.61%
2009-10-07 0 1.240 1.230 1.240 1.230 1.240 1,314,000 1,617,150 1.2307 0.854 0.847 0.854 0.847 0.854 1,907,500 0.8478 1.64%
2009-10-06 0 1.220 1.210 1.220 1.200 1.230 506,000 613,380 1.2122 0.840 0.834 0.840 0.827 0.847 734,547 0.8350 0.83%
2009-10-05 0 1.210 1.200 1.210 1.140 1.220 1,788,000 2,138,760 1.1962 0.834 0.827 0.834 0.785 0.840 2,595,594 0.8240 0.83%
2009-10-02 0 1.200 1.190 1.200 1.170 1.260 1,795,000 2,154,870 1.2005 0.827 0.820 0.827 0.806 0.868 2,605,755 0.8270 -1.64%
2009-09-30 0 1.220 1.200 1.220 1.200 1.220 1,185,253 1,431,639 1.2079 0.840 0.827 0.840 0.827 0.840 1,720,601 0.8321 1.67%
2009-09-29 0 1.200 1.200 1.210 1.200 1.220 3,436,000 4,145,780 1.2066 0.827 0.827 0.834 0.827 0.840 4,987,953 0.8312 0.84%
2009-09-28 0 1.190 1.180 1.200 1.180 1.210 3,324,000 3,969,670 1.1942 0.820 0.813 0.827 0.813 0.834 4,825,366 0.8227 -1.65%
2009-09-25 0 1.210 1.210 1.230 1.200 1.230 1,203,000 1,453,250 1.2080 0.834 0.834 0.847 0.827 0.847 1,746,364 0.8322 0.00%
2009-09-24 0 1.210 1.200 1.220 1.200 1.250 3,116,000 3,753,300 1.2045 0.834 0.827 0.840 0.827 0.861 4,523,417 0.8297 -3.20%
2009-09-23 0 1.250 1.240 1.250 1.250 1.270 362,000 455,180 1.2574 0.861 0.854 0.861 0.861 0.875 525,506 0.8662 -1.57%
2009-09-22 0 1.270 1.270 1.280 1.250 1.290 1,490,000 1,909,880 1.2818 0.875 0.875 0.882 0.861 0.889 2,162,995 0.8830 0.00%
2009-09-21 0 1.270 1.260 1.270 1.250 1.300 1,650,000 2,094,620 1.2695 0.875 0.868 0.875 0.861 0.896 2,395,263 0.8745 1.60%
2009-09-18 0 1.250 1.240 1.250 1.210 1.270 1,488,000 1,857,230 1.2481 0.861 0.854 0.861 0.834 0.875 2,160,091 0.8598 2.46%
2009-09-17 0 1.220 1.220 1.230 1.200 1.260 1,765,000 2,167,900 1.2283 0.840 0.840 0.847 0.827 0.868 2,562,205 0.8461 -1.61%
2009-09-16 0 1.240 1.240 1.250 1.220 1.240 1,110,000 1,368,130 1.2325 0.854 0.854 0.861 0.840 0.854 1,611,359 0.8491 3.33%
2009-09-15 0 1.200 1.210 1.220 1.200 1.260 2,433,000 2,981,080 1.2253 0.827 0.834 0.840 0.827 0.868 3,531,924 0.8440 -5.51%
2009-09-14 0 1.270 1.270 1.280 1.260 1.280 1,042,000 1,319,870 1.2667 0.875 0.875 0.882 0.868 0.882 1,512,645 0.8726 0.00%
2009-09-11 0 1.270 1.270 1.280 1.270 1.310 3,411,000 4,382,110 1.2847 0.875 0.875 0.882 0.875 0.902 4,951,661 0.8850 -1.55%
2009-09-10 0 1.290 1.280 1.290 1.260 1.340 15,614,000 20,249,960 1.2969 0.889 0.882 0.889 0.868 0.923 22,666,444 0.8934 1.57%
2009-09-09 0 1.270 1.260 1.270 1.270 1.300 2,262,000 2,905,160 1.2843 0.875 0.868 0.875 0.875 0.896 3,283,687 0.8847 -2.31%
2009-09-08 0 1.300 1.290 1.300 1.290 1.330 2,101,000 2,726,050 1.2975 0.896 0.889 0.896 0.889 0.916 3,049,968 0.8938 0.00%
2009-09-07 0 1.300 1.290 1.300 1.290 1.320 5,562,000 7,264,270 1.3061 0.896 0.889 0.896 0.889 0.909 8,074,213 0.8997 0.00%
2009-09-04 0 1.300 1.300 1.310 1.290 1.350 2,881,000 3,759,890 1.3051 0.896 0.896 0.902 0.889 0.930 4,182,274 0.8990 0.00%
2009-09-03 0 1.300 1.300 1.310 1.280 1.320 3,131,000 4,073,040 1.3009 0.896 0.896 0.902 0.882 0.909 4,545,192 0.8961 0.78%
2009-09-02 0 1.290 1.280 1.290 1.280 1.300 3,311,000 4,268,680 1.2892 0.889 0.882 0.889 0.882 0.896 4,806,494 0.8881 -0.77%
2009-09-01 0 1.300 1.290 1.300 1.290 1.340 4,435,100 5,773,389 1.3017 0.896 0.889 0.896 0.889 0.923 6,438,321 0.8967 -3.70%
2009-08-31 0 1.350 1.340 1.350 1.260 1.360 5,884,000 7,697,990 1.3083 0.930 0.923 0.930 0.868 0.937 8,541,652 0.9012 1.50%
2009-08-28 0 1.330 1.310 1.330 1.290 1.340 3,936,000 5,149,756 1.3084 0.916 0.902 0.916 0.889 0.923 5,713,790 0.9013 0.00%
2009-08-27 0 1.330 1.320 1.330 1.300 1.380 5,050,000 6,712,650 1.3292 0.916 0.909 0.916 0.896 0.951 7,330,956 0.9157 -1.48%
2009-08-26 0 1.350 1.340 1.350 1.350 1.370 3,110,000 4,220,761 1.3572 0.930 0.923 0.930 0.930 0.944 4,514,707 0.9349 -1.46%
2009-08-25 0 1.370 1.370 1.380 1.350 1.400 7,713,000 10,574,590 1.3710 0.944 0.944 0.951 0.930 0.964 11,196,764 0.9444 1.48%
2009-08-24 0 1.350 1.350 1.360 1.350 1.380 4,005,000 5,415,530 1.3522 0.930 0.930 0.937 0.930 0.951 5,813,956 0.9315 0.00%
2009-08-21 0 1.350 1.350 1.360 1.330 1.420 2,189,000 2,986,740 1.3644 0.930 0.930 0.937 0.916 0.978 3,177,715 0.9399 -2.88%
2009-08-20 0 1.390 1.390 1.410 1.380 1.410 4,852,000 6,743,300 1.3898 0.958 0.958 0.971 0.951 0.971 7,043,524 0.9574 0.00%
2009-08-19 0 1.390 1.390 1.400 1.340 1.400 7,372,034 10,028,036 1.3603 0.958 0.958 0.964 0.923 0.964 10,701,793 0.9370 2.96%
2009-08-18 0 1.350 1.350 1.370 1.300 1.370 12,018,947 16,143,058 1.3431 0.930 0.930 0.944 0.896 0.944 17,447,597 0.9252 3.05%
2009-08-17 0 1.310 1.310 1.340 1.300 1.410 5,497,000 7,306,600 1.3292 0.902 0.902 0.923 0.896 0.971 7,979,854 0.9156 -5.07%
2009-08-14 0 1.380 1.380 1.390 1.350 1.430 8,401,000 11,535,520 1.3731 0.951 0.951 0.958 0.930 0.985 12,195,516 0.9459 -2.13%
2009-08-13 0 1.410 1.410 1.420 1.410 1.470 24,809,000 35,437,599 1.4284 0.971 0.971 0.978 0.971 1.013 36,014,589 0.9840 0.00%
2009-08-12 0 1.410 1.410 1.420 1.410 1.480 7,736,000 11,043,550 1.4276 0.971 0.971 0.978 0.971 1.020 11,230,153 0.9834 -6.00%
2009-08-11 0 1.500 1.490 1.500 1.440 1.550 18,421,000 27,412,740 1.4881 1.033 1.026 1.033 0.992 1.068 26,741,293 1.0251 -2.60%
2009-08-10 0 1.540 1.550 1.560 1.390 1.550 26,454,000 39,158,290 1.4802 1.061 1.068 1.075 0.958 1.068 38,402,594 1.0197 11.59%
2009-08-07 0 1.380 1.380 1.390 1.360 1.470 17,771,000 24,837,470 1.3976 0.951 0.951 0.958 0.937 1.013 25,797,705 0.9628 -1.43%
2009-08-06 0 1.400 1.380 1.400 1.270 1.400 15,792,034 21,048,054 1.3328 0.964 0.951 0.964 0.875 0.964 22,924,891 0.9181 5.26%
2009-08-05 0 1.330 1.330 1.340 1.320 1.370 4,661,019 6,238,594 1.3385 0.916 0.916 0.923 0.909 0.944 6,766,282 0.9220 -2.21%
2009-08-04 0 1.360 1.350 1.360 1.350 1.420 15,174,000 20,847,720 1.3739 0.937 0.930 0.937 0.930 0.978 22,027,707 0.9464 -3.55%
2009-08-03 0 1.410 1.390 1.420 1.290 1.430 22,576,375 31,084,901 1.3769 0.971 0.958 0.978 0.889 0.985 32,773,545 0.9485 8.46%
2009-07-31 0 1.300 1.290 1.300 1.280 1.320 10,524,000 13,622,780 1.2944 0.896 0.889 0.896 0.882 0.909 15,277,421 0.8917 1.56%
2009-07-30 0 1.280 1.280 1.290 1.260 1.300 6,449,100 8,267,278 1.2819 0.882 0.882 0.889 0.868 0.896 9,361,993 0.8831 -1.54%
2009-07-29 0 1.300 1.280 1.290 1.270 1.330 17,831,000 23,210,120 1.3017 0.896 0.882 0.889 0.875 0.916 25,884,806 0.8967 -0.76%
2009-07-28 0 1.310 1.300 1.310 1.270 1.320 7,896,000 10,245,980 1.2976 0.902 0.896 0.902 0.875 0.909 11,462,421 0.8939 0.00%
2009-07-27 0 1.310 1.300 1.310 1.250 1.320 11,605,252 14,756,758 1.2716 0.902 0.896 0.902 0.861 0.909 16,847,047 0.8759 5.65%
2009-07-24 0 1.240 1.240 1.250 1.240 1.270 7,585,000 9,442,240 1.2449 0.854 0.854 0.861 0.854 0.875 11,010,950 0.8575 -0.80%
2009-07-23 0 1.250 1.250 1.260 1.240 1.330 14,704,300 18,659,491 1.2690 0.861 0.861 0.868 0.854 0.916 21,345,855 0.8742 -1.57%
2009-07-22 0 1.270 1.270 1.280 1.140 1.300 42,791,000 52,932,230 1.2370 0.875 0.875 0.882 0.785 0.896 62,118,598 0.8521 12.39%
2009-07-21 0 1.130 1.120 1.130 1.090 1.160 18,186,300 20,592,477 1.1323 0.778 0.772 0.778 0.751 0.799 26,400,586 0.7800 3.67%
2009-07-20 0 1.090 1.090 1.100 1.070 1.100 9,324,000 10,096,670 1.0829 0.751 0.751 0.758 0.737 0.758 13,535,412 0.7459 1.87%
2009-07-17 0 1.070 1.070 1.080 1.070 1.100 3,949,575 4,278,262 1.0832 0.737 0.737 0.744 0.737 0.758 5,733,497 0.7462 -1.83%
2009-07-16 0 1.090 1.090 1.110 1.090 1.150 9,464,000 10,464,920 1.1058 0.751 0.751 0.765 0.751 0.792 13,738,646 0.7617 -0.91%
2009-07-15 0 1.100 1.090 1.100 1.090 1.110 9,269,000 10,190,750 1.0994 0.758 0.751 0.758 0.751 0.765 13,455,570 0.7574 0.92%
2009-07-14 0 1.090 1.090 1.100 1.080 1.100 5,012,750 5,478,605 1.0929 0.751 0.751 0.758 0.744 0.758 7,276,881 0.7529 0.93%
2009-07-13 0 1.080 1.070 1.080 1.060 1.110 3,438,000 3,702,910 1.0771 0.744 0.737 0.744 0.730 0.765 4,990,856 0.7419 -0.92%
2009-07-10 0 1.090 1.090 1.110 1.080 1.120 1,724,000 1,893,590 1.0984 0.751 0.751 0.765 0.744 0.772 2,502,687 0.7566 -1.80%
2009-07-09 0 1.110 1.110 1.120 1.090 1.120 2,022,000 2,227,470 1.1016 0.765 0.765 0.772 0.751 0.772 2,935,286 0.7589 0.00%
2009-07-08 0 1.110 1.100 1.120 1.070 1.140 4,728,000 5,244,516 1.1092 0.765 0.758 0.772 0.737 0.785 6,863,516 0.7641 -3.48%
2009-07-07 0 1.150 1.140 1.150 1.140 1.170 3,926,700 4,527,692 1.1531 0.792 0.785 0.792 0.785 0.806 5,700,290 0.7943 0.00%
2009-07-06 0 1.150 1.140 1.150 1.140 1.150 4,381,000 5,028,286 1.1477 0.792 0.785 0.792 0.785 0.792 6,359,785 0.7906 0.00%
2009-07-03 0 1.150 1.150 1.160 1.120 1.170 4,309,000 4,953,040 1.1495 0.792 0.792 0.799 0.772 0.806 6,255,265 0.7918 0.88%
2009-07-02 0 1.140 1.140 1.150 1.120 1.190 9,243,558 10,636,436 1.1507 0.785 0.785 0.792 0.772 0.820 13,418,636 0.7927 -1.72%
2009-06-30 0 1.160 1.140 1.160 1.130 1.210 6,368,500 7,378,099 1.1585 0.799 0.785 0.799 0.778 0.834 9,244,988 0.7981 0.00%
2009-06-29 0 1.160 1.150 1.160 1.140 1.200 6,735,000 7,769,680 1.1536 0.799 0.792 0.799 0.785 0.827 9,777,027 0.7947 -2.52%
2009-06-26 0 1.190 1.170 1.190 1.170 1.250 8,872,000 10,586,320 1.1932 0.820 0.806 0.820 0.806 0.861 12,879,255 0.8220 0.00%
2009-06-25 0 1.190 1.190 1.200 1.100 1.200 15,019,000 17,245,670 1.1483 0.820 0.820 0.827 0.758 0.827 21,802,697 0.7910 10.19%
2009-06-24 0 1.080 1.080 1.090 1.070 1.100 3,678,000 3,991,590 1.0853 0.744 0.744 0.751 0.737 0.758 5,339,258 0.7476 0.00%
2009-06-23 0 1.080 1.070 1.080 1.040 1.110 4,787,000 5,123,680 1.0703 0.744 0.737 0.744 0.716 0.765 6,949,165 0.7373 1.89%
2009-06-22 0 1.060 1.070 1.100 1.040 1.160 15,856,000 17,272,220 1.0893 0.730 0.737 0.758 0.716 0.799 23,017,749 0.7504 -5.36%
2009-06-19 0 1.120 1.120 1.130 1.110 1.180 1,458,000 1,645,490 1.1286 0.772 0.772 0.778 0.765 0.813 2,116,541 0.7774 -0.88%
2009-06-18 0 1.130 1.130 1.140 1.120 1.160 3,121,000 3,550,858 1.1377 0.778 0.778 0.785 0.772 0.799 4,530,676 0.7837 0.00%
2009-06-17 0 1.130 1.130 1.140 1.070 1.140 3,802,902 4,190,987 1.1020 0.778 0.778 0.785 0.737 0.785 5,520,575 0.7592 2.73%
2009-06-16 0 1.100 1.090 1.100 1.060 1.130 8,989,000 9,720,270 1.0814 0.758 0.751 0.758 0.730 0.778 13,049,101 0.7449 -2.65%
2009-06-15 0 1.130 1.110 1.140 1.110 1.200 11,273,300 12,902,534 1.1445 0.778 0.765 0.785 0.765 0.827 16,365,161 0.7884 -3.42%
2009-06-12 0 1.170 1.170 1.180 1.130 1.240 21,912,000 25,579,970 1.1674 0.806 0.806 0.813 0.778 0.854 31,809,089 0.8042 -7.87%
2009-06-11 0 1.270 1.260 1.270 1.220 1.280 8,646,902 10,882,620 1.2586 0.875 0.868 0.875 0.840 0.882 12,552,486 0.8670 2.42%
2009-06-10 0 1.240 1.220 1.240 1.180 1.250 7,631,000 9,283,830 1.2166 0.854 0.840 0.854 0.813 0.861 11,077,727 0.8381 3.33%
2009-06-09 0 1.200 1.190 1.200 1.170 1.290 9,197,000 11,163,600 1.2138 0.827 0.820 0.827 0.806 0.889 13,351,049 0.8362 -6.25%
2009-06-08 0 1.280 1.280 1.290 1.270 1.380 9,131,000 11,912,950 1.3047 0.882 0.882 0.889 0.875 0.951 13,255,239 0.8987 -4.48%
2009-06-05 0 1.340 1.330 1.340 1.300 1.430 8,445,000 11,394,110 1.3492 0.923 0.916 0.923 0.896 0.985 12,259,390 0.9294 -1.47%
2009-06-04 0 1.360 1.350 1.370 1.200 1.430 39,476,000 53,090,500 1.3449 0.937 0.930 0.944 0.827 0.985 57,306,297 0.9264 8.80%
2009-06-03 0 1.250 1.250 1.260 1.110 1.270 35,412,062 43,082,955 1.2166 0.861 0.861 0.868 0.765 0.875 51,406,783 0.8381 13.64%
2009-06-02 0 1.100 1.100 1.110 1.100 1.160 14,055,000 15,969,830 1.1362 0.758 0.758 0.765 0.758 0.799 20,403,283 0.7827 -2.65%
2009-06-01 0 1.130 1.110 1.130 1.100 1.150 13,860,000 15,612,800 1.1265 0.778 0.765 0.778 0.758 0.792 20,120,207 0.7760 3.67%
2009-05-29 0 1.090 1.090 1.100 1.050 1.110 11,929,885 12,861,283 1.0781 0.751 0.751 0.758 0.723 0.765 17,318,308 0.7426 1.87%
2009-05-27 0 1.070 1.060 1.070 1.060 1.160 16,624,000 18,558,640 1.1164 0.737 0.730 0.737 0.730 0.799 24,132,635 0.7690 -3.60%
2009-05-26 0 1.110 1.110 1.120 1.100 1.280 16,150,000 19,151,700 1.1859 0.765 0.765 0.772 0.758 0.882 23,444,541 0.8169 -2.63%
2009-05-25 0 1.140 1.130 1.150 1.030 1.160 13,027,000 14,561,130 1.1178 0.785 0.778 0.792 0.710 0.799 18,910,962 0.7700 7.55%
2009-05-22 0 1.060 1.060 1.070 1.000 1.130 13,812,000 14,410,330 1.0433 0.730 0.730 0.737 0.689 0.778 20,050,526 0.7187 -5.36%
2009-05-21 0 1.120 1.110 1.120 1.090 1.150 10,156,000 11,473,230 1.1297 0.772 0.765 0.772 0.751 0.792 14,743,205 0.7782 1.82%
2009-05-20 0 1.100 1.100 1.110 1.070 1.180 11,980,000 13,366,180 1.1157 0.758 0.758 0.765 0.737 0.813 17,391,059 0.7686 -3.51%
2009-05-19 0 1.140 1.140 1.150 1.090 1.200 27,769,000 32,017,790 1.1530 0.785 0.785 0.792 0.751 0.827 40,311,545 0.7943 4.59%
2009-05-18 0 1.090 1.090 1.100 1.060 1.140 27,619,000 30,274,890 1.0962 0.751 0.751 0.758 0.730 0.785 40,093,794 0.7551 -6.03%
2009-05-15 0 1.160 1.150 1.160 0.980 1.180 46,228,000 50,149,940 1.0848 0.799 0.792 0.799 0.675 0.813 67,108,003 0.7473 20.83%
2009-05-14 0 0.960 0.960 0.970 0.920 0.970 15,305,000 14,592,080 0.9534 0.661 0.661 0.668 0.634 0.668 22,217,876 0.6568 0.00%
2009-05-13 0 0.960 0.950 0.960 0.950 1.000 22,735,418 22,242,487 0.9783 0.661 0.654 0.661 0.654 0.689 33,004,424 0.6739 1.05%
2009-05-12 0 0.950 0.940 0.950 0.910 0.980 15,526,709 14,669,418 0.9448 0.654 0.648 0.654 0.627 0.675 22,539,725 0.6508 2.15%
2009-05-11 0 0.930 0.920 0.930 0.850 1.000 66,140,000 61,420,560 0.9286 0.641 0.634 0.641 0.586 0.689 96,013,743 0.6397 9.41%
2009-05-08 0 0.850 0.850 0.860 0.840 0.860 18,615,000 15,839,270 0.8509 0.586 0.586 0.592 0.579 0.592 27,022,918 0.5861 0.00%
2009-05-07 0 0.850 0.850 0.860 0.830 0.880 22,241,000 18,949,370 0.8520 0.586 0.586 0.592 0.572 0.606 32,286,690 0.5869 1.19%
2009-05-06 0 0.840 0.830 0.840 0.830 0.860 17,509,000 14,830,750 0.8470 0.579 0.572 0.579 0.572 0.592 25,417,366 0.5835 0.00%
2009-05-05 0 0.840 0.830 0.840 0.810 0.870 35,606,000 30,136,980 0.8464 0.579 0.572 0.579 0.558 0.599 51,688,317 0.5831 5.00%
2009-05-04 0 0.800 0.790 0.800 0.770 0.810 9,726,561 7,745,042 0.7963 0.551 0.544 0.551 0.530 0.558 14,119,799 0.5485 3.90%
2009-04-30 0 0.770 0.770 0.780 0.760 0.800 5,462,000 4,287,120 0.7849 0.530 0.530 0.537 0.524 0.551 7,929,045 0.5407 1.32%
2009-04-29 0 0.760 0.750 0.760 0.740 0.760 3,309,000 2,490,600 0.7527 0.524 0.517 0.524 0.510 0.524 4,803,590 0.5185 2.70%
2009-04-28 0 0.740 0.740 0.750 0.740 0.770 2,788,000 2,092,220 0.7504 0.510 0.510 0.517 0.510 0.530 4,047,268 0.5169 -3.90%
2009-04-27 0 0.770 0.760 0.780 0.760 0.800 5,305,000 4,092,930 0.7715 0.530 0.524 0.537 0.524 0.551 7,701,133 0.5315 -3.75%
2009-04-24 0 0.800 0.790 0.800 0.770 0.800 6,704,000 5,282,710 0.7880 0.551 0.544 0.551 0.530 0.551 9,732,025 0.5428 3.90%
2009-04-23 0 0.770 0.760 0.770 0.750 0.780 2,793,000 2,136,470 0.7649 0.530 0.524 0.530 0.517 0.537 4,054,527 0.5269 1.32%
2009-04-22 0 0.760 0.760 0.770 0.760 0.810 12,819,000 10,081,880 0.7865 0.524 0.524 0.530 0.524 0.558 18,609,014 0.5418 -3.80%
2009-04-21 0 0.790 0.780 0.790 0.770 0.790 5,709,000 4,443,670 0.7784 0.544 0.537 0.544 0.530 0.544 8,287,609 0.5362 -1.25%
2009-04-20 0 0.800 0.800 0.810 0.790 0.820 10,858,000 8,756,930 0.8065 0.551 0.551 0.558 0.544 0.565 15,762,280 0.5556 -1.23%
2009-04-17 0 0.810 0.800 0.810 0.780 0.830 17,340,000 13,981,080 0.8063 0.558 0.551 0.558 0.537 0.572 25,172,034 0.5554 0.00%
2009-04-16 0 0.810 0.800 0.810 0.750 0.830 21,967,000 17,489,090 0.7962 0.558 0.551 0.558 0.517 0.572 31,888,931 0.5484 6.58%
2009-04-15 0 0.760 0.760 0.770 0.740 0.770 6,240,000 4,716,970 0.7559 0.524 0.524 0.530 0.510 0.530 9,058,448 0.5207 -2.56%
2009-04-14 0 0.780 0.770 0.790 0.730 0.790 15,052,000 11,601,650 0.7708 0.537 0.530 0.544 0.503 0.544 21,850,603 0.5310 9.86%
2009-04-09 0 0.710 0.710 0.720 0.710 0.720 2,664,000 1,902,340 0.7141 0.489 0.489 0.496 0.489 0.496 3,867,261 0.4919 1.43%
2009-04-08 0 0.700 0.690 0.700 0.690 0.720 8,064,000 5,642,090 0.6997 0.482 0.475 0.482 0.475 0.496 11,706,302 0.4820 -2.78%
2009-04-07 0 0.720 0.720 0.730 0.720 0.740 6,138,000 4,463,160 0.7271 0.496 0.496 0.503 0.496 0.510 8,910,377 0.5009 -2.70%
2009-04-06 0 0.740 0.730 0.740 0.740 0.760 9,090,000 6,794,980 0.7475 0.510 0.503 0.510 0.510 0.524 13,195,720 0.5149 -1.33%
2009-04-03 0 0.750 0.740 0.750 0.740 0.760 6,001,478 4,501,425 0.7501 0.517 0.510 0.517 0.510 0.524 8,712,192 0.5167 0.00%
2009-04-02 0 0.750 0.740 0.750 0.740 0.780 13,904,949 10,493,024 0.7546 0.517 0.510 0.517 0.510 0.537 20,185,458 0.5198 -1.32%
2009-04-01 0 0.760 0.750 0.770 0.740 0.780 17,379,438 13,248,827 0.7623 0.524 0.517 0.530 0.510 0.537 25,229,285 0.5251 -6.17%
2009-03-31 0 0.810 0.810 0.820 0.780 0.810 3,556,000 2,841,810 0.7992 0.558 0.558 0.565 0.537 0.558 5,162,154 0.5505 2.53%
2009-03-30 0 0.790 0.790 0.800 0.790 0.820 10,239,000 8,249,870 0.8057 0.544 0.544 0.551 0.544 0.565 14,863,694 0.5550 -3.66%
2009-03-27 0 0.820 0.820 0.830 0.790 0.840 15,391,000 12,405,150 0.8060 0.565 0.565 0.572 0.544 0.579 22,342,720 0.5552 3.80%
2009-03-26 0 0.790 0.790 0.800 0.780 0.800 5,881,000 4,651,520 0.7909 0.544 0.544 0.551 0.537 0.551 8,537,297 0.5448 1.28%
2009-03-25 0 0.780 0.780 0.790 0.780 0.810 5,223,000 4,117,330 0.7883 0.537 0.537 0.544 0.537 0.558 7,582,095 0.5430 -1.27%
2009-03-24 0 0.790 0.780 0.790 0.770 0.820 12,056,000 9,540,390 0.7913 0.544 0.537 0.544 0.530 0.565 17,501,386 0.5451 -1.25%
2009-03-23 0 0.800 0.800 0.810 0.790 0.820 16,169,000 13,018,290 0.8051 0.551 0.551 0.558 0.544 0.565 23,472,123 0.5546 3.90%
2009-03-20 0 0.770 0.760 0.770 0.760 0.800 5,506,000 4,321,990 0.7850 0.530 0.524 0.530 0.524 0.551 7,992,919 0.5407 -2.53%
2009-03-19 0 0.790 0.780 0.790 0.750 0.790 12,977,000 10,069,210 0.7759 0.544 0.537 0.544 0.517 0.544 18,838,378 0.5345 3.95%
2009-03-18 0 0.760 0.750 0.760 0.750 0.770 4,137,000 3,122,850 0.7549 0.524 0.517 0.524 0.517 0.530 6,005,577 0.5200 1.33%
2009-03-17 0 0.750 0.740 0.750 0.750 0.780 3,137,000 2,388,160 0.7613 0.517 0.510 0.517 0.517 0.537 4,553,902 0.5244 -1.32%
2009-03-16 0 0.760 0.760 0.770 0.740 0.780 5,563,500 4,227,075 0.7598 0.524 0.524 0.530 0.510 0.537 8,076,390 0.5234 2.70%
2009-03-13 0 0.740 0.730 0.740 0.730 0.750 2,516,000 1,861,760 0.7400 0.510 0.503 0.510 0.503 0.517 3,652,413 0.5097 1.37%
2009-03-12 0 0.730 0.730 0.740 0.720 0.740 1,632,000 1,194,080 0.7317 0.503 0.503 0.510 0.496 0.510 2,369,133 0.5040 -1.35%
2009-03-11 0 0.740 0.730 0.740 0.730 0.760 2,690,000 2,004,050 0.7450 0.510 0.503 0.510 0.503 0.524 3,905,004 0.5132 -1.33%
2009-03-10 0 0.750 0.730 0.750 0.720 0.750 1,838,900 1,342,712 0.7302 0.517 0.503 0.517 0.496 0.517 2,669,484 0.5030 1.35%
2009-03-09 0 0.740 0.730 0.740 0.730 0.750 1,006,400 736,210 0.7315 0.510 0.503 0.510 0.503 0.517 1,460,965 0.5039 -1.33%
2009-03-06 0 0.750 0.740 0.750 0.740 0.770 1,676,000 1,256,410 0.7496 0.517 0.510 0.517 0.510 0.530 2,433,006 0.5164 -2.60%
2009-03-05 0 0.770 0.770 0.780 0.770 0.790 4,671,000 3,641,550 0.7796 0.530 0.530 0.537 0.530 0.544 6,780,771 0.5370 0.00%
2009-03-04 0 0.770 0.770 0.780 0.730 0.780 3,912,649 2,999,938 0.7667 0.530 0.530 0.537 0.503 0.537 5,679,892 0.5282 4.05%
2009-03-03 0 0.740 0.730 0.740 0.700 0.760 1,878,000 1,368,150 0.7285 0.510 0.503 0.510 0.482 0.524 2,726,244 0.5018 1.37%
2009-03-02 0 0.730 0.730 0.740 0.730 0.770 3,218,000 2,382,040 0.7402 0.503 0.503 0.510 0.503 0.530 4,671,488 0.5099 -6.41%
2009-02-27 0 0.780 0.760 0.780 0.750 0.780 1,268,000 967,440 0.7630 0.537 0.524 0.537 0.517 0.537 1,840,723 0.5256 2.63%
2009-02-26 0 0.760 0.760 0.780 0.730 0.770 3,832,000 2,900,070 0.7568 0.524 0.524 0.537 0.503 0.530 5,562,816 0.5213 0.00%
2009-02-25 0 0.760 0.760 0.770 0.760 0.790 1,385,375 1,070,930 0.7730 0.524 0.524 0.530 0.524 0.544 2,011,113 0.5325 -1.30%
2009-02-24 0 0.770 0.740 0.770 0.740 0.770 4,091,750 3,071,705 0.7507 0.530 0.510 0.530 0.510 0.530 5,939,889 0.5171 0.00%
2009-02-23 0 0.770 0.770 0.780 0.770 0.800 3,204,000 2,488,790 0.7768 0.530 0.530 0.537 0.530 0.551 4,651,165 0.5351 0.00%
2009-02-20 0 0.770 0.770 0.780 0.770 0.790 1,560,000 1,215,630 0.7793 0.530 0.530 0.537 0.530 0.544 2,264,612 0.5368 -2.53%
2009-02-19 0 0.790 0.790 0.800 0.770 0.820 4,897,000 3,857,950 0.7878 0.544 0.544 0.551 0.530 0.565 7,108,849 0.5427 -3.66%
2009-02-18 0 0.820 0.810 0.820 0.720 0.820 8,189,000 6,371,100 0.7780 0.565 0.558 0.565 0.496 0.565 11,887,761 0.5359 9.33%
2009-02-17 0 0.750 0.750 0.760 0.750 0.840 8,961,000 7,032,960 0.7848 0.517 0.517 0.524 0.517 0.579 13,008,454 0.5406 -11.76%
2009-02-16 0 0.850 0.840 0.850 0.820 0.850 1,482,000 1,246,220 0.8409 0.586 0.579 0.586 0.565 0.586 2,151,381 0.5793 -1.16%
2009-02-13 0 0.860 0.850 0.860 0.850 0.890 2,866,000 2,488,440 0.8683 0.592 0.586 0.592 0.586 0.613 4,160,499 0.5981 0.00%
2009-02-12 0 0.860 0.860 0.870 0.860 0.940 10,687,000 9,578,870 0.8963 0.592 0.592 0.599 0.592 0.648 15,514,044 0.6174 -4.44%
2009-02-11 0 0.900 0.900 0.910 0.810 0.910 21,184,000 18,309,910 0.8643 0.620 0.620 0.627 0.558 0.627 30,752,270 0.5954 4.65%
2009-02-10 0 0.860 0.850 0.860 0.750 0.860 17,677,000 14,512,300 0.8210 0.592 0.586 0.592 0.517 0.592 25,661,248 0.5655 13.16%
2009-02-09 0 0.760 0.750 0.760 0.740 0.760 3,938,025 2,958,108 0.7512 0.524 0.517 0.524 0.510 0.524 5,716,730 0.5174 2.70%
2009-02-06 0 0.740 0.730 0.740 0.730 0.750 3,604,036 2,661,157 0.7384 0.510 0.503 0.510 0.503 0.517 5,231,887 0.5086 2.78%
2009-02-05 0 0.720 0.720 0.730 0.720 0.760 5,057,000 3,757,860 0.7431 0.496 0.496 0.503 0.496 0.524 7,341,117 0.5119 -1.37%
2009-02-04 0 0.730 0.720 0.730 0.710 0.740 2,238,000 1,622,940 0.7252 0.503 0.496 0.503 0.489 0.510 3,248,847 0.4995 4.29%
2009-02-03 0 0.700 0.700 0.710 0.690 0.760 4,348,000 3,112,730 0.7159 0.482 0.482 0.489 0.475 0.524 6,311,880 0.4932 -5.41%
2009-02-02 0 0.740 0.730 0.740 0.730 0.790 640,000 477,330 0.7458 0.510 0.503 0.510 0.503 0.544 929,072 0.5138 -3.90%
2009-01-30 0 0.770 0.760 0.770 0.730 0.770 2,220,000 1,661,630 0.7485 0.530 0.524 0.530 0.503 0.530 3,222,717 0.5156 1.32%
2009-01-29 0 0.760 0.740 0.750 0.750 0.770 1,803,000 1,368,490 0.7590 0.524 0.510 0.517 0.517 0.530 2,617,369 0.5228 4.11%
2009-01-23 0 0.730 0.720 0.730 0.700 0.730 2,294,000 1,634,000 0.7123 0.503 0.496 0.503 0.482 0.503 3,330,141 0.4907 2.82%
2009-01-22 0 0.710 0.700 0.710 0.700 0.720 2,108,000 1,499,020 0.7111 0.489 0.482 0.489 0.482 0.496 3,060,130 0.4899 1.43%
2009-01-21 0 0.700 0.700 0.710 0.700 0.740 3,584,000 2,562,210 0.7149 0.482 0.482 0.489 0.482 0.510 5,202,801 0.4925 -5.41%
2009-01-20 0 0.740 0.740 0.750 0.740 0.770 3,481,212 2,612,858 0.7506 0.510 0.510 0.517 0.510 0.530 5,053,586 0.5170 -3.90%
2009-01-19 0 0.770 0.770 0.780 0.770 0.820 4,551,000 3,614,930 0.7943 0.530 0.530 0.537 0.530 0.565 6,606,570 0.5472 -1.28%
2009-01-16 0 0.780 0.770 0.780 0.740 0.820 10,415,000 8,130,980 0.7807 0.537 0.530 0.537 0.510 0.565 15,119,189 0.5378 6.85%
2009-01-15 0 0.730 0.730 0.740 0.730 0.820 19,206,000 14,586,850 0.7595 0.503 0.503 0.510 0.503 0.565 27,880,858 0.5232 -8.75%
2009-01-14 1 - - - - - 0 0 - 0.551 - - - - 0 - 0.00%
2009-01-13 0 0.800 0.790 0.800 0.770 0.850 9,957,000 8,072,850 0.8108 0.551 0.544 0.551 0.530 0.586 14,454,322 0.5585 -4.76%
2009-01-12 0 0.840 0.830 0.840 0.820 0.870 13,311,500 11,164,565 0.8387 0.579 0.572 0.579 0.565 0.599 19,323,963 0.5778 -1.18%
2009-01-09 0 0.850 0.850 0.860 0.830 0.940 24,926,000 22,155,990 0.8889 0.586 0.586 0.592 0.572 0.648 36,184,435 0.6123 -2.30%
2009-01-08 0 0.870 0.870 0.880 0.860 0.950 20,197,001 18,160,031 0.8991 0.599 0.599 0.606 0.592 0.654 29,319,469 0.6194 -10.31%
2009-01-07 0 0.970 0.960 0.970 0.970 1.050 14,685,000 14,642,760 0.9971 0.668 0.661 0.668 0.668 0.723 21,317,838 0.6869 -3.96%
2009-01-06 0 1.010 1.000 1.010 0.980 1.060 28,666,000 29,197,620 1.0185 0.696 0.689 0.696 0.675 0.730 41,613,697 0.7016 -2.88%
2009-01-05 0 1.040 1.030 1.040 0.950 1.050 73,667,000 74,085,210 1.0057 0.716 0.710 0.716 0.654 0.723 106,940,496 0.6928 15.56%
2009-01-02 0 0.900 0.890 0.900 0.820 0.900 13,232,000 11,671,520 0.8821 0.620 0.613 0.620 0.565 0.620 19,208,555 0.6076 8.43%
2008-12-31 0 0.830 0.820 0.830 0.820 0.850 1,928,000 1,592,260 0.8259 0.572 0.565 0.572 0.565 0.586 2,798,828 0.5689 -1.19%
2008-12-30 0 0.840 0.830 0.840 0.810 0.880 3,898,000 3,245,260 0.8325 0.579 0.572 0.579 0.558 0.606 5,658,627 0.5735 -4.55%
2008-12-29 0 0.880 0.850 0.880 0.860 0.890 3,161,000 2,754,450 0.8714 0.606 0.586 0.606 0.592 0.613 4,588,743 0.6003 3.53%
2008-12-24 0 0.850 0.850 0.860 0.780 0.870 4,525,000 3,748,360 0.8284 0.586 0.586 0.592 0.537 0.599 6,568,827 0.5706 3.66%
2008-12-23 0 0.820 0.810 0.820 0.810 0.930 16,803,000 14,381,180 0.8559 0.565 0.558 0.565 0.558 0.641 24,392,484 0.5896 -9.89%
2008-12-22 0 0.910 0.910 0.920 0.880 0.980 42,090,000 39,234,250 0.9322 0.627 0.627 0.634 0.606 0.675 61,100,974 0.6421 4.60%
2008-12-19 0 0.870 0.860 0.870 0.750 0.880 29,735,000 24,827,310 0.8350 0.599 0.592 0.599 0.517 0.606 43,165,537 0.5752 12.99%
2008-12-18 0 0.770 0.770 0.780 0.750 0.770 10,267,812 7,785,169 0.7582 0.530 0.530 0.537 0.517 0.530 14,905,519 0.5223 1.32%
2008-12-17 0 0.760 0.750 0.760 0.750 0.790 21,698,000 16,645,020 0.7671 0.524 0.517 0.524 0.517 0.544 31,498,430 0.5284 4.11%
2008-12-16 0 0.730 0.720 0.730 0.700 0.760 33,421,000 24,592,710 0.7358 0.503 0.496 0.503 0.482 0.524 48,516,409 0.5069 5.80%
2008-12-15 0 0.690 0.680 0.690 0.640 0.720 33,341,387 23,054,194 0.6915 0.475 0.468 0.475 0.441 0.496 48,400,837 0.4763 7.81%
2008-12-12 0 0.640 0.630 0.640 0.620 0.660 12,903,000 8,312,420 0.6442 0.441 0.434 0.441 0.427 0.455 18,730,954 0.4438 -1.54%
2008-12-11 0 0.650 0.650 0.660 0.640 0.680 43,350,312 28,802,000 0.6644 0.448 0.448 0.455 0.441 0.468 62,930,537 0.4577 0.00%
2008-12-10 0 0.650 0.650 0.660 0.630 0.690 37,443,000 24,475,800 0.6537 0.448 0.448 0.455 0.434 0.475 54,355,043 0.4503 1.56%
2008-12-09 0 0.640 0.630 0.640 0.620 0.710 16,060,000 10,702,470 0.6664 0.441 0.434 0.441 0.427 0.489 23,313,890 0.4591 -1.54%
2008-12-08 0 0.650 0.650 0.660 0.570 0.650 25,165,000 15,228,950 0.6052 0.448 0.448 0.455 0.393 0.448 36,531,385 0.4169 10.17%
2008-12-05 0 0.590 0.580 0.590 0.580 0.620 8,313,000 4,876,000 0.5866 0.406 0.400 0.406 0.400 0.427 12,067,769 0.4041 -4.84%
2008-12-04 0 0.620 0.610 0.620 0.600 0.660 5,319,000 3,414,200 0.6419 0.427 0.420 0.427 0.413 0.455 7,721,456 0.4422 -4.62%
2008-12-03 0 0.650 0.640 0.660 0.630 0.660 5,634,000 3,674,400 0.6522 0.448 0.441 0.455 0.434 0.455 8,178,733 0.4493 0.00%
2008-12-02 0 0.650 0.640 0.650 0.640 0.710 6,361,000 4,257,420 0.6693 0.448 0.441 0.448 0.441 0.489 9,234,101 0.4611 -9.72%
2008-12-01 0 0.720 0.710 0.720 0.710 0.750 10,412,000 7,627,870 0.7326 0.496 0.489 0.496 0.489 0.517 15,114,833 0.5047 -1.37%
2008-11-28 0 0.730 0.690 0.730 0.670 0.730 5,953,000 4,133,580 0.6944 0.503 0.475 0.503 0.462 0.503 8,641,818 0.4783 8.96%
2008-11-27 0 0.670 0.670 0.680 0.660 0.710 3,025,000 2,058,750 0.6806 0.462 0.462 0.468 0.455 0.489 4,391,315 0.4688 6.35%
2008-11-26 0 0.630 0.630 0.650 0.620 0.690 3,246,000 2,075,460 0.6394 0.434 0.434 0.448 0.427 0.475 4,712,135 0.4405 -5.97%
2008-11-25 0 0.670 0.660 0.670 0.660 0.720 2,547,000 1,763,440 0.6924 0.462 0.455 0.462 0.455 0.496 3,697,415 0.4769 0.00%
2008-11-24 0 0.670 0.630 0.670 0.600 0.720 7,325,000 5,057,940 0.6905 0.462 0.434 0.462 0.413 0.496 10,633,515 0.4757 15.52%
2008-11-21 0 0.580 0.620 0.650 0.550 0.620 2,752,000 1,577,170 0.5731 0.400 0.427 0.448 0.379 0.427 3,995,008 0.3948 -1.69%
2008-11-20 0 0.590 0.590 0.600 0.530 0.590 6,059,150 3,380,448 0.5579 0.406 0.406 0.413 0.365 0.406 8,795,913 0.3843 0.00%
2008-11-19 0 0.590 0.590 0.600 0.550 0.700 3,528,000 2,136,480 0.6056 0.406 0.406 0.413 0.379 0.482 5,121,507 0.4172 -13.24%
2008-11-18 0 0.680 0.670 0.680 0.660 0.770 5,002,000 3,542,790 0.7083 0.468 0.462 0.468 0.455 0.530 7,261,275 0.4879 -10.53%
2008-11-17 0 0.760 0.760 0.770 0.750 0.800 4,921,000 3,748,700 0.7618 0.524 0.524 0.530 0.517 0.551 7,143,690 0.5248 -5.00%
2008-11-14 0 0.800 0.800 0.830 0.780 0.840 822,000 667,050 0.8115 0.551 0.551 0.572 0.537 0.579 1,193,276 0.5590 2.56%
2008-11-13 0 0.780 0.780 0.800 0.780 0.780 159,000 124,020 0.7800 0.537 0.537 0.551 0.537 0.537 230,816 0.5373 -4.88%
2008-11-12 0 0.820 0.810 0.820 0.800 0.820 107,000 86,440 0.8079 0.565 0.558 0.565 0.551 0.565 155,329 0.5565 1.23%
2008-11-11 0 0.810 0.810 0.820 0.790 0.840 1,638,000 1,337,520 0.8166 0.558 0.558 0.565 0.544 0.579 2,377,843 0.5625 -3.57%
2008-11-10 0 0.840 0.840 0.850 0.820 0.880 1,984,000 1,679,030 0.8463 0.579 0.579 0.586 0.565 0.606 2,880,122 0.5830 6.33%
2008-11-07 0 0.790 0.770 0.790 0.770 0.790 887,000 689,790 0.7777 0.544 0.530 0.544 0.530 0.544 1,287,635 0.5357 2.60%
2008-11-06 0 0.770 0.770 0.790 0.760 0.790 611,000 476,030 0.7791 0.530 0.530 0.544 0.524 0.544 886,973 0.5367 -2.53%
2008-11-05 0 0.790 0.790 0.800 0.780 0.800 1,604,000 1,266,820 0.7898 0.544 0.544 0.551 0.537 0.551 2,328,486 0.5441 3.95%
2008-11-04 0 0.760 0.760 0.780 0.760 0.810 3,119,000 2,416,090 0.7746 0.524 0.524 0.537 0.524 0.558 4,527,772 0.5336 -6.17%
2008-11-03 0 0.810 0.780 0.810 0.780 0.860 1,751,000 1,454,740 0.8308 0.558 0.537 0.558 0.537 0.592 2,541,882 0.5723 6.58%
2008-10-31 0 0.760 0.760 0.790 0.740 0.820 4,413,609 3,518,598 0.7972 0.524 0.524 0.544 0.510 0.565 6,407,123 0.5492 5.56%
2008-10-30 0 0.720 0.720 0.750 0.720 0.800 34,752,000 26,991,130 0.7767 0.496 0.496 0.517 0.496 0.551 50,448,588 0.5350 -7.69%
2008-10-29 0 0.780 0.780 0.790 0.770 0.800 11,937,981 9,413,405 0.7885 0.537 0.537 0.544 0.530 0.551 17,330,061 0.5432 -2.50%
2008-10-28 0 0.800 0.800 0.820 0.750 0.800 426,516 330,441 0.7747 0.551 0.551 0.565 0.517 0.551 619,162 0.5337 2.56%
2008-10-27 0 0.780 0.780 0.790 0.740 0.780 2,554,000 1,944,300 0.7613 0.537 0.537 0.544 0.510 0.537 3,707,576 0.5244 -2.50%
2008-10-24 0 0.800 0.800 0.810 0.780 0.800 1,696,709 1,345,615 0.7931 0.551 0.551 0.558 0.537 0.551 2,463,069 0.5463 -1.23%
2008-10-23 0 0.810 0.810 0.820 0.760 0.810 900,000 716,610 0.7962 0.558 0.558 0.565 0.524 0.558 1,306,507 0.5485 0.00%
2008-10-22 0 0.810 0.780 0.810 0.780 0.820 2,274,106 1,803,606 0.7931 0.558 0.537 0.558 0.537 0.565 3,301,261 0.5463 0.00%
2008-10-21 0 0.810 0.810 0.830 0.800 0.830 768,000 630,050 0.8204 0.558 0.558 0.572 0.551 0.572 1,114,886 0.5651 -1.22%
2008-10-20 0 0.820 0.820 0.830 0.790 0.820 1,516,000 1,225,450 0.8083 0.565 0.565 0.572 0.544 0.565 2,200,738 0.5568 0.00%
2008-10-17 0 0.820 0.820 0.830 0.780 0.820 11,904,000 9,429,470 0.7921 0.565 0.565 0.572 0.537 0.565 17,280,732 0.5457 -1.20%
2008-10-16 0 0.830 0.830 0.840 0.770 0.830 3,005,859 2,385,052 0.7935 0.572 0.572 0.579 0.530 0.572 4,363,528 0.5466 3.75%
2008-10-15 0 0.800 0.800 0.810 0.770 0.830 8,495,000 6,804,582 0.8010 0.551 0.551 0.558 0.530 0.572 12,331,974 0.5518 -1.23%
2008-10-14 0 0.810 0.780 0.810 0.730 0.820 16,041,000 12,576,890 0.7840 0.558 0.537 0.558 0.503 0.565 23,286,309 0.5401 10.96%
2008-10-13 0 0.730 0.730 0.740 0.720 0.800 19,353,487 14,547,631 0.7517 0.503 0.503 0.510 0.496 0.551 28,094,961 0.5178 -2.67%
2008-10-10 0 0.750 0.750 0.780 0.740 0.790 8,137,000 6,243,736 0.7673 0.517 0.517 0.537 0.510 0.544 11,812,274 0.5286 -5.06%
2008-10-09 0 0.790 0.770 0.790 0.770 0.790 2,382,000 1,875,090 0.7872 0.544 0.530 0.544 0.530 0.544 3,457,888 0.5423 2.60%
2008-10-08 0 0.770 0.760 0.770 0.750 0.810 9,074,000 7,076,190 0.7798 0.530 0.524 0.530 0.517 0.558 13,172,493 0.5372 -4.94%
2008-10-06 0 0.810 0.810 0.820 0.810 0.950 2,192,000 1,839,300 0.8391 0.558 0.558 0.565 0.558 0.654 3,182,070 0.5780 -2.41%
2008-10-03 0 0.830 0.820 0.830 0.770 0.850 4,653,000 3,825,550 0.8222 0.572 0.565 0.572 0.530 0.586 6,754,641 0.5664 -3.49%
2008-10-02 0 0.860 0.860 0.870 0.850 0.900 4,443,433 3,897,578 0.8772 0.592 0.592 0.599 0.586 0.620 6,450,418 0.6042 -4.44%
2008-09-30 0 0.900 0.830 0.900 0.760 0.900 7,101,868 6,160,936 0.8675 0.620 0.572 0.620 0.524 0.620 10,309,600 0.5976 4.65%
2008-09-29 0 0.860 0.840 0.860 0.850 0.950 8,698,136 7,535,818 0.8664 0.592 0.579 0.592 0.586 0.654 12,626,861 0.5968 -9.47%
2008-09-26 0 0.950 0.940 0.950 0.910 1.050 5,248,000 4,975,740 0.9481 0.654 0.648 0.654 0.627 0.723 7,618,387 0.6531 -6.86%
2008-09-25 0 1.020 0.970 1.020 0.980 1.060 5,343,000 5,372,750 1.0056 0.703 0.668 0.703 0.675 0.730 7,756,296 0.6927 -0.97%
2008-09-24 0 1.030 1.030 1.110 0.990 1.050 4,970,420 5,036,720 1.0133 0.710 0.710 0.765 0.682 0.723 7,215,431 0.6980 -5.50%
2008-09-23 0 1.090 1.030 1.090 0.980 1.140 5,673,599 6,021,493 1.0613 0.751 0.710 0.751 0.675 0.785 8,236,218 0.7311 -4.39%
2008-09-22 0 1.140 1.120 1.140 1.020 1.200 4,359,054 4,937,769 1.1328 0.785 0.772 0.785 0.703 0.827 6,327,927 0.7803 0.88%
2008-09-19 0 1.130 1.090 1.130 0.870 1.150 9,274,580 9,131,249 0.9845 0.778 0.751 0.778 0.599 0.792 13,463,670 0.6782 36.14%
2008-09-18 0 0.830 0.830 0.930 0.750 1.000 12,605,125 10,610,745 0.8418 0.572 0.572 0.641 0.517 0.689 18,298,537 0.5799 -8.79%
2008-09-17 0 0.910 0.910 0.940 0.900 1.040 6,216,204 5,962,954 0.9593 0.627 0.627 0.648 0.620 0.716 9,023,904 0.6608 -9.00%
2008-09-16 0 1.000 1.000 1.060 0.960 1.180 7,751,500 8,059,670 1.0398 0.689 0.689 0.730 0.661 0.813 11,252,654 0.7162 -15.25%
2008-09-12 0 1.180 1.180 1.190 1.160 1.220 6,004,000 7,161,240 1.1927 0.813 0.813 0.820 0.799 0.840 8,715,853 0.8216 -1.67%
2008-09-11 0 1.200 1.200 1.230 1.160 1.300 6,305,000 7,746,020 1.2286 0.827 0.827 0.847 0.799 0.896 9,152,807 0.8463 -8.40%
2008-09-10 0 1.310 1.310 1.320 1.280 1.400 5,769,000 7,579,760 1.3139 0.902 0.902 0.909 0.882 0.964 8,374,709 0.9051 -7.09%
2008-09-09 0 1.410 1.400 1.410 1.380 1.430 1,319,100 1,840,915 1.3956 0.971 0.964 0.971 0.951 0.985 1,914,904 0.9614 -2.76%
2008-09-08 0 1.450 1.450 1.460 1.400 1.540 2,078,000 3,052,460 1.4689 0.999 0.999 1.006 0.964 1.061 3,016,579 1.0119 -3.33%
2008-09-05 0 1.500 1.500 1.520 1.500 1.570 1,274,000 1,936,050 1.5197 1.033 1.033 1.047 1.033 1.082 1,849,433 1.0468 -5.66%
2008-09-04 0 1.590 1.590 1.620 1.570 1.600 243,000 385,770 1.5875 1.095 1.095 1.116 1.082 1.102 352,757 1.0936 -0.62%
2008-09-03 0 1.600 1.590 1.660 1.570 1.630 203,544 325,050 1.5970 1.102 1.095 1.144 1.082 1.123 295,480 1.1001 -3.61%
2008-09-02 0 1.660 1.630 1.660 1.620 1.740 648,000 1,063,710 1.6415 1.144 1.123 1.144 1.116 1.199 940,685 1.1308 -4.05%
2008-09-01 0 1.730 1.730 1.750 1.720 1.780 415,000 727,350 1.7527 1.192 1.192 1.206 1.185 1.226 602,445 1.2073 -3.89%
2008-08-29 0 1.800 1.800 1.820 1.650 1.800 5,104,000 8,773,040 1.7189 1.240 1.240 1.254 1.137 1.240 7,409,346 1.1841 9.76%
2008-08-28 0 1.640 1.640 1.650 1.620 1.690 1,265,114 2,085,105 1.6482 1.130 1.130 1.137 1.116 1.164 1,836,534 1.1353 -1.20%
2008-08-27 0 1.660 1.660 1.680 1.640 1.720 2,222,000 3,755,030 1.6899 1.144 1.144 1.157 1.130 1.185 3,225,620 1.1641 -5.14%
2008-08-26 0 1.750 1.720 1.780 1.620 1.760 590,500 991,980 1.6799 1.206 1.185 1.226 1.116 1.212 857,214 1.1572 2.34%
2008-08-25 0 1.710 1.690 1.710 1.690 1.780 3,796,026 6,514,140 1.7160 1.178 1.164 1.178 1.164 1.226 5,510,594 1.1821 -0.58%
2008-08-21 0 1.720 1.680 1.720 1.650 1.740 1,064,000 1,815,720 1.7065 1.185 1.157 1.185 1.137 1.199 1,544,582 1.1755 -1.15%
2008-08-20 0 1.740 1.740 1.750 1.640 1.790 2,984,000 5,203,900 1.7439 1.199 1.199 1.206 1.130 1.233 4,331,796 1.2013 6.10%
2008-08-19 0 1.640 1.640 1.670 1.590 1.660 873,000 1,424,800 1.6321 1.130 1.130 1.150 1.095 1.144 1,267,312 1.1243 0.00%
2008-08-18 0 1.640 1.620 1.650 1.600 1.760 2,683,000 4,568,760 1.7029 1.130 1.116 1.137 1.102 1.212 3,894,842 1.1730 -6.82%
2008-08-15 0 1.760 1.760 1.770 1.710 1.820 4,011,000 7,135,540 1.7790 1.212 1.212 1.219 1.178 1.254 5,822,666 1.2255 3.53%
2008-08-14 0 1.700 1.680 1.700 1.550 1.760 6,232,267 10,324,015 1.6565 1.171 1.157 1.171 1.068 1.212 9,047,222 1.1411 9.68%
2008-08-13 0 1.550 1.540 1.550 1.420 1.570 7,112,879 10,708,318 1.5055 1.068 1.061 1.068 0.978 1.082 10,325,584 1.0371 7.64%
2008-08-12 0 1.440 1.420 1.440 1.380 1.470 3,795,112 5,456,825 1.4379 0.992 0.978 0.992 0.951 1.013 5,509,267 0.9905 1.41%
2008-08-11 0 1.420 1.420 1.430 1.380 1.470 3,281,000 4,691,720 1.4300 0.978 0.978 0.985 0.951 1.013 4,762,944 0.9850 -0.70%
2008-08-08 0 1.430 1.410 1.430 1.330 1.430 6,230,825 8,607,930 1.3815 0.985 0.971 0.985 0.916 0.985 9,045,129 0.9517 0.00%
2008-08-07 0 1.430 1.400 1.430 1.400 1.520 15,340,225 22,206,215 1.4476 0.985 0.964 0.985 0.964 1.047 22,269,011 0.9972 -2.05%
2008-08-05 0 1.460 1.460 1.480 1.460 1.560 7,882,000 11,773,540 1.4937 1.006 1.006 1.020 1.006 1.075 11,442,097 1.0290 -6.41%
2008-08-04 0 1.560 1.560 1.570 1.500 1.680 9,116,098 14,514,049 1.5921 1.075 1.075 1.082 1.033 1.157 13,233,606 1.0968 -6.59%
2008-08-01 0 1.670 1.670 1.700 1.670 1.810 3,839,000 6,569,770 1.7113 1.150 1.150 1.171 1.150 1.247 5,572,978 1.1789 -4.57%
2008-07-31 0 1.750 1.750 1.760 1.630 1.750 6,909,619 11,568,698 1.6743 1.206 1.206 1.212 1.123 1.206 10,030,517 1.1534 0.57%
2008-07-30 0 1.740 1.720 1.740 1.600 1.790 12,914,721 21,919,213 1.6972 1.199 1.185 1.199 1.102 1.233 18,747,969 1.1692 -0.57%
2008-07-29 0 1.750 1.730 1.750 1.600 1.920 9,100,000 15,813,670 1.7378 1.206 1.192 1.206 1.102 1.323 13,210,237 1.1971 -4.37%
2008-07-28 0 1.830 1.830 1.840 1.750 1.990 6,935,000 12,934,700 1.8651 1.261 1.261 1.268 1.206 1.371 10,067,362 1.2848 -7.11%
2008-07-25 0 1.970 1.940 1.970 1.860 2.000 8,387,000 16,292,460 1.9426 1.357 1.336 1.357 1.281 1.378 12,175,193 1.3382 2.60%
2008-07-24 0 1.920 1.920 1.940 1.880 1.950 8,922,300 16,990,402 1.9043 1.323 1.323 1.336 1.295 1.343 12,952,274 1.3118 1.59%
2008-07-23 0 1.890 1.880 1.890 1.800 1.910 6,541,652 12,184,434 1.8626 1.302 1.295 1.302 1.240 1.316 9,496,349 1.2831 5.00%
2008-07-22 0 1.800 1.800 1.810 1.700 1.840 9,064,000 16,245,390 1.7923 1.240 1.240 1.247 1.171 1.268 13,157,976 1.2346 -1.64%
2008-07-21 0 1.830 1.830 1.840 1.810 1.840 6,964,568 12,677,167 1.8202 1.261 1.261 1.268 1.247 1.268 10,110,285 1.2539 1.67%
2008-07-18 0 1.800 1.790 1.800 1.800 1.920 8,942,750 16,513,365 1.8466 1.240 1.233 1.240 1.240 1.323 12,981,961 1.2720 -4.26%
2008-07-17 0 1.880 1.880 1.900 1.880 2.000 15,053,715 28,900,896 1.9199 1.295 1.295 1.309 1.295 1.378 21,853,092 1.3225 0.00%
2008-07-16 0 1.880 1.830 1.880 1.780 1.900 4,566,942 8,404,475 1.8403 1.295 1.261 1.295 1.226 1.309 6,629,713 1.2677 -3.59%
2008-07-15 0 1.950 1.890 1.950 1.890 2.020 3,610,058 7,082,571 1.9619 1.343 1.302 1.343 1.302 1.391 5,240,629 1.3515 -4.88%
2008-07-14 0 2.050 2.050 2.060 2.040 2.090 1,100,000 2,270,240 2.0639 1.412 1.412 1.419 1.405 1.440 1,596,842 1.4217 -0.97%
2008-07-11 0 2.070 2.070 2.080 2.050 2.140 4,270,534 8,935,922 2.0925 1.426 1.426 1.433 1.412 1.474 6,199,425 1.4414 -1.90%
2008-07-10 0 2.110 2.110 2.120 2.040 2.150 3,643,600 7,661,280 2.1027 1.453 1.453 1.460 1.405 1.481 5,289,321 1.4484 0.48%
2008-07-09 0 2.100 2.090 2.100 2.070 2.120 2,197,649 4,612,667 2.0989 1.447 1.440 1.447 1.426 1.460 3,190,271 1.4459 0.00%
2008-07-08 0 2.100 2.100 2.190 2.000 2.190 3,492,932 7,339,086 2.1011 1.447 1.447 1.509 1.378 1.509 5,070,600 1.4474 0.48%
2008-07-07 0 2.090 2.090 2.100 2.080 2.170 3,592,621 7,599,400 2.1153 1.440 1.440 1.447 1.433 1.495 5,215,316 1.4571 -3.24%
2008-07-04 0 2.160 2.160 2.170 2.130 2.250 5,325,001 11,616,504 2.1815 1.488 1.488 1.495 1.467 1.550 7,730,167 1.5027 -1.82%
2008-07-03 0 2.200 2.200 2.220 2.200 2.300 1,533,317 3,460,091 2.2566 1.515 1.515 1.529 1.515 1.584 2,225,877 1.5545 -6.38%
2008-07-02 0 2.350 2.340 2.360 2.330 2.390 2,536,050 5,995,755 2.3642 1.619 1.612 1.626 1.605 1.646 3,681,519 1.6286 -2.08%
2008-06-30 0 2.400 2.370 2.400 2.330 2.420 7,473,000 17,767,540 2.3776 1.653 1.633 1.653 1.605 1.667 10,848,363 1.6378 -0.41%
2008-06-27 0 2.410 2.410 2.430 2.300 2.440 13,027,554 30,884,628 2.3707 1.660 1.660 1.674 1.584 1.681 18,911,766 1.6331 0.84%
2008-06-26 0 2.390 2.390 2.400 2.360 2.470 5,669,385 13,547,056 2.3895 1.646 1.646 1.653 1.626 1.701 8,230,101 1.6460 -0.42%
2008-06-25 0 2.400 2.400 2.410 2.300 2.430 4,321,705 10,372,451 2.4001 1.653 1.653 1.660 1.584 1.674 6,273,708 1.6533 4.35%
2008-06-24 0 2.300 2.300 2.310 2.270 2.340 3,686,551 8,482,862 2.3010 1.584 1.584 1.591 1.564 1.612 5,351,672 1.5851 0.00%
2008-06-23 0 2.300 2.290 2.300 2.260 2.350 5,775,380 13,304,392 2.3036 1.584 1.577 1.584 1.557 1.619 8,383,971 1.5869 0.00%
2008-06-20 0 2.300 2.280 2.300 2.270 2.340 20,072,662 46,168,130 2.3001 1.584 1.571 1.584 1.564 1.612 29,138,969 1.5844 1.77%
2008-06-19 0 2.260 2.250 2.260 2.230 2.380 6,829,070 15,578,124 2.2811 1.557 1.550 1.557 1.536 1.639 9,913,586 1.5714 0.00%
2008-06-18 0 2.260 2.260 2.270 2.210 2.310 18,777,090 42,730,204 2.2757 1.557 1.557 1.564 1.522 1.591 27,258,220 1.5676 2.26%
2008-06-17 0 2.210 2.210 2.220 2.100 2.220 13,855,455 30,163,518 2.1770 1.522 1.522 1.529 1.447 1.529 20,113,609 1.4997 2.79%
2008-06-16 0 2.150 2.150 2.170 2.130 2.280 19,965,951 43,625,293 2.1850 1.481 1.481 1.495 1.467 1.571 28,984,059 1.5051 -4.44%
2008-06-13 0 2.250 2.240 2.250 2.160 2.550 30,026,889 69,151,331 2.3030 1.550 1.543 1.550 1.488 1.757 43,589,265 1.5864 -10.00%
2008-06-12 0 2.500 2.490 2.500 2.410 2.560 16,513,169 40,961,891 2.4806 1.722 1.715 1.722 1.660 1.763 23,971,744 1.7088 -2.72%
2008-06-11 0 2.570 2.570 2.580 2.550 2.620 22,748,031 58,748,564 2.5826 1.770 1.770 1.777 1.757 1.805 33,022,733 1.7790 0.78%
2008-06-10 0 2.550 2.550 2.560 2.500 2.640 53,028,190 136,896,953 2.5816 1.757 1.757 1.763 1.722 1.819 76,979,664 1.7784 -2.30%
2008-06-06 0 2.610 2.610 2.620 2.580 2.980 246,989,992 674,291,301 2.7300 1.798 1.798 1.805 1.777 2.053 358,549,040 1.8806

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top